KissMeData/033270/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,190900,453057300,22750,22750,22750,22750,381
20240418,190800,453057300,22750,22750,22750,22750,0
20240418,190700,453057300,22750,22750,22750,22750,0
20240418,190600,453057300,22750,22750,22750,22750,0
20240418,190500,453057300,22750,22750,22750,22750,0
20240418,190400,453057300,22750,22750,22750,22750,0
20240418,190300,453057300,22750,22750,22750,22750,0
20240418,190200,453057300,22750,22750,22750,22750,0
20240418,190100,453057300,22750,22750,22750,22750,0
20240418,190000,453057300,22750,22750,22750,22750,0
20240418,185900,453057300,22750,22750,22750,22750,0
20240418,185800,453057300,22750,22750,22750,22750,0
20240418,185700,453057300,22750,22750,22750,22750,0
20240418,185600,453057300,22750,22750,22750,22750,0
20240418,185500,453057300,22750,22750,22750,22750,0
20240418,185400,453057300,22750,22750,22750,22750,0
20240418,185300,453057300,22750,22750,22750,22750,0
20240418,185200,453057300,22750,22750,22750,22750,0
20240418,185100,453057300,22750,22750,22750,22750,0
20240418,185000,453057300,22750,22750,22750,22750,0
20240418,184900,453057300,22750,22750,22750,22750,0
20240418,184800,453057300,22750,22750,22750,22750,0
20240418,184700,453057300,22750,22750,22750,22750,0
20240418,184600,453057300,22750,22750,22750,22750,0
20240418,184500,453057300,22750,22750,22750,22750,0
20240418,184400,453057300,22750,22750,22750,22750,0
20240418,184300,453057300,22750,22750,22750,22750,0
20240418,184200,453057300,22750,22750,22750,22750,0
20240418,184100,453057300,22750,22750,22750,22750,0
20240418,184000,453057300,22750,22750,22750,22750,0
20240418,183900,453057300,22750,22750,22750,22750,381
20240418,183800,453057300,22750,22750,22750,22750,0
20240418,183700,453057300,22750,22750,22750,22750,0
20240418,183600,453057300,22750,22750,22750,22750,0
20240418,183500,453057300,22750,22750,22750,22750,0
20240418,183400,453057300,22750,22750,22750,22750,0
20240418,183300,453057300,22750,22750,22750,22750,0
20240418,183200,453057300,22750,22750,22750,22750,0
20240418,183100,453057300,22750,22750,22750,22750,0
20240418,183000,453057300,22750,22750,22750,22750,0
20240418,182900,453057300,22750,22750,22750,22750,0
20240418,182800,453057300,22750,22750,22750,22750,0
20240418,182700,453057300,22750,22750,22750,22750,0
20240418,182600,453057300,22750,22750,22750,22750,0
20240418,182500,453057300,22750,22750,22750,22750,0
20240418,182400,453057300,22750,22750,22750,22750,0
20240418,182300,453057300,22750,22750,22750,22750,0
20240418,182200,453057300,22750,22750,22750,22750,0
20240418,182100,453057300,22750,22750,22750,22750,0
20240418,182000,453057300,22750,22750,22750,22750,0
20240418,181900,453057300,22750,22750,22750,22750,0
20240418,181800,453057300,22750,22750,22750,22750,0
20240418,181700,453057300,22750,22750,22750,22750,0
20240418,181600,453057300,22750,22750,22750,22750,0
20240418,181500,453057300,22750,22750,22750,22750,0
20240418,181400,453057300,22750,22750,22750,22750,0
20240418,181300,453057300,22750,22750,22750,22750,0
20240418,181200,453057300,22750,22750,22750,22750,0
20240418,181100,453057300,22750,22750,22750,22750,0
20240418,181000,453057300,22750,22750,22750,22750,0
20240418,180900,453057300,22750,22750,22750,22750,381
20240418,180800,453057300,22750,22750,22750,22750,0
20240418,180700,453057300,22750,22750,22750,22750,0
20240418,180600,453057300,22750,22750,22750,22750,0
20240418,180500,453057300,22750,22750,22750,22750,0
20240418,180400,453057300,22750,22750,22750,22750,0
20240418,180300,453057300,22750,22750,22750,22750,0
20240418,180200,453057300,22750,22750,22750,22750,0
20240418,180100,453057300,22750,22750,22750,22750,0
20240418,180000,453057300,22750,22750,22750,22750,0
20240418,175900,453057300,22750,22750,22750,22750,0
20240418,175800,453057300,22750,22750,22750,22750,0
20240418,175700,453057300,22750,22750,22750,22750,0
20240418,175600,453057300,22750,22750,22750,22750,0
20240418,175500,453057300,22750,22750,22750,22750,0
20240418,175400,453057300,22750,22750,22750,22750,0
20240418,175300,453057300,22750,22750,22750,22750,0
20240418,175200,453057300,22750,22750,22750,22750,0
20240418,175100,453057300,22750,22750,22750,22750,0
20240418,175000,453057300,22750,22750,22750,22750,0
20240418,174900,453057300,22750,22750,22750,22750,0
20240418,174800,453057300,22750,22750,22750,22750,0
20240418,174700,453057300,22750,22750,22750,22750,0
20240418,174600,453057300,22750,22750,22750,22750,0
20240418,174500,453057300,22750,22750,22750,22750,0
20240418,174400,453057300,22750,22750,22750,22750,0
20240418,174300,453057300,22750,22750,22750,22750,0
20240418,174200,453057300,22750,22750,22750,22750,0
20240418,174100,453057300,22750,22750,22750,22750,0
20240418,174000,453057300,22750,22750,22750,22750,0
20240418,173900,453057300,22750,22750,22750,22750,381
20240418,173800,453057300,22750,22750,22750,22750,0
20240418,173700,453057300,22750,22750,22750,22750,0
20240418,173600,453057300,22750,22750,22750,22750,0
20240418,173500,453057300,22750,22750,22750,22750,0
20240418,173400,453057300,22750,22750,22750,22750,0
20240418,173300,453057300,22750,22750,22750,22750,0
20240418,173200,453057300,22750,22750,22750,22750,0
20240418,173100,453057300,22750,22750,22750,22750,0
20240418,173000,453057300,22750,22750,22750,22750,0
20240418,172900,453057300,22750,22750,22750,22750,0
20240418,172800,453057300,22750,22750,22750,22750,0
20240418,172700,453057300,22750,22750,22750,22750,0
20240418,172600,453057300,22750,22750,22750,22750,0
20240418,172500,453057300,22750,22750,22750,22750,0
20240418,172400,453057300,22750,22750,22750,22750,0
20240418,172300,453057300,22750,22750,22750,22750,0
20240418,172200,453057300,22750,22750,22750,22750,0
20240418,172100,453057300,22750,22750,22750,22750,0
20240418,172000,453057300,22750,22750,22750,22750,0
20240418,171900,453057300,22750,22750,22750,22750,0
20240418,171800,453057300,22750,22750,22750,22750,0
20240418,171700,453057300,22750,22750,22750,22750,0
20240418,171600,453057300,22750,22750,22750,22750,0
20240418,171500,453057300,22750,22750,22750,22750,0
20240418,171400,453057300,22750,22750,22750,22750,0
20240418,171300,453057300,22750,22750,22750,22750,0
20240418,171200,453057300,22750,22750,22750,22750,0
20240418,171100,453057300,22750,22750,22750,22750,0
20240418,171000,453057300,22750,22750,22750,22750,0
20240418,170900,453057300,22750,22750,22750,22750,381
20240418,170800,453057300,22750,22750,22750,22750,0
20240418,170700,453057300,22750,22750,22750,22750,0
20240418,170600,453057300,22750,22750,22750,22750,0
20240418,170500,453057300,22750,22750,22750,22750,0
20240418,170400,453057300,22750,22750,22750,22750,0
20240418,170300,453057300,22750,22750,22750,22750,0
20240418,170200,453057300,22750,22750,22750,22750,0
20240418,170100,453057300,22750,22750,22750,22750,0
20240418,170000,453057300,22750,22750,22750,22750,0
20240418,165900,453057300,22750,22750,22750,22750,0
20240418,165800,453057300,22750,22750,22750,22750,0
20240418,165700,453057300,22750,22750,22750,22750,0
20240418,165600,453057300,22750,22750,22750,22750,0
20240418,165500,453057300,22750,22750,22750,22750,0
20240418,165400,453057300,22750,22750,22750,22750,0
20240418,165300,453057300,22750,22750,22750,22750,0
20240418,165200,453057300,22750,22750,22750,22750,0
20240418,165100,453057300,22750,22750,22750,22750,0
20240418,165000,453057300,22750,22750,22750,22750,0
20240418,164900,453057300,22750,22750,22750,22750,0
20240418,164800,453057300,22750,22750,22750,22750,0
20240418,164700,453057300,22750,22750,22750,22750,0
20240418,164600,453057300,22750,22750,22750,22750,0
20240418,164500,453057300,22750,22750,22750,22750,0
20240418,164400,453057300,22750,22750,22750,22750,0
20240418,164300,453057300,22750,22750,22750,22750,0
20240418,164200,453057300,22750,22750,22750,22750,0
20240418,164100,453057300,22750,22750,22750,22750,0
20240418,164000,453057300,22750,22750,22750,22750,0
20240418,163900,453057300,22750,22750,22750,22750,381
20240418,163800,453057300,22750,22750,22750,22750,0
20240418,163700,453057300,22750,22750,22750,22750,0
20240418,163600,453057300,22750,22750,22750,22750,0
20240418,163500,453057300,22750,22750,22750,22750,0
20240418,163400,453057300,22750,22750,22750,22750,0
20240418,163300,453057300,22750,22750,22750,22750,0
20240418,163200,453057300,22750,22750,22750,22750,0
20240418,163100,453057300,22750,22750,22750,22750,0
20240418,163000,453057300,22750,22750,22750,22750,0
20240418,162900,453057300,22750,22750,22750,22750,0
20240418,162800,453057300,22750,22750,22750,22750,0
20240418,162700,453057300,22750,22750,22750,22750,0
20240418,162600,453057300,22750,22750,22750,22750,0
20240418,162500,453057300,22750,22750,22750,22750,0
20240418,162400,453057300,22750,22750,22750,22750,0
20240418,162300,453057300,22750,22750,22750,22750,0
20240418,162200,453057300,22750,22750,22750,22750,0
20240418,162100,453057300,22750,22750,22750,22750,0
20240418,162000,453057300,22750,22750,22750,22750,0
20240418,161900,453057300,22750,22750,22750,22750,0
20240418,161800,453057300,22750,22750,22750,22750,0
20240418,161700,453057300,22750,22750,22750,22750,0
20240418,161600,453057300,22750,22750,22750,22750,0
20240418,161500,453057300,22750,22750,22750,22750,0
20240418,161400,453057300,22750,22750,22750,22750,0
20240418,161300,453057300,22750,22750,22750,22750,0
20240418,161200,453057300,22750,22750,22750,22750,0
20240418,161100,453057300,22750,22750,22750,22750,0
20240418,161000,453057300,22750,22750,22750,22750,0
20240418,160900,453057300,22750,22750,22750,22750,381
20240418,160800,453057300,22750,22750,22750,22750,0
20240418,160700,453057300,22750,22750,22750,22750,0
20240418,160600,453057300,22750,22750,22750,22750,0
20240418,160500,453057300,22750,22750,22750,22750,0
20240418,160400,453057300,22750,22750,22750,22750,0
20240418,160300,453057300,22750,22750,22750,22750,0
20240418,160200,453057300,22750,22750,22750,22750,0
20240418,160100,453057300,22750,22750,22750,22750,0
20240418,160000,453057300,22750,22750,22750,22750,0
20240418,155900,453057300,22750,22750,22750,22750,0
20240418,155800,453057300,22750,22750,22750,22750,0
20240418,155700,453057300,22750,22750,22750,22750,0
20240418,155600,453057300,22750,22750,22750,22750,0
20240418,155500,453057300,22750,22750,22750,22750,0
20240418,155400,453057300,22750,22750,22750,22750,0
20240418,155300,453057300,22750,22750,22750,22750,0
20240418,155200,453057300,22750,22750,22750,22750,0
20240418,155100,453057300,22750,22750,22750,22750,0
20240418,155000,453057300,22750,22750,22750,22750,0
20240418,154900,453057300,22750,22750,22750,22750,0
20240418,154800,453057300,22750,22750,22750,22750,0
20240418,154700,453057300,22750,22750,22750,22750,0
20240418,154600,453057300,22750,22750,22750,22750,0
20240418,154500,453057300,22750,22750,22750,22750,0
20240418,154400,453057300,22750,22750,22750,22750,0
20240418,154300,453057300,22750,22750,22750,22750,0
20240418,154200,453057300,22750,22750,22750,22750,0
20240418,154100,453057300,22750,22750,22750,22750,0
20240418,154000,453057300,22750,22750,22750,22750,0
20240418,153900,453057300,22750,22750,22750,22750,381
20240418,153800,453057300,22750,22750,22750,22750,0
20240418,153700,453057300,22750,22750,22750,22750,0
20240418,153600,453057300,22750,22750,22750,22750,0
20240418,153500,453057300,22750,22750,22750,22750,0
20240418,153400,453057300,22750,22750,22750,22750,0
20240418,153300,453057300,22750,22750,22750,22750,0
20240418,153200,453057300,22750,22750,22750,22750,0
20240418,153100,453057300,22750,22750,22750,22750,0
20240418,153000,453057300,22750,22750,22750,22750,381
20240418,152900,444389550,22750,22750,22750,22750,0
20240418,152800,444389550,22750,22750,22750,22750,0
20240418,152700,444389550,22750,22750,22750,22750,0
20240418,152600,444389550,22750,22750,22750,22750,0
20240418,152500,444389550,22750,22750,22750,22750,0
20240418,152400,444389550,22750,22750,22750,22750,0
20240418,152300,444389550,22750,22750,22750,22750,0
20240418,152200,444389550,22750,22750,22750,22750,0
20240418,152100,444389550,22750,22750,22750,22750,0
20240418,152000,444389550,22750,22750,22750,22750,0
20240418,151900,444389550,22750,22750,22750,22750,35
20240418,151800,443593300,22750,22750,22750,22750,45
20240418,151700,442569550,22750,22800,22800,22750,7
20240418,151600,442410200,22750,22750,22750,22750,6
20240418,151500,442273700,22700,22700,22700,22700,15
20240418,151400,441933200,22700,22800,22800,22700,9
20240418,151300,441728800,22800,22800,22800,22800,2
20240418,151200,441683200,22800,22750,22800,22750,51
20240418,151100,440522900,22750,22750,22750,22750,0
20240418,151000,440522900,22750,22750,22750,22750,0
20240418,150900,440522900,22750,22750,22750,22750,0
20240418,150800,440522900,22750,22750,22750,22750,0
20240418,150700,440522900,22750,22750,22750,22750,199
20240418,150600,435995650,22750,22750,22750,22750,8
20240418,150500,435813650,22800,22800,22800,22800,0
20240418,150400,435813650,22800,22800,22800,22800,150
20240418,150300,432393650,22750,22750,22750,22750,0
20240418,150200,432393650,22750,22750,22750,22750,8
20240418,150100,432211650,22750,22750,22750,22750,0
20240418,150000,432211650,22750,22800,22800,22750,124
20240418,145900,429384800,22750,22750,22750,22750,0
20240418,145800,429384800,22750,22750,22750,22750,0
20240418,145700,429384800,22750,22750,22750,22750,0
20240418,145600,429384800,22750,22750,22750,22750,0
20240418,145500,429384800,22750,22750,22750,22750,80
20240418,145400,427564800,22750,22750,22750,22750,0
20240418,145300,427564800,22750,22750,22750,22750,254
20240418,145200,421786300,22750,22750,22750,22750,1
20240418,145100,421763550,22750,22750,22750,22750,277
20240418,145000,415461800,22750,22750,22750,22750,1
20240418,144900,415439050,22700,22700,22700,22700,43
20240418,144800,414462950,22700,22700,22700,22700,7
20240418,144700,414304050,22700,22700,22700,22700,43
20240418,144600,413327950,22650,22650,22650,22650,0
20240418,144500,413327950,22650,22650,22650,22650,0
20240418,144400,413327950,22650,22650,22650,22650,0
20240418,144300,413327950,22650,22650,22650,22650,0
20240418,144200,413327950,22650,22650,22650,22650,0
20240418,144100,413327950,22650,22650,22650,22650,0
20240418,144000,413327950,22650,22650,22650,22650,0
20240418,143900,413327950,22650,22650,22650,22650,0
20240418,143800,413327950,22650,22650,22650,22650,2
20240418,143700,413282650,22650,22650,22650,22650,8
20240418,143600,413101450,22700,22700,22700,22700,5
20240418,143500,412987950,22700,22700,22700,22700,0
20240418,143400,412987950,22700,22700,22700,22700,20
20240418,143300,412533950,22750,22750,22750,22750,0
20240418,143200,412533950,22750,22750,22750,22750,6
20240418,143100,412397450,22700,22700,22700,22700,0
20240418,143000,412397450,22700,22700,22700,22700,0
20240418,142900,412397450,22700,22700,22700,22700,20
20240418,142800,411943450,22700,22700,22700,22700,0
20240418,142700,411943450,22700,22700,22700,22700,0
20240418,142600,411943450,22700,22700,22700,22700,0
20240418,142500,411943450,22700,22700,22700,22700,0
20240418,142400,411943450,22700,22700,22700,22700,11
20240418,142300,411693750,22700,22700,22700,22700,0
20240418,142200,411693750,22700,22700,22700,22700,0
20240418,142100,411693750,22700,22700,22700,22700,29
20240418,142000,411035450,22700,22700,22700,22700,4
20240418,141900,410944650,22600,22600,22600,22600,0
20240418,141800,410944650,22600,22600,22600,22600,0
20240418,141700,410944650,22600,22650,22650,22600,6
20240418,141600,410808800,22700,22700,22700,22700,0
20240418,141500,410808800,22700,22700,22700,22700,0
20240418,141400,410808800,22700,22700,22700,22700,1
20240418,141300,410786100,22700,22700,22700,22700,0
20240418,141200,410786100,22700,22700,22700,22700,44
20240418,141100,409787300,22700,22700,22700,22700,0
20240418,141000,409787300,22700,22700,22700,22700,3
20240418,140900,409719200,22600,22600,22600,22600,50
20240418,140800,408589200,22600,22600,22600,22600,300
20240418,140700,401809200,22600,22600,22600,22600,1
20240418,140600,401786600,22750,22750,22750,22750,0
20240418,140500,401786600,22750,22700,22750,22600,2919
20240418,140400,335622450,22750,22750,22750,22750,0
20240418,140300,335622450,22750,22750,22750,22750,0
20240418,140200,335622450,22750,22750,22750,22750,0
20240418,140100,335622450,22750,22750,22750,22750,11
20240418,140000,335372200,22750,22750,22750,22750,0
20240418,135900,335372200,22750,22750,22750,22750,50
20240418,135800,334234700,22750,22750,22750,22750,0
20240418,135700,334234700,22750,22750,22750,22750,0
20240418,135600,334234700,22750,22750,22750,22750,0
20240418,135500,334234700,22750,22750,22750,22750,0
20240418,135400,334234700,22750,22750,22750,22750,0
20240418,135300,334234700,22750,22750,22750,22750,0
20240418,135200,334234700,22750,22750,22750,22750,0
20240418,135100,334234700,22750,22750,22750,22750,183
20240418,135000,330071450,22750,22750,22750,22750,0
20240418,134900,330071450,22750,22750,22750,22750,0
20240418,134800,330071450,22750,22750,22750,22750,0
20240418,134700,330071450,22750,22750,22750,22750,0
20240418,134600,330071450,22750,22750,22750,22750,50
20240418,134500,328933950,22750,22750,22750,22750,319
20240418,134400,321676700,22800,22800,22800,22800,0
20240418,134300,321676700,22800,22800,22800,22800,0
20240418,134200,321676700,22800,22800,22800,22800,0
20240418,134100,321676700,22800,22800,22800,22800,0
20240418,134000,321676700,22800,22800,22800,22800,0
20240418,133900,321676700,22800,22800,22800,22800,0
20240418,133800,321676700,22800,22800,22800,22800,0
20240418,133700,321676700,22800,22800,22800,22800,1
20240418,133600,321653900,22800,22800,22800,22800,0
20240418,133500,321653900,22800,22800,22800,22800,1
20240418,133400,321631100,22800,22800,22800,22800,0
20240418,133300,321631100,22800,22800,22800,22800,0
20240418,133200,321631100,22800,22800,22800,22800,0
20240418,133100,321631100,22800,22800,22800,22800,0
20240418,133000,321631100,22800,22800,22800,22800,0
20240418,132900,321631100,22800,22800,22800,22800,0
20240418,132800,321631100,22800,22800,22800,22800,0
20240418,132700,321631100,22800,22800,22800,22800,0
20240418,132600,321631100,22800,22800,22800,22800,0
20240418,132500,321631100,22800,22700,22800,22700,5
20240418,132400,321517300,22700,22700,22700,22700,0
20240418,132300,321517300,22700,22700,22700,22700,0
20240418,132200,321517300,22700,22700,22700,22700,0
20240418,132100,321517300,22700,22700,22700,22700,9
20240418,132000,321313000,22700,22700,22700,22700,0
20240418,131900,321313000,22700,22700,22700,22700,2
20240418,131800,321267600,22700,22700,22700,22700,0
20240418,131700,321267600,22700,22700,22700,22700,8
20240418,131600,321086000,22700,22700,22700,22700,11
20240418,131500,320836300,22700,22700,22700,22700,0
20240418,131400,320836300,22700,22700,22700,22700,71
20240418,131300,319224600,22700,22700,22700,22700,0
20240418,131200,319224600,22700,22700,22700,22700,22
20240418,131100,318725200,22700,22700,22700,22700,2
20240418,131000,318679800,22700,22700,22700,22700,0
20240418,130900,318679800,22700,22700,22700,22700,0
20240418,130800,318679800,22700,22700,22700,22700,0
20240418,130700,318679800,22700,22700,22700,22700,0
20240418,130600,318679800,22700,22700,22700,22700,1
20240418,130500,318657100,22700,22750,22750,22700,355
20240418,130400,310597000,22750,22750,22750,22750,0
20240418,130300,310597000,22750,22750,22750,22750,0
20240418,130200,310597000,22750,22750,22750,22750,0
20240418,130100,310597000,22750,22750,22750,22750,0
20240418,130000,310597000,22750,22750,22750,22750,0
20240418,125900,310597000,22750,22750,22750,22750,0
20240418,125800,310597000,22750,22750,22750,22750,0
20240418,125700,310597000,22750,22750,22750,22750,0
20240418,125600,310597000,22750,22750,22750,22750,5
20240418,125500,310483250,22800,22800,22800,22800,3
20240418,125400,310414850,22800,22800,22800,22800,10
20240418,125300,310186850,22800,22800,22800,22800,10
20240418,125200,309958850,22800,22800,22800,22800,0
20240418,125100,309958850,22800,22800,22800,22800,0
20240418,125000,309958850,22800,22800,22800,22800,6
20240418,124900,309822050,22800,22800,22800,22800,0
20240418,124800,309822050,22800,22800,22800,22800,5
20240418,124700,309708050,22800,22800,22800,22800,1
20240418,124600,309685250,22800,22800,22800,22800,0
20240418,124500,309685250,22800,22800,22800,22800,0
20240418,124400,309685250,22800,22800,22800,22800,4
20240418,124300,309594050,22800,22800,22800,22800,0
20240418,124200,309594050,22800,22800,22800,22800,0
20240418,124100,309594050,22800,22800,22800,22800,0
20240418,124000,309594050,22800,22800,22800,22800,0
20240418,123900,309594050,22800,22800,22800,22800,0
20240418,123800,309594050,22800,22800,22800,22800,0
20240418,123700,309594050,22800,22800,22800,22800,0
20240418,123600,309594050,22800,22800,22800,22800,43
20240418,123500,308613650,22800,22800,22800,22800,1
20240418,123400,308590850,22800,22800,22800,22800,50
20240418,123300,307450850,22800,22800,22800,22800,4
20240418,123200,307359650,22800,22800,22800,22800,0
20240418,123100,307359650,22800,22800,22800,22800,0
20240418,123000,307359650,22800,22800,22800,22800,0
20240418,122900,307359650,22800,22800,22800,22800,0
20240418,122800,307359650,22800,22800,22800,22800,0
20240418,122700,307359650,22800,22800,22800,22800,0
20240418,122600,307359650,22800,22800,22800,22800,0
20240418,122500,307359650,22800,22800,22800,22800,0
20240418,122400,307359650,22800,22800,22800,22800,0
20240418,122300,307359650,22800,22800,22800,22800,0
20240418,122200,307359650,22800,22800,22800,22800,0
20240418,122100,307359650,22800,22800,22800,22800,0
20240418,122000,307359650,22800,22800,22800,22800,0
20240418,121900,307359650,22800,22800,22800,22800,0
20240418,121800,307359650,22800,22800,22800,22800,0
20240418,121700,307359650,22800,22800,22800,22800,0
20240418,121600,307359650,22800,22800,22800,22800,0
20240418,121500,307359650,22800,22800,22800,22800,0
20240418,121400,307359650,22800,22800,22800,22800,0
20240418,121300,307359650,22800,22800,22800,22800,0
20240418,121200,307359650,22800,22800,22800,22800,50
20240418,121100,306219650,22800,22800,22800,22800,0
20240418,121000,306219650,22800,22800,22800,22800,0
20240418,120900,306219650,22800,22800,22800,22800,0
20240418,120800,306219650,22800,22800,22800,22800,0
20240418,120700,306219650,22800,22800,22800,22800,0
20240418,120600,306219650,22800,22800,22800,22800,7
20240418,120500,306060050,22750,22750,22750,22750,0
20240418,120400,306060050,22750,22750,22750,22750,0
20240418,120300,306060050,22750,22750,22750,22750,365
20240418,120200,297756300,22800,22800,22800,22800,0
20240418,120100,297756300,22800,22800,22800,22800,0
20240418,120000,297756300,22800,22800,22800,22800,5
20240418,115900,297642300,22850,22850,22850,22850,0
20240418,115800,297642300,22850,22850,22850,22850,0
20240418,115700,297642300,22850,22850,22850,22850,0
20240418,115600,297642300,22850,22850,22850,22850,0
20240418,115500,297642300,22850,22750,22850,22750,4
20240418,115400,297551000,22850,22800,22850,22800,121
20240418,115300,294792150,22800,22800,22800,22800,0
20240418,115200,294792150,22800,22800,22800,22800,0
20240418,115100,294792150,22800,22800,22800,22800,0
20240418,115000,294792150,22800,22800,22800,22800,0
20240418,114900,294792150,22800,22800,22800,22800,0
20240418,114800,294792150,22800,22800,22800,22800,68
20240418,114700,293241750,22800,22800,22800,22800,0
20240418,114600,293241750,22800,22800,22800,22800,20
20240418,114500,292785750,22800,22800,22800,22800,120
20240418,114400,290049750,22850,22850,22850,22850,0
20240418,114300,290049750,22850,22850,22850,22850,0
20240418,114200,290049750,22850,22800,22850,22750,131
20240418,114100,287063750,22800,22800,22800,22800,0
20240418,114000,287063750,22800,22800,22800,22800,0
20240418,113900,287063750,22800,22800,22800,22800,5
20240418,113800,286949750,22800,22800,22800,22800,0
20240418,113700,286949750,22800,22800,22800,22800,0
20240418,113600,286949750,22800,22800,22800,22800,0
20240418,113500,286949750,22800,22800,22800,22800,10
20240418,113400,286721750,22800,22800,22800,22800,0
20240418,113300,286721750,22800,22800,22800,22800,0
20240418,113200,286721750,22800,22800,22800,22800,0
20240418,113100,286721750,22800,22800,22800,22800,5
20240418,113000,286607750,22850,22800,22850,22800,204
20240418,112900,281951350,22850,22850,22850,22850,0
20240418,112800,281951350,22850,22850,22850,22850,0
20240418,112700,281951350,22850,22800,22850,22800,6
20240418,112600,281814500,22800,22800,22800,22800,0
20240418,112500,281814500,22800,22800,22850,22800,133
20240418,112400,278782000,22800,22800,22800,22800,0
20240418,112300,278782000,22800,22800,22800,22800,415
20240418,112200,269320000,22800,22800,22800,22800,0
20240418,112100,269320000,22800,22800,22800,22800,87
20240418,112000,267336400,22800,22800,22800,22800,0
20240418,111900,267336400,22800,22800,22800,22800,100
20240418,111800,265056400,22800,22800,22800,22800,900
20240418,111700,244536400,22800,22800,22800,22800,0
20240418,111600,244536400,22800,22800,22800,22800,1
20240418,111500,244513600,22750,22750,22750,22750,1
20240418,111400,244490850,22750,22750,22750,22750,100
20240418,111300,242215850,22750,22750,22750,22750,50
20240418,111200,241078350,22750,22750,22750,22750,0
20240418,111100,241078350,22750,22750,22750,22750,7
20240418,111000,240919100,22700,22700,22700,22700,18
20240418,110900,240510500,22700,22700,22700,22700,0
20240418,110800,240510500,22700,22700,22700,22700,0
20240418,110700,240510500,22700,22700,22700,22700,0
20240418,110600,240510500,22700,22700,22700,22700,10
20240418,110500,240283500,22700,22700,22700,22700,0
20240418,110400,240283500,22700,22700,22700,22700,0
20240418,110300,240283500,22700,22700,22700,22700,0
20240418,110200,240283500,22700,22700,22700,22700,0
20240418,110100,240283500,22700,22700,22700,22700,0
20240418,110000,240283500,22700,22700,22700,22700,0
20240418,105900,240283500,22700,22700,22700,22700,0
20240418,105800,240283500,22700,22700,22700,22700,0
20240418,105700,240283500,22700,22700,22700,22700,0
20240418,105600,240283500,22700,22700,22700,22700,0
20240418,105500,240283500,22700,22700,22700,22700,1
20240418,105400,240260800,22700,22700,22700,22700,0
20240418,105300,240260800,22700,22700,22700,22700,258
20240418,105200,234404200,22700,22750,22750,22700,63
20240418,105100,232974050,22750,22750,22750,22750,0
20240418,105000,232974050,22750,22750,22750,22750,1
20240418,104900,232951300,22750,22750,22750,22750,0
20240418,104800,232951300,22750,22750,22750,22750,0
20240418,104700,232951300,22750,22750,22750,22750,0
20240418,104600,232951300,22750,22750,22750,22750,0
20240418,104500,232951300,22750,22750,22750,22750,346
20240418,104400,225079800,22800,22800,22800,22800,0
20240418,104300,225079800,22800,22800,22800,22800,2
20240418,104200,225034200,22800,22750,22800,22750,53
20240418,104100,223827700,22800,22800,22800,22800,0
20240418,104000,223827700,22800,22800,22800,22800,0
20240418,103900,223827700,22800,22800,22800,22800,110
20240418,103800,221319700,22850,22650,22850,22650,3403
20240418,103700,143949500,22650,22600,22650,22600,391
20240418,103600,135094150,22650,22650,22650,22650,20
20240418,103500,134641150,22650,22650,22650,22650,0
20240418,103400,134641150,22650,22650,22650,22650,0
20240418,103300,134641150,22650,22650,22650,22650,0
20240418,103200,134641150,22650,22650,22650,22650,0
20240418,103100,134641150,22650,22650,22650,22650,0
20240418,103000,134641150,22650,22650,22650,22650,1
20240418,102900,134618500,22550,22550,22550,22550,0
20240418,102800,134618500,22550,22550,22550,22550,0
20240418,102700,134618500,22550,22550,22550,22550,0
20240418,102600,134618500,22550,22550,22550,22550,0
20240418,102500,134618500,22550,22550,22550,22550,0
20240418,102400,134618500,22550,22550,22550,22550,0
20240418,102300,134618500,22550,22550,22550,22550,74
20240418,102200,132949800,22550,22550,22550,22550,179
20240418,102100,128913350,22650,22650,22650,22650,0
20240418,102000,128913350,22650,22650,22650,22650,0
20240418,101900,128913350,22650,22650,22650,22650,0
20240418,101800,128913350,22650,22650,22650,22650,0
20240418,101700,128913350,22650,22650,22650,22650,0
20240418,101600,128913350,22650,22650,22650,22650,1
20240418,101500,128890700,22650,22650,22650,22650,6
20240418,101400,128754800,22650,22650,22650,22650,50
20240418,101300,127622300,22650,22650,22650,22650,1
20240418,101200,127599650,22650,22650,22650,22650,51
20240418,101100,126444500,22650,22650,22650,22650,105
20240418,101000,124066250,22650,22650,22650,22650,1
20240418,100900,124043600,22650,22650,22650,22650,13
20240418,100800,123749150,22650,22650,22650,22650,0
20240418,100700,123749150,22650,22650,22650,22650,50
20240418,100600,122616650,22650,22650,22650,22650,50
20240418,100500,121484150,22650,22550,22650,22550,40
20240418,100400,120580150,22650,22600,22650,22600,175
20240418,100300,116625000,22600,22600,22600,22600,28
20240418,100200,115992200,22650,22650,22650,22650,0
20240418,100100,115992200,22650,22650,22650,22650,0
20240418,100000,115992200,22650,22650,22650,22650,0
20240418,095900,115992200,22650,22650,22650,22650,1
20240418,095800,115969550,22650,22650,22650,22650,0
20240418,095700,115969550,22650,22650,22650,22650,5
20240418,095600,115856300,22650,22650,22650,22650,11
20240418,095500,115607150,22550,22550,22550,22550,0
20240418,095400,115607150,22550,22600,22600,22550,105
20240418,095300,113238450,22650,22650,22650,22650,7
20240418,095200,113079900,22650,22650,22650,22650,0
20240418,095100,113079900,22650,22650,22650,22650,4
20240418,095000,112989300,22550,22550,22550,22550,0
20240418,094900,112989300,22550,22550,22550,22550,0
20240418,094800,112989300,22550,22550,22550,22550,10
20240418,094700,112763800,22600,22600,22600,22600,104
20240418,094600,110413400,22600,22600,22600,22600,0
20240418,094500,110413400,22600,22600,22600,22600,0
20240418,094400,110413400,22600,22600,22600,22600,44
20240418,094300,109419000,22550,22550,22550,22550,5
20240418,094200,109306250,22600,22600,22600,22600,152
20240418,094100,105871050,22600,22600,22600,22600,70
20240418,094000,104289050,22650,22650,22650,22650,1
20240418,093900,104266400,22650,22650,22650,22650,0
20240418,093800,104266400,22650,22650,22650,22650,42
20240418,093700,103315100,22650,22650,22650,22650,12
20240418,093600,103043300,22650,22650,22650,22650,54
20240418,093500,101820200,22650,22650,22650,22650,18
20240418,093400,101412500,22600,22650,22650,22600,3
20240418,093300,101344600,22600,22550,22600,22550,85
20240418,093200,99423950,22500,22600,22600,22500,125
20240418,093100,96610450,22650,22650,22650,22650,0
20240418,093000,96610450,22650,22650,22650,22650,87
20240418,092900,94639900,22650,22650,22650,22650,16
20240418,092800,94277500,22650,22650,22650,22650,392
20240418,092700,85398700,22600,22600,22600,22600,0
20240418,092600,85398700,22600,22600,22600,22600,0
20240418,092500,85398700,22600,22600,22600,22600,11
20240418,092400,85150100,22650,22650,22650,22650,0
20240418,092300,85150100,22650,22650,22650,22650,0
20240418,092200,85150100,22650,22650,22650,22650,0
20240418,092100,85150100,22650,22450,22650,22450,86
20240418,092000,83219200,22600,22600,22600,22600,5
20240418,091900,83106200,22600,22600,22600,22600,4
20240418,091800,83015800,22650,22650,22650,22650,0
20240418,091700,83015800,22650,22650,22650,22650,0
20240418,091600,83015800,22650,22650,22650,22650,1
20240418,091500,82993150,22650,22650,22650,22650,0
20240418,091400,82993150,22650,22650,22650,22650,0
20240418,091300,82993150,22650,22650,22650,22650,25
20240418,091200,82426900,22650,22650,22650,22650,0
20240418,091100,82426900,22650,22650,22650,22650,0
20240418,091000,82426900,22650,22650,22650,22650,38
20240418,090900,81566200,22650,22650,22650,22650,65
20240418,090800,80093950,22650,22600,22650,22600,76
20240418,090700,78375700,22600,22600,22600,22600,49
20240418,090600,77268300,22600,22650,22650,22400,95
20240418,090500,75124100,22650,22650,22700,22650,461
20240418,090400,64682000,22650,22300,22650,22300,2092
20240418,090300,17811300,22300,22400,22400,22300,169
20240418,090200,14026700,22300,22300,22300,22300,0
20240418,090100,14026700,22300,22300,22300,22300,110
20240418,090000,11573700,22300,22300,22300,22300,519