KissMeData/051500/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,192200,516912400,22400,22400,22400,22400,824
20240415,192100,516912400,22400,22400,22400,22400,0
20240415,192000,516912400,22400,22400,22400,22400,0
20240415,191900,516912400,22400,22400,22400,22400,0
20240415,191800,516912400,22400,22400,22400,22400,0
20240415,191700,516912400,22400,22400,22400,22400,0
20240415,191600,516912400,22400,22400,22400,22400,0
20240415,191500,516912400,22400,22400,22400,22400,0
20240415,191400,516912400,22400,22400,22400,22400,0
20240415,191300,516912400,22400,22400,22400,22400,0
20240415,191200,516912400,22400,22400,22400,22400,0
20240415,191100,516912400,22400,22400,22400,22400,0
20240415,191000,516912400,22400,22400,22400,22400,0
20240415,190900,516912400,22400,22400,22400,22400,0
20240415,190800,516912400,22400,22400,22400,22400,0
20240415,190700,516912400,22400,22400,22400,22400,0
20240415,190600,516912400,22400,22400,22400,22400,0
20240415,190500,516912400,22400,22400,22400,22400,0
20240415,190400,516912400,22400,22400,22400,22400,0
20240415,190300,516912400,22400,22400,22400,22400,0
20240415,190200,516912400,22400,22400,22400,22400,0
20240415,190100,516912400,22400,22400,22400,22400,0
20240415,190000,516912400,22400,22400,22400,22400,0
20240415,185900,516912400,22400,22400,22400,22400,0
20240415,185800,516912400,22400,22400,22400,22400,0
20240415,185700,516912400,22400,22400,22400,22400,0
20240415,185600,516912400,22400,22400,22400,22400,0
20240415,185500,516912400,22400,22400,22400,22400,0
20240415,185400,516912400,22400,22400,22400,22400,0
20240415,185300,516912400,22400,22400,22400,22400,0
20240415,185200,516912400,22400,22400,22400,22400,824
20240415,185100,516912400,22400,22400,22400,22400,0
20240415,185000,516912400,22400,22400,22400,22400,0
20240415,184900,516912400,22400,22400,22400,22400,0
20240415,184800,516912400,22400,22400,22400,22400,0
20240415,184700,516912400,22400,22400,22400,22400,0
20240415,184600,516912400,22400,22400,22400,22400,0
20240415,184500,516912400,22400,22400,22400,22400,0
20240415,184400,516912400,22400,22400,22400,22400,0
20240415,184300,516912400,22400,22400,22400,22400,0
20240415,184200,516912400,22400,22400,22400,22400,0
20240415,184100,516912400,22400,22400,22400,22400,0
20240415,184000,516912400,22400,22400,22400,22400,0
20240415,183900,516912400,22400,22400,22400,22400,0
20240415,183800,516912400,22400,22400,22400,22400,0
20240415,183700,516912400,22400,22400,22400,22400,0
20240415,183600,516912400,22400,22400,22400,22400,0
20240415,183500,516912400,22400,22400,22400,22400,0
20240415,183400,516912400,22400,22400,22400,22400,0
20240415,183300,516912400,22400,22400,22400,22400,0
20240415,183200,516912400,22400,22400,22400,22400,0
20240415,183100,516912400,22400,22400,22400,22400,0
20240415,183000,516912400,22400,22400,22400,22400,0
20240415,182900,516912400,22400,22400,22400,22400,0
20240415,182800,516912400,22400,22400,22400,22400,0
20240415,182700,516912400,22400,22400,22400,22400,0
20240415,182600,516912400,22400,22400,22400,22400,0
20240415,182500,516912400,22400,22400,22400,22400,0
20240415,182400,516912400,22400,22400,22400,22400,0
20240415,182300,516912400,22400,22400,22400,22400,0
20240415,182200,516912400,22400,22400,22400,22400,824
20240415,182100,516912400,22400,22400,22400,22400,0
20240415,182000,516912400,22400,22400,22400,22400,0
20240415,181900,516912400,22400,22400,22400,22400,0
20240415,181800,516912400,22400,22400,22400,22400,0
20240415,181700,516912400,22400,22400,22400,22400,0
20240415,181600,516912400,22400,22400,22400,22400,0
20240415,181500,516912400,22400,22400,22400,22400,0
20240415,181400,516912400,22400,22400,22400,22400,0
20240415,181300,516912400,22400,22400,22400,22400,0
20240415,181200,516912400,22400,22400,22400,22400,0
20240415,181100,516912400,22400,22400,22400,22400,0
20240415,181000,516912400,22400,22400,22400,22400,0
20240415,180900,516912400,22400,22400,22400,22400,0
20240415,180800,516912400,22400,22400,22400,22400,0
20240415,180700,516912400,22400,22400,22400,22400,0
20240415,180600,516912400,22400,22400,22400,22400,0
20240415,180500,516912400,22400,22400,22400,22400,0
20240415,180400,516912400,22400,22400,22400,22400,0
20240415,180300,516912400,22400,22400,22400,22400,0
20240415,180200,516912400,22400,22400,22400,22400,0
20240415,180100,516912400,22400,22400,22400,22400,0
20240415,180000,516912400,22400,22400,22400,22400,0
20240415,175900,516912400,22400,22400,22400,22400,0
20240415,175800,516912400,22400,22400,22400,22400,0
20240415,175700,516912400,22400,22400,22400,22400,0
20240415,175600,516912400,22400,22400,22400,22400,0
20240415,175500,516912400,22400,22400,22400,22400,0
20240415,175400,516912400,22400,22400,22400,22400,0
20240415,175300,516912400,22400,22400,22400,22400,0
20240415,175200,516912400,22400,22400,22400,22400,824
20240415,175100,516912400,22400,22400,22400,22400,0
20240415,175000,516912400,22400,22400,22400,22400,0
20240415,174900,516912400,22400,22400,22400,22400,0
20240415,174800,516912400,22400,22400,22400,22400,0
20240415,174700,516912400,22400,22400,22400,22400,0
20240415,174600,516912400,22400,22400,22400,22400,0
20240415,174500,516912400,22400,22400,22400,22400,0
20240415,174400,516912400,22400,22400,22400,22400,0
20240415,174300,516912400,22400,22400,22400,22400,0
20240415,174200,516912400,22400,22400,22400,22400,0
20240415,174100,516912400,22400,22400,22400,22400,0
20240415,174000,516912400,22400,22400,22400,22400,0
20240415,173900,516912400,22400,22400,22400,22400,0
20240415,173800,516912400,22400,22400,22400,22400,0
20240415,173700,516912400,22400,22400,22400,22400,0
20240415,173600,516912400,22400,22400,22400,22400,0
20240415,173500,516912400,22400,22400,22400,22400,0
20240415,173400,516912400,22400,22400,22400,22400,0
20240415,173300,516912400,22400,22400,22400,22400,0
20240415,173200,516912400,22400,22400,22400,22400,0
20240415,173100,516912400,22400,22400,22400,22400,0
20240415,173000,516912400,22400,22400,22400,22400,0
20240415,172900,516912400,22400,22400,22400,22400,0
20240415,172800,516912400,22400,22400,22400,22400,0
20240415,172700,516912400,22400,22400,22400,22400,0
20240415,172600,516912400,22400,22400,22400,22400,0
20240415,172500,516912400,22400,22400,22400,22400,0
20240415,172400,516912400,22400,22400,22400,22400,0
20240415,172300,516912400,22400,22400,22400,22400,0
20240415,172200,516912400,22400,22400,22400,22400,824
20240415,172100,516912400,22400,22400,22400,22400,0
20240415,172000,516912400,22400,22400,22400,22400,0
20240415,171900,516912400,22400,22400,22400,22400,0
20240415,171800,516912400,22400,22400,22400,22400,0
20240415,171700,516912400,22400,22400,22400,22400,0
20240415,171600,516912400,22400,22400,22400,22400,0
20240415,171500,516912400,22400,22400,22400,22400,0
20240415,171400,516912400,22400,22400,22400,22400,0
20240415,171300,516912400,22400,22400,22400,22400,0
20240415,171200,516912400,22400,22400,22400,22400,0
20240415,171100,516912400,22400,22400,22400,22400,0
20240415,171000,516912400,22400,22400,22400,22400,0
20240415,170900,516912400,22400,22400,22400,22400,0
20240415,170800,516912400,22400,22400,22400,22400,0
20240415,170700,516912400,22400,22400,22400,22400,0
20240415,170600,516912400,22400,22400,22400,22400,0
20240415,170500,516912400,22400,22400,22400,22400,0
20240415,170400,516912400,22400,22400,22400,22400,0
20240415,170300,516912400,22400,22400,22400,22400,0
20240415,170200,516912400,22400,22400,22400,22400,0
20240415,170100,516912400,22400,22400,22400,22400,0
20240415,170000,516912400,22400,22400,22400,22400,0
20240415,165900,516912400,22400,22400,22400,22400,0
20240415,165800,516912400,22400,22400,22400,22400,0
20240415,165700,516912400,22400,22400,22400,22400,0
20240415,165600,516912400,22400,22400,22400,22400,0
20240415,165500,516912400,22400,22400,22400,22400,0
20240415,165400,516912400,22400,22400,22400,22400,0
20240415,165300,516912400,22400,22400,22400,22400,0
20240415,165200,516912400,22400,22400,22400,22400,824
20240415,165100,516912400,22400,22400,22400,22400,0
20240415,165000,516912400,22400,22400,22400,22400,0
20240415,164900,516912400,22400,22400,22400,22400,0
20240415,164800,516912400,22400,22400,22400,22400,0
20240415,164700,516912400,22400,22400,22400,22400,0
20240415,164600,516912400,22400,22400,22400,22400,0
20240415,164500,516912400,22400,22400,22400,22400,0
20240415,164400,516912400,22400,22400,22400,22400,0
20240415,164300,516912400,22400,22400,22400,22400,0
20240415,164200,516912400,22400,22400,22400,22400,0
20240415,164100,516912400,22400,22400,22400,22400,0
20240415,164000,516912400,22400,22400,22400,22400,0
20240415,163900,516912400,22400,22400,22400,22400,0
20240415,163800,516912400,22400,22400,22400,22400,0
20240415,163700,516912400,22400,22400,22400,22400,0
20240415,163600,516912400,22400,22400,22400,22400,0
20240415,163500,516912400,22400,22400,22400,22400,0
20240415,163400,516912400,22400,22400,22400,22400,0
20240415,163300,516912400,22400,22400,22400,22400,0
20240415,163200,516912400,22400,22400,22400,22400,0
20240415,163100,516912400,22400,22400,22400,22400,0
20240415,163000,516912400,22400,22400,22400,22400,0
20240415,162900,516912400,22400,22400,22400,22400,0
20240415,162800,516912400,22400,22400,22400,22400,0
20240415,162700,516912400,22400,22400,22400,22400,0
20240415,162600,516912400,22400,22400,22400,22400,0
20240415,162500,516912400,22400,22400,22400,22400,0
20240415,162400,516912400,22400,22400,22400,22400,0
20240415,162300,516912400,22400,22400,22400,22400,0
20240415,162200,516912400,22400,22400,22400,22400,824
20240415,162100,516912400,22400,22400,22400,22400,0
20240415,162000,516912400,22400,22400,22400,22400,0
20240415,161900,516912400,22400,22400,22400,22400,0
20240415,161800,516912400,22400,22400,22400,22400,0
20240415,161700,516912400,22400,22400,22400,22400,0
20240415,161600,516912400,22400,22400,22400,22400,0
20240415,161500,516912400,22400,22400,22400,22400,0
20240415,161400,516912400,22400,22400,22400,22400,0
20240415,161300,516912400,22400,22400,22400,22400,0
20240415,161200,516912400,22400,22400,22400,22400,0
20240415,161100,516912400,22400,22400,22400,22400,0
20240415,161000,516912400,22400,22400,22400,22400,0
20240415,160900,516912400,22400,22400,22400,22400,0
20240415,160800,516912400,22400,22400,22400,22400,0
20240415,160700,516912400,22400,22400,22400,22400,0
20240415,160600,516912400,22400,22400,22400,22400,0
20240415,160500,516912400,22400,22400,22400,22400,0
20240415,160400,516912400,22400,22400,22400,22400,0
20240415,160300,516912400,22400,22400,22400,22400,0
20240415,160200,516912400,22400,22400,22400,22400,0
20240415,160100,516912400,22400,22400,22400,22400,0
20240415,160000,516912400,22400,22400,22400,22400,0
20240415,155900,516912400,22400,22400,22400,22400,0
20240415,155800,516912400,22400,22400,22400,22400,0
20240415,155700,516912400,22400,22400,22400,22400,0
20240415,155600,516912400,22400,22400,22400,22400,0
20240415,155500,516912400,22400,22400,22400,22400,0
20240415,155400,516912400,22400,22400,22400,22400,0
20240415,155300,516912400,22400,22400,22400,22400,0
20240415,155200,516912400,22400,22400,22400,22400,824
20240415,155100,516912400,22400,22400,22400,22400,0
20240415,155000,516912400,22400,22400,22400,22400,0
20240415,154900,516912400,22400,22400,22400,22400,0
20240415,154800,516912400,22400,22400,22400,22400,0
20240415,154700,516912400,22400,22400,22400,22400,0
20240415,154600,516912400,22400,22400,22400,22400,0
20240415,154500,516912400,22400,22400,22400,22400,0
20240415,154400,516912400,22400,22400,22400,22400,0
20240415,154300,516912400,22400,22400,22400,22400,0
20240415,154200,516912400,22400,22400,22400,22400,0
20240415,154100,516912400,22400,22400,22400,22400,0
20240415,154000,516912400,22400,22400,22400,22400,0
20240415,153900,516912400,22400,22400,22400,22400,0
20240415,153800,516912400,22400,22400,22400,22400,0
20240415,153700,516912400,22400,22400,22400,22400,0
20240415,153600,516912400,22400,22400,22400,22400,0
20240415,153500,516912400,22400,22400,22400,22400,0
20240415,153400,516912400,22400,22400,22400,22400,0
20240415,153300,516912400,22400,22400,22400,22400,0
20240415,153200,516912400,22400,22400,22400,22400,0
20240415,153100,516912400,22400,22400,22400,22400,0
20240415,153000,516912400,22400,22400,22400,22400,824
20240415,152900,498454800,22600,22600,22600,22600,0
20240415,152800,498454800,22600,22600,22600,22600,0
20240415,152700,498454800,22600,22600,22600,22600,0
20240415,152600,498454800,22600,22600,22600,22600,0
20240415,152500,498454800,22600,22600,22600,22600,0
20240415,152400,498454800,22600,22600,22600,22600,0
20240415,152300,498454800,22600,22600,22600,22600,0
20240415,152200,498454800,22600,22600,22600,22600,0
20240415,152100,498454800,22600,22600,22600,22600,0
20240415,152000,498454800,22600,22600,22600,22600,0
20240415,151900,498454800,22600,22550,22600,22550,12
20240415,151800,498183650,22450,22500,22500,22450,50
20240415,151700,497060850,22450,22500,22500,22450,43
20240415,151600,496095150,22500,22450,22500,22450,447
20240415,151500,486040150,22400,22400,22450,22400,87
20240415,151400,484090900,22450,22450,22450,22400,63
20240415,151300,482678700,22450,22400,22500,22400,42
20240415,151200,481737700,22400,22400,22400,22400,41
20240415,151100,480819300,22400,22400,22450,22400,379
20240415,151000,472314700,22400,22400,22400,22400,85
20240415,150900,470410700,22400,22400,22400,22400,82
20240415,150800,468573900,22400,22400,22400,22400,39
20240415,150700,467700300,22400,22350,22400,22350,251
20240415,150600,462080850,22350,22350,22400,22350,81
20240415,150500,460270350,22350,22350,22350,22350,40
20240415,150400,459376350,22350,22350,22350,22350,81
20240415,150300,457566000,22350,22400,22400,22350,139
20240415,150200,454454350,22400,22350,22400,22350,249
20240415,150100,448884200,22350,22350,22350,22350,42
20240415,150000,447945500,22350,22350,22350,22350,93
20240415,145900,445866950,22350,22350,22350,22350,71
20240415,145800,444280100,22350,22350,22400,22350,85
20240415,145700,442380200,22400,22400,22400,22400,5
20240415,145600,442268200,22350,22350,22350,22350,0
20240415,145500,442268200,22350,22350,22350,22350,4
20240415,145400,442178800,22350,22350,22350,22350,3
20240415,145300,442111750,22350,22350,22350,22350,0
20240415,145200,442111750,22350,22350,22350,22350,17
20240415,145100,441731800,22400,22400,22400,22400,27
20240415,145000,441127000,22400,22400,22400,22400,18
20240415,144900,440723800,22400,22400,22400,22400,2
20240415,144800,440679000,22450,22450,22450,22450,5
20240415,144700,440566750,22450,22450,22450,22450,5
20240415,144600,440454500,22400,22350,22400,22350,166
20240415,144500,436736250,22350,22350,22350,22350,3
20240415,144400,436669200,22350,22350,22350,22350,10
20240415,144300,436445700,22400,22400,22400,22400,44
20240415,144200,435460100,22400,22400,22400,22400,0
20240415,144100,435460100,22400,22400,22400,22400,0
20240415,144000,435460100,22400,22400,22400,22400,0
20240415,143900,435460100,22400,22400,22400,22400,0
20240415,143800,435460100,22400,22400,22400,22400,0
20240415,143700,435460100,22400,22400,22400,22400,0
20240415,143600,435460100,22400,22400,22400,22400,0
20240415,143500,435460100,22400,22400,22400,22400,1263
20240415,143400,407168900,22500,22500,22500,22500,0
20240415,143300,407168900,22500,22500,22500,22500,0
20240415,143200,407168900,22500,22500,22500,22500,1
20240415,143100,407146400,22500,22400,22500,22400,8
20240415,143000,406966700,22400,22400,22400,22400,3
20240415,142900,406899500,22400,22400,22400,22400,25
20240415,142800,406339500,22500,22500,22500,22500,0
20240415,142700,406339500,22500,22400,22500,22400,13
20240415,142600,406047300,22400,22400,22400,22400,25
20240415,142500,405487300,22400,22400,22400,22400,3
20240415,142400,405420100,22400,22400,22400,22400,14
20240415,142300,405106500,22400,22400,22400,22400,26
20240415,142200,404524100,22400,22400,22400,22400,3
20240415,142100,404456900,22400,22400,22400,22400,3
20240415,142000,404389700,22400,22400,22400,22400,5
20240415,141900,404277700,22400,22450,22450,22400,25
20240415,141800,403717450,22500,22500,22500,22500,0
20240415,141700,403717450,22500,22500,22500,22500,1
20240415,141600,403694950,22400,22500,22500,22400,30
20240415,141500,403022750,22400,22400,22400,22400,2
20240415,141400,402977950,22400,22400,22400,22400,0
20240415,141300,402977950,22400,22450,22450,22400,28
20240415,141200,402350700,22500,22400,22500,22400,4
20240415,141100,402261000,22400,22400,22400,22400,0
20240415,141000,402261000,22400,22400,22400,22400,3
20240415,140900,402193800,22400,22450,22450,22400,219
20240415,140800,397278500,22450,22450,22450,22450,1
20240415,140700,397256050,22400,22400,22400,22400,53
20240415,140600,396068850,22450,22450,22450,22450,147
20240415,140500,392768700,22450,22450,22450,22450,10
20240415,140400,392544200,22450,22450,22450,22450,2
20240415,140300,392499300,22450,22450,22450,22450,15
20240415,140200,392162550,22450,22450,22450,22450,0
20240415,140100,392162550,22450,22450,22450,22450,3
20240415,140000,392095200,22450,22450,22450,22450,2
20240415,135900,392050300,22450,22450,22450,22450,0
20240415,135800,392050300,22450,22450,22450,22450,3
20240415,135700,391982950,22450,22450,22450,22450,3
20240415,135600,391915600,22450,22450,22450,22400,111
20240415,135500,389424900,22450,22450,22450,22450,4
20240415,135400,389335100,22450,22450,22450,22450,5
20240415,135300,389222850,22450,22400,22450,22400,26
20240415,135200,388640400,22400,22400,22400,22400,36
20240415,135100,387834000,22400,22400,22400,22400,1
20240415,135000,387811600,22400,22400,22400,22400,40
20240415,134900,386915600,22400,22450,22450,22400,2
20240415,134800,386870750,22450,22350,22450,22350,59
20240415,134700,385552000,22350,22350,22350,22350,0
20240415,134600,385552000,22350,22350,22350,22350,28
20240415,134500,384926200,22350,22350,22350,22350,2
20240415,134400,384881500,22350,22350,22350,22350,0
20240415,134300,384881500,22350,22350,22350,22350,9
20240415,134200,384680350,22450,22350,22450,22350,4
20240415,134100,384590850,22350,22350,22350,22350,0
20240415,134000,384590850,22350,22400,22400,22350,701
20240415,133900,368889550,22400,22400,22400,22400,25
20240415,133800,368329550,22450,22450,22450,22450,2
20240415,133700,368284650,22550,22550,22550,22550,0
20240415,133600,368284650,22550,22550,22550,22550,0
20240415,133500,368284650,22550,22550,22550,22550,20
20240415,133400,367833650,22450,22450,22450,22450,3
20240415,133300,367766300,22450,22450,22450,22450,0
20240415,133200,367766300,22450,22450,22450,22450,16
20240415,133100,367407100,22450,22450,22450,22450,20
20240415,133000,366958100,22650,22650,22650,22650,0
20240415,132900,366958100,22650,22650,22650,22650,0
20240415,132800,366958100,22650,22400,22650,22400,334
20240415,132700,359405350,22400,22400,22400,22400,0
20240415,132600,359405350,22400,22400,22400,22400,73
20240415,132500,357770150,22600,22300,22650,22300,1046
20240415,132400,334244750,22300,22300,22300,22300,0
20240415,132300,334244750,22300,22250,22300,22250,26
20240415,132200,333666200,22300,22250,22300,22250,4
20240415,132100,333577150,22250,22250,22250,22250,0
20240415,132000,333577150,22250,22250,22250,22250,2
20240415,131900,333532650,22250,22250,22250,22250,28
20240415,131800,332909650,22250,22250,22250,22250,0
20240415,131700,332909650,22250,22250,22250,22250,3
20240415,131600,332842900,22250,22300,22300,22250,29
20240415,131500,332197450,22300,22300,22300,22300,0
20240415,131400,332197450,22300,22300,22300,22300,5
20240415,131300,332085950,22300,22300,22300,22250,32
20240415,131200,331373750,22250,22250,22250,22250,0
20240415,131100,331373750,22250,22250,22250,22250,2
20240415,131000,331329250,22250,22250,22250,22250,3
20240415,130900,331262500,22250,22250,22250,22250,2
20240415,130800,331218000,22250,22250,22250,22250,1
20240415,130700,331195750,22250,22250,22250,22250,31
20240415,130600,330506000,22250,22250,22250,22250,25
20240415,130500,329949750,22250,22250,22250,22250,2
20240415,130400,329905250,22250,22250,22250,22250,3
20240415,130300,329838500,22250,22250,22250,22250,25
20240415,130200,329282250,22300,22300,22300,22300,0
20240415,130100,329282250,22300,22300,22300,22300,0
20240415,130000,329282250,22300,22300,22300,22300,5
20240415,125900,329170750,22350,22350,22350,22350,0
20240415,125800,329170750,22350,22250,22350,22250,16
20240415,125700,328814250,22250,22250,22250,22250,19
20240415,125600,328391500,22250,22250,22250,22250,0
20240415,125500,328391500,22250,22250,22250,22250,3
20240415,125400,328324750,22200,22200,22200,22200,0
20240415,125300,328324750,22200,22300,22300,22200,92
20240415,125200,326279800,22200,22200,22200,22200,2
20240415,125100,326235400,22200,22200,22200,22200,0
20240415,125000,326235400,22200,22200,22200,22200,3
20240415,124900,326168800,22200,22200,22200,22200,3
20240415,124800,326102200,22250,22250,22250,22250,2
20240415,124700,326057700,22250,22250,22250,22250,0
20240415,124600,326057700,22250,22200,22250,22200,53
20240415,124500,324878600,22200,22200,22200,22200,16
20240415,124400,324523400,22200,22200,22200,22200,3
20240415,124300,324456800,22200,22200,22200,22200,3
20240415,124200,324390200,22200,22200,22200,22200,0
20240415,124100,324390200,22200,22250,22250,22200,42
20240415,124000,323456300,22250,22250,22250,22250,0
20240415,123900,323456300,22250,22250,22250,22250,3
20240415,123800,323389550,22250,22250,22250,22250,0
20240415,123700,323389550,22250,22250,22250,22250,5
20240415,123600,323278300,22250,22250,22250,22250,28
20240415,123500,322655300,22300,22300,22300,22300,0
20240415,123400,322655300,22300,22300,22300,22300,0
20240415,123300,322655300,22300,22250,22300,22250,26
20240415,123200,322076750,22250,22250,22250,22250,2
20240415,123100,322032250,22250,22250,22250,22250,104
20240415,123000,319718250,22250,22250,22250,22250,0
20240415,122900,319718250,22250,22200,22300,22200,35
20240415,122800,318939250,22200,22200,22200,22200,2
20240415,122700,318894850,22200,22200,22200,22200,0
20240415,122600,318894850,22200,22200,22200,22200,29
20240415,122500,318251050,22200,22200,22200,22200,8
20240415,122400,318073450,22200,22200,22200,22200,0
20240415,122300,318073450,22200,22200,22200,22200,28
20240415,122200,317451850,22200,22200,22200,22200,2
20240415,122100,317407450,22200,22200,22200,22200,0
20240415,122000,317407450,22200,22200,22200,22200,3
20240415,121900,317340850,22200,22250,22250,22200,27
20240415,121800,316741350,22250,22250,22250,22250,0
20240415,121700,316741350,22250,22250,22250,22250,9
20240415,121600,316541100,22200,22200,22200,22200,25
20240415,121500,315986100,22250,22250,22250,22250,0
20240415,121400,315986100,22250,22250,22250,22250,0
20240415,121300,315986100,22250,22250,22250,22250,79
20240415,121200,314228350,22250,22250,22250,22250,0
20240415,121100,314228350,22250,22200,22250,22200,9
20240415,121000,314028250,22200,22200,22200,22200,3
20240415,120900,313961650,22200,22200,22200,22200,25
20240415,120800,313406650,22200,22200,22200,22200,2
20240415,120700,313362250,22200,22200,22200,22200,3
20240415,120600,313295650,22200,22200,22200,22200,25
20240415,120500,312740650,22200,22200,22200,22200,4
20240415,120400,312651850,22200,22200,22200,22200,3
20240415,120300,312585250,22200,22200,22200,22200,25
20240415,120200,312030250,22150,22150,22150,22150,2
20240415,120100,311985950,22150,22150,22150,22150,0
20240415,120000,311985950,22150,22150,22150,22100,23
20240415,115900,311476900,22150,22200,22200,22150,36
20240415,115800,310679450,22150,22150,22150,22150,12
20240415,115700,310413650,22200,22150,22200,22150,14
20240415,115600,310103500,22200,22150,22200,22150,41
20240415,115500,309195300,22150,22150,22150,22150,1
20240415,115400,309173150,22200,22200,22200,22200,1
20240415,115300,309150950,22150,22200,22200,22150,39
20240415,115200,308285750,22200,22200,22300,22200,191
20240415,115100,304043850,22200,22200,22200,22200,15
20240415,115000,303710850,22200,22200,22200,22200,28
20240415,114900,303089250,22200,22200,22200,22200,39
20240415,114800,302223450,22200,22200,22200,22200,41
20240415,114700,301313250,22200,22200,22200,22200,16
20240415,114600,300958050,22200,22200,22200,22200,38
20240415,114500,300114450,22200,22200,22200,22200,3
20240415,114400,300047850,22200,22200,22200,22200,15
20240415,114300,299714850,22200,22200,22200,22200,37
20240415,114200,298893450,22200,22200,22200,22200,16
20240415,114100,298538250,22250,22200,22250,22200,13
20240415,114000,298249600,22250,22250,22250,22250,2
20240415,113900,298205100,22200,22200,22200,22200,41
20240415,113800,297294900,22200,22200,22200,22200,14
20240415,113700,296984100,22200,22200,22200,22200,13
20240415,113600,296695500,22250,22250,22250,22200,31
20240415,113500,296007200,22200,22200,22200,22200,15
20240415,113400,295674200,22200,22200,22200,22200,13
20240415,113300,295385600,22200,22200,22200,22200,14
20240415,113200,295074800,22300,22250,22300,22250,17
20240415,113100,294696500,22250,22250,22250,22250,0
20240415,113000,294696500,22250,22200,22250,22200,29
20240415,112900,294051300,22200,22200,22200,22200,40
20240415,112800,293163300,22200,22150,22200,22150,13
20240415,112700,292875300,22200,22150,22200,22150,17
20240415,112600,292498700,22200,22200,22200,22200,29
20240415,112500,291854900,22200,22200,22200,22200,12
20240415,112400,291588500,22200,22200,22200,22200,16
20240415,112300,291233300,22200,22200,22250,22200,41
20240415,112200,290323050,22200,22150,22200,22150,17
20240415,112100,289946300,22150,22150,22150,22150,3
20240415,112000,289879850,22150,22150,22150,22150,12
20240415,111900,289614050,22200,22300,22300,22200,45
20240415,111800,288614250,22300,22150,22300,22150,105
20240415,111700,286275450,22200,22150,22200,22150,17
20240415,111600,285898850,22150,22150,22150,22150,25
20240415,111500,285345100,22150,22150,22150,22150,15
20240415,111400,285012850,22150,22200,22200,22150,342
20240415,111300,277431100,22200,22300,22300,22200,64
20240415,111200,276007850,22300,22300,22300,22300,108
20240415,111100,273599450,22300,22300,22300,22300,16
20240415,111000,273242650,22300,22250,22350,22250,341
20240415,110900,265626450,22200,22300,22300,22200,130
20240415,110800,262730500,22300,22300,22300,22300,18
20240415,110700,262329100,22300,22300,22300,22300,0
20240415,110600,262329100,22300,22300,22300,22300,71
20240415,110500,260745800,22300,22300,22300,22300,14
20240415,110400,260433600,22300,22300,22300,22300,13
20240415,110300,260143700,22350,22300,22350,22300,39
20240415,110200,259273900,22300,22300,22300,22300,3
20240415,110100,259207000,22300,22300,22300,22300,13
20240415,110000,258917100,22300,22300,22300,22300,127
20240415,105900,256085000,22300,22300,22300,22300,16
20240415,105800,255728200,22300,22300,22300,22300,13
20240415,105700,255438300,22400,22350,22400,22350,20
20240415,105600,254990500,22350,22350,22350,22300,40
20240415,105500,254098400,22350,22350,22350,22350,13
20240415,105400,253807850,22350,22350,22350,22300,160
20240415,105300,250235450,22300,22300,22300,22300,107
20240415,105200,247849350,22300,22300,22300,22300,0
20240415,105100,247849350,22300,22350,22350,22300,16
20240415,105000,247492400,22350,22350,22350,22300,93
20240415,104900,245417700,22350,22350,22350,22300,150
20240415,104800,242071950,22350,22350,22350,22300,316
20240415,104700,235024350,22300,22250,22300,22200,211
20240415,104600,230320750,22200,22200,22250,22150,43
20240415,104500,229366650,22150,22150,22200,22150,18
20240415,104400,228967800,22150,22150,22150,22150,16
20240415,104300,228613400,22150,22150,22150,22100,50
20240415,104200,227507150,22100,22150,22150,22100,14
20240415,104100,227197650,22100,22100,22150,22100,46
20240415,104000,226181000,22100,22100,22100,22100,12
20240415,103900,225915800,22100,22100,22100,22100,16
20240415,103800,225562200,22100,22100,22100,22100,3
20240415,103700,225495900,22100,22100,22100,22050,51
20240415,103600,224369400,22100,22100,22100,22050,15
20240415,103500,224038550,22050,22050,22050,22050,491
20240415,103400,213212000,22050,22050,22050,22050,13
20240415,103300,212925350,22050,22100,22100,22050,33
20240415,103200,212197450,22100,22100,22100,22100,10
20240415,103100,211976450,22100,22050,22100,22050,213
20240415,103000,207274800,22050,22050,22050,22050,14
20240415,102900,206966100,22050,22100,22100,22050,265
20240415,102800,201110850,22100,22100,22100,22100,0
20240415,102700,201110850,22100,22150,22150,22100,14
20240415,102600,200801350,22100,22100,22200,22100,23
20240415,102500,200292250,22100,22100,22100,22100,12
20240415,102400,200027050,22100,22150,22150,22100,148
20240415,102300,196753550,22150,22150,22150,22150,38
20240415,102200,195911850,22150,22200,22200,22150,16
20240415,102100,195557400,22150,22150,22150,22150,15
20240415,102000,195225150,22150,22150,22150,22150,12
20240415,101900,194959350,22150,22150,22150,22150,31
20240415,101800,194272700,22150,22200,22200,22150,15
20240415,101700,193940350,22150,22150,22150,22150,56
20240415,101600,192699950,22150,22200,22200,22150,28
20240415,101500,192079700,22150,22150,22150,22150,12
20240415,101400,191813900,22150,22150,22150,22150,5
20240415,101300,191703150,22150,22200,22250,22150,234
20240415,101200,186508950,22200,22200,22200,22200,12
20240415,101100,186242550,22200,22200,22200,22200,133
20240415,101000,183289950,22250,22250,22250,22250,1
20240415,100900,183267700,22250,22350,22350,22250,95
20240415,100800,181153400,22250,22300,22350,22250,192
20240415,100700,176879400,22300,22250,22300,22250,13
20240415,100600,176590100,22300,22250,22300,22250,45
20240415,100500,175588500,22250,22250,22250,22250,12
20240415,100400,175321500,22300,22300,22300,22300,3
20240415,100300,175254600,22250,22250,22250,22250,153
20240415,100200,171850350,22300,22300,22300,22250,17
20240415,100100,171471850,22300,22250,22300,22250,15
20240415,100000,171138000,22250,22250,22250,22250,9
20240415,095900,170937750,22250,22250,22250,22250,4
20240415,095800,170848750,22250,22250,22250,22250,17
20240415,095700,170470500,22250,22200,22250,22200,26
20240415,095600,169892600,22250,22200,22250,22200,24
20240415,095500,169359750,22250,22250,22250,22250,0
20240415,095400,169359750,22250,22250,22250,22250,1
20240415,095300,169337500,22200,22200,22200,22200,13
20240415,095200,169048900,22200,22300,22350,22200,112
20240415,095100,166552400,22200,22200,22200,22200,14
20240415,095000,166241600,22200,22200,22200,22200,0
20240415,094900,166241600,22200,22300,22300,22200,23
20240415,094800,165729900,22200,22200,22200,22200,13
20240415,094700,165441300,22200,22200,22200,22200,12
20240415,094600,165174900,22200,22200,22200,22200,26
20240415,094500,164597700,22200,22200,22200,22200,0
20240415,094400,164597700,22200,22200,22200,22200,12
20240415,094300,164331300,22250,22250,22250,22250,169
20240415,094200,160571050,22250,22200,22250,22200,255
20240415,094100,154904550,22250,22200,22250,22200,38
20240415,094000,154059750,22200,22200,22200,22200,51
20240415,093900,152927550,22200,22150,22200,22150,17
20240415,093800,152550750,22200,22200,22200,22150,20
20240415,093700,152107400,22200,22200,22200,22150,39
20240415,093600,151243400,22150,22150,22150,22150,0
20240415,093500,151243400,22150,22150,22150,22150,13
20240415,093400,150955450,22150,22200,22200,22150,61
20240415,093300,149601850,22200,22200,22200,22200,13
20240415,093200,149313250,22200,22150,22200,22150,130
20240415,093100,146428600,22150,22150,22150,22150,366
20240415,093000,138321700,22150,22150,22150,22100,64
20240415,092900,136904750,22100,22150,22150,22100,15
20240415,092800,136573100,22100,22150,22150,22100,330
20240415,092700,129271650,22150,22150,22150,22100,66
20240415,092600,127809800,22150,22150,22150,22100,163
20240415,092500,124202150,22150,22150,22150,22150,9
20240415,092400,124002800,22200,22100,22200,22100,145
20240415,092300,120797800,22100,22100,22100,22100,8
20240415,092200,120621000,22200,22200,22200,22200,0
20240415,092100,120621000,22200,22200,22200,22200,0
20240415,092000,120621000,22200,22200,22200,22200,2
20240415,091900,120576600,22250,22100,22250,22100,1524
20240415,091800,86712300,22100,22100,22100,22100,27
20240415,091700,86115600,22100,22100,22100,22050,18
20240415,091600,85718200,22100,22100,22100,22100,58
20240415,091500,84436400,22100,22100,22100,22050,861
20240415,091400,65450700,22100,22150,22150,22100,476
20240415,091300,54927150,22200,22250,22250,22200,60
20240415,091200,53595000,22200,22250,22250,22200,172
20240415,091100,49776050,22250,22250,22250,22250,146
20240415,091000,46527550,22250,22300,22300,22200,266
20240415,090900,40613500,22350,22350,22350,22350,3
20240415,090800,40546450,22350,22350,22350,22300,43
20240415,090700,39586250,22450,22450,22450,22450,15
20240415,090600,39249500,22350,22350,22350,22350,5
20240415,090500,39137750,22300,22300,22300,22300,232
20240415,090400,33964150,22300,22350,22350,22250,230
20240415,090300,28839900,22350,22400,22450,22350,147
20240415,090200,25549100,22450,22450,22450,22450,207
20240415,090100,20901950,22450,22450,22450,22450,1
20240415,090000,20879500,22500,22500,22500,22400,929