KissMeData/089980/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194600,4773233400,21850,21850,21850,21850,1344
20240419,194500,4773233400,21850,21850,21850,21850,0
20240419,194400,4773233400,21850,21850,21850,21850,0
20240419,194300,4773233400,21850,21850,21850,21850,0
20240419,194200,4773233400,21850,21850,21850,21850,0
20240419,194100,4773233400,21850,21850,21850,21850,0
20240419,194000,4773233400,21850,21850,21850,21850,0
20240419,193900,4773233400,21850,21850,21850,21850,0
20240419,193800,4773233400,21850,21850,21850,21850,0
20240419,193700,4773233400,21850,21850,21850,21850,0
20240419,193600,4773233400,21850,21850,21850,21850,0
20240419,193500,4773233400,21850,21850,21850,21850,0
20240419,193400,4773233400,21850,21850,21850,21850,0
20240419,193300,4773233400,21850,21850,21850,21850,0
20240419,193200,4773233400,21850,21850,21850,21850,0
20240419,193100,4773233400,21850,21850,21850,21850,0
20240419,193000,4773233400,21850,21850,21850,21850,0
20240419,192900,4773233400,21850,21850,21850,21850,0
20240419,192800,4773233400,21850,21850,21850,21850,0
20240419,192700,4773233400,21850,21850,21850,21850,0
20240419,192600,4773233400,21850,21850,21850,21850,0
20240419,192500,4773233400,21850,21850,21850,21850,0
20240419,192400,4773233400,21850,21850,21850,21850,0
20240419,192300,4773233400,21850,21850,21850,21850,0
20240419,192200,4773233400,21850,21850,21850,21850,0
20240419,192100,4773233400,21850,21850,21850,21850,0
20240419,192000,4773233400,21850,21850,21850,21850,0
20240419,191900,4773233400,21850,21850,21850,21850,0
20240419,191800,4773233400,21850,21850,21850,21850,0
20240419,191700,4773233400,21850,21850,21850,21850,0
20240419,191600,4773233400,21850,21850,21850,21850,1344
20240419,191500,4773233400,21850,21850,21850,21850,0
20240419,191400,4773233400,21850,21850,21850,21850,0
20240419,191300,4773233400,21850,21850,21850,21850,0
20240419,191200,4773233400,21850,21850,21850,21850,0
20240419,191100,4773233400,21850,21850,21850,21850,0
20240419,191000,4773233400,21850,21850,21850,21850,0
20240419,190900,4773233400,21850,21850,21850,21850,0
20240419,190800,4773233400,21850,21850,21850,21850,0
20240419,190700,4773233400,21850,21850,21850,21850,0
20240419,190600,4773233400,21850,21850,21850,21850,0
20240419,190500,4773233400,21850,21850,21850,21850,0
20240419,190400,4773233400,21850,21850,21850,21850,0
20240419,190300,4773233400,21850,21850,21850,21850,0
20240419,190200,4773233400,21850,21850,21850,21850,0
20240419,190100,4773233400,21850,21850,21850,21850,0
20240419,190000,4773233400,21850,21850,21850,21850,0
20240419,185900,4773233400,21850,21850,21850,21850,0
20240419,185800,4773233400,21850,21850,21850,21850,0
20240419,185700,4773233400,21850,21850,21850,21850,0
20240419,185600,4773233400,21850,21850,21850,21850,0
20240419,185500,4773233400,21850,21850,21850,21850,0
20240419,185400,4773233400,21850,21850,21850,21850,0
20240419,185300,4773233400,21850,21850,21850,21850,0
20240419,185200,4773233400,21850,21850,21850,21850,0
20240419,185100,4773233400,21850,21850,21850,21850,0
20240419,185000,4773233400,21850,21850,21850,21850,0
20240419,184900,4773233400,21850,21850,21850,21850,0
20240419,184800,4773233400,21850,21850,21850,21850,0
20240419,184700,4773233400,21850,21850,21850,21850,0
20240419,184600,4773233400,21850,21850,21850,21850,1344
20240419,184500,4773233400,21850,21850,21850,21850,0
20240419,184400,4773233400,21850,21850,21850,21850,0
20240419,184300,4773233400,21850,21850,21850,21850,0
20240419,184200,4773233400,21850,21850,21850,21850,0
20240419,184100,4773233400,21850,21850,21850,21850,0
20240419,184000,4773233400,21850,21850,21850,21850,0
20240419,183900,4773233400,21850,21850,21850,21850,0
20240419,183800,4773233400,21850,21850,21850,21850,0
20240419,183700,4773233400,21850,21850,21850,21850,0
20240419,183600,4773233400,21850,21850,21850,21850,0
20240419,183500,4773233400,21850,21850,21850,21850,0
20240419,183400,4773233400,21850,21850,21850,21850,0
20240419,183300,4773233400,21850,21850,21850,21850,0
20240419,183200,4773233400,21850,21850,21850,21850,0
20240419,183100,4773233400,21850,21850,21850,21850,0
20240419,183000,4773233400,21850,21850,21850,21850,0
20240419,182900,4773233400,21850,21850,21850,21850,0
20240419,182800,4773233400,21850,21850,21850,21850,0
20240419,182700,4773233400,21850,21850,21850,21850,0
20240419,182600,4773233400,21850,21850,21850,21850,0
20240419,182500,4773233400,21850,21850,21850,21850,0
20240419,182400,4773233400,21850,21850,21850,21850,0
20240419,182300,4773233400,21850,21850,21850,21850,0
20240419,182200,4773233400,21850,21850,21850,21850,0
20240419,182100,4773233400,21850,21850,21850,21850,0
20240419,182000,4773233400,21850,21850,21850,21850,0
20240419,181900,4773233400,21850,21850,21850,21850,0
20240419,181800,4773233400,21850,21850,21850,21850,0
20240419,181700,4773233400,21850,21850,21850,21850,0
20240419,181600,4773233400,21850,21850,21850,21850,1344
20240419,181500,4773233400,21850,21850,21850,21850,0
20240419,181400,4773233400,21850,21850,21850,21850,0
20240419,181300,4773233400,21850,21850,21850,21850,0
20240419,181200,4773233400,21850,21850,21850,21850,0
20240419,181100,4773233400,21850,21850,21850,21850,0
20240419,181000,4773233400,21850,21850,21850,21850,0
20240419,180900,4773233400,21850,21850,21850,21850,0
20240419,180800,4773233400,21850,21850,21850,21850,0
20240419,180700,4773233400,21850,21850,21850,21850,0
20240419,180600,4773233400,21850,21850,21850,21850,0
20240419,180500,4773233400,21850,21850,21850,21850,0
20240419,180400,4773233400,21850,21850,21850,21850,0
20240419,180300,4773233400,21850,21850,21850,21850,0
20240419,180200,4773233400,21850,21850,21850,21850,0
20240419,180100,4773233400,21850,21850,21850,21850,0
20240419,180000,4773233400,21850,21850,21850,21850,0
20240419,175900,4773233400,21850,21850,21850,21850,0
20240419,175800,4773233400,21850,21850,21850,21850,0
20240419,175700,4773233400,21850,21850,21850,21850,0
20240419,175600,4773233400,21850,21850,21850,21850,0
20240419,175500,4773233400,21850,21850,21850,21850,0
20240419,175400,4773233400,21850,21850,21850,21850,0
20240419,175300,4773233400,21850,21850,21850,21850,0
20240419,175200,4773233400,21850,21850,21850,21850,0
20240419,175100,4773233400,21850,21850,21850,21850,0
20240419,175000,4773233400,21850,21850,21850,21850,0
20240419,174900,4773233400,21850,21850,21850,21850,0
20240419,174800,4773233400,21850,21850,21850,21850,0
20240419,174700,4773233400,21850,21850,21850,21850,0
20240419,174600,4773233400,21850,21850,21850,21850,1344
20240419,174500,4773233400,21850,21850,21850,21850,0
20240419,174400,4773233400,21850,21850,21850,21850,0
20240419,174300,4773233400,21850,21850,21850,21850,0
20240419,174200,4773233400,21850,21850,21850,21850,0
20240419,174100,4773233400,21850,21850,21850,21850,0
20240419,174000,4773233400,21850,21850,21850,21850,0
20240419,173900,4773233400,21850,21850,21850,21850,0
20240419,173800,4773233400,21850,21850,21850,21850,0
20240419,173700,4773233400,21850,21850,21850,21850,0
20240419,173600,4773233400,21850,21850,21850,21850,0
20240419,173500,4773233400,21850,21850,21850,21850,0
20240419,173400,4773233400,21850,21850,21850,21850,0
20240419,173300,4773233400,21850,21850,21850,21850,0
20240419,173200,4773233400,21850,21850,21850,21850,0
20240419,173100,4773233400,21850,21850,21850,21850,0
20240419,173000,4773233400,21850,21850,21850,21850,0
20240419,172900,4773233400,21850,21850,21850,21850,0
20240419,172800,4773233400,21850,21850,21850,21850,0
20240419,172700,4773233400,21850,21850,21850,21850,0
20240419,172600,4773233400,21850,21850,21850,21850,0
20240419,172500,4773233400,21850,21850,21850,21850,0
20240419,172400,4773233400,21850,21850,21850,21850,0
20240419,172300,4773233400,21850,21850,21850,21850,0
20240419,172200,4773233400,21850,21850,21850,21850,0
20240419,172100,4773233400,21850,21850,21850,21850,0
20240419,172000,4773233400,21850,21850,21850,21850,0
20240419,171900,4773233400,21850,21850,21850,21850,0
20240419,171800,4773233400,21850,21850,21850,21850,0
20240419,171700,4773233400,21850,21850,21850,21850,0
20240419,171600,4773233400,21850,21850,21850,21850,1344
20240419,171500,4773233400,21850,21850,21850,21850,0
20240419,171400,4773233400,21850,21850,21850,21850,0
20240419,171300,4773233400,21850,21850,21850,21850,0
20240419,171200,4773233400,21850,21850,21850,21850,0
20240419,171100,4773233400,21850,21850,21850,21850,0
20240419,171000,4773233400,21850,21850,21850,21850,0
20240419,170900,4773233400,21850,21850,21850,21850,0
20240419,170800,4773233400,21850,21850,21850,21850,0
20240419,170700,4773233400,21850,21850,21850,21850,0
20240419,170600,4773233400,21850,21850,21850,21850,0
20240419,170500,4773233400,21850,21850,21850,21850,0
20240419,170400,4773233400,21850,21850,21850,21850,0
20240419,170300,4773233400,21850,21850,21850,21850,0
20240419,170200,4773233400,21850,21850,21850,21850,0
20240419,170100,4773233400,21850,21850,21850,21850,0
20240419,170000,4773233400,21850,21850,21850,21850,0
20240419,165900,4773233400,21850,21850,21850,21850,0
20240419,165800,4773233400,21850,21850,21850,21850,0
20240419,165700,4773233400,21850,21850,21850,21850,0
20240419,165600,4773233400,21850,21850,21850,21850,0
20240419,165500,4773233400,21850,21850,21850,21850,0
20240419,165400,4773233400,21850,21850,21850,21850,0
20240419,165300,4773233400,21850,21850,21850,21850,0
20240419,165200,4773233400,21850,21850,21850,21850,0
20240419,165100,4773233400,21850,21850,21850,21850,0
20240419,165000,4773233400,21850,21850,21850,21850,0
20240419,164900,4773233400,21850,21850,21850,21850,0
20240419,164800,4773233400,21850,21850,21850,21850,0
20240419,164700,4773233400,21850,21850,21850,21850,0
20240419,164600,4773233400,21850,21850,21850,21850,1344
20240419,164500,4773233400,21850,21850,21850,21850,0
20240419,164400,4773233400,21850,21850,21850,21850,0
20240419,164300,4773233400,21850,21850,21850,21850,0
20240419,164200,4773233400,21850,21850,21850,21850,0
20240419,164100,4773233400,21850,21850,21850,21850,0
20240419,164000,4773233400,21850,21850,21850,21850,0
20240419,163900,4773233400,21850,21850,21850,21850,0
20240419,163800,4773233400,21850,21850,21850,21850,0
20240419,163700,4773233400,21850,21850,21850,21850,0
20240419,163600,4773233400,21850,21850,21850,21850,0
20240419,163500,4773233400,21850,21850,21850,21850,0
20240419,163400,4773233400,21850,21850,21850,21850,0
20240419,163300,4773233400,21850,21850,21850,21850,0
20240419,163200,4773233400,21850,21850,21850,21850,0
20240419,163100,4773233400,21850,21850,21850,21850,0
20240419,163000,4773233400,21850,21850,21850,21850,0
20240419,162900,4773233400,21850,21850,21850,21850,0
20240419,162800,4773233400,21850,21850,21850,21850,0
20240419,162700,4773233400,21850,21850,21850,21850,0
20240419,162600,4773233400,21850,21850,21850,21850,0
20240419,162500,4773233400,21850,21850,21850,21850,0
20240419,162400,4773233400,21850,21850,21850,21850,0
20240419,162300,4773233400,21850,21850,21850,21850,0
20240419,162200,4773233400,21850,21850,21850,21850,0
20240419,162100,4773233400,21850,21850,21850,21850,0
20240419,162000,4773233400,21850,21850,21850,21850,0
20240419,161900,4773233400,21850,21850,21850,21850,0
20240419,161800,4773233400,21850,21850,21850,21850,0
20240419,161700,4773233400,21850,21850,21850,21850,0
20240419,161600,4773233400,21850,21850,21850,21850,1344
20240419,161500,4773233400,21850,21850,21850,21850,0
20240419,161400,4773233400,21850,21850,21850,21850,0
20240419,161300,4773233400,21850,21850,21850,21850,0
20240419,161200,4773233400,21850,21850,21850,21850,0
20240419,161100,4773233400,21850,21850,21850,21850,0
20240419,161000,4773233400,21850,21850,21850,21850,0
20240419,160900,4773233400,21850,21850,21850,21850,0
20240419,160800,4773233400,21850,21850,21850,21850,0
20240419,160700,4773233400,21850,21850,21850,21850,0
20240419,160600,4773233400,21850,21850,21850,21850,0
20240419,160500,4773233400,21850,21850,21850,21850,0
20240419,160400,4773233400,21850,21850,21850,21850,0
20240419,160300,4773233400,21850,21850,21850,21850,0
20240419,160200,4773233400,21850,21850,21850,21850,0
20240419,160100,4773233400,21850,21850,21850,21850,0
20240419,160000,4773233400,21850,21850,21850,21850,0
20240419,155900,4773233400,21850,21850,21850,21850,0
20240419,155800,4773233400,21850,21850,21850,21850,0
20240419,155700,4773233400,21850,21850,21850,21850,0
20240419,155600,4773233400,21850,21850,21850,21850,0
20240419,155500,4773233400,21850,21850,21850,21850,0
20240419,155400,4773233400,21850,21850,21850,21850,0
20240419,155300,4773233400,21850,21850,21850,21850,0
20240419,155200,4773233400,21850,21850,21850,21850,0
20240419,155100,4773233400,21850,21850,21850,21850,0
20240419,155000,4773233400,21850,21850,21850,21850,0
20240419,154900,4773233400,21850,21850,21850,21850,0
20240419,154800,4773233400,21850,21850,21850,21850,0
20240419,154700,4773233400,21850,21850,21850,21850,0
20240419,154600,4773233400,21850,21850,21850,21850,1344
20240419,154500,4773233400,21850,21850,21850,21850,0
20240419,154400,4773233400,21850,21850,21850,21850,0
20240419,154300,4773233400,21850,21850,21850,21850,0
20240419,154200,4773233400,21850,21850,21850,21850,0
20240419,154100,4773233400,21850,21850,21850,21850,0
20240419,154000,4773233400,21850,21850,21850,21850,0
20240419,153900,4773233400,21850,21850,21850,21850,0
20240419,153800,4773233400,21850,21850,21850,21850,0
20240419,153700,4773233400,21850,21850,21850,21850,0
20240419,153600,4773233400,21850,21850,21850,21850,0
20240419,153500,4773233400,21850,21850,21850,21850,0
20240419,153400,4773233400,21850,21850,21850,21850,0
20240419,153300,4773233400,21850,21850,21850,21850,0
20240419,153200,4773233400,21850,21850,21850,21850,0
20240419,153100,4773233400,21850,21850,21850,21850,0
20240419,153000,4773233400,21850,21850,21850,21850,1344
20240419,152900,4743867000,21850,21850,21850,21850,0
20240419,152800,4743867000,21850,21850,21850,21850,0
20240419,152700,4743867000,21850,21850,21850,21850,0
20240419,152600,4743867000,21850,21850,21850,21850,0
20240419,152500,4743867000,21850,21850,21850,21850,0
20240419,152400,4743867000,21850,21850,21850,21850,0
20240419,152300,4743867000,21850,21850,21850,21850,0
20240419,152200,4743867000,21850,21850,21850,21850,0
20240419,152100,4743867000,21850,21850,21850,21850,0
20240419,152000,4743867000,21850,21850,21850,21850,0
20240419,151900,4743867000,21850,21850,21850,21750,103
20240419,151800,4741618650,21750,21800,21800,21750,297
20240419,151700,4735146650,21800,21850,21850,21800,326
20240419,151600,4728039800,21850,21900,21900,21850,12
20240419,151500,4727777350,21850,21800,21850,21700,4120
20240419,151400,4638301750,21900,21800,21900,21800,136
20240419,151300,4635333500,21800,21800,21850,21750,2109
20240419,151200,4589452650,21800,21800,21800,21800,274
20240419,151100,4583479450,21750,21750,21800,21750,1057
20240419,151000,4560488000,21750,21900,21900,21750,1302
20240419,150900,4532037750,21900,21900,21900,21900,130
20240419,150800,4529190750,22000,21950,22000,21950,319
20240419,150700,4522188650,22000,22000,22000,22000,539
20240419,150600,4510330650,22000,22000,22000,22000,0
20240419,150500,4510330650,22000,21950,22000,21950,121
20240419,150400,4507672400,21950,22000,22000,21950,114
20240419,150300,4505170000,21950,22000,22000,21950,148
20240419,150200,4501914100,22000,22000,22000,22000,2
20240419,150100,4501870100,22000,22000,22000,22000,519
20240419,150000,4490452100,22000,22000,22000,22000,596
20240419,145900,4477340100,22000,22050,22050,21950,834
20240419,145800,4458992150,22050,22050,22050,22050,356
20240419,145700,4451142350,22050,22050,22050,22050,721
20240419,145600,4435244300,22050,22050,22050,22050,3
20240419,145500,4435178150,22050,22000,22100,22000,1146
20240419,145400,4409939450,22000,21850,22000,21850,1417
20240419,145300,4378829150,21950,21850,21950,21850,699
20240419,145200,4363523150,21850,21900,21900,21850,2
20240419,145100,4363479400,21850,21850,21850,21850,6
20240419,145000,4363348300,21850,21850,21850,21850,37
20240419,144900,4362539850,21850,21850,21850,21850,111
20240419,144800,4360114500,21900,21900,21900,21900,416
20240419,144700,4351004100,21900,21900,21900,21900,100
20240419,144600,4348814100,21900,21850,21900,21850,716
20240419,144500,4333138150,21850,21850,21850,21850,93
20240419,144400,4331106100,21900,21850,21900,21850,282
20240419,144300,4324944300,21850,21850,21850,21850,572
20240419,144200,4312446100,21850,21850,21850,21850,0
20240419,144100,4312446100,21850,21900,21900,21850,418
20240419,144000,4303311850,21900,21850,21900,21850,148
20240419,143900,4300077450,21850,21850,21900,21850,463
20240419,143800,4289960800,21800,21800,21800,21800,10
20240419,143700,4289742800,21750,21800,21800,21750,1100
20240419,143600,4265768350,21800,21800,21800,21800,622
20240419,143500,4252208750,21850,21850,21850,21850,30
20240419,143400,4251553250,21850,21850,21850,21800,159
20240419,143300,4248084650,21800,21700,21800,21700,1699
20240419,143200,4211093050,21700,21700,21700,21700,78
20240419,143100,4209400450,21700,21700,21700,21700,0
20240419,143000,4209400450,21700,21700,21700,21700,0
20240419,142900,4209400450,21700,21700,21700,21700,152
20240419,142800,4206102050,21700,21700,21700,21700,122
20240419,142700,4203454650,21750,21750,21750,21750,200
20240419,142600,4199104650,21700,21650,21750,21650,327
20240419,142500,4192002500,21700,21700,21700,21700,57
20240419,142400,4190765600,21700,21650,21750,21650,372
20240419,142300,4182687900,21650,21650,21650,21650,100
20240419,142200,4180522900,21700,21700,21700,21700,0
20240419,142100,4180522900,21700,21700,21700,21700,28
20240419,142000,4179915300,21700,21700,21700,21700,0
20240419,141900,4179915300,21700,21700,21700,21700,0
20240419,141800,4179915300,21700,21700,21700,21700,123
20240419,141700,4177246200,21700,21700,21700,21700,0
20240419,141600,4177246200,21700,21650,21700,21650,41
20240419,141500,4176356550,21650,21650,21650,21650,24
20240419,141400,4175836950,21750,21750,21750,21750,1
20240419,141300,4175815200,21650,21650,21650,21650,0
20240419,141200,4175815200,21650,21650,21650,21650,20
20240419,141100,4175382200,21750,21750,21750,21750,1
20240419,141000,4175360450,21650,21650,21650,21650,38
20240419,140900,4174537750,21650,21650,21650,21650,0
20240419,140800,4174537750,21650,21700,21700,21600,2225
20240419,140700,4126274000,21700,21700,21700,21700,2
20240419,140600,4126230600,21700,21700,21700,21700,1
20240419,140500,4126208900,21750,21750,21750,21750,100
20240419,140400,4124033900,21750,21750,21750,21750,30
20240419,140300,4123381400,21700,21750,21750,21650,1703
20240419,140200,4086425550,21750,21650,21750,21650,1692
20240419,140100,4049673450,21650,21650,21650,21650,391
20240419,140000,4041208300,21650,21600,21650,21600,922
20240419,135900,4021273100,21550,21550,21550,21550,121
20240419,135800,4018665550,21550,21550,21550,21550,1
20240419,135700,4018644000,21550,21550,21550,21550,237
20240419,135600,4013536650,21550,21550,21550,21550,743
20240419,135500,3997525000,21550,21600,21600,21550,758
20240419,135400,3981165100,21550,21550,21550,21550,94
20240419,135300,3979139400,21550,21550,21550,21550,5
20240419,135200,3979031650,21500,21500,21500,21500,136
20240419,135100,3976107650,21500,21500,21500,21500,3
20240419,135000,3976043150,21500,21500,21500,21500,500
20240419,134900,3965293150,21450,21450,21450,21450,311
20240419,134800,3958622200,21500,21450,21500,21450,255
20240419,134700,3953151400,21450,21450,21450,21450,32
20240419,134600,3952465000,21450,21450,21450,21450,95
20240419,134500,3950427250,21450,21450,21450,21450,202
20240419,134400,3946094350,21450,21450,21450,21450,50
20240419,134300,3945021850,21500,21500,21500,21500,378
20240419,134200,3936894850,21500,21500,21500,21500,128
20240419,134100,3934142850,21500,21550,21550,21500,52
20240419,134000,3933024750,21500,21550,21550,21500,11
20240419,133900,3932788200,21500,21500,21550,21500,345
20240419,133800,3925363200,21550,21550,21550,21550,0
20240419,133700,3925363200,21550,21550,21550,21550,0
20240419,133600,3925363200,21550,21550,21550,21550,0
20240419,133500,3925363200,21550,21550,21550,21550,62
20240419,133400,3924027100,21550,21550,21550,21500,63
20240419,133300,3922671450,21550,21550,21550,21550,387
20240419,133200,3914331600,21500,21550,21550,21500,748
20240419,133100,3898213600,21550,21550,21550,21550,87
20240419,133000,3896338750,21550,21550,21550,21550,161
20240419,132900,3892869200,21550,21600,21600,21550,598
20240419,132800,3879955450,21650,21600,21650,21600,180
20240419,132700,3876060950,21650,21650,21650,21650,91
20240419,132600,3874090800,21600,21550,21600,21550,792
20240419,132500,3856983750,21550,21550,21550,21550,257
20240419,132400,3851445400,21550,21550,21550,21550,1
20240419,132300,3851423850,21550,21550,21550,21550,51
20240419,132200,3850324800,21550,21550,21550,21550,82
20240419,132100,3848557700,21550,21550,21550,21550,2
20240419,132000,3848514600,21550,21550,21550,21550,303
20240419,131900,3841984950,21600,21550,21600,21550,452
20240419,131800,3832244300,21550,21550,21550,21500,16
20240419,131700,3831900200,21500,21500,21500,21500,94
20240419,131600,3829879200,21550,21550,21550,21550,0
20240419,131500,3829879200,21550,21550,21550,21550,73
20240419,131400,3828306050,21550,21550,21550,21550,20
20240419,131300,3827875050,21550,21550,21550,21550,0
20240419,131200,3827875050,21550,21500,21550,21500,168
20240419,131100,3824263000,21550,21500,21550,21500,4
20240419,131000,3824176950,21550,21550,21550,21500,216
20240419,130900,3819532850,21550,21500,21600,21500,2217
20240419,130800,3771761200,21500,21400,21550,21400,3276
20240419,130700,3701363800,21400,21350,21400,21350,14
20240419,130600,3701064850,21400,21350,21400,21350,82
20240419,130500,3699313500,21350,21350,21350,21350,628
20240419,130400,3685905700,21300,21300,21300,21300,2
20240419,130300,3685863100,21300,21300,21300,21300,2
20240419,130200,3685820500,21300,21300,21300,21300,107
20240419,130100,3683541400,21300,21300,21300,21300,32
20240419,130000,3682859800,21300,21300,21300,21300,67
20240419,125900,3681432700,21300,21250,21300,21250,522
20240419,125800,3670340150,21250,21250,21300,21250,588
20240419,125700,3657844100,21200,21250,21250,21200,618
20240419,125600,3644711650,21300,21300,21300,21300,92
20240419,125500,3642752050,21300,21250,21300,21250,203
20240419,125400,3638433850,21250,21250,21250,21250,0
20240419,125300,3638433850,21250,21250,21250,21250,0
20240419,125200,3638433850,21250,21250,21250,21250,12
20240419,125100,3638178850,21200,21200,21200,21200,0
20240419,125000,3638178850,21200,21200,21200,21200,926
20240419,124900,3618547650,21200,21200,21200,21200,146
20240419,124800,3615452450,21200,21200,21250,21200,737
20240419,124700,3599809900,21200,21200,21200,21200,518
20240419,124600,3588828300,21200,21150,21200,21150,103
20240419,124500,3586649800,21150,21150,21150,21150,903
20240419,124400,3567551350,21150,21150,21200,21150,194
20240419,124300,3563448200,21200,21150,21200,21100,678
20240419,124200,3549114150,21150,21100,21150,21100,624
20240419,124100,3535947700,21150,21100,21150,21100,167
20240419,124000,3532423750,21100,21100,21100,21100,41
20240419,123900,3531558650,21100,21100,21100,21100,45
20240419,123800,3530609150,21050,21050,21050,20950,929
20240419,123700,3511098250,21000,21100,21100,21000,2076
20240419,123600,3467425250,21100,21100,21100,21100,110
20240419,123500,3465104250,21100,21100,21100,21100,8
20240419,123400,3464935450,21100,21100,21100,21100,192
20240419,123300,3460884250,21100,21100,21150,21100,245
20240419,123200,3455714650,21100,21100,21100,21100,140
20240419,123100,3452760650,21050,21050,21050,21050,1
20240419,123000,3452739600,21050,21050,21050,21000,1212
20240419,122900,3427256100,21050,21100,21100,21000,1476
20240419,122800,3396207950,21050,21050,21050,21050,72
20240419,122700,3394692350,21050,21050,21050,21000,591
20240419,122600,3382275600,21000,21000,21050,21000,595
20240419,122500,3369780350,21000,21050,21050,21000,1427
20240419,122400,3339766550,21050,21100,21100,21050,110
20240419,122300,3337450400,21100,21100,21100,21100,54
20240419,122200,3336311000,21100,21100,21100,21100,96
20240419,122100,3334285400,21100,21100,21150,21100,411
20240419,122000,3325593100,21000,21100,21100,21000,313
20240419,121900,3319007550,21050,21100,21100,21050,123
20240419,121800,3316412300,21100,21100,21150,21050,622
20240419,121700,3303313500,21150,21100,21200,20950,5632
20240419,121600,3185034550,21050,21300,21300,21000,10275
20240419,121500,2968643550,21300,21300,21350,21300,260
20240419,121400,2963103050,21350,21300,21350,21250,210
20240419,121300,2958632400,21300,21300,21300,21300,0
20240419,121200,2958632400,21300,21300,21300,21300,32
20240419,121100,2957950800,21200,21200,21200,21200,46
20240419,121000,2956975600,21250,21200,21250,21200,692
20240419,120900,2942289700,21250,21300,21300,21250,98
20240419,120800,2940204550,21300,21300,21300,21300,16
20240419,120700,2939863750,21300,21300,21300,21300,51
20240419,120600,2938777450,21350,21250,21350,21200,459
20240419,120500,2929015300,21200,21250,21300,21200,380
20240419,120400,2920940550,21250,21250,21250,21200,301
20240419,120300,2914558000,21250,21200,21250,21200,515
20240419,120200,2903633850,21250,21250,21250,21250,37
20240419,120100,2902847600,21250,21150,21250,21150,846
20240419,120000,2884950000,21150,21150,21150,21150,334
20240419,115900,2877885900,21150,21200,21200,21150,718
20240419,115800,2862700150,21150,21150,21150,21150,50
20240419,115700,2861642650,21100,21100,21100,21100,32
20240419,115600,2860967450,21100,21150,21200,21100,607
20240419,115500,2848113950,21150,21150,21150,21100,821
20240419,115400,2830750800,21150,21150,21150,21100,854
20240419,115300,2812688950,21100,21100,21150,21100,84
20240419,115200,2810916400,21100,21150,21150,21100,287
20240419,115100,2804847100,21150,21150,21150,21150,59
20240419,115000,2803599250,21150,21150,21150,21150,251
20240419,114900,2798290600,21150,21150,21150,21100,2533
20240419,114800,2744720000,21150,21150,21150,21150,1
20240419,114700,2744698850,21150,21150,21200,21150,391
20240419,114600,2736424200,21150,21200,21200,21150,75
20240419,114500,2734834350,21200,21200,21200,21150,1128
20240419,114400,2710920800,21200,21200,21200,21150,228
20240419,114300,2706093650,21200,21200,21200,21200,1664
20240419,114200,2670816850,21200,21250,21250,21200,368
20240419,114100,2663015200,21250,21250,21250,21250,16
20240419,114000,2662675200,21250,21250,21300,21250,115
20240419,113900,2660226750,21250,21250,21250,21250,10
20240419,113800,2660014250,21200,21200,21200,21200,0
20240419,113700,2660014250,21200,21200,21200,21200,901
20240419,113600,2640913050,21200,21300,21300,21200,672
20240419,113500,2626634350,21250,21250,21250,21250,121
20240419,113400,2624063100,21250,21250,21350,21200,265
20240419,113300,2618429300,21250,21300,21300,21250,237
20240419,113200,2613386600,21350,21350,21350,21300,64
20240419,113100,2612023250,21350,21350,21350,21350,156
20240419,113000,2608692650,21400,21500,21500,21400,476
20240419,112900,2598493550,21550,21500,21550,21500,17
20240419,112800,2598127900,21500,21600,21600,21500,235
20240419,112700,2593074150,21600,21300,21600,21300,5104
20240419,112600,2484065600,21250,21300,21300,21250,916
20240419,112500,2464595750,21300,21250,21300,21250,491
20240419,112400,2454138350,21300,21300,21300,21250,3883
20240419,112300,2371579750,21300,21250,21300,21250,1147
20240419,112200,2347153350,21250,21250,21250,21250,273
20240419,112100,2341352100,21250,21250,21300,21250,414
20240419,112000,2332544550,21300,21250,21300,21250,204
20240419,111900,2328209500,21250,21250,21250,21250,660
20240419,111800,2314184500,21300,21300,21300,21250,2837
20240419,111700,2253757250,21300,21350,21350,21300,387
20240419,111600,2245506550,21300,21350,21400,21300,2040
20240419,111500,2201962000,21400,21550,21550,21400,25333
20240419,111400,1659581400,21550,21550,21600,21550,284
20240419,111300,1653459900,21600,21600,21600,21600,198
20240419,111200,1649183100,21600,21600,21600,21600,15
20240419,111100,1648859100,21600,21600,21600,21600,94
20240419,111000,1646828700,21650,21650,21650,21650,145
20240419,110900,1643689450,21650,21650,21650,21650,0
20240419,110800,1643689450,21650,21650,21650,21650,106
20240419,110700,1641394550,21650,21600,21650,21600,192
20240419,110600,1637238250,21600,21600,21600,21600,61
20240419,110500,1635920650,21600,21600,21650,21600,371
20240419,110400,1627905750,21600,21600,21600,21600,1257
20240419,110300,1600754550,21600,21650,21650,21600,191
20240419,110200,1596626350,21650,21650,21650,21650,62
20240419,110100,1595284050,21650,21650,21650,21650,186
20240419,110000,1591257150,21650,21650,21650,21650,52
20240419,105900,1590131350,21650,21650,21650,21600,228
20240419,105800,1585195800,21650,21650,21650,21650,317
20240419,105700,1578332750,21650,21650,21650,21650,36
20240419,105600,1577553350,21700,21650,21700,21600,1430
20240419,105500,1546575650,21650,21650,21650,21650,1
20240419,105400,1546554000,21650,21650,21650,21650,66
20240419,105300,1545125100,21700,21650,21700,21600,442
20240419,105200,1535555000,21650,21700,21750,21650,724
20240419,105100,1519849300,21700,21600,21700,21500,962
20240419,105000,1499075300,21650,21600,21650,21600,71
20240419,104900,1497541650,21600,21550,21600,21550,270
20240419,104800,1491710650,21550,21600,21600,21550,116
20240419,104700,1489209450,21600,21600,21600,21600,73
20240419,104600,1487632650,21650,21600,21700,21600,1123
20240419,104500,1463337550,21550,21550,21550,21550,27
20240419,104400,1462755700,21550,21550,21550,21550,146
20240419,104300,1459609400,21500,21550,21600,21500,535
20240419,104200,1448065200,21550,21550,21550,21550,158
20240419,104100,1444660300,21500,21500,21500,21500,100
20240419,104000,1442510300,21500,21500,21500,21500,124
20240419,103900,1439844300,21500,21450,21500,21450,534
20240419,103800,1428378550,21450,21450,21450,21450,100
20240419,103700,1426233550,21450,21500,21550,21450,346
20240419,103600,1418800400,21400,21500,21500,21400,958
20240419,103500,1398273950,21450,21450,21450,21450,130
20240419,103400,1395485450,21450,21450,21450,21400,484
20240419,103300,1385103950,21400,21450,21450,21400,340
20240419,103200,1377811650,21500,21500,21500,21500,328
20240419,103100,1370759650,21500,21500,21500,21500,470
20240419,103000,1360654650,21550,21550,21550,21550,318
20240419,102900,1353801750,21550,21550,21550,21550,150
20240419,102800,1350569250,21550,21600,21600,21550,267
20240419,102700,1344802400,21600,21600,21650,21600,174
20240419,102600,1341035400,21650,21600,21650,21600,8
20240419,102500,1340862550,21650,21600,21650,21550,500
20240419,102400,1330071000,21650,21550,21650,21550,670
20240419,102300,1315632250,21550,21550,21550,21550,350
20240419,102200,1308089750,21600,21600,21600,21600,130
20240419,102100,1305281750,21600,21650,21650,21600,338
20240419,102000,1297979950,21650,21650,21650,21600,13
20240419,101900,1297698550,21650,21600,21650,21600,172
20240419,101800,1293979300,21600,21600,21600,21600,3
20240419,101700,1293914500,21550,21550,21600,21550,15
20240419,101600,1293591200,21550,21550,21550,21550,773
20240419,101500,1276933050,21550,21500,21550,21500,106
20240419,101400,1274653050,21500,21500,21500,21500,118
20240419,101300,1272116050,21500,21500,21500,21500,5
20240419,101200,1272008550,21450,21450,21500,21450,70
20240419,101100,1270504000,21450,21450,21450,21450,0
20240419,101000,1270504000,21450,21450,21450,21450,69
20240419,100900,1269023950,21450,21500,21500,21450,47
20240419,100800,1268015550,21500,21500,21500,21500,800
20240419,100700,1250815550,21450,21450,21450,21450,91
20240419,100600,1248863600,21400,21400,21400,21400,796
20240419,100500,1231829200,21400,21400,21400,21400,242
20240419,100400,1226650400,21350,21450,21450,21300,1624
20240419,100300,1192010300,21450,21500,21500,21450,14
20240419,100200,1191709350,21500,21400,21550,21400,1573
20240419,100100,1157978500,21400,21350,21400,21350,113
20240419,100000,1155565400,21350,21300,21350,21300,1126
20240419,095900,1131529700,21350,21300,21350,21300,666
20240419,095800,1117343750,21300,21350,21350,21300,143
20240419,095700,1114293500,21350,21350,21350,21350,486
20240419,095600,1103917400,21400,21400,21400,21350,157
20240419,095500,1100558750,21350,21300,21400,21300,1549
20240419,095400,1067477100,21300,21300,21350,21300,1351
20240419,095300,1038663550,21300,21300,21350,21300,667
20240419,095200,1024451450,21300,21300,21350,21300,1443
20240419,095100,993715250,21300,21400,21400,21300,2418
20240419,095000,942093550,21400,21400,21400,21400,1227
20240419,094900,915835750,21400,21400,21400,21400,950
20240419,094800,895505750,21450,21450,21450,21450,1290
20240419,094700,867835250,21450,21500,21500,21450,117
20240419,094600,865325450,21500,21500,21500,21500,181
20240419,094500,861433950,21500,21500,21500,21500,778
20240419,094400,844706950,21500,21500,21550,21500,1554
20240419,094300,811295300,21500,21400,21500,21400,3135
20240419,094200,744026400,21400,21400,21400,21400,625
20240419,094100,730651400,21400,21450,21500,21400,1641
20240419,094000,695451100,21500,21450,21500,21450,524
20240419,093900,684211250,21450,21450,21450,21450,1214
20240419,093800,658170950,21500,21500,21500,21450,764
20240419,093700,641776750,21500,21500,21500,21450,281
20240419,093600,635735300,21500,21500,21500,21500,460
20240419,093500,625845300,21500,21500,21500,21500,513
20240419,093400,614815800,21500,21500,21500,21500,969
20240419,093300,593982300,21500,21500,21500,21450,845
20240419,093200,575835200,21500,21500,21500,21450,1251
20240419,093100,548944700,21500,21550,21550,21500,619
20240419,093000,535627500,21500,21500,21550,21500,1443
20240419,092900,504602950,21500,21550,21550,21500,849
20240419,092800,486348050,21550,21550,21600,21550,100
20240419,092700,484193000,21550,21550,21600,21550,318
20240419,092600,477336350,21550,21550,21600,21550,410
20240419,092500,468497150,21600,21600,21650,21600,521
20240419,092400,457230200,21650,21600,21650,21550,1751
20240419,092300,419453200,21600,21600,21650,21550,796
20240419,092200,402257050,21650,21700,21700,21550,752
20240419,092100,386007550,21650,21650,21650,21650,411
20240419,092000,377109400,21650,21600,21700,21600,459
20240419,091900,367191100,21600,21600,21650,21600,883
20240419,091800,348108300,21600,21600,21650,21600,525
20240419,091700,336758000,21550,21650,21650,21550,2185
20240419,091600,289624850,21650,21650,21650,21650,27
20240419,091500,289040300,21600,21650,21700,21600,818
20240419,091400,271327350,21650,21700,21700,21650,315
20240419,091300,264499150,21700,21700,21700,21700,95
20240419,091200,262437650,21700,21700,21700,21700,124
20240419,091100,259746850,21650,21700,21700,21650,841
20240419,091000,241523900,21600,21650,21650,21600,1018
20240419,090900,219506700,21650,21750,21750,21600,498
20240419,090800,208732900,21650,21650,21700,21600,1281
20240419,090700,181002100,21650,21700,21700,21650,1454
20240419,090600,149502100,21700,21750,21750,21650,659
20240419,090500,135204150,21700,21950,21950,21700,349
20240419,090400,127596450,21900,21900,21950,21800,168
20240419,090300,123918650,21900,21750,21900,21750,544
20240419,090200,112068350,21750,21850,21850,21750,434
20240419,090100,102594950,21850,21750,21850,21700,481
20240419,090000,92131200,21750,21750,21800,21550,4247