KissMeData/033270/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,190800,969174750,22800,22800,22800,22800,685
20240411,190700,969174750,22800,22800,22800,22800,0
20240411,190600,969174750,22800,22800,22800,22800,0
20240411,190500,969174750,22800,22800,22800,22800,0
20240411,190400,969174750,22800,22800,22800,22800,0
20240411,190300,969174750,22800,22800,22800,22800,0
20240411,190200,969174750,22800,22800,22800,22800,0
20240411,190100,969174750,22800,22800,22800,22800,0
20240411,190000,969174750,22800,22800,22800,22800,0
20240411,185900,969174750,22800,22800,22800,22800,0
20240411,185800,969174750,22800,22800,22800,22800,0
20240411,185700,969174750,22800,22800,22800,22800,0
20240411,185600,969174750,22800,22800,22800,22800,0
20240411,185500,969174750,22800,22800,22800,22800,0
20240411,185400,969174750,22800,22800,22800,22800,0
20240411,185300,969174750,22800,22800,22800,22800,0
20240411,185200,969174750,22800,22800,22800,22800,0
20240411,185100,969174750,22800,22800,22800,22800,0
20240411,185000,969174750,22800,22800,22800,22800,0
20240411,184900,969174750,22800,22800,22800,22800,0
20240411,184800,969174750,22800,22800,22800,22800,0
20240411,184700,969174750,22800,22800,22800,22800,0
20240411,184600,969174750,22800,22800,22800,22800,0
20240411,184500,969174750,22800,22800,22800,22800,0
20240411,184400,969174750,22800,22800,22800,22800,0
20240411,184300,969174750,22800,22800,22800,22800,0
20240411,184200,969174750,22800,22800,22800,22800,0
20240411,184100,969174750,22800,22800,22800,22800,0
20240411,184000,969174750,22800,22800,22800,22800,0
20240411,183900,969174750,22800,22800,22800,22800,0
20240411,183800,969174750,22800,22800,22800,22800,685
20240411,183700,969174750,22800,22800,22800,22800,0
20240411,183600,969174750,22800,22800,22800,22800,0
20240411,183500,969174750,22800,22800,22800,22800,0
20240411,183400,969174750,22800,22800,22800,22800,0
20240411,183300,969174750,22800,22800,22800,22800,0
20240411,183200,969174750,22800,22800,22800,22800,0
20240411,183100,969174750,22800,22800,22800,22800,0
20240411,183000,969174750,22800,22800,22800,22800,0
20240411,182900,969174750,22800,22800,22800,22800,0
20240411,182800,969174750,22800,22800,22800,22800,0
20240411,182700,969174750,22800,22800,22800,22800,0
20240411,182600,969174750,22800,22800,22800,22800,0
20240411,182500,969174750,22800,22800,22800,22800,0
20240411,182400,969174750,22800,22800,22800,22800,0
20240411,182300,969174750,22800,22800,22800,22800,0
20240411,182200,969174750,22800,22800,22800,22800,0
20240411,182100,969174750,22800,22800,22800,22800,0
20240411,182000,969174750,22800,22800,22800,22800,0
20240411,181900,969174750,22800,22800,22800,22800,0
20240411,181800,969174750,22800,22800,22800,22800,0
20240411,181700,969174750,22800,22800,22800,22800,0
20240411,181600,969174750,22800,22800,22800,22800,0
20240411,181500,969174750,22800,22800,22800,22800,0
20240411,181400,969174750,22800,22800,22800,22800,0
20240411,181300,969174750,22800,22800,22800,22800,0
20240411,181200,969174750,22800,22800,22800,22800,0
20240411,181100,969174750,22800,22800,22800,22800,0
20240411,181000,969174750,22800,22800,22800,22800,0
20240411,180900,969174750,22800,22800,22800,22800,0
20240411,180800,969174750,22800,22800,22800,22800,685
20240411,180700,969174750,22800,22800,22800,22800,0
20240411,180600,969174750,22800,22800,22800,22800,0
20240411,180500,969174750,22800,22800,22800,22800,0
20240411,180400,969174750,22800,22800,22800,22800,0
20240411,180300,969174750,22800,22800,22800,22800,0
20240411,180200,969174750,22800,22800,22800,22800,0
20240411,180100,969174750,22800,22800,22800,22800,0
20240411,180000,969174750,22800,22800,22800,22800,0
20240411,175900,969174750,22800,22800,22800,22800,0
20240411,175800,969174750,22800,22800,22800,22800,0
20240411,175700,969174750,22800,22800,22800,22800,0
20240411,175600,969174750,22800,22800,22800,22800,0
20240411,175500,969174750,22800,22800,22800,22800,0
20240411,175400,969174750,22800,22800,22800,22800,0
20240411,175300,969174750,22800,22800,22800,22800,0
20240411,175200,969174750,22800,22800,22800,22800,0
20240411,175100,969174750,22800,22800,22800,22800,0
20240411,175000,969174750,22800,22800,22800,22800,0
20240411,174900,969174750,22800,22800,22800,22800,0
20240411,174800,969174750,22800,22800,22800,22800,0
20240411,174700,969174750,22800,22800,22800,22800,0
20240411,174600,969174750,22800,22800,22800,22800,0
20240411,174500,969174750,22800,22800,22800,22800,0
20240411,174400,969174750,22800,22800,22800,22800,0
20240411,174300,969174750,22800,22800,22800,22800,0
20240411,174200,969174750,22800,22800,22800,22800,0
20240411,174100,969174750,22800,22800,22800,22800,0
20240411,174000,969174750,22800,22800,22800,22800,0
20240411,173900,969174750,22800,22800,22800,22800,0
20240411,173800,969174750,22800,22800,22800,22800,685
20240411,173700,969174750,22800,22800,22800,22800,0
20240411,173600,969174750,22800,22800,22800,22800,0
20240411,173500,969174750,22800,22800,22800,22800,0
20240411,173400,969174750,22800,22800,22800,22800,0
20240411,173300,969174750,22800,22800,22800,22800,0
20240411,173200,969174750,22800,22800,22800,22800,0
20240411,173100,969174750,22800,22800,22800,22800,0
20240411,173000,969174750,22800,22800,22800,22800,0
20240411,172900,969174750,22800,22800,22800,22800,0
20240411,172800,969174750,22800,22800,22800,22800,0
20240411,172700,969174750,22800,22800,22800,22800,0
20240411,172600,969174750,22800,22800,22800,22800,0
20240411,172500,969174750,22800,22800,22800,22800,0
20240411,172400,969174750,22800,22800,22800,22800,0
20240411,172300,969174750,22800,22800,22800,22800,0
20240411,172200,969174750,22800,22800,22800,22800,0
20240411,172100,969174750,22800,22800,22800,22800,0
20240411,172000,969174750,22800,22800,22800,22800,0
20240411,171900,969174750,22800,22800,22800,22800,0
20240411,171800,969174750,22800,22800,22800,22800,0
20240411,171700,969174750,22800,22800,22800,22800,0
20240411,171600,969174750,22800,22800,22800,22800,0
20240411,171500,969174750,22800,22800,22800,22800,0
20240411,171400,969174750,22800,22800,22800,22800,0
20240411,171300,969174750,22800,22800,22800,22800,0
20240411,171200,969174750,22800,22800,22800,22800,0
20240411,171100,969174750,22800,22800,22800,22800,0
20240411,171000,969174750,22800,22800,22800,22800,0
20240411,170900,969174750,22800,22800,22800,22800,0
20240411,170800,969174750,22800,22800,22800,22800,685
20240411,170700,969174750,22800,22800,22800,22800,0
20240411,170600,969174750,22800,22800,22800,22800,0
20240411,170500,969174750,22800,22800,22800,22800,0
20240411,170400,969174750,22800,22800,22800,22800,0
20240411,170300,969174750,22800,22800,22800,22800,0
20240411,170200,969174750,22800,22800,22800,22800,0
20240411,170100,969174750,22800,22800,22800,22800,0
20240411,170000,969174750,22800,22800,22800,22800,0
20240411,165900,969174750,22800,22800,22800,22800,0
20240411,165800,969174750,22800,22800,22800,22800,0
20240411,165700,969174750,22800,22800,22800,22800,0
20240411,165600,969174750,22800,22800,22800,22800,0
20240411,165500,969174750,22800,22800,22800,22800,0
20240411,165400,969174750,22800,22800,22800,22800,0
20240411,165300,969174750,22800,22800,22800,22800,0
20240411,165200,969174750,22800,22800,22800,22800,0
20240411,165100,969174750,22800,22800,22800,22800,0
20240411,165000,969174750,22800,22800,22800,22800,0
20240411,164900,969174750,22800,22800,22800,22800,0
20240411,164800,969174750,22800,22800,22800,22800,0
20240411,164700,969174750,22800,22800,22800,22800,0
20240411,164600,969174750,22800,22800,22800,22800,0
20240411,164500,969174750,22800,22800,22800,22800,0
20240411,164400,969174750,22800,22800,22800,22800,0
20240411,164300,969174750,22800,22800,22800,22800,0
20240411,164200,969174750,22800,22800,22800,22800,0
20240411,164100,969174750,22800,22800,22800,22800,0
20240411,164000,969174750,22800,22800,22800,22800,0
20240411,163900,969174750,22800,22800,22800,22800,0
20240411,163800,969174750,22800,22800,22800,22800,685
20240411,163700,969174750,22800,22800,22800,22800,0
20240411,163600,969174750,22800,22800,22800,22800,0
20240411,163500,969174750,22800,22800,22800,22800,0
20240411,163400,969174750,22800,22800,22800,22800,0
20240411,163300,969174750,22800,22800,22800,22800,0
20240411,163200,969174750,22800,22800,22800,22800,0
20240411,163100,969174750,22800,22800,22800,22800,0
20240411,163000,969174750,22800,22800,22800,22800,0
20240411,162900,969174750,22800,22800,22800,22800,0
20240411,162800,969174750,22800,22800,22800,22800,0
20240411,162700,969174750,22800,22800,22800,22800,0
20240411,162600,969174750,22800,22800,22800,22800,0
20240411,162500,969174750,22800,22800,22800,22800,0
20240411,162400,969174750,22800,22800,22800,22800,0
20240411,162300,969174750,22800,22800,22800,22800,0
20240411,162200,969174750,22800,22800,22800,22800,0
20240411,162100,969174750,22800,22800,22800,22800,0
20240411,162000,969174750,22800,22800,22800,22800,0
20240411,161900,969174750,22800,22800,22800,22800,0
20240411,161800,969174750,22800,22800,22800,22800,0
20240411,161700,969174750,22800,22800,22800,22800,0
20240411,161600,969174750,22800,22800,22800,22800,0
20240411,161500,969174750,22800,22800,22800,22800,0
20240411,161400,969174750,22800,22800,22800,22800,0
20240411,161300,969174750,22800,22800,22800,22800,0
20240411,161200,969174750,22800,22800,22800,22800,0
20240411,161100,969174750,22800,22800,22800,22800,0
20240411,161000,969174750,22800,22800,22800,22800,0
20240411,160900,969174750,22800,22800,22800,22800,0
20240411,160800,969174750,22800,22800,22800,22800,685
20240411,160700,969174750,22800,22800,22800,22800,0
20240411,160600,969174750,22800,22800,22800,22800,0
20240411,160500,969174750,22800,22800,22800,22800,0
20240411,160400,969174750,22800,22800,22800,22800,0
20240411,160300,969174750,22800,22800,22800,22800,0
20240411,160200,969174750,22800,22800,22800,22800,0
20240411,160100,969174750,22800,22800,22800,22800,0
20240411,160000,969174750,22800,22800,22800,22800,0
20240411,155900,969174750,22800,22800,22800,22800,0
20240411,155800,969174750,22800,22800,22800,22800,0
20240411,155700,969174750,22800,22800,22800,22800,0
20240411,155600,969174750,22800,22800,22800,22800,0
20240411,155500,969174750,22800,22800,22800,22800,0
20240411,155400,969174750,22800,22800,22800,22800,0
20240411,155300,969174750,22800,22800,22800,22800,0
20240411,155200,969174750,22800,22800,22800,22800,0
20240411,155100,969174750,22800,22800,22800,22800,0
20240411,155000,969174750,22800,22800,22800,22800,0
20240411,154900,969174750,22800,22800,22800,22800,0
20240411,154800,969174750,22800,22800,22800,22800,0
20240411,154700,969174750,22800,22800,22800,22800,0
20240411,154600,969174750,22800,22800,22800,22800,0
20240411,154500,969174750,22800,22800,22800,22800,0
20240411,154400,969174750,22800,22800,22800,22800,0
20240411,154300,969174750,22800,22800,22800,22800,0
20240411,154200,969174750,22800,22800,22800,22800,0
20240411,154100,969174750,22800,22800,22800,22800,0
20240411,154000,969174750,22800,22800,22800,22800,0
20240411,153900,969174750,22800,22800,22800,22800,0
20240411,153800,969174750,22800,22800,22800,22800,685
20240411,153700,969174750,22800,22800,22800,22800,0
20240411,153600,969174750,22800,22800,22800,22800,0
20240411,153500,969174750,22800,22800,22800,22800,0
20240411,153400,969174750,22800,22800,22800,22800,0
20240411,153300,969174750,22800,22800,22800,22800,0
20240411,153200,969174750,22800,22800,22800,22800,0
20240411,153100,969174750,22800,22800,22800,22800,0
20240411,153000,969174750,22800,22800,22800,22800,685
20240411,152900,953556750,22900,22900,22900,22900,0
20240411,152800,953556750,22900,22900,22900,22900,0
20240411,152700,953556750,22900,22900,22900,22900,0
20240411,152600,953556750,22900,22900,22900,22900,0
20240411,152500,953556750,22900,22900,22900,22900,0
20240411,152400,953556750,22900,22900,22900,22900,0
20240411,152300,953556750,22900,22900,22900,22900,0
20240411,152200,953556750,22900,22900,22900,22900,0
20240411,152100,953556750,22900,22900,22900,22900,0
20240411,152000,953556750,22900,22900,22900,22900,0
20240411,151900,953556750,22900,22850,22900,22800,145
20240411,151800,950248500,22800,22800,22800,22800,0
20240411,151700,950248500,22800,22800,22800,22800,53
20240411,151600,949040100,22800,22800,22900,22800,12
20240411,151500,948765700,22800,22800,22800,22800,49
20240411,151400,947648500,22800,22800,22800,22800,52
20240411,151300,946462900,22800,22800,22800,22800,4
20240411,151200,946371700,22800,22800,22800,22800,49
20240411,151100,945254500,22800,22800,22800,22800,3
20240411,151000,945186100,22850,22850,22850,22850,0
20240411,150900,945186100,22850,22850,22850,22850,550
20240411,150800,932618600,22900,22900,22900,22900,2
20240411,150700,932572800,22900,22850,22900,22850,2
20240411,150600,932527050,22900,22900,22900,22900,0
20240411,150500,932527050,22900,22900,22900,22900,0
20240411,150400,932527050,22900,22900,22900,22900,1
20240411,150300,932504150,22900,22900,22900,22900,219
20240411,150200,927489050,22900,22800,22900,22800,254
20240411,150100,921687600,22850,22850,22850,22850,0
20240411,150000,921687600,22850,22850,22850,22850,10
20240411,145900,921459100,22800,22800,22800,22800,138
20240411,145800,918312700,22800,22800,22800,22800,49
20240411,145700,917195500,22800,22800,22800,22800,16
20240411,145600,916830700,22800,22800,22800,22800,0
20240411,145500,916830700,22800,22800,22800,22800,0
20240411,145400,916830700,22800,22800,22800,22800,0
20240411,145300,916830700,22800,22800,22800,22800,12
20240411,145200,916557100,22850,22850,22850,22850,15
20240411,145100,916214350,22850,22850,22850,22850,2
20240411,145000,916168650,22850,22800,22850,22800,49
20240411,144900,915051250,22850,22850,22850,22850,0
20240411,144800,915051250,22850,22850,22850,22850,1
20240411,144700,915028400,22800,22800,22800,22800,17
20240411,144600,914640800,22800,22800,22800,22800,20
20240411,144500,914184800,22800,22850,22850,22800,48
20240411,144400,913090300,22850,22850,22850,22850,0
20240411,144300,913090300,22850,22850,22850,22850,0
20240411,144200,913090300,22850,22850,22850,22850,2
20240411,144100,913044600,22850,22850,22850,22850,2
20240411,144000,912998900,22900,22900,22900,22900,0
20240411,143900,912998900,22900,22900,22900,22900,0
20240411,143800,912998900,22900,22900,22900,22900,5
20240411,143700,912884400,22900,22900,22900,22900,0
20240411,143600,912884400,22900,22900,22900,22900,1
20240411,143500,912861500,22850,22850,22850,22850,0
20240411,143400,912861500,22850,22850,22850,22850,0
20240411,143300,912861500,22850,22850,22850,22850,30
20240411,143200,912176000,22900,22900,22900,22900,0
20240411,143100,912176000,22900,22900,22900,22900,10
20240411,143000,911947000,22900,22900,22900,22900,5
20240411,142900,911832500,22900,22900,22900,22900,64
20240411,142800,910366900,22900,22850,22900,22850,127
20240411,142700,907464900,22850,22850,22850,22850,2
20240411,142600,907419200,22850,22850,22850,22850,54
20240411,142500,906185300,22850,22850,22850,22850,53
20240411,142400,904974250,22800,22800,22800,22800,0
20240411,142300,904974250,22800,22800,22800,22800,0
20240411,142200,904974250,22800,22800,22800,22800,1
20240411,142100,904951450,22850,22850,22850,22850,0
20240411,142000,904951450,22850,22850,22850,22850,0
20240411,141900,904951450,22850,22800,22850,22800,52
20240411,141800,903765650,22850,22850,22850,22850,0
20240411,141700,903765650,22850,22850,22850,22850,158
20240411,141600,900155350,22900,22900,22900,22900,1
20240411,141500,900132450,22850,22850,22850,22850,100
20240411,141400,897847450,22850,22900,22900,22850,49
20240411,141300,896727700,22900,22900,22900,22900,0
20240411,141200,896727700,22900,22900,22900,22900,10
20240411,141100,896498700,22900,22900,22900,22900,10
20240411,141000,896269700,22900,22900,22900,22900,11
20240411,140900,896017800,22900,22900,22900,22900,0
20240411,140800,896017800,22900,22900,22900,22900,0
20240411,140700,896017800,22900,22900,22900,22900,0
20240411,140600,896017800,22900,22900,22900,22900,10
20240411,140500,895788800,22900,22900,22900,22900,1
20240411,140400,895765900,22900,22900,22900,22900,1
20240411,140300,895743000,22850,22850,22850,22850,0
20240411,140200,895743000,22850,22850,22850,22850,50
20240411,140100,894600500,22850,22850,22850,22850,0
20240411,140000,894600500,22850,22850,22850,22850,0
20240411,135900,894600500,22850,22850,22850,22850,0
20240411,135800,894600500,22850,22850,22850,22850,150
20240411,135700,891173000,22850,22850,22850,22850,27
20240411,135600,890556050,22850,22850,22850,22850,0
20240411,135500,890556050,22850,22850,22850,22850,1
20240411,135400,890533200,22850,22850,22850,22850,0
20240411,135300,890533200,22850,22850,22850,22850,584
20240411,135200,877188800,22800,22850,22850,22800,51
20240411,135100,876025750,22850,22850,22850,22850,1
20240411,135000,876002900,22850,22850,22850,22850,1
20240411,134900,875980050,22800,22800,22800,22800,49
20240411,134800,874862850,22850,22850,22850,22850,0
20240411,134700,874862850,22850,22850,22850,22850,3
20240411,134600,874794300,22850,22850,22850,22850,60
20240411,134500,873423300,22850,22850,22850,22850,0
20240411,134400,873423300,22850,22850,22850,22850,0
20240411,134300,873423300,22850,22850,22850,22850,0
20240411,134200,873423300,22850,22850,22850,22850,0
20240411,134100,873423300,22850,22800,22850,22800,6
20240411,134000,873286450,22750,22750,22750,22750,548
20240411,133900,860819450,22750,22750,22750,22750,153
20240411,133800,857338700,22750,22750,22850,22700,4662
20240411,133700,751322400,22800,22850,22850,22800,5250
20240411,133600,631522300,22850,22850,22850,22850,0
20240411,133500,631522300,22850,22900,22900,22850,42
20240411,133400,630561450,22900,22900,22900,22900,442
20240411,133300,620439650,22950,22950,22950,22950,0
20240411,133200,620439650,22950,22950,22950,22950,1
20240411,133100,620416700,22900,22900,22900,22900,970
20240411,133000,598203700,22900,22900,22900,22900,0
20240411,132900,598203700,22900,22900,22900,22900,0
20240411,132800,598203700,22900,22900,22900,22900,0
20240411,132700,598203700,22900,22900,22900,22900,0
20240411,132600,598203700,22900,22900,22900,22900,184
20240411,132500,593990100,22900,22900,22900,22900,0
20240411,132400,593990100,22900,22900,22900,22900,100
20240411,132300,591700100,22900,22900,22900,22900,0
20240411,132200,591700100,22900,22900,22900,22900,0
20240411,132100,591700100,22900,22900,22900,22900,11
20240411,132000,591448200,22900,22900,22900,22900,2
20240411,131900,591402400,22900,22900,22900,22900,0
20240411,131800,591402400,22900,22900,22900,22900,0
20240411,131700,591402400,22900,22900,22900,22900,40
20240411,131600,590486400,22900,22900,22900,22900,1
20240411,131500,590463500,22850,22850,22850,22850,0
20240411,131400,590463500,22850,22850,22850,22850,0
20240411,131300,590463500,22850,22850,22850,22850,34
20240411,131200,589686600,22850,22850,22850,22850,49
20240411,131100,588566950,22900,22900,22900,22900,3
20240411,131000,588498250,22900,22900,22900,22900,12
20240411,130900,588223450,22900,22900,22900,22900,0
20240411,130800,588223450,22900,22900,22900,22900,0
20240411,130700,588223450,22900,22900,22900,22900,0
20240411,130600,588223450,22900,22850,22900,22850,201
20240411,130500,583630550,22850,22850,22850,22850,0
20240411,130400,583630550,22850,22850,22850,22850,0
20240411,130300,583630550,22850,22850,22850,22850,500
20240411,130200,572205550,22850,22850,22850,22850,0
20240411,130100,572205550,22850,22850,22850,22850,183
20240411,130000,568024000,22850,22850,22850,22850,2
20240411,125900,567978300,22850,22850,22850,22850,200
20240411,125800,563408300,22850,22850,22850,22850,0
20240411,125700,563408300,22850,22850,22850,22850,100
20240411,125600,561123300,22850,22850,22850,22850,0
20240411,125500,561123300,22850,22850,22850,22850,0
20240411,125400,561123300,22850,22850,22850,22850,77
20240411,125300,559363850,22850,22850,22850,22850,0
20240411,125200,559363850,22850,22850,22850,22850,5
20240411,125100,559249600,22850,22850,22850,22850,303
20240411,125000,552326050,22850,22850,22850,22850,0
20240411,124900,552326050,22850,22850,22850,22850,0
20240411,124800,552326050,22850,22850,22850,22850,0
20240411,124700,552326050,22850,22850,22850,22850,0
20240411,124600,552326050,22850,22850,22850,22850,0
20240411,124500,552326050,22850,22850,22850,22850,0
20240411,124400,552326050,22850,22850,22850,22850,92
20240411,124300,550223850,22900,22900,22900,22900,0
20240411,124200,550223850,22900,22900,22900,22900,5
20240411,124100,550109350,22900,22900,22900,22900,1
20240411,124000,550086450,22900,22900,22900,22900,2
20240411,123900,550040650,22900,22900,22900,22900,0
20240411,123800,550040650,22900,22900,22900,22900,0
20240411,123700,550040650,22900,22900,22900,22900,9
20240411,123600,549834550,22850,22850,22850,22850,103
20240411,123500,547481000,22850,22850,22850,22850,23
20240411,123400,546955450,22850,22850,22850,22850,0
20240411,123300,546955450,22850,22850,22850,22850,0
20240411,123200,546955450,22850,22850,22850,22850,0
20240411,123100,546955450,22850,22850,22850,22850,144
20240411,123000,543665050,22850,22850,22850,22800,1002
20240411,122900,520769400,22850,22850,22850,22850,2
20240411,122800,520723700,22850,22850,22900,22850,43
20240411,122700,519740100,22800,22850,22900,22800,206
20240411,122600,515033000,22850,22850,22850,22850,63
20240411,122500,513593450,22900,22900,22900,22900,1
20240411,122400,513570550,22900,22800,22900,22800,511
20240411,122300,501918650,22800,22800,22800,22800,600
20240411,122200,488238650,22850,22850,22850,22850,1
20240411,122100,488215800,22900,22900,22900,22900,0
20240411,122000,488215800,22900,22900,22900,22900,0
20240411,121900,488215800,22900,22800,22900,22800,40
20240411,121800,487303500,22850,22850,22850,22850,0
20240411,121700,487303500,22850,22850,22850,22850,408
20240411,121600,477980700,22850,22850,22850,22850,200
20240411,121500,473410700,22850,22850,22850,22850,0
20240411,121400,473410700,22850,22850,22850,22850,506
20240411,121300,461848600,22850,22850,22850,22850,1247
20240411,121200,433354650,22900,22900,22900,22900,1
20240411,121100,433331750,22900,22900,22900,22900,0
20240411,121000,433331750,22900,22900,22900,22900,4
20240411,120900,433240150,22900,22900,22900,22900,2
20240411,120800,433194350,22900,22900,22900,22900,1
20240411,120700,433171450,22900,22900,22900,22900,0
20240411,120600,433171450,22900,22900,22900,22900,0
20240411,120500,433171450,22900,22900,22900,22900,100
20240411,120400,430881450,22900,22900,22900,22900,0
20240411,120300,430881450,22900,22900,22900,22900,0
20240411,120200,430881450,22900,22900,22900,22900,0
20240411,120100,430881450,22900,22900,22900,22900,0
20240411,120000,430881450,22900,22850,22900,22850,447
20240411,115900,420667450,22850,22900,22900,22850,480
20240411,115800,409689450,22900,22900,22900,22900,0
20240411,115700,409689450,22900,22850,22900,22850,248
20240411,115600,404022550,22850,22850,22850,22850,1000
20240411,115500,381172550,22850,22850,22900,22850,67
20240411,115400,379641550,22900,22900,22900,22900,9
20240411,115300,379435450,22900,22900,22900,22900,0
20240411,115200,379435450,22900,22900,22900,22900,0
20240411,115100,379435450,22900,22900,22900,22900,1
20240411,115000,379412550,22900,22900,22900,22900,29
20240411,114900,378748450,22900,22900,22900,22900,601
20240411,114800,364985550,22900,22900,22900,22900,0
20240411,114700,364985550,22900,22900,22900,22900,102
20240411,114600,362649750,22900,22900,22900,22900,0
20240411,114500,362649750,22900,22900,22900,22900,2
20240411,114400,362603950,22900,22900,22900,22900,11
20240411,114300,362352050,22900,22900,22900,22900,66
20240411,114200,360840650,22900,22900,22900,22900,1
20240411,114100,360817750,22900,22900,22900,22900,0
20240411,114000,360817750,22900,22900,22900,22900,31
20240411,113900,360107850,22900,22900,22900,22900,0
20240411,113800,360107850,22900,22900,22900,22900,208
20240411,113700,355344650,22950,22950,22950,22950,0
20240411,113600,355344650,22950,22950,22950,22950,0
20240411,113500,355344650,22950,22950,22950,22950,0
20240411,113400,355344650,22950,22950,22950,22950,0
20240411,113300,355344650,22950,22950,22950,22950,0
20240411,113200,355344650,22950,22950,22950,22950,3
20240411,113100,355275800,22950,22950,22950,22950,0
20240411,113000,355275800,22950,22950,22950,22950,0
20240411,112900,355275800,22950,22950,22950,22950,0
20240411,112800,355275800,22950,22950,22950,22950,5
20240411,112700,355161050,22950,22950,22950,22950,0
20240411,112600,355161050,22950,22950,22950,22950,0
20240411,112500,355161050,22950,22900,22950,22900,25
20240411,112400,354588300,22900,22900,22900,22900,0
20240411,112300,354588300,22900,22900,22900,22900,1
20240411,112200,354565400,22900,22950,22950,22900,66
20240411,112100,353053950,22850,22850,22850,22850,246
20240411,112000,347432850,22850,22900,22900,22850,544
20240411,111900,334990700,22950,22950,22950,22950,0
20240411,111800,334990700,22950,22950,22950,22950,0
20240411,111700,334990700,22950,22950,22950,22950,22
20240411,111600,334485800,22950,22950,22950,22950,186
20240411,111500,330217100,22950,22900,22950,22900,250
20240411,111400,324491900,22900,22900,22900,22900,15
20240411,111300,324148400,22900,22900,22900,22900,36
20240411,111200,323324000,22900,22900,22900,22900,301
20240411,111100,316431100,22900,22900,22900,22900,9
20240411,111000,316225000,22900,22900,22900,22900,41
20240411,110900,315286100,22900,22900,22900,22900,251
20240411,110800,309538200,22900,22900,22900,22900,0
20240411,110700,309538200,22900,22900,22900,22900,41
20240411,110600,308599300,22900,22900,22900,22900,101
20240411,110500,306286400,22900,22900,22900,22900,20
20240411,110400,305828400,22950,22950,22950,22950,201
20240411,110300,301215450,22950,22900,22950,22850,303
20240411,110200,294287350,22950,22950,22950,22950,4
20240411,110100,294195550,22950,22950,22950,22950,0
20240411,110000,294195550,22950,22950,22950,22950,5
20240411,105900,294080800,22950,22950,22950,22950,0
20240411,105800,294080800,22950,22950,22950,22950,0
20240411,105700,294080800,22950,22950,22950,22950,50
20240411,105600,292933300,22950,22950,22950,22950,0
20240411,105500,292933300,22950,22950,22950,22950,10
20240411,105400,292703800,22950,22950,22950,22950,0
20240411,105300,292703800,22950,22950,22950,22950,50
20240411,105200,291556300,22950,22950,22950,22950,0
20240411,105100,291556300,22950,22950,22950,22950,102
20240411,105000,289215400,22950,22950,22950,22950,20
20240411,104900,288756400,22850,22850,22850,22850,11
20240411,104800,288505050,22950,22950,22950,22950,0
20240411,104700,288505050,22950,22950,22950,22950,55
20240411,104600,287242800,22950,22950,22950,22950,2
20240411,104500,287196900,22950,22950,22950,22950,1
20240411,104400,287173950,22950,22950,22950,22950,36
20240411,104300,286347750,22950,22950,22950,22950,0
20240411,104200,286347750,22950,22950,22950,22950,169
20240411,104100,282469200,22950,22950,22950,22950,0
20240411,104000,282469200,22950,22950,22950,22950,0
20240411,103900,282469200,22950,22950,22950,22950,0
20240411,103800,282469200,22950,22950,22950,22950,0
20240411,103700,282469200,22950,22900,22950,22850,1515
20240411,103600,247851100,22900,22900,22900,22900,112
20240411,103500,245286300,22900,22900,22900,22900,0
20240411,103400,245286300,22900,22900,22900,22900,2
20240411,103300,245240500,22950,22950,22950,22950,17
20240411,103200,244850350,22950,22950,22950,22950,0
20240411,103100,244850350,22950,22950,22950,22950,1
20240411,103000,244827400,22900,22900,22900,22900,0
20240411,102900,244827400,22900,22900,22900,22900,0
20240411,102800,244827400,22900,22900,22900,22900,70
20240411,102700,243224400,22900,22900,22900,22900,0
20240411,102600,243224400,22900,22900,22900,22900,11
20240411,102500,242972500,22950,22950,22950,22950,3
20240411,102400,242903650,22950,22950,22950,22950,10
20240411,102300,242674150,22950,22950,22950,22950,0
20240411,102200,242674150,22950,22950,22950,22950,1
20240411,102100,242651200,22950,22950,22950,22950,0
20240411,102000,242651200,22950,22950,22950,22950,1
20240411,101900,242628250,22900,22900,22900,22900,12
20240411,101800,242353450,22900,22900,22900,22900,0
20240411,101700,242353450,22900,22900,22900,22900,3
20240411,101600,242284750,22900,22850,22900,22850,76
20240411,101500,240548050,22850,22850,22850,22850,51
20240411,101400,239382700,22850,22850,22850,22850,563
20240411,101300,226518150,22900,22900,22900,22900,0
20240411,101200,226518150,22900,22900,22900,22900,1
20240411,101100,226495250,22900,22900,22900,22900,1
20240411,101000,226472350,22900,22900,22900,22900,0
20240411,100900,226472350,22900,22900,22900,22900,33
20240411,100800,225716650,22850,22850,22850,22850,19
20240411,100700,225282500,22950,22900,22950,22900,29
20240411,100600,224618250,22900,22900,22900,22900,4
20240411,100500,224526650,22900,22950,22950,22900,6
20240411,100400,224389100,22950,22950,22950,22950,0
20240411,100300,224389100,22950,22950,22950,22950,0
20240411,100200,224389100,22950,22900,22950,22850,804
20240411,100100,206016000,23000,23000,23000,23000,0
20240411,100000,206016000,23000,23000,23000,23000,0
20240411,095900,206016000,23000,22950,23000,22950,5
20240411,095800,205901200,22950,22950,22950,22950,22
20240411,095700,205396300,22950,22950,22950,22950,2
20240411,095600,205350400,22950,22950,22950,22950,1
20240411,095500,205327450,22950,22950,22950,22950,0
20240411,095400,205327450,22950,22950,22950,22950,22
20240411,095300,204822550,22900,22900,22900,22900,29
20240411,095200,204158450,23000,23000,23000,23000,0
20240411,095100,204158450,23000,23000,23000,23000,0
20240411,095000,204158450,23000,22900,23000,22900,38
20240411,094900,203288150,22900,22900,22900,22900,37
20240411,094800,202440850,22900,22900,22900,22900,1
20240411,094700,202417950,22900,22900,22900,22900,0
20240411,094600,202417950,22900,22900,22900,22900,0
20240411,094500,202417950,22900,22900,22900,22900,65
20240411,094400,200929450,22900,22900,22900,22900,120
20240411,094300,198181450,23000,23000,23000,23000,0
20240411,094200,198181450,23000,23000,23000,23000,0
20240411,094100,198181450,23000,23000,23000,23000,1
20240411,094000,198158450,23000,22950,23000,22950,4
20240411,093900,198066600,22950,22950,22950,22950,6
20240411,093800,197928900,22950,22950,22950,22950,8
20240411,093700,197745300,23000,22950,23000,22950,10
20240411,093600,197515750,22950,22950,22950,22950,5
20240411,093500,197401000,23000,23000,23000,23000,37
20240411,093400,196550000,22900,22900,22900,22900,1
20240411,093300,196527100,22900,22900,22900,22900,0
20240411,093200,196527100,22900,22900,22900,22900,119
20240411,093100,193802000,22900,22900,22900,22900,8
20240411,093000,193618800,22950,22950,22950,22950,2
20240411,092900,193572900,22950,23000,23000,22950,525
20240411,092800,181524100,23000,23000,23000,23000,0
20240411,092700,181524100,23000,23000,23000,23000,0
20240411,092600,181524100,23000,22950,23000,22950,9
20240411,092500,181317350,22950,22950,22950,22950,20
20240411,092400,180858350,22900,22950,22950,22900,505
20240411,092300,169268700,22950,22950,22950,22950,268
20240411,092200,163118100,22900,22900,22900,22900,36
20240411,092100,162293700,22900,22850,22900,22800,785
20240411,092000,144384900,22900,22900,22900,22900,457
20240411,091900,133919600,22900,22900,22900,22900,10
20240411,091800,133690600,22900,22900,22900,22900,162
20240411,091700,129980800,22900,22850,22900,22850,252
20240411,091600,124222450,22900,22900,22900,22850,1210
20240411,091500,96568450,22900,22850,22900,22850,609
20240411,091400,82622400,22900,22850,22900,22850,88
20240411,091300,80607250,22900,22900,22900,22900,25
20240411,091200,80034750,22850,22900,22900,22850,21
20240411,091100,79554700,22900,22950,22950,22850,469
20240411,091000,68814550,22950,22950,22950,22900,6
20240411,090900,68676900,22950,22950,22950,22950,6
20240411,090800,68539200,22900,22950,22950,22850,708
20240411,090700,52359100,22850,22850,22850,22850,83
20240411,090600,50462550,22850,22900,22900,22850,932
20240411,090500,29165950,22950,22900,22950,22900,73
20240411,090400,27494150,22950,22900,22950,22900,47
20240411,090300,26417150,22950,22950,22950,22950,13
20240411,090200,26118800,22900,22900,22950,22900,42
20240411,090100,25156600,23000,23000,23000,23000,24
20240411,090000,24604600,23000,22900,23000,22900,1074