KissMeData/033270/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,190800,475880600,23200,23200,23200,23200,562
20240408,190700,475880600,23200,23200,23200,23200,0
20240408,190600,475880600,23200,23200,23200,23200,0
20240408,190500,475880600,23200,23200,23200,23200,0
20240408,190400,475880600,23200,23200,23200,23200,0
20240408,190300,475880600,23200,23200,23200,23200,0
20240408,190200,475880600,23200,23200,23200,23200,0
20240408,190100,475880600,23200,23200,23200,23200,0
20240408,190000,475880600,23200,23200,23200,23200,0
20240408,185900,475880600,23200,23200,23200,23200,0
20240408,185800,475880600,23200,23200,23200,23200,0
20240408,185700,475880600,23200,23200,23200,23200,0
20240408,185600,475880600,23200,23200,23200,23200,0
20240408,185500,475880600,23200,23200,23200,23200,0
20240408,185400,475880600,23200,23200,23200,23200,0
20240408,185300,475880600,23200,23200,23200,23200,0
20240408,185200,475880600,23200,23200,23200,23200,0
20240408,185100,475880600,23200,23200,23200,23200,0
20240408,185000,475880600,23200,23200,23200,23200,0
20240408,184900,475880600,23200,23200,23200,23200,0
20240408,184800,475880600,23200,23200,23200,23200,0
20240408,184700,475880600,23200,23200,23200,23200,0
20240408,184600,475880600,23200,23200,23200,23200,0
20240408,184500,475880600,23200,23200,23200,23200,0
20240408,184400,475880600,23200,23200,23200,23200,0
20240408,184300,475880600,23200,23200,23200,23200,0
20240408,184200,475880600,23200,23200,23200,23200,0
20240408,184100,475880600,23200,23200,23200,23200,0
20240408,184000,475880600,23200,23200,23200,23200,0
20240408,183900,475880600,23200,23200,23200,23200,0
20240408,183800,475880600,23200,23200,23200,23200,562
20240408,183700,475880600,23200,23200,23200,23200,0
20240408,183600,475880600,23200,23200,23200,23200,0
20240408,183500,475880600,23200,23200,23200,23200,0
20240408,183400,475880600,23200,23200,23200,23200,0
20240408,183300,475880600,23200,23200,23200,23200,0
20240408,183200,475880600,23200,23200,23200,23200,0
20240408,183100,475880600,23200,23200,23200,23200,0
20240408,183000,475880600,23200,23200,23200,23200,0
20240408,182900,475880600,23200,23200,23200,23200,0
20240408,182800,475880600,23200,23200,23200,23200,0
20240408,182700,475880600,23200,23200,23200,23200,0
20240408,182600,475880600,23200,23200,23200,23200,0
20240408,182500,475880600,23200,23200,23200,23200,0
20240408,182400,475880600,23200,23200,23200,23200,0
20240408,182300,475880600,23200,23200,23200,23200,0
20240408,182200,475880600,23200,23200,23200,23200,0
20240408,182100,475880600,23200,23200,23200,23200,0
20240408,182000,475880600,23200,23200,23200,23200,0
20240408,181900,475880600,23200,23200,23200,23200,0
20240408,181800,475880600,23200,23200,23200,23200,0
20240408,181700,475880600,23200,23200,23200,23200,0
20240408,181600,475880600,23200,23200,23200,23200,0
20240408,181500,475880600,23200,23200,23200,23200,0
20240408,181400,475880600,23200,23200,23200,23200,0
20240408,181300,475880600,23200,23200,23200,23200,0
20240408,181200,475880600,23200,23200,23200,23200,0
20240408,181100,475880600,23200,23200,23200,23200,0
20240408,181000,475880600,23200,23200,23200,23200,0
20240408,180900,475880600,23200,23200,23200,23200,0
20240408,180800,475880600,23200,23200,23200,23200,562
20240408,180700,475880600,23200,23200,23200,23200,0
20240408,180600,475880600,23200,23200,23200,23200,0
20240408,180500,475880600,23200,23200,23200,23200,0
20240408,180400,475880600,23200,23200,23200,23200,0
20240408,180300,475880600,23200,23200,23200,23200,0
20240408,180200,475880600,23200,23200,23200,23200,0
20240408,180100,475880600,23200,23200,23200,23200,0
20240408,180000,475880600,23200,23200,23200,23200,0
20240408,175900,475880600,23200,23200,23200,23200,0
20240408,175800,475880600,23200,23200,23200,23200,0
20240408,175700,475880600,23200,23200,23200,23200,0
20240408,175600,475880600,23200,23200,23200,23200,0
20240408,175500,475880600,23200,23200,23200,23200,0
20240408,175400,475880600,23200,23200,23200,23200,0
20240408,175300,475880600,23200,23200,23200,23200,0
20240408,175200,475880600,23200,23200,23200,23200,0
20240408,175100,475880600,23200,23200,23200,23200,0
20240408,175000,475880600,23200,23200,23200,23200,0
20240408,174900,475880600,23200,23200,23200,23200,0
20240408,174800,475880600,23200,23200,23200,23200,0
20240408,174700,475880600,23200,23200,23200,23200,0
20240408,174600,475880600,23200,23200,23200,23200,0
20240408,174500,475880600,23200,23200,23200,23200,0
20240408,174400,475880600,23200,23200,23200,23200,0
20240408,174300,475880600,23200,23200,23200,23200,0
20240408,174200,475880600,23200,23200,23200,23200,0
20240408,174100,475880600,23200,23200,23200,23200,0
20240408,174000,475880600,23200,23200,23200,23200,0
20240408,173900,475880600,23200,23200,23200,23200,0
20240408,173800,475880600,23200,23200,23200,23200,562
20240408,173700,475880600,23200,23200,23200,23200,0
20240408,173600,475880600,23200,23200,23200,23200,0
20240408,173500,475880600,23200,23200,23200,23200,0
20240408,173400,475880600,23200,23200,23200,23200,0
20240408,173300,475880600,23200,23200,23200,23200,0
20240408,173200,475880600,23200,23200,23200,23200,0
20240408,173100,475880600,23200,23200,23200,23200,0
20240408,173000,475880600,23200,23200,23200,23200,0
20240408,172900,475880600,23200,23200,23200,23200,0
20240408,172800,475880600,23200,23200,23200,23200,0
20240408,172700,475880600,23200,23200,23200,23200,0
20240408,172600,475880600,23200,23200,23200,23200,0
20240408,172500,475880600,23200,23200,23200,23200,0
20240408,172400,475880600,23200,23200,23200,23200,0
20240408,172300,475880600,23200,23200,23200,23200,0
20240408,172200,475880600,23200,23200,23200,23200,0
20240408,172100,475880600,23200,23200,23200,23200,0
20240408,172000,475880600,23200,23200,23200,23200,0
20240408,171900,475880600,23200,23200,23200,23200,0
20240408,171800,475880600,23200,23200,23200,23200,0
20240408,171700,475880600,23200,23200,23200,23200,0
20240408,171600,475880600,23200,23200,23200,23200,0
20240408,171500,475880600,23200,23200,23200,23200,0
20240408,171400,475880600,23200,23200,23200,23200,0
20240408,171300,475880600,23200,23200,23200,23200,0
20240408,171200,475880600,23200,23200,23200,23200,0
20240408,171100,475880600,23200,23200,23200,23200,0
20240408,171000,475880600,23200,23200,23200,23200,0
20240408,170900,475880600,23200,23200,23200,23200,0
20240408,170800,475880600,23200,23200,23200,23200,562
20240408,170700,475880600,23200,23200,23200,23200,0
20240408,170600,475880600,23200,23200,23200,23200,0
20240408,170500,475880600,23200,23200,23200,23200,0
20240408,170400,475880600,23200,23200,23200,23200,0
20240408,170300,475880600,23200,23200,23200,23200,0
20240408,170200,475880600,23200,23200,23200,23200,0
20240408,170100,475880600,23200,23200,23200,23200,0
20240408,170000,475880600,23200,23200,23200,23200,0
20240408,165900,475880600,23200,23200,23200,23200,0
20240408,165800,475880600,23200,23200,23200,23200,0
20240408,165700,475880600,23200,23200,23200,23200,0
20240408,165600,475880600,23200,23200,23200,23200,0
20240408,165500,475880600,23200,23200,23200,23200,0
20240408,165400,475880600,23200,23200,23200,23200,0
20240408,165300,475880600,23200,23200,23200,23200,0
20240408,165200,475880600,23200,23200,23200,23200,0
20240408,165100,475880600,23200,23200,23200,23200,0
20240408,165000,475880600,23200,23200,23200,23200,0
20240408,164900,475880600,23200,23200,23200,23200,0
20240408,164800,475880600,23200,23200,23200,23200,0
20240408,164700,475880600,23200,23200,23200,23200,0
20240408,164600,475880600,23200,23200,23200,23200,0
20240408,164500,475880600,23200,23200,23200,23200,0
20240408,164400,475880600,23200,23200,23200,23200,0
20240408,164300,475880600,23200,23200,23200,23200,0
20240408,164200,475880600,23200,23200,23200,23200,0
20240408,164100,475880600,23200,23200,23200,23200,0
20240408,164000,475880600,23200,23200,23200,23200,0
20240408,163900,475880600,23200,23200,23200,23200,0
20240408,163800,475880600,23200,23200,23200,23200,562
20240408,163700,475880600,23200,23200,23200,23200,0
20240408,163600,475880600,23200,23200,23200,23200,0
20240408,163500,475880600,23200,23200,23200,23200,0
20240408,163400,475880600,23200,23200,23200,23200,0
20240408,163300,475880600,23200,23200,23200,23200,0
20240408,163200,475880600,23200,23200,23200,23200,0
20240408,163100,475880600,23200,23200,23200,23200,0
20240408,163000,475880600,23200,23200,23200,23200,0
20240408,162900,475880600,23200,23200,23200,23200,0
20240408,162800,475880600,23200,23200,23200,23200,0
20240408,162700,475880600,23200,23200,23200,23200,0
20240408,162600,475880600,23200,23200,23200,23200,0
20240408,162500,475880600,23200,23200,23200,23200,0
20240408,162400,475880600,23200,23200,23200,23200,0
20240408,162300,475880600,23200,23200,23200,23200,0
20240408,162200,475880600,23200,23200,23200,23200,0
20240408,162100,475880600,23200,23200,23200,23200,0
20240408,162000,475880600,23200,23200,23200,23200,0
20240408,161900,475880600,23200,23200,23200,23200,0
20240408,161800,475880600,23200,23200,23200,23200,0
20240408,161700,475880600,23200,23200,23200,23200,0
20240408,161600,475880600,23200,23200,23200,23200,0
20240408,161500,475880600,23200,23200,23200,23200,0
20240408,161400,475880600,23200,23200,23200,23200,0
20240408,161300,475880600,23200,23200,23200,23200,0
20240408,161200,475880600,23200,23200,23200,23200,0
20240408,161100,475880600,23200,23200,23200,23200,0
20240408,161000,475880600,23200,23200,23200,23200,0
20240408,160900,475880600,23200,23200,23200,23200,0
20240408,160800,475880600,23200,23200,23200,23200,562
20240408,160700,475880600,23200,23200,23200,23200,0
20240408,160600,475880600,23200,23200,23200,23200,0
20240408,160500,475880600,23200,23200,23200,23200,0
20240408,160400,475880600,23200,23200,23200,23200,0
20240408,160300,475880600,23200,23200,23200,23200,0
20240408,160200,475880600,23200,23200,23200,23200,0
20240408,160100,475880600,23200,23200,23200,23200,0
20240408,160000,475880600,23200,23200,23200,23200,0
20240408,155900,475880600,23200,23200,23200,23200,0
20240408,155800,475880600,23200,23200,23200,23200,0
20240408,155700,475880600,23200,23200,23200,23200,0
20240408,155600,475880600,23200,23200,23200,23200,0
20240408,155500,475880600,23200,23200,23200,23200,0
20240408,155400,475880600,23200,23200,23200,23200,0
20240408,155300,475880600,23200,23200,23200,23200,0
20240408,155200,475880600,23200,23200,23200,23200,0
20240408,155100,475880600,23200,23200,23200,23200,0
20240408,155000,475880600,23200,23200,23200,23200,0
20240408,154900,475880600,23200,23200,23200,23200,0
20240408,154800,475880600,23200,23200,23200,23200,0
20240408,154700,475880600,23200,23200,23200,23200,0
20240408,154600,475880600,23200,23200,23200,23200,0
20240408,154500,475880600,23200,23200,23200,23200,0
20240408,154400,475880600,23200,23200,23200,23200,0
20240408,154300,475880600,23200,23200,23200,23200,0
20240408,154200,475880600,23200,23200,23200,23200,0
20240408,154100,475880600,23200,23200,23200,23200,0
20240408,154000,475880600,23200,23200,23200,23200,0
20240408,153900,475880600,23200,23200,23200,23200,0
20240408,153800,475880600,23200,23200,23200,23200,562
20240408,153700,475880600,23200,23200,23200,23200,0
20240408,153600,475880600,23200,23200,23200,23200,0
20240408,153500,475880600,23200,23200,23200,23200,0
20240408,153400,475880600,23200,23200,23200,23200,0
20240408,153300,475880600,23200,23200,23200,23200,0
20240408,153200,475880600,23200,23200,23200,23200,0
20240408,153100,475880600,23200,23200,23200,23200,0
20240408,153000,475880600,23200,23200,23200,23200,562
20240408,152900,462842200,23250,23250,23250,23250,0
20240408,152800,462842200,23250,23250,23250,23250,0
20240408,152700,462842200,23250,23250,23250,23250,0
20240408,152600,462842200,23250,23250,23250,23250,0
20240408,152500,462842200,23250,23250,23250,23250,0
20240408,152400,462842200,23250,23250,23250,23250,0
20240408,152300,462842200,23250,23250,23250,23250,0
20240408,152200,462842200,23250,23250,23250,23250,0
20240408,152100,462842200,23250,23250,23250,23250,0
20240408,152000,462842200,23250,23250,23250,23250,0
20240408,151900,462842200,23250,23250,23250,23250,9
20240408,151800,462632950,23250,23200,23250,23200,55
20240408,151700,461354250,23250,23250,23250,23250,0
20240408,151600,461354250,23250,23250,23250,23250,1
20240408,151500,461331000,23250,23250,23250,23250,0
20240408,151400,461331000,23250,23250,23250,23250,11
20240408,151300,461075250,23250,23250,23250,23250,50
20240408,151200,459912750,23250,23250,23250,23250,4
20240408,151100,459819750,23200,23200,23200,23200,0
20240408,151000,459819750,23200,23250,23250,23200,5
20240408,150900,459703700,23200,23200,23200,23200,0
20240408,150800,459703700,23200,23200,23200,23200,0
20240408,150700,459703700,23200,23200,23200,23200,2
20240408,150600,459657300,23250,23250,23250,23250,0
20240408,150500,459657300,23250,23250,23250,23250,5
20240408,150400,459541050,23250,23250,23250,23250,0
20240408,150300,459541050,23250,23250,23250,23250,0
20240408,150200,459541050,23250,23250,23250,23250,0
20240408,150100,459541050,23250,23250,23250,23250,1
20240408,150000,459517800,23250,23250,23250,23250,0
20240408,145900,459517800,23250,23250,23250,23250,11
20240408,145800,459262050,23250,23250,23250,23250,1
20240408,145700,459238800,23250,23250,23250,23250,0
20240408,145600,459238800,23250,23250,23250,23250,309
20240408,145500,452054550,23250,23250,23250,23250,1
20240408,145400,452031300,23250,23250,23250,23250,1
20240408,145300,452008050,23250,23250,23250,23250,10
20240408,145200,451775550,23250,23250,23250,23250,50
20240408,145100,450613050,23250,23250,23250,23250,0
20240408,145000,450613050,23250,23250,23250,23250,48
20240408,144900,449497050,23250,23250,23250,23250,0
20240408,144800,449497050,23250,23250,23250,23250,200
20240408,144700,444847050,23250,23250,23250,23250,0
20240408,144600,444847050,23250,23250,23250,23250,200
20240408,144500,440197050,23250,23250,23250,23250,0
20240408,144400,440197050,23250,23250,23250,23250,2
20240408,144300,440150550,23250,23250,23250,23250,0
20240408,144200,440150550,23250,23250,23250,23250,0
20240408,144100,440150550,23250,23250,23250,23250,0
20240408,144000,440150550,23250,23250,23250,23250,8
20240408,143900,439964550,23250,23250,23250,23250,6
20240408,143800,439825050,23250,23250,23250,23250,0
20240408,143700,439825050,23250,23250,23250,23250,0
20240408,143600,439825050,23250,23250,23250,23250,2
20240408,143500,439778550,23250,23250,23250,23250,0
20240408,143400,439778550,23250,23250,23250,23250,1
20240408,143300,439755300,23250,23250,23250,23250,1
20240408,143200,439732050,23250,23250,23250,23250,1
20240408,143100,439708800,23250,23250,23250,23250,8
20240408,143000,439522800,23250,23250,23250,23250,0
20240408,142900,439522800,23250,23250,23250,23250,20
20240408,142800,439057800,23250,23250,23250,23250,0
20240408,142700,439057800,23250,23250,23250,23250,100
20240408,142600,436732800,23250,23250,23250,23250,71
20240408,142500,435082050,23300,23300,23300,23300,0
20240408,142400,435082050,23300,23300,23300,23300,0
20240408,142300,435082050,23300,23300,23300,23300,0
20240408,142200,435082050,23300,23300,23300,23300,0
20240408,142100,435082050,23300,23300,23300,23300,0
20240408,142000,435082050,23300,23350,23350,23300,46
20240408,141900,434010200,23300,23300,23300,23300,300
20240408,141800,427020200,23300,23300,23300,23300,0
20240408,141700,427020200,23300,23300,23300,23300,0
20240408,141600,427020200,23300,23300,23300,23300,0
20240408,141500,427020200,23300,23300,23300,23300,84
20240408,141400,425063000,23300,23350,23350,23300,61
20240408,141300,423641650,23300,23300,23300,23300,0
20240408,141200,423641650,23300,23350,23350,23300,6
20240408,141100,423501600,23350,23350,23350,23350,5
20240408,141000,423384850,23350,23350,23350,23350,1
20240408,140900,423361500,23350,23350,23350,23350,5
20240408,140800,423244750,23350,23350,23350,23350,0
20240408,140700,423244750,23350,23350,23350,23350,0
20240408,140600,423244750,23350,23350,23350,23350,0
20240408,140500,423244750,23350,23350,23350,23350,1
20240408,140400,423221400,23300,23300,23300,23300,100
20240408,140300,420891400,23350,23350,23350,23350,1
20240408,140200,420868050,23300,23300,23300,23300,1018
20240408,140100,397148650,23300,23300,23300,23250,3
20240408,140000,397078800,23250,23300,23300,23250,225
20240408,135900,391836800,23250,23250,23250,23250,170
20240408,135800,387884300,23300,23250,23300,23250,584
20240408,135700,374306250,23250,23250,23250,23250,38
20240408,135600,373422750,23250,23250,23250,23250,2
20240408,135500,373376250,23250,23250,23250,23250,500
20240408,135400,361751250,23200,23200,23200,23200,49
20240408,135300,360614450,23250,23250,23250,23250,1
20240408,135200,360591200,23200,23200,23200,23200,5
20240408,135100,360475200,23200,23200,23200,23200,30
20240408,135000,359779200,23250,23250,23250,23250,1
20240408,134900,359755950,23200,23200,23200,23200,0
20240408,134800,359755950,23200,23200,23200,23200,5
20240408,134700,359639950,23250,23250,23250,23250,0
20240408,134600,359639950,23250,23250,23250,23250,1
20240408,134500,359616700,23250,23250,23250,23250,0
20240408,134400,359616700,23250,23250,23250,23250,3
20240408,134300,359546950,23250,23250,23250,23250,5
20240408,134200,359430700,23200,23200,23200,23200,1
20240408,134100,359407500,23250,23250,23250,23250,44
20240408,134000,358384500,23250,23250,23250,23250,0
20240408,133900,358384500,23250,23250,23250,23250,0
20240408,133800,358384500,23250,23250,23250,23250,10
20240408,133700,358152000,23250,23250,23250,23250,0
20240408,133600,358152000,23250,23250,23250,23250,0
20240408,133500,358152000,23250,23250,23250,23250,0
20240408,133400,358152000,23250,23250,23250,23250,0
20240408,133300,358152000,23250,23250,23250,23250,0
20240408,133200,358152000,23250,23250,23250,23250,0
20240408,133100,358152000,23250,23250,23250,23250,71
20240408,133000,356501250,23250,23250,23250,23250,7
20240408,132900,356338500,23250,23250,23250,23250,0
20240408,132800,356338500,23250,23250,23250,23250,2
20240408,132700,356292000,23250,23250,23250,23250,0
20240408,132600,356292000,23250,23250,23250,23250,0
20240408,132500,356292000,23250,23250,23250,23250,0
20240408,132400,356292000,23250,23250,23250,23250,5
20240408,132300,356175750,23250,23250,23250,23250,0
20240408,132200,356175750,23250,23250,23250,23250,0
20240408,132100,356175750,23250,23250,23250,23250,0
20240408,132000,356175750,23250,23250,23250,23250,0
20240408,131900,356175750,23250,23250,23250,23250,0
20240408,131800,356175750,23250,23250,23250,23250,100
20240408,131700,353850750,23250,23250,23250,23250,10
20240408,131600,353618250,23250,23250,23250,23250,1
20240408,131500,353595000,23250,23250,23250,23250,6
20240408,131400,353455500,23250,23250,23250,23250,0
20240408,131300,353455500,23250,23250,23250,23250,0
20240408,131200,353455500,23250,23250,23250,23250,0
20240408,131100,353455500,23250,23250,23250,23250,1
20240408,131000,353432250,23250,23250,23250,23250,5
20240408,130900,353316000,23250,23250,23250,23250,0
20240408,130800,353316000,23250,23250,23250,23250,0
20240408,130700,353316000,23250,23250,23250,23250,1
20240408,130600,353292750,23250,23250,23250,23250,2
20240408,130500,353246250,23250,23250,23250,23250,0
20240408,130400,353246250,23250,23250,23250,23250,0
20240408,130300,353246250,23250,23250,23250,23250,0
20240408,130200,353246250,23250,23250,23250,23250,1
20240408,130100,353223000,23250,23250,23250,23250,1
20240408,130000,353199750,23250,23250,23250,23250,0
20240408,125900,353199750,23250,23250,23250,23250,0
20240408,125800,353199750,23250,23250,23250,23250,0
20240408,125700,353199750,23250,23250,23250,23250,5
20240408,125600,353083500,23250,23250,23250,23250,0
20240408,125500,353083500,23250,23200,23250,23200,12
20240408,125400,352805050,23250,23250,23250,23250,100
20240408,125300,350480050,23250,23250,23250,23250,5
20240408,125200,350363800,23250,23250,23250,23250,0
20240408,125100,350363800,23250,23250,23250,23250,1
20240408,125000,350340550,23250,23250,23250,23250,0
20240408,124900,350340550,23250,23250,23250,23250,6
20240408,124800,350201050,23250,23250,23250,23250,0
20240408,124700,350201050,23250,23250,23250,23250,0
20240408,124600,350201050,23250,23250,23250,23250,0
20240408,124500,350201050,23250,23250,23250,23250,0
20240408,124400,350201050,23250,23250,23250,23250,0
20240408,124300,350201050,23250,23250,23250,23250,12
20240408,124200,349922050,23250,23250,23250,23250,0
20240408,124100,349922050,23250,23250,23250,23250,2
20240408,124000,349875550,23250,23250,23250,23250,0
20240408,123900,349875550,23250,23250,23250,23250,0
20240408,123800,349875550,23250,23250,23250,23250,1
20240408,123700,349852300,23200,23200,23200,23200,360
20240408,123600,341500300,23200,23200,23200,23200,2
20240408,123500,341453900,23200,23200,23200,23200,1
20240408,123400,341430700,23200,23200,23200,23200,5
20240408,123300,341314700,23200,23200,23200,23200,1
20240408,123200,341291500,23200,23200,23200,23200,0
20240408,123100,341291500,23200,23200,23200,23200,0
20240408,123000,341291500,23200,23200,23200,23200,3
20240408,122900,341221900,23200,23200,23200,23200,158
20240408,122800,337556300,23250,23250,23250,23250,0
20240408,122700,337556300,23250,23250,23250,23250,100
20240408,122600,335231300,23250,23250,23250,23250,0
20240408,122500,335231300,23250,23250,23250,23250,0
20240408,122400,335231300,23250,23250,23250,23250,0
20240408,122300,335231300,23250,23250,23250,23250,1
20240408,122200,335208050,23250,23250,23250,23250,0
20240408,122100,335208050,23250,23250,23250,23250,0
20240408,122000,335208050,23250,23250,23250,23250,2
20240408,121900,335161550,23250,23250,23250,23250,11
20240408,121800,334905800,23250,23250,23250,23250,0
20240408,121700,334905800,23250,23250,23250,23250,0
20240408,121600,334905800,23250,23250,23250,23250,0
20240408,121500,334905800,23250,23250,23250,23250,0
20240408,121400,334905800,23250,23250,23250,23250,1
20240408,121300,334882550,23200,23200,23200,23200,0
20240408,121200,334882550,23200,23200,23200,23200,0
20240408,121100,334882550,23200,23200,23200,23200,10
20240408,121000,334650550,23150,23150,23150,23150,0
20240408,120900,334650550,23150,23150,23150,23150,0
20240408,120800,334650550,23150,23150,23150,23150,0
20240408,120700,334650550,23150,23150,23150,23150,0
20240408,120600,334650550,23150,23200,23200,23150,360
20240408,120500,326311950,23200,23200,23200,23200,12
20240408,120400,326033550,23250,23250,23250,23250,0
20240408,120300,326033550,23250,23250,23250,23250,0
20240408,120200,326033550,23250,23250,23250,23250,2
20240408,120100,325987050,23250,23250,23250,23250,1
20240408,120000,325963800,23250,23250,23250,23250,1
20240408,115900,325940550,23250,23250,23250,23250,2
20240408,115800,325894050,23250,23250,23250,23250,0
20240408,115700,325894050,23250,23250,23250,23250,1
20240408,115600,325870800,23250,23250,23250,23250,0
20240408,115500,325870800,23250,23150,23250,23150,2
20240408,115400,325824400,23250,23250,23250,23250,1
20240408,115300,325801150,23200,23200,23200,23200,3
20240408,115200,325731550,23200,23250,23250,23200,2
20240408,115100,325685100,23200,23250,23250,23200,20
20240408,115000,325220600,23250,23250,23250,23250,44
20240408,114900,324197600,23250,23250,23250,23250,0
20240408,114800,324197600,23250,23250,23250,23250,1
20240408,114700,324174350,23250,23250,23250,23250,1
20240408,114600,324151100,23200,23200,23200,23200,0
20240408,114500,324151100,23200,23250,23250,23200,2
20240408,114400,324104650,23200,23200,23200,23200,1
20240408,114300,324081450,23200,23200,23200,23200,1
20240408,114200,324058250,23200,23250,23250,23200,12
20240408,114100,323779750,23200,23200,23200,23200,91
20240408,114000,321668550,23250,23250,23250,23250,1
20240408,113900,321645300,23250,23250,23250,23250,0
20240408,113800,321645300,23250,23250,23250,23250,2
20240408,113700,321598800,23200,23250,23250,23200,735
20240408,113600,304546750,23200,23200,23200,23200,0
20240408,113500,304546750,23200,23250,23250,23200,98
20240408,113400,302272550,23250,23250,23250,23250,20
20240408,113300,301807550,23250,23250,23250,23250,0
20240408,113200,301807550,23250,23250,23250,23250,1
20240408,113100,301784300,23250,23250,23250,23250,1
20240408,113000,301761050,23300,23300,23300,23300,1
20240408,112900,301737750,23300,23300,23300,23300,5
20240408,112800,301621250,23300,23300,23300,23300,1
20240408,112700,301597950,23200,23200,23200,23200,1
20240408,112600,301574750,23300,23300,23300,23300,0
20240408,112500,301574750,23300,23300,23300,23300,2
20240408,112400,301528150,23300,23300,23300,23300,0
20240408,112300,301528150,23300,23300,23300,23300,1
20240408,112200,301504850,23200,23200,23200,23200,1
20240408,112100,301481650,23300,23300,23300,23300,1
20240408,112000,301458350,23300,23300,23300,23300,1
20240408,111900,301435050,23300,23300,23300,23300,0
20240408,111800,301435050,23300,23300,23300,23300,1
20240408,111700,301411750,23300,23300,23300,23300,0
20240408,111600,301411750,23300,23300,23300,23300,0
20240408,111500,301411750,23300,23250,23300,23200,67
20240408,111400,299856950,23250,23300,23300,23250,132
20240408,111300,296787850,23300,23300,23300,23300,2
20240408,111200,296741250,23300,23300,23300,23300,2
20240408,111100,296694650,23300,23300,23300,23300,1
20240408,111000,296671350,23300,23300,23300,23300,1
20240408,110900,296648050,23300,23300,23300,23300,0
20240408,110800,296648050,23300,23300,23300,23300,2
20240408,110700,296601450,23250,23250,23250,23250,70
20240408,110600,294973950,23300,23300,23300,23300,1
20240408,110500,294950650,23300,23300,23300,23300,0
20240408,110400,294950650,23300,23250,23300,23250,25
20240408,110300,294369350,23300,23300,23300,23300,2
20240408,110200,294322750,23300,23300,23300,23300,0
20240408,110100,294322750,23300,23300,23300,23300,44
20240408,110000,293297550,23300,23300,23300,23300,0
20240408,105900,293297550,23300,23300,23300,23300,0
20240408,105800,293297550,23300,23300,23300,23300,1
20240408,105700,293274250,23300,23250,23300,23250,11
20240408,105600,293018450,23300,23300,23300,23250,13
20240408,105500,292715600,23300,23300,23300,23300,0
20240408,105400,292715600,23300,23350,23350,23300,4
20240408,105300,292622300,23350,23250,23350,23250,101
20240408,105200,290273950,23300,23300,23300,23300,24
20240408,105100,289714750,23300,23300,23300,23300,2
20240408,105000,289668150,23300,23300,23300,23300,0
20240408,104900,289668150,23300,23300,23300,23300,0
20240408,104800,289668150,23300,23250,23300,23250,5
20240408,104700,289551850,23300,23300,23300,23300,1
20240408,104600,289528550,23300,23300,23300,23250,12
20240408,104500,289249000,23300,23300,23300,23300,18
20240408,104400,288829600,23300,23300,23300,23300,1
20240408,104300,288806300,23250,23250,23250,23250,0
20240408,104200,288806300,23250,23250,23250,23250,40
20240408,104100,287876300,23300,23300,23300,23300,2
20240408,104000,287829700,23300,23300,23300,23300,55
20240408,103900,286548200,23300,23300,23300,23300,1
20240408,103800,286524900,23300,23300,23300,23300,0
20240408,103700,286524900,23300,23300,23300,23300,21
20240408,103600,286035600,23300,23300,23300,23300,7
20240408,103500,285872500,23300,23300,23300,23300,0
20240408,103400,285872500,23300,23300,23300,23300,4
20240408,103300,285779300,23250,23250,23250,23250,11
20240408,103200,285523550,23250,23250,23250,23250,46
20240408,103100,284454050,23300,23250,23300,23250,53
20240408,103000,283221750,23250,23250,23300,23250,47
20240408,102900,282128950,23250,23250,23300,23250,51
20240408,102800,280942950,23300,23250,23300,23250,56
20240408,102700,279640450,23250,23250,23300,23250,49
20240408,102600,278501050,23250,23300,23300,23250,230
20240408,102500,273143800,23300,23300,23300,23300,46
20240408,102400,272072000,23350,23300,23350,23300,135
20240408,102300,268925950,23300,23350,23350,23300,25
20240408,102200,268343350,23350,23350,23350,23350,1
20240408,102100,268320000,23350,23350,23350,23350,50
20240408,102000,267152500,23350,23350,23350,23300,161
20240408,101900,263398150,23350,23350,23350,23350,1
20240408,101800,263374800,23350,23350,23350,23350,0
20240408,101700,263374800,23350,23350,23350,23350,53
20240408,101600,262137250,23350,23350,23350,23350,0
20240408,101500,262137250,23350,23350,23350,23350,3
20240408,101400,262067200,23350,23350,23350,23350,305
20240408,101300,254945450,23350,23350,23350,23350,68
20240408,101200,253357650,23350,23350,23350,23350,93
20240408,101100,251186100,23350,23350,23350,23300,101
20240408,101000,248830250,23350,23350,23350,23350,1
20240408,100900,248806900,23350,23300,23350,23300,691
20240408,100800,232706100,23250,23250,23250,23250,186
20240408,100700,228381600,23200,23200,23200,23200,66
20240408,100600,226850400,23200,23200,23200,23200,1
20240408,100500,226827200,23200,23200,23200,23200,2
20240408,100400,226780800,23200,23200,23200,23200,0
20240408,100300,226780800,23200,23200,23200,23200,2
20240408,100200,226734400,23200,23200,23200,23200,10
20240408,100100,226502400,23250,23200,23250,23200,681
20240408,100000,210703150,23200,23200,23200,23150,3
20240408,095900,210633600,23150,23200,23200,23150,54
20240408,095800,209381100,23200,23200,23200,23200,45
20240408,095700,208337100,23200,23200,23200,23150,21
20240408,095600,207850400,23200,23200,23200,23200,4
20240408,095500,207757600,23200,23200,23200,23200,51
20240408,095400,206574400,23200,23200,23200,23200,3
20240408,095300,206504800,23200,23200,23200,23200,11
20240408,095200,206249600,23200,23200,23200,23200,0
20240408,095100,206249600,23200,23150,23200,23150,222
20240408,095000,201110200,23200,23200,23200,23200,0
20240408,094900,201110200,23200,23200,23200,23200,0
20240408,094800,201110200,23200,23200,23200,23200,1
20240408,094700,201087000,23200,23200,23200,23200,2
20240408,094600,201040600,23200,23200,23200,23200,0
20240408,094500,201040600,23200,23200,23200,23200,0
20240408,094400,201040600,23200,23200,23200,23200,26
20240408,094300,200437400,23200,23200,23200,23200,0
20240408,094200,200437400,23200,23200,23200,23200,518
20240408,094100,188419800,23200,23200,23200,23200,0
20240408,094000,188419800,23200,23200,23200,23200,532
20240408,093900,176077400,23200,23200,23200,23200,10
20240408,093800,175845400,23200,23200,23200,23200,277
20240408,093700,169419000,23200,23200,23200,23200,50
20240408,093600,168259000,23250,23200,23250,23200,347
20240408,093500,160208250,23250,23200,23250,23200,5
20240408,093400,160092100,23250,23250,23250,23250,0
20240408,093300,160092100,23250,23250,23250,23200,359
20240408,093200,151753150,23200,23250,23250,23200,71
20240408,093100,150104900,23250,23250,23250,23250,10
20240408,093000,149872400,23250,23250,23250,23250,0
20240408,092900,149872400,23250,23250,23250,23250,0
20240408,092800,149872400,23250,23250,23250,23250,0
20240408,092700,149872400,23250,23250,23250,23250,2
20240408,092600,149825900,23200,23200,23200,23200,0
20240408,092500,149825900,23200,23200,23200,23200,122
20240408,092400,146995500,23200,23200,23200,23200,50
20240408,092300,145835500,23200,23250,23250,23200,75
20240408,092200,144092750,23250,23250,23250,23250,0
20240408,092100,144092750,23250,23250,23250,23250,0
20240408,092000,144092750,23250,23250,23250,23250,0
20240408,091900,144092750,23250,23250,23250,23150,782
20240408,091800,125955650,23250,23250,23250,23250,230
20240408,091700,120608150,23250,23250,23250,23250,2
20240408,091600,120561650,23250,23200,23250,23200,37
20240408,091500,119703000,23250,23250,23250,23250,0
20240408,091400,119703000,23250,23200,23250,23150,71
20240408,091300,118056650,23250,23250,23250,23250,4
20240408,091200,117963650,23250,23250,23250,23150,41
20240408,091100,117010900,23150,23150,23150,23150,0
20240408,091000,117010900,23150,23150,23150,23150,86
20240408,090900,115020000,23200,23250,23250,23200,518
20240408,090800,102984400,23250,23200,23250,23200,317
20240408,090700,95629900,23200,23200,23200,23200,11
20240408,090600,95374700,23200,23150,23200,23150,115
20240408,090500,92711700,23200,23200,23200,23200,122
20240408,090400,89881300,23200,23200,23250,23150,1698
20240408,090300,50548400,23200,23250,23250,23200,239
20240408,090200,44994150,23200,23300,23300,23200,611
20240408,090100,30783850,23300,23250,23300,23250,841
20240408,090000,11230550,23300,23300,23300,23250,482