KissMeData/033270/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,190700,874492750,23300,23300,23300,23300,402
20240405,190600,874492750,23300,23300,23300,23300,0
20240405,190500,874492750,23300,23300,23300,23300,0
20240405,190400,874492750,23300,23300,23300,23300,0
20240405,190300,874492750,23300,23300,23300,23300,0
20240405,190200,874492750,23300,23300,23300,23300,0
20240405,190100,874492750,23300,23300,23300,23300,0
20240405,190000,874492750,23300,23300,23300,23300,0
20240405,185900,874492750,23300,23300,23300,23300,0
20240405,185800,874492750,23300,23300,23300,23300,0
20240405,185700,874492750,23300,23300,23300,23300,0
20240405,185600,874492750,23300,23300,23300,23300,0
20240405,185500,874492750,23300,23300,23300,23300,0
20240405,185400,874492750,23300,23300,23300,23300,0
20240405,185300,874492750,23300,23300,23300,23300,0
20240405,185200,874492750,23300,23300,23300,23300,0
20240405,185100,874492750,23300,23300,23300,23300,0
20240405,185000,874492750,23300,23300,23300,23300,0
20240405,184900,874492750,23300,23300,23300,23300,0
20240405,184800,874492750,23300,23300,23300,23300,0
20240405,184700,874492750,23300,23300,23300,23300,0
20240405,184600,874492750,23300,23300,23300,23300,0
20240405,184500,874492750,23300,23300,23300,23300,0
20240405,184400,874492750,23300,23300,23300,23300,0
20240405,184300,874492750,23300,23300,23300,23300,0
20240405,184200,874492750,23300,23300,23300,23300,0
20240405,184100,874492750,23300,23300,23300,23300,0
20240405,184000,874492750,23300,23300,23300,23300,0
20240405,183900,874492750,23300,23300,23300,23300,0
20240405,183800,874492750,23300,23300,23300,23300,0
20240405,183700,874492750,23300,23300,23300,23300,402
20240405,183600,874492750,23300,23300,23300,23300,0
20240405,183500,874492750,23300,23300,23300,23300,0
20240405,183400,874492750,23300,23300,23300,23300,0
20240405,183300,874492750,23300,23300,23300,23300,0
20240405,183200,874492750,23300,23300,23300,23300,0
20240405,183100,874492750,23300,23300,23300,23300,0
20240405,183000,874492750,23300,23300,23300,23300,0
20240405,182900,874492750,23300,23300,23300,23300,0
20240405,182800,874492750,23300,23300,23300,23300,0
20240405,182700,874492750,23300,23300,23300,23300,0
20240405,182600,874492750,23300,23300,23300,23300,0
20240405,182500,874492750,23300,23300,23300,23300,0
20240405,182400,874492750,23300,23300,23300,23300,0
20240405,182300,874492750,23300,23300,23300,23300,0
20240405,182200,874492750,23300,23300,23300,23300,0
20240405,182100,874492750,23300,23300,23300,23300,0
20240405,182000,874492750,23300,23300,23300,23300,0
20240405,181900,874492750,23300,23300,23300,23300,0
20240405,181800,874492750,23300,23300,23300,23300,0
20240405,181700,874492750,23300,23300,23300,23300,0
20240405,181600,874492750,23300,23300,23300,23300,0
20240405,181500,874492750,23300,23300,23300,23300,0
20240405,181400,874492750,23300,23300,23300,23300,0
20240405,181300,874492750,23300,23300,23300,23300,0
20240405,181200,874492750,23300,23300,23300,23300,0
20240405,181100,874492750,23300,23300,23300,23300,0
20240405,181000,874492750,23300,23300,23300,23300,0
20240405,180900,874492750,23300,23300,23300,23300,0
20240405,180800,874492750,23300,23300,23300,23300,0
20240405,180700,874492750,23300,23300,23300,23300,402
20240405,180600,874492750,23300,23300,23300,23300,0
20240405,180500,874492750,23300,23300,23300,23300,0
20240405,180400,874492750,23300,23300,23300,23300,0
20240405,180300,874492750,23300,23300,23300,23300,0
20240405,180200,874492750,23300,23300,23300,23300,0
20240405,180100,874492750,23300,23300,23300,23300,0
20240405,180000,874492750,23300,23300,23300,23300,0
20240405,175900,874492750,23300,23300,23300,23300,0
20240405,175800,874492750,23300,23300,23300,23300,0
20240405,175700,874492750,23300,23300,23300,23300,0
20240405,175600,874492750,23300,23300,23300,23300,0
20240405,175500,874492750,23300,23300,23300,23300,0
20240405,175400,874492750,23300,23300,23300,23300,0
20240405,175300,874492750,23300,23300,23300,23300,0
20240405,175200,874492750,23300,23300,23300,23300,0
20240405,175100,874492750,23300,23300,23300,23300,0
20240405,175000,874492750,23300,23300,23300,23300,0
20240405,174900,874492750,23300,23300,23300,23300,0
20240405,174800,874492750,23300,23300,23300,23300,0
20240405,174700,874492750,23300,23300,23300,23300,0
20240405,174600,874492750,23300,23300,23300,23300,0
20240405,174500,874492750,23300,23300,23300,23300,0
20240405,174400,874492750,23300,23300,23300,23300,0
20240405,174300,874492750,23300,23300,23300,23300,0
20240405,174200,874492750,23300,23300,23300,23300,0
20240405,174100,874492750,23300,23300,23300,23300,0
20240405,174000,874492750,23300,23300,23300,23300,0
20240405,173900,874492750,23300,23300,23300,23300,0
20240405,173800,874492750,23300,23300,23300,23300,0
20240405,173700,874492750,23300,23300,23300,23300,402
20240405,173600,874492750,23300,23300,23300,23300,0
20240405,173500,874492750,23300,23300,23300,23300,0
20240405,173400,874492750,23300,23300,23300,23300,0
20240405,173300,874492750,23300,23300,23300,23300,0
20240405,173200,874492750,23300,23300,23300,23300,0
20240405,173100,874492750,23300,23300,23300,23300,0
20240405,173000,874492750,23300,23300,23300,23300,0
20240405,172900,874492750,23300,23300,23300,23300,0
20240405,172800,874492750,23300,23300,23300,23300,0
20240405,172700,874492750,23300,23300,23300,23300,0
20240405,172600,874492750,23300,23300,23300,23300,0
20240405,172500,874492750,23300,23300,23300,23300,0
20240405,172400,874492750,23300,23300,23300,23300,0
20240405,172300,874492750,23300,23300,23300,23300,0
20240405,172200,874492750,23300,23300,23300,23300,0
20240405,172100,874492750,23300,23300,23300,23300,0
20240405,172000,874492750,23300,23300,23300,23300,0
20240405,171900,874492750,23300,23300,23300,23300,0
20240405,171800,874492750,23300,23300,23300,23300,0
20240405,171700,874492750,23300,23300,23300,23300,0
20240405,171600,874492750,23300,23300,23300,23300,0
20240405,171500,874492750,23300,23300,23300,23300,0
20240405,171400,874492750,23300,23300,23300,23300,0
20240405,171300,874492750,23300,23300,23300,23300,0
20240405,171200,874492750,23300,23300,23300,23300,0
20240405,171100,874492750,23300,23300,23300,23300,0
20240405,171000,874492750,23300,23300,23300,23300,0
20240405,170900,874492750,23300,23300,23300,23300,0
20240405,170800,874492750,23300,23300,23300,23300,0
20240405,170700,874492750,23300,23300,23300,23300,402
20240405,170600,874492750,23300,23300,23300,23300,0
20240405,170500,874492750,23300,23300,23300,23300,0
20240405,170400,874492750,23300,23300,23300,23300,0
20240405,170300,874492750,23300,23300,23300,23300,0
20240405,170200,874492750,23300,23300,23300,23300,0
20240405,170100,874492750,23300,23300,23300,23300,0
20240405,170000,874492750,23300,23300,23300,23300,0
20240405,165900,874492750,23300,23300,23300,23300,0
20240405,165800,874492750,23300,23300,23300,23300,0
20240405,165700,874492750,23300,23300,23300,23300,0
20240405,165600,874492750,23300,23300,23300,23300,0
20240405,165500,874492750,23300,23300,23300,23300,0
20240405,165400,874492750,23300,23300,23300,23300,0
20240405,165300,874492750,23300,23300,23300,23300,0
20240405,165200,874492750,23300,23300,23300,23300,0
20240405,165100,874492750,23300,23300,23300,23300,0
20240405,165000,874492750,23300,23300,23300,23300,0
20240405,164900,874492750,23300,23300,23300,23300,0
20240405,164800,874492750,23300,23300,23300,23300,0
20240405,164700,874492750,23300,23300,23300,23300,0
20240405,164600,874492750,23300,23300,23300,23300,0
20240405,164500,874492750,23300,23300,23300,23300,0
20240405,164400,874492750,23300,23300,23300,23300,0
20240405,164300,874492750,23300,23300,23300,23300,0
20240405,164200,874492750,23300,23300,23300,23300,0
20240405,164100,874492750,23300,23300,23300,23300,0
20240405,164000,874492750,23300,23300,23300,23300,0
20240405,163900,874492750,23300,23300,23300,23300,0
20240405,163800,874492750,23300,23300,23300,23300,0
20240405,163700,874492750,23300,23300,23300,23300,402
20240405,163600,874492750,23300,23300,23300,23300,0
20240405,163500,874492750,23300,23300,23300,23300,0
20240405,163400,874492750,23300,23300,23300,23300,0
20240405,163300,874492750,23300,23300,23300,23300,0
20240405,163200,874492750,23300,23300,23300,23300,0
20240405,163100,874492750,23300,23300,23300,23300,0
20240405,163000,874492750,23300,23300,23300,23300,0
20240405,162900,874492750,23300,23300,23300,23300,0
20240405,162800,874492750,23300,23300,23300,23300,0
20240405,162700,874492750,23300,23300,23300,23300,0
20240405,162600,874492750,23300,23300,23300,23300,0
20240405,162500,874492750,23300,23300,23300,23300,0
20240405,162400,874492750,23300,23300,23300,23300,0
20240405,162300,874492750,23300,23300,23300,23300,0
20240405,162200,874492750,23300,23300,23300,23300,0
20240405,162100,874492750,23300,23300,23300,23300,0
20240405,162000,874492750,23300,23300,23300,23300,0
20240405,161900,874492750,23300,23300,23300,23300,0
20240405,161800,874492750,23300,23300,23300,23300,0
20240405,161700,874492750,23300,23300,23300,23300,0
20240405,161600,874492750,23300,23300,23300,23300,0
20240405,161500,874492750,23300,23300,23300,23300,0
20240405,161400,874492750,23300,23300,23300,23300,0
20240405,161300,874492750,23300,23300,23300,23300,0
20240405,161200,874492750,23300,23300,23300,23300,0
20240405,161100,874492750,23300,23300,23300,23300,0
20240405,161000,874492750,23300,23300,23300,23300,0
20240405,160900,874492750,23300,23300,23300,23300,0
20240405,160800,874492750,23300,23300,23300,23300,0
20240405,160700,874492750,23300,23300,23300,23300,402
20240405,160600,874492750,23300,23300,23300,23300,0
20240405,160500,874492750,23300,23300,23300,23300,0
20240405,160400,874492750,23300,23300,23300,23300,0
20240405,160300,874492750,23300,23300,23300,23300,0
20240405,160200,874492750,23300,23300,23300,23300,0
20240405,160100,874492750,23300,23300,23300,23300,0
20240405,160000,874492750,23300,23300,23300,23300,0
20240405,155900,874492750,23300,23300,23300,23300,0
20240405,155800,874492750,23300,23300,23300,23300,0
20240405,155700,874492750,23300,23300,23300,23300,0
20240405,155600,874492750,23300,23300,23300,23300,0
20240405,155500,874492750,23300,23300,23300,23300,0
20240405,155400,874492750,23300,23300,23300,23300,0
20240405,155300,874492750,23300,23300,23300,23300,0
20240405,155200,874492750,23300,23300,23300,23300,0
20240405,155100,874492750,23300,23300,23300,23300,0
20240405,155000,874492750,23300,23300,23300,23300,0
20240405,154900,874492750,23300,23300,23300,23300,0
20240405,154800,874492750,23300,23300,23300,23300,0
20240405,154700,874492750,23300,23300,23300,23300,0
20240405,154600,874492750,23300,23300,23300,23300,0
20240405,154500,874492750,23300,23300,23300,23300,0
20240405,154400,874492750,23300,23300,23300,23300,0
20240405,154300,874492750,23300,23300,23300,23300,0
20240405,154200,874492750,23300,23300,23300,23300,0
20240405,154100,874492750,23300,23300,23300,23300,0
20240405,154000,874492750,23300,23300,23300,23300,0
20240405,153900,874492750,23300,23300,23300,23300,0
20240405,153800,874492750,23300,23300,23300,23300,0
20240405,153700,874492750,23300,23300,23300,23300,402
20240405,153600,874492750,23300,23300,23300,23300,0
20240405,153500,874492750,23300,23300,23300,23300,0
20240405,153400,874492750,23300,23300,23300,23300,0
20240405,153300,874492750,23300,23300,23300,23300,0
20240405,153200,874492750,23300,23300,23300,23300,0
20240405,153100,874492750,23300,23300,23300,23300,0
20240405,153000,874492750,23300,23300,23300,23300,402
20240405,152900,865126150,23300,23300,23300,23300,0
20240405,152800,865126150,23300,23300,23300,23300,0
20240405,152700,865126150,23300,23300,23300,23300,0
20240405,152600,865126150,23300,23300,23300,23300,0
20240405,152500,865126150,23300,23300,23300,23300,0
20240405,152400,865126150,23300,23300,23300,23300,0
20240405,152300,865126150,23300,23300,23300,23300,0
20240405,152200,865126150,23300,23300,23300,23300,0
20240405,152100,865126150,23300,23300,23300,23300,0
20240405,152000,865126150,23300,23300,23300,23300,0
20240405,151900,865126150,23300,23250,23300,23200,1066
20240405,151800,840369500,23250,23300,23300,23250,6
20240405,151700,840229950,23250,23300,23300,23250,33
20240405,151600,839461300,23300,23300,23300,23300,45
20240405,151500,838412800,23300,23250,23300,23250,44
20240405,151400,837387650,23250,23250,23250,23250,0
20240405,151300,837387650,23250,23250,23250,23250,2
20240405,151200,837341150,23300,23300,23300,23300,30
20240405,151100,836642150,23250,23250,23300,23250,99
20240405,151000,834340100,23250,23250,23250,23250,14
20240405,150900,834014600,23200,23200,23200,23200,166
20240405,150800,830163400,23200,23200,23200,23200,1
20240405,150700,830140200,23200,23250,23250,23200,18
20240405,150600,829721800,23250,23200,23250,23200,20
20240405,150500,829256850,23200,23200,23250,23200,49
20240405,150400,828118550,23250,23200,23300,23200,38
20240405,150300,827235050,23200,23200,23200,23200,131
20240405,150200,824195850,23200,23250,23250,23200,131
20240405,150100,821151500,23250,23250,23250,23250,132
20240405,150000,818082500,23250,23250,23350,23200,132
20240405,145900,815015850,23250,23250,23250,23200,67
20240405,145800,813458650,23200,23250,23250,23200,131
20240405,145700,810417300,23250,23350,23350,23250,140
20240405,145600,807161300,23250,23250,23300,23200,292
20240405,145500,800375500,23250,23250,23250,23250,332
20240405,145400,792656500,23250,23200,23250,23200,131
20240405,145300,789617250,23200,23250,23250,23200,67
20240405,145200,788062150,23250,23250,23250,23250,50
20240405,145100,786899650,23250,23250,23350,23250,981
20240405,145000,764009250,23250,23250,23250,23250,0
20240405,144900,764009250,23250,23250,23250,23250,16
20240405,144800,763637250,23300,23250,23300,23250,11
20240405,144700,763381000,23250,23250,23250,23250,15
20240405,144600,763032250,23250,23200,23250,23200,42
20240405,144500,762057750,23200,23200,23200,23200,50
20240405,144400,760897750,23200,23200,23200,23200,541
20240405,144300,748346550,23250,23250,23250,23250,64
20240405,144200,746858550,23250,23250,23250,23250,2
20240405,144100,746812050,23200,23250,23250,23200,1400
20240405,144000,714330050,23200,23200,23200,23200,0
20240405,143900,714330050,23200,23250,23250,23200,301
20240405,143800,707345850,23250,23250,23250,23250,0
20240405,143700,707345850,23250,23250,23250,23250,36
20240405,143600,706508850,23300,23300,23300,23300,1
20240405,143500,706485550,23250,23250,23250,23250,95
20240405,143400,704276800,23250,23250,23250,23250,5
20240405,143300,704160550,23250,23250,23250,23250,146
20240405,143200,700766050,23300,23250,23300,23250,2
20240405,143100,700719500,23250,23250,23250,23250,0
20240405,143000,700719500,23250,23250,23250,23250,1
20240405,142900,700696250,23300,23300,23300,23300,1
20240405,142800,700672950,23300,23300,23300,23300,0
20240405,142700,700672950,23300,23300,23300,23300,5
20240405,142600,700556450,23350,23350,23350,23350,0
20240405,142500,700556450,23350,23350,23350,23350,0
20240405,142400,700556450,23350,23350,23350,23350,0
20240405,142300,700556450,23350,23350,23350,23350,1
20240405,142200,700533100,23300,23300,23300,23300,0
20240405,142100,700533100,23300,23300,23300,23300,0
20240405,142000,700533100,23300,23300,23300,23300,86
20240405,141900,698529300,23300,23300,23300,23300,17
20240405,141800,698133200,23300,23250,23300,23250,2
20240405,141700,698086650,23250,23250,23250,23250,0
20240405,141600,698086650,23250,23250,23250,23250,0
20240405,141500,698086650,23250,23300,23300,23250,98
20240405,141400,695807650,23350,23350,23350,23350,0
20240405,141300,695807650,23350,23350,23350,23350,1
20240405,141200,695784300,23350,23350,23350,23350,22
20240405,141100,695270600,23350,23350,23350,23350,0
20240405,141000,695270600,23350,23350,23350,23350,6
20240405,140900,695130500,23300,23300,23300,23300,2
20240405,140800,695083900,23350,23350,23350,23350,1
20240405,140700,695060550,23350,23350,23350,23350,11
20240405,140600,694803700,23350,23350,23350,23350,0
20240405,140500,694803700,23350,23350,23350,23350,3
20240405,140400,694733650,23350,23350,23350,23350,0
20240405,140300,694733650,23350,23350,23350,23350,0
20240405,140200,694733650,23350,23350,23350,23350,0
20240405,140100,694733650,23350,23350,23350,23350,0
20240405,140000,694733650,23350,23350,23350,23350,0
20240405,135900,694733650,23350,23300,23350,23250,34
20240405,135800,693943000,23350,23350,23350,23350,0
20240405,135700,693943000,23350,23350,23350,23350,0
20240405,135600,693943000,23350,23250,23350,23250,33
20240405,135500,693175650,23350,23350,23350,23350,0
20240405,135400,693175650,23350,23350,23350,23350,2
20240405,135300,693128950,23250,23300,23300,23250,66
20240405,135200,691592600,23300,23300,23300,23300,2
20240405,135100,691546000,23300,23300,23300,23300,0
20240405,135000,691546000,23300,23300,23300,23300,30
20240405,134900,690847000,23300,23300,23300,23300,42
20240405,134800,689868400,23300,23300,23300,23300,0
20240405,134700,689868400,23300,23300,23300,23300,185
20240405,134600,685557900,23300,23300,23300,23300,0
20240405,134500,685557900,23300,23300,23300,23300,0
20240405,134400,685557900,23300,23300,23300,23300,1
20240405,134300,685534600,23300,23250,23300,23200,3131
20240405,134200,612867450,23300,23300,23300,23300,2
20240405,134100,612820850,23300,23300,23300,23300,1
20240405,134000,612797550,23300,23300,23300,23300,10
20240405,133900,612564550,23250,23250,23250,23250,0
20240405,133800,612564550,23250,23250,23250,23250,52
20240405,133700,611355550,23300,23300,23300,23300,14
20240405,133600,611029350,23300,23300,23300,23300,0
20240405,133500,611029350,23300,23300,23300,23300,74
20240405,133400,609305150,23300,23300,23300,23300,0
20240405,133300,609305150,23300,23300,23300,23300,10
20240405,133200,609072150,23300,23300,23300,23300,1
20240405,133100,609048850,23300,23300,23300,23250,191
20240405,133000,604599000,23300,23300,23300,23300,0
20240405,132900,604599000,23300,23300,23300,23300,68
20240405,132800,603014600,23300,23300,23300,23300,70
20240405,132700,601383600,23300,23300,23300,23300,50
20240405,132600,600218600,23300,23250,23300,23250,1053
20240405,132500,575736250,23300,23300,23300,23300,10
20240405,132400,575503250,23300,23300,23300,23300,0
20240405,132300,575503250,23300,23250,23300,23250,60
20240405,132200,574107750,23300,23300,23300,23300,0
20240405,132100,574107750,23300,23300,23300,23250,71
20240405,132000,572456450,23300,23250,23300,23250,76
20240405,131900,570685950,23350,23350,23350,23350,1
20240405,131800,570662600,23350,23350,23350,23350,1
20240405,131700,570639250,23300,23300,23300,23300,0
20240405,131600,570639250,23300,23300,23300,23300,20
20240405,131500,570173250,23350,23350,23350,23350,0
20240405,131400,570173250,23350,23350,23350,23350,0
20240405,131300,570173250,23350,23350,23350,23350,0
20240405,131200,570173250,23350,23350,23350,23350,1
20240405,131100,570149900,23350,23350,23350,23350,1
20240405,131000,570126550,23300,23300,23300,23300,0
20240405,130900,570126550,23300,23300,23300,23300,2
20240405,130800,570079950,23350,23350,23350,23350,0
20240405,130700,570079950,23350,23350,23350,23350,0
20240405,130600,570079950,23350,23350,23350,23350,1
20240405,130500,570056600,23250,23300,23300,23250,2000
20240405,130400,523525350,23400,23400,23400,23400,0
20240405,130300,523525350,23400,23400,23400,23400,0
20240405,130200,523525350,23400,23400,23400,23400,2
20240405,130100,523478550,23350,23350,23350,23350,300
20240405,130000,516473550,23350,23350,23350,23350,5
20240405,125900,516356800,23300,23300,23300,23300,0
20240405,125800,516356800,23300,23300,23300,23300,0
20240405,125700,516356800,23300,23300,23300,23300,0
20240405,125600,516356800,23300,23300,23300,23300,100
20240405,125500,514026800,23300,23300,23300,23300,0
20240405,125400,514026800,23300,23300,23300,23300,0
20240405,125300,514026800,23300,23300,23300,23300,9
20240405,125200,513817100,23300,23350,23350,23300,56
20240405,125100,512512250,23350,23350,23350,23350,1
20240405,125000,512488900,23350,23350,23350,23350,0
20240405,124900,512488900,23350,23350,23350,23350,0
20240405,124800,512488900,23350,23350,23350,23350,0
20240405,124700,512488900,23350,23350,23350,23350,0
20240405,124600,512488900,23350,23350,23350,23350,0
20240405,124500,512488900,23350,23300,23350,23300,105
20240405,124400,510042150,23300,23300,23300,23300,0
20240405,124300,510042150,23300,23300,23300,23300,0
20240405,124200,510042150,23300,23300,23300,23300,0
20240405,124100,510042150,23300,23350,23350,23300,101
20240405,124000,507688800,23350,23350,23350,23350,4
20240405,123900,507595400,23350,23350,23350,23350,2
20240405,123800,507548700,23350,23350,23350,23350,55
20240405,123700,506264450,23350,23350,23350,23350,101
20240405,123600,503906100,23350,23350,23350,23350,1
20240405,123500,503882750,23400,23400,23400,23400,11
20240405,123400,503625350,23400,23400,23400,23400,1
20240405,123300,503601950,23300,23300,23300,23300,0
20240405,123200,503601950,23300,23300,23300,23300,0
20240405,123100,503601950,23300,23300,23300,23300,20
20240405,123000,503135950,23400,23400,23400,23400,100
20240405,122900,500795950,23400,23400,23400,23400,0
20240405,122800,500795950,23400,23400,23400,23400,0
20240405,122700,500795950,23400,23400,23400,23400,1
20240405,122600,500772550,23300,23300,23300,23300,17
20240405,122500,500376450,23350,23350,23350,23350,5
20240405,122400,500259700,23350,23350,23350,23350,0
20240405,122300,500259700,23350,23350,23350,23350,0
20240405,122200,500259700,23350,23350,23350,23350,0
20240405,122100,500259700,23350,23400,23400,23350,6
20240405,122000,500119450,23400,23350,23400,23350,3
20240405,121900,500049350,23400,23400,23400,23400,0
20240405,121800,500049350,23400,23400,23400,23400,1
20240405,121700,500025950,23300,23300,23300,23300,0
20240405,121600,500025950,23300,23350,23350,23300,150
20240405,121500,496525050,23350,23350,23350,23350,0
20240405,121400,496525050,23350,23350,23350,23350,0
20240405,121300,496525050,23350,23350,23350,23350,0
20240405,121200,496525050,23350,23350,23350,23350,0
20240405,121100,496525050,23350,23350,23350,23350,17
20240405,121000,496128100,23350,23350,23350,23350,0
20240405,120900,496128100,23350,23350,23350,23350,0
20240405,120800,496128100,23350,23350,23350,23350,0
20240405,120700,496128100,23350,23350,23350,23350,0
20240405,120600,496128100,23350,23350,23350,23350,0
20240405,120500,496128100,23350,23350,23350,23350,70
20240405,120400,494493600,23350,23350,23350,23350,0
20240405,120300,494493600,23350,23350,23350,23350,5
20240405,120200,494376850,23350,23350,23350,23350,0
20240405,120100,494376850,23350,23350,23350,23350,7
20240405,120000,494213400,23350,23350,23350,23350,1
20240405,115900,494190050,23350,23350,23350,23350,0
20240405,115800,494190050,23350,23350,23350,23350,0
20240405,115700,494190050,23350,23350,23350,23350,0
20240405,115600,494190050,23350,23350,23350,23350,1
20240405,115500,494166700,23350,23350,23350,23350,0
20240405,115400,494166700,23350,23350,23350,23350,0
20240405,115300,494166700,23350,23350,23350,23350,410
20240405,115200,484593200,23350,23350,23350,23350,7
20240405,115100,484429750,23350,23350,23350,23350,0
20240405,115000,484429750,23350,23350,23350,23350,44
20240405,114900,483402350,23350,23350,23350,23350,0
20240405,114800,483402350,23350,23350,23350,23350,2
20240405,114700,483355650,23350,23350,23350,23350,0
20240405,114600,483355650,23350,23350,23350,23350,0
20240405,114500,483355650,23350,23350,23350,23350,0
20240405,114400,483355650,23350,23350,23350,23350,0
20240405,114300,483355650,23350,23350,23350,23350,0
20240405,114200,483355650,23350,23350,23350,23350,0
20240405,114100,483355650,23350,23350,23350,23350,0
20240405,114000,483355650,23350,23350,23350,23350,0
20240405,113900,483355650,23350,23350,23350,23350,147
20240405,113800,479923200,23350,23350,23350,23350,29
20240405,113700,479246050,23350,23350,23350,23350,1
20240405,113600,479222700,23300,23300,23300,23300,0
20240405,113500,479222700,23300,23300,23300,23300,1
20240405,113400,479199400,23300,23300,23300,23300,1
20240405,113300,479176100,23300,23300,23300,23300,0
20240405,113200,479176100,23300,23300,23300,23300,0
20240405,113100,479176100,23300,23300,23300,23300,37
20240405,113000,478314000,23300,23300,23300,23300,48
20240405,112900,477195600,23300,23300,23300,23300,79
20240405,112800,475354900,23300,23300,23300,23300,0
20240405,112700,475354900,23300,23300,23300,23300,0
20240405,112600,475354900,23300,23300,23300,23300,1
20240405,112500,475331600,23350,23350,23350,23350,1
20240405,112400,475308250,23350,23350,23350,23350,0
20240405,112300,475308250,23350,23350,23350,23350,1
20240405,112200,475284900,23350,23350,23350,23350,0
20240405,112100,475284900,23350,23350,23350,23350,0
20240405,112000,475284900,23350,23350,23350,23350,0
20240405,111900,475284900,23350,23350,23350,23350,0
20240405,111800,475284900,23350,23300,23350,23250,79
20240405,111700,473443850,23300,23300,23300,23300,119
20240405,111600,470671150,23300,23200,23300,23200,65
20240405,111500,469158550,23300,23300,23350,23150,6668
20240405,111400,314341400,23350,23350,23350,23350,22
20240405,111300,313827700,23350,23350,23350,23350,41
20240405,111200,312870350,23350,23350,23350,23350,0
20240405,111100,312870350,23350,23350,23350,23350,127
20240405,111000,309904900,23400,23400,23400,23400,1
20240405,110900,309881500,23400,23400,23400,23400,2
20240405,110800,309834700,23400,23400,23400,23400,0
20240405,110700,309834700,23400,23400,23400,23400,0
20240405,110600,309834700,23400,23400,23400,23400,1
20240405,110500,309811300,23400,23400,23400,23400,1
20240405,110400,309787900,23350,23350,23350,23350,1
20240405,110300,309764550,23400,23400,23400,23400,0
20240405,110200,309764550,23400,23400,23400,23400,0
20240405,110100,309764550,23400,23400,23400,23400,11
20240405,110000,309507150,23400,23400,23400,23400,0
20240405,105900,309507150,23400,23400,23400,23400,5
20240405,105800,309390150,23300,23300,23300,23300,0
20240405,105700,309390150,23300,23300,23300,23300,0
20240405,105600,309390150,23300,23300,23300,23300,67
20240405,105500,307829050,23300,23300,23300,23300,31
20240405,105400,307106750,23400,23400,23400,23400,0
20240405,105300,307106750,23400,23350,23400,23350,106
20240405,105200,304631550,23350,23350,23350,23350,0
20240405,105100,304631550,23350,23350,23350,23350,3
20240405,105000,304561500,23400,23400,23400,23400,0
20240405,104900,304561500,23400,23450,23450,23400,2
20240405,104800,304514650,23400,23400,23400,23400,0
20240405,104700,304514650,23400,23400,23400,23400,0
20240405,104600,304514650,23400,23450,23450,23400,201
20240405,104500,299811200,23400,23400,23400,23400,20
20240405,104400,299343200,23400,23400,23400,23400,11
20240405,104300,299085800,23400,23350,23400,23350,43
20240405,104200,298079650,23400,23350,23400,23250,2006
20240405,104100,251352250,23400,23400,23400,23400,120
20240405,104000,248544250,23400,23400,23400,23400,1
20240405,103900,248520850,23300,23300,23300,23300,1
20240405,103800,248497550,23400,23400,23400,23400,7
20240405,103700,248333750,23400,23350,23400,23350,14
20240405,103600,248006650,23350,23350,23350,23350,11
20240405,103500,247749800,23350,23350,23350,23350,0
20240405,103400,247749800,23350,23400,23400,23350,20
20240405,103300,247282350,23400,23400,23400,23400,150
20240405,103200,243772350,23400,23400,23400,23400,1
20240405,103100,243748950,23350,23350,23350,23350,294
20240405,103000,236884050,23400,23400,23400,23400,0
20240405,102900,236884050,23400,23400,23400,23400,0
20240405,102800,236884050,23400,23400,23400,23400,0
20240405,102700,236884050,23400,23450,23450,23400,11
20240405,102600,236626600,23350,23350,23350,23350,0
20240405,102500,236626600,23350,23350,23350,23350,0
20240405,102400,236626600,23350,23350,23350,23350,30
20240405,102300,235926100,23350,23350,23350,23350,700
20240405,102200,219581100,23400,23400,23400,23400,0
20240405,102100,219581100,23400,23400,23400,23400,0
20240405,102000,219581100,23400,23400,23400,23400,30
20240405,101900,218879100,23400,23400,23400,23400,0
20240405,101800,218879100,23400,23400,23400,23400,0
20240405,101700,218879100,23400,23400,23400,23400,0
20240405,101600,218879100,23400,23400,23400,23400,2
20240405,101500,218832300,23400,23400,23400,23400,79
20240405,101400,216983700,23400,23400,23400,23400,17
20240405,101300,216585900,23400,23400,23400,23400,2
20240405,101200,216539100,23400,23400,23400,23400,1
20240405,101100,216515700,23400,23400,23400,23400,170
20240405,101000,212537700,23400,23400,23400,23400,0
20240405,100900,212537700,23400,23400,23400,23400,0
20240405,100800,212537700,23400,23400,23400,23400,0
20240405,100700,212537700,23400,23400,23400,23400,100
20240405,100600,210197700,23350,23350,23350,23350,0
20240405,100500,210197700,23350,23400,23400,23350,110
20240405,100400,207628700,23400,23400,23400,23400,17
20240405,100300,207230900,23400,23400,23400,23400,2
20240405,100200,207184100,23400,23400,23400,23400,839
20240405,100100,187551500,23450,23400,23450,23400,201
20240405,100000,182848050,23450,23450,23450,23450,0
20240405,095900,182848050,23450,23450,23450,23450,0
20240405,095800,182848050,23450,23450,23450,23450,0
20240405,095700,182848050,23450,23450,23450,23450,0
20240405,095600,182848050,23450,23450,23450,23450,15
20240405,095500,182496300,23450,23400,23450,23400,250
20240405,095400,176646250,23400,23400,23450,23250,3012
20240405,095300,106407800,23450,23450,23450,23450,0
20240405,095200,106407800,23450,23450,23450,23450,0
20240405,095100,106407800,23450,23450,23450,23450,21
20240405,095000,105915350,23450,23450,23450,23450,0
20240405,094900,105915350,23450,23450,23450,23450,0
20240405,094800,105915350,23450,23450,23450,23450,50
20240405,094700,104742850,23450,23450,23450,23450,1
20240405,094600,104719400,23450,23450,23450,23450,99
20240405,094500,102397850,23450,23450,23450,23450,0
20240405,094400,102397850,23450,23450,23450,23450,1
20240405,094300,102374400,23450,23450,23450,23450,8
20240405,094200,102186800,23450,23450,23450,23450,0
20240405,094100,102186800,23450,23450,23450,23450,6
20240405,094000,102046100,23450,23450,23450,23450,2
20240405,093900,101999200,23450,23450,23450,23450,0
20240405,093800,101999200,23450,23450,23450,23450,50
20240405,093700,100826700,23450,23450,23450,23450,1
20240405,093600,100803250,23400,23400,23400,23400,3
20240405,093500,100733050,23400,23400,23400,23400,0
20240405,093400,100733050,23400,23400,23400,23400,66
20240405,093300,99188650,23400,23400,23400,23400,3
20240405,093200,99118450,23400,23400,23400,23400,12
20240405,093100,98837650,23400,23400,23400,23400,301
20240405,093000,91794250,23400,23400,23400,23400,62
20240405,092900,90343450,23400,23400,23400,23400,477
20240405,092800,79181650,23450,23450,23450,23450,0
20240405,092700,79181650,23450,23450,23450,23450,1
20240405,092600,79158200,23400,23450,23450,23400,72
20240405,092500,77473350,23450,23450,23450,23450,6
20240405,092400,77332650,23450,23450,23450,23450,1
20240405,092300,77309200,23400,23450,23450,23400,69
20240405,092200,75694350,23450,23450,23450,23450,0
20240405,092100,75694350,23450,23450,23450,23450,1
20240405,092000,75670900,23450,23450,23450,23450,21
20240405,091900,75178450,23450,23450,23450,23450,0
20240405,091800,75178450,23450,23450,23450,23450,5
20240405,091700,75061200,23450,23400,23450,23400,293
20240405,091600,68204950,23400,23400,23400,23400,153
20240405,091500,64624750,23400,23400,23400,23400,1
20240405,091400,64601350,23400,23400,23400,23400,8
20240405,091300,64414150,23400,23400,23400,23400,1
20240405,091200,64390750,23400,23400,23400,23400,24
20240405,091100,63829150,23400,23400,23400,23400,5
20240405,091000,63712150,23400,23400,23400,23400,32
20240405,090900,62963350,23450,23450,23450,23450,28
20240405,090800,62306750,23400,23450,23450,23400,31
20240405,090700,61581300,23450,23400,23450,23400,469
20240405,090600,50604150,23400,23400,23400,23400,1
20240405,090500,50580750,23400,23400,23400,23400,0
20240405,090400,50580750,23400,23350,23400,23350,351
20240405,090300,42383600,23350,23400,23400,23350,15
20240405,090200,42033100,23350,23400,23400,23350,312
20240405,090100,34747850,23350,23350,23400,23350,445
20240405,090000,24354100,23350,23350,23400,23350,1043