KissMeData/033270/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,190800,1144440800,22250,22250,22250,22250,296
20240415,190700,1144440800,22250,22250,22250,22250,0
20240415,190600,1144440800,22250,22250,22250,22250,0
20240415,190500,1144440800,22250,22250,22250,22250,0
20240415,190400,1144440800,22250,22250,22250,22250,0
20240415,190300,1144440800,22250,22250,22250,22250,0
20240415,190200,1144440800,22250,22250,22250,22250,0
20240415,190100,1144440800,22250,22250,22250,22250,0
20240415,190000,1144440800,22250,22250,22250,22250,0
20240415,185900,1144440800,22250,22250,22250,22250,0
20240415,185800,1144440800,22250,22250,22250,22250,0
20240415,185700,1144440800,22250,22250,22250,22250,0
20240415,185600,1144440800,22250,22250,22250,22250,0
20240415,185500,1144440800,22250,22250,22250,22250,0
20240415,185400,1144440800,22250,22250,22250,22250,0
20240415,185300,1144440800,22250,22250,22250,22250,0
20240415,185200,1144440800,22250,22250,22250,22250,0
20240415,185100,1144440800,22250,22250,22250,22250,0
20240415,185000,1144440800,22250,22250,22250,22250,0
20240415,184900,1144440800,22250,22250,22250,22250,0
20240415,184800,1144440800,22250,22250,22250,22250,0
20240415,184700,1144440800,22250,22250,22250,22250,0
20240415,184600,1144440800,22250,22250,22250,22250,0
20240415,184500,1144440800,22250,22250,22250,22250,0
20240415,184400,1144440800,22250,22250,22250,22250,0
20240415,184300,1144440800,22250,22250,22250,22250,0
20240415,184200,1144440800,22250,22250,22250,22250,0
20240415,184100,1144440800,22250,22250,22250,22250,0
20240415,184000,1144440800,22250,22250,22250,22250,0
20240415,183900,1144440800,22250,22250,22250,22250,0
20240415,183800,1144440800,22250,22250,22250,22250,296
20240415,183700,1144440800,22250,22250,22250,22250,0
20240415,183600,1144440800,22250,22250,22250,22250,0
20240415,183500,1144440800,22250,22250,22250,22250,0
20240415,183400,1144440800,22250,22250,22250,22250,0
20240415,183300,1144440800,22250,22250,22250,22250,0
20240415,183200,1144440800,22250,22250,22250,22250,0
20240415,183100,1144440800,22250,22250,22250,22250,0
20240415,183000,1144440800,22250,22250,22250,22250,0
20240415,182900,1144440800,22250,22250,22250,22250,0
20240415,182800,1144440800,22250,22250,22250,22250,0
20240415,182700,1144440800,22250,22250,22250,22250,0
20240415,182600,1144440800,22250,22250,22250,22250,0
20240415,182500,1144440800,22250,22250,22250,22250,0
20240415,182400,1144440800,22250,22250,22250,22250,0
20240415,182300,1144440800,22250,22250,22250,22250,0
20240415,182200,1144440800,22250,22250,22250,22250,0
20240415,182100,1144440800,22250,22250,22250,22250,0
20240415,182000,1144440800,22250,22250,22250,22250,0
20240415,181900,1144440800,22250,22250,22250,22250,0
20240415,181800,1144440800,22250,22250,22250,22250,0
20240415,181700,1144440800,22250,22250,22250,22250,0
20240415,181600,1144440800,22250,22250,22250,22250,0
20240415,181500,1144440800,22250,22250,22250,22250,0
20240415,181400,1144440800,22250,22250,22250,22250,0
20240415,181300,1144440800,22250,22250,22250,22250,0
20240415,181200,1144440800,22250,22250,22250,22250,0
20240415,181100,1144440800,22250,22250,22250,22250,0
20240415,181000,1144440800,22250,22250,22250,22250,0
20240415,180900,1144440800,22250,22250,22250,22250,0
20240415,180800,1144440800,22250,22250,22250,22250,296
20240415,180700,1144440800,22250,22250,22250,22250,0
20240415,180600,1144440800,22250,22250,22250,22250,0
20240415,180500,1144440800,22250,22250,22250,22250,0
20240415,180400,1144440800,22250,22250,22250,22250,0
20240415,180300,1144440800,22250,22250,22250,22250,0
20240415,180200,1144440800,22250,22250,22250,22250,0
20240415,180100,1144440800,22250,22250,22250,22250,0
20240415,180000,1144440800,22250,22250,22250,22250,0
20240415,175900,1144440800,22250,22250,22250,22250,0
20240415,175800,1144440800,22250,22250,22250,22250,0
20240415,175700,1144440800,22250,22250,22250,22250,0
20240415,175600,1144440800,22250,22250,22250,22250,0
20240415,175500,1144440800,22250,22250,22250,22250,0
20240415,175400,1144440800,22250,22250,22250,22250,0
20240415,175300,1144440800,22250,22250,22250,22250,0
20240415,175200,1144440800,22250,22250,22250,22250,0
20240415,175100,1144440800,22250,22250,22250,22250,0
20240415,175000,1144440800,22250,22250,22250,22250,0
20240415,174900,1144440800,22250,22250,22250,22250,0
20240415,174800,1144440800,22250,22250,22250,22250,0
20240415,174700,1144440800,22250,22250,22250,22250,0
20240415,174600,1144440800,22250,22250,22250,22250,0
20240415,174500,1144440800,22250,22250,22250,22250,0
20240415,174400,1144440800,22250,22250,22250,22250,0
20240415,174300,1144440800,22250,22250,22250,22250,0
20240415,174200,1144440800,22250,22250,22250,22250,0
20240415,174100,1144440800,22250,22250,22250,22250,0
20240415,174000,1144440800,22250,22250,22250,22250,0
20240415,173900,1144440800,22250,22250,22250,22250,0
20240415,173800,1144440800,22250,22250,22250,22250,296
20240415,173700,1144440800,22250,22250,22250,22250,0
20240415,173600,1144440800,22250,22250,22250,22250,0
20240415,173500,1144440800,22250,22250,22250,22250,0
20240415,173400,1144440800,22250,22250,22250,22250,0
20240415,173300,1144440800,22250,22250,22250,22250,0
20240415,173200,1144440800,22250,22250,22250,22250,0
20240415,173100,1144440800,22250,22250,22250,22250,0
20240415,173000,1144440800,22250,22250,22250,22250,0
20240415,172900,1144440800,22250,22250,22250,22250,0
20240415,172800,1144440800,22250,22250,22250,22250,0
20240415,172700,1144440800,22250,22250,22250,22250,0
20240415,172600,1144440800,22250,22250,22250,22250,0
20240415,172500,1144440800,22250,22250,22250,22250,0
20240415,172400,1144440800,22250,22250,22250,22250,0
20240415,172300,1144440800,22250,22250,22250,22250,0
20240415,172200,1144440800,22250,22250,22250,22250,0
20240415,172100,1144440800,22250,22250,22250,22250,0
20240415,172000,1144440800,22250,22250,22250,22250,0
20240415,171900,1144440800,22250,22250,22250,22250,0
20240415,171800,1144440800,22250,22250,22250,22250,0
20240415,171700,1144440800,22250,22250,22250,22250,0
20240415,171600,1144440800,22250,22250,22250,22250,0
20240415,171500,1144440800,22250,22250,22250,22250,0
20240415,171400,1144440800,22250,22250,22250,22250,0
20240415,171300,1144440800,22250,22250,22250,22250,0
20240415,171200,1144440800,22250,22250,22250,22250,0
20240415,171100,1144440800,22250,22250,22250,22250,0
20240415,171000,1144440800,22250,22250,22250,22250,0
20240415,170900,1144440800,22250,22250,22250,22250,0
20240415,170800,1144440800,22250,22250,22250,22250,296
20240415,170700,1144440800,22250,22250,22250,22250,0
20240415,170600,1144440800,22250,22250,22250,22250,0
20240415,170500,1144440800,22250,22250,22250,22250,0
20240415,170400,1144440800,22250,22250,22250,22250,0
20240415,170300,1144440800,22250,22250,22250,22250,0
20240415,170200,1144440800,22250,22250,22250,22250,0
20240415,170100,1144440800,22250,22250,22250,22250,0
20240415,170000,1144440800,22250,22250,22250,22250,0
20240415,165900,1144440800,22250,22250,22250,22250,0
20240415,165800,1144440800,22250,22250,22250,22250,0
20240415,165700,1144440800,22250,22250,22250,22250,0
20240415,165600,1144440800,22250,22250,22250,22250,0
20240415,165500,1144440800,22250,22250,22250,22250,0
20240415,165400,1144440800,22250,22250,22250,22250,0
20240415,165300,1144440800,22250,22250,22250,22250,0
20240415,165200,1144440800,22250,22250,22250,22250,0
20240415,165100,1144440800,22250,22250,22250,22250,0
20240415,165000,1144440800,22250,22250,22250,22250,0
20240415,164900,1144440800,22250,22250,22250,22250,0
20240415,164800,1144440800,22250,22250,22250,22250,0
20240415,164700,1144440800,22250,22250,22250,22250,0
20240415,164600,1144440800,22250,22250,22250,22250,0
20240415,164500,1144440800,22250,22250,22250,22250,0
20240415,164400,1144440800,22250,22250,22250,22250,0
20240415,164300,1144440800,22250,22250,22250,22250,0
20240415,164200,1144440800,22250,22250,22250,22250,0
20240415,164100,1144440800,22250,22250,22250,22250,0
20240415,164000,1144440800,22250,22250,22250,22250,0
20240415,163900,1144440800,22250,22250,22250,22250,0
20240415,163800,1144440800,22250,22250,22250,22250,296
20240415,163700,1144440800,22250,22250,22250,22250,0
20240415,163600,1144440800,22250,22250,22250,22250,0
20240415,163500,1144440800,22250,22250,22250,22250,0
20240415,163400,1144440800,22250,22250,22250,22250,0
20240415,163300,1144440800,22250,22250,22250,22250,0
20240415,163200,1144440800,22250,22250,22250,22250,0
20240415,163100,1144440800,22250,22250,22250,22250,0
20240415,163000,1144440800,22250,22250,22250,22250,0
20240415,162900,1144440800,22250,22250,22250,22250,0
20240415,162800,1144440800,22250,22250,22250,22250,0
20240415,162700,1144440800,22250,22250,22250,22250,0
20240415,162600,1144440800,22250,22250,22250,22250,0
20240415,162500,1144440800,22250,22250,22250,22250,0
20240415,162400,1144440800,22250,22250,22250,22250,0
20240415,162300,1144440800,22250,22250,22250,22250,0
20240415,162200,1144440800,22250,22250,22250,22250,0
20240415,162100,1144440800,22250,22250,22250,22250,0
20240415,162000,1144440800,22250,22250,22250,22250,0
20240415,161900,1144440800,22250,22250,22250,22250,0
20240415,161800,1144440800,22250,22250,22250,22250,0
20240415,161700,1144440800,22250,22250,22250,22250,0
20240415,161600,1144440800,22250,22250,22250,22250,0
20240415,161500,1144440800,22250,22250,22250,22250,0
20240415,161400,1144440800,22250,22250,22250,22250,0
20240415,161300,1144440800,22250,22250,22250,22250,0
20240415,161200,1144440800,22250,22250,22250,22250,0
20240415,161100,1144440800,22250,22250,22250,22250,0
20240415,161000,1144440800,22250,22250,22250,22250,0
20240415,160900,1144440800,22250,22250,22250,22250,0
20240415,160800,1144440800,22250,22250,22250,22250,296
20240415,160700,1144440800,22250,22250,22250,22250,0
20240415,160600,1144440800,22250,22250,22250,22250,0
20240415,160500,1144440800,22250,22250,22250,22250,0
20240415,160400,1144440800,22250,22250,22250,22250,0
20240415,160300,1144440800,22250,22250,22250,22250,0
20240415,160200,1144440800,22250,22250,22250,22250,0
20240415,160100,1144440800,22250,22250,22250,22250,0
20240415,160000,1144440800,22250,22250,22250,22250,0
20240415,155900,1144440800,22250,22250,22250,22250,0
20240415,155800,1144440800,22250,22250,22250,22250,0
20240415,155700,1144440800,22250,22250,22250,22250,0
20240415,155600,1144440800,22250,22250,22250,22250,0
20240415,155500,1144440800,22250,22250,22250,22250,0
20240415,155400,1144440800,22250,22250,22250,22250,0
20240415,155300,1144440800,22250,22250,22250,22250,0
20240415,155200,1144440800,22250,22250,22250,22250,0
20240415,155100,1144440800,22250,22250,22250,22250,0
20240415,155000,1144440800,22250,22250,22250,22250,0
20240415,154900,1144440800,22250,22250,22250,22250,0
20240415,154800,1144440800,22250,22250,22250,22250,0
20240415,154700,1144440800,22250,22250,22250,22250,0
20240415,154600,1144440800,22250,22250,22250,22250,0
20240415,154500,1144440800,22250,22250,22250,22250,0
20240415,154400,1144440800,22250,22250,22250,22250,0
20240415,154300,1144440800,22250,22250,22250,22250,0
20240415,154200,1144440800,22250,22250,22250,22250,0
20240415,154100,1144440800,22250,22250,22250,22250,0
20240415,154000,1144440800,22250,22250,22250,22250,0
20240415,153900,1144440800,22250,22250,22250,22250,0
20240415,153800,1144440800,22250,22250,22250,22250,296
20240415,153700,1144440800,22250,22250,22250,22250,0
20240415,153600,1144440800,22250,22250,22250,22250,0
20240415,153500,1144440800,22250,22250,22250,22250,0
20240415,153400,1144440800,22250,22250,22250,22250,0
20240415,153300,1144440800,22250,22250,22250,22250,0
20240415,153200,1144440800,22250,22250,22250,22250,0
20240415,153100,1144440800,22250,22250,22250,22250,0
20240415,153000,1144440800,22250,22250,22250,22250,296
20240415,152900,1137854800,22250,22250,22250,22250,0
20240415,152800,1137854800,22250,22250,22250,22250,0
20240415,152700,1137854800,22250,22250,22250,22250,0
20240415,152600,1137854800,22250,22250,22250,22250,0
20240415,152500,1137854800,22250,22250,22250,22250,0
20240415,152400,1137854800,22250,22250,22250,22250,0
20240415,152300,1137854800,22250,22250,22250,22250,0
20240415,152200,1137854800,22250,22250,22250,22250,0
20240415,152100,1137854800,22250,22250,22250,22250,0
20240415,152000,1137854800,22250,22250,22250,22250,0
20240415,151900,1137854800,22250,22250,22300,22250,26
20240415,151800,1137276100,22300,22250,22300,22250,216
20240415,151700,1132460000,22250,22250,22250,22250,162
20240415,151600,1128855500,22300,22300,22300,22300,200
20240415,151500,1124395500,22300,22250,22300,22250,53
20240415,151400,1123213650,22300,22300,22300,22300,0
20240415,151300,1123213650,22300,22300,22300,22300,80
20240415,151200,1121429650,22250,22300,22300,22250,151
20240415,151100,1118064000,22350,22350,22350,22350,2
20240415,151000,1118019300,22350,22350,22350,22350,0
20240415,150900,1118019300,22350,22350,22350,22350,0
20240415,150800,1118019300,22350,22350,22350,22350,10
20240415,150700,1117795800,22300,22300,22300,22300,0
20240415,150600,1117795800,22300,22300,22300,22300,144
20240415,150500,1114584600,22350,22350,22350,22350,569
20240415,150400,1101867450,22250,22250,22250,22250,0
20240415,150300,1101867450,22250,22250,22250,22250,0
20240415,150200,1101867450,22250,22250,22250,22250,0
20240415,150100,1101867450,22250,22250,22250,22250,0
20240415,150000,1101867450,22250,22300,22300,22250,144
20240415,145900,1098658450,22350,22350,22350,22350,0
20240415,145800,1098658450,22350,22350,22350,22350,1
20240415,145700,1098636100,22250,22250,22250,22250,184
20240415,145600,1094542100,22250,22250,22250,22250,0
20240415,145500,1094542100,22250,22250,22250,22250,1
20240415,145400,1094519850,22300,22300,22300,22300,127
20240415,145300,1091687750,22300,22300,22300,22300,70
20240415,145200,1090126750,22250,22250,22250,22250,695
20240415,145100,1074663000,22250,22300,22300,22250,149
20240415,145000,1071347400,22350,22350,22350,22350,5
20240415,144900,1071235650,22350,22350,22350,22350,0
20240415,144800,1071235650,22350,22350,22350,22350,0
20240415,144700,1071235650,22350,22350,22350,22350,0
20240415,144600,1071235650,22350,22350,22350,22350,0
20240415,144500,1071235650,22350,22300,22350,22200,157
20240415,144400,1067741550,22300,22300,22300,22300,0
20240415,144300,1067741550,22300,22300,22300,22300,1
20240415,144200,1067719250,22250,22300,22300,22250,144
20240415,144100,1064513800,22300,22300,22300,22300,2
20240415,144000,1064469200,22250,22250,22250,22250,5
20240415,143900,1064357950,22250,22250,22250,22250,8
20240415,143800,1064179950,22300,22300,22300,22300,5
20240415,143700,1064068450,22350,22350,22350,22350,13
20240415,143600,1063777900,22350,22250,22350,22200,152
20240415,143500,1060399350,22250,22250,22250,22250,0
20240415,143400,1060399350,22250,22250,22250,22250,0
20240415,143300,1060399350,22250,22250,22250,22250,0
20240415,143200,1060399350,22250,22300,22300,22250,51
20240415,143100,1059264450,22300,22300,22300,22300,3
20240415,143000,1059197550,22250,22300,22300,22250,144
20240415,142900,1055993350,22350,22350,22350,22350,0
20240415,142800,1055993350,22350,22350,22350,22350,3
20240415,142700,1055926300,22350,22350,22350,22350,10
20240415,142600,1055702800,22250,22250,22250,22250,144
20240415,142500,1052498800,22200,22200,22200,22200,0
20240415,142400,1052498800,22200,22200,22200,22200,0
20240415,142300,1052498800,22200,22200,22200,22200,0
20240415,142200,1052498800,22200,22200,22200,22200,0
20240415,142100,1052498800,22200,22300,22300,22200,144
20240415,142000,1049300600,22300,22300,22300,22300,0
20240415,141900,1049300600,22300,22300,22300,22300,0
20240415,141800,1049300600,22300,22300,22300,22300,0
20240415,141700,1049300600,22300,22300,22300,22300,0
20240415,141600,1049300600,22300,22300,22300,22300,0
20240415,141500,1049300600,22300,22250,22300,22200,214
20240415,141400,1044539450,22200,22200,22200,22200,0
20240415,141300,1044539450,22200,22200,22200,22200,0
20240415,141200,1044539450,22200,22250,22250,22200,144
20240415,141100,1041335950,22300,22300,22300,22300,3
20240415,141000,1041269050,22300,22300,22300,22300,5
20240415,140900,1041157550,22300,22300,22300,22300,1
20240415,140800,1041135250,22200,22200,22200,22200,0
20240415,140700,1041135250,22200,22200,22200,22200,0
20240415,140600,1041135250,22200,22200,22200,22200,144
20240415,140500,1037938450,22200,22200,22200,22200,0
20240415,140400,1037938450,22200,22200,22200,22200,0
20240415,140300,1037938450,22200,22200,22200,22200,0
20240415,140200,1037938450,22200,22200,22200,22200,0
20240415,140100,1037938450,22200,22200,22200,22200,1
20240415,140000,1037916250,22300,22300,22300,22150,216
20240415,135900,1033115750,22300,22300,22300,22300,0
20240415,135800,1033115750,22300,22300,22300,22300,0
20240415,135700,1033115750,22300,22250,22300,22200,174
20240415,135600,1029249900,22150,22150,22150,22150,0
20240415,135500,1029249900,22150,22150,22150,22150,0
20240415,135400,1029249900,22150,22250,22250,22150,14
20240415,135300,1028939650,22150,22150,22150,22150,0
20240415,135200,1028939650,22150,22150,22150,22150,0
20240415,135100,1028939650,22150,22200,22200,22150,243
20240415,135000,1023554700,22150,22150,22150,22150,0
20240415,134900,1023554700,22150,22250,22250,22150,580
20240415,134800,1010681900,22200,22200,22200,22200,0
20240415,134700,1010681900,22200,22250,22250,22200,25
20240415,134600,1010126650,22250,22250,22250,22250,1
20240415,134500,1010104400,22200,22250,22250,22200,297
20240415,134400,1003510500,22350,22300,22350,22300,225
20240415,134300,998492950,22300,22300,22300,22300,1
20240415,134200,998470650,22200,22250,22250,22200,144
20240415,134100,995271750,22250,22250,22250,22250,20
20240415,134000,994826750,22200,22200,22200,22200,0
20240415,133900,994826750,22200,22200,22200,22200,0
20240415,133800,994826750,22200,22200,22200,22200,0
20240415,133700,994826750,22200,22200,22200,22200,0
20240415,133600,994826750,22200,22250,22250,22200,144
20240415,133500,991629900,22250,22250,22300,22250,25
20240415,133400,991073600,22200,22200,22200,22200,0
20240415,133300,991073600,22200,22200,22200,22200,0
20240415,133200,991073600,22200,22200,22200,22200,0
20240415,133100,991073600,22200,22200,22200,22200,0
20240415,133000,991073600,22200,22200,22200,22200,144
20240415,132900,987876800,22300,22300,22300,22300,1
20240415,132800,987854500,22250,22250,22250,22250,0
20240415,132700,987854500,22250,22250,22250,22250,3
20240415,132600,987787750,22150,22200,22200,22150,144
20240415,132500,984596600,22200,22200,22200,22200,0
20240415,132400,984596600,22200,22200,22200,22200,31
20240415,132300,983908400,22200,22200,22200,22200,69
20240415,132200,982376600,22200,22200,22200,22200,300
20240415,132100,975716600,22200,22200,22200,22200,144
20240415,132000,972519800,22250,22250,22250,22250,0
20240415,131900,972519800,22250,22250,22250,22250,0
20240415,131800,972519800,22250,22250,22250,22250,200
20240415,131700,968069800,22250,22200,22250,22200,417
20240415,131600,958812350,22200,22200,22200,22200,0
20240415,131500,958812350,22200,22200,22200,22200,144
20240415,131400,955615550,22200,22250,22250,22200,60
20240415,131300,954283050,22200,22200,22200,22200,0
20240415,131200,954283050,22200,22200,22200,22200,144
20240415,131100,951086250,22200,22200,22200,22200,0
20240415,131000,951086250,22200,22200,22200,22200,0
20240415,130900,951086250,22200,22200,22200,22200,0
20240415,130800,951086250,22200,22200,22200,22200,0
20240415,130700,951086250,22200,22200,22200,22200,30
20240415,130600,950420250,22200,22200,22200,22200,144
20240415,130500,947223450,22200,22200,22200,22200,24
20240415,130400,946690650,22200,22200,22200,22200,10
20240415,130300,946468650,22200,22200,22200,22200,0
20240415,130200,946468650,22200,22200,22200,22200,0
20240415,130100,946468650,22200,22200,22200,22200,20
20240415,130000,946024650,22200,22200,22200,22200,144
20240415,125900,942827850,22200,22200,22200,22200,203
20240415,125800,938321250,22200,22200,22200,22200,20
20240415,125700,937877250,22200,22200,22200,22200,174
20240415,125600,934014450,22200,22200,22200,22200,60
20240415,125500,932682450,22200,22200,22200,22200,61
20240415,125400,931328250,22250,22250,22250,22250,1
20240415,125300,931306000,22150,22150,22150,22150,0
20240415,125200,931306000,22150,22150,22150,22150,0
20240415,125100,931306000,22150,22200,22200,22150,152
20240415,125000,927938950,22150,22150,22150,22150,0
20240415,124900,927938950,22150,22150,22150,22150,0
20240415,124800,927938950,22150,22150,22150,22150,0
20240415,124700,927938950,22150,22250,22250,22150,40
20240415,124600,927050400,22250,22250,22250,22250,5
20240415,124500,926939150,22200,22200,22200,22200,344
20240415,124400,919302350,22200,22200,22200,22200,0
20240415,124300,919302350,22200,22200,22200,22200,0
20240415,124200,919302350,22200,22200,22200,22200,0
20240415,124100,919302350,22200,22250,22250,22200,336
20240415,124000,911843100,22250,22250,22250,22250,0
20240415,123900,911843100,22250,22250,22250,22250,15
20240415,123800,911509350,22250,22250,22250,22250,0
20240415,123700,911509350,22250,22250,22250,22250,2
20240415,123600,911464850,22250,22250,22250,22250,0
20240415,123500,911464850,22250,22250,22250,22250,0
20240415,123400,911464850,22250,22250,22250,22250,0
20240415,123300,911464850,22250,22250,22250,22250,10
20240415,123200,911242350,22250,22250,22250,22250,0
20240415,123100,911242350,22250,22250,22250,22250,2
20240415,123000,911197850,22250,22250,22250,22250,0
20240415,122900,911197850,22250,22200,22250,22200,57
20240415,122800,909930000,22200,22200,22200,22200,328
20240415,122700,902648400,22200,22200,22200,22200,0
20240415,122600,902648400,22200,22200,22200,22200,4
20240415,122500,902559600,22200,22200,22200,22200,3
20240415,122400,902493000,22200,22200,22200,22200,0
20240415,122300,902493000,22200,22200,22200,22200,1
20240415,122200,902470800,22200,22200,22200,22200,2
20240415,122100,902426400,22200,22200,22200,22200,0
20240415,122000,902426400,22200,22200,22200,22200,0
20240415,121900,902426400,22200,22200,22200,22200,0
20240415,121800,902426400,22200,22200,22200,22200,243
20240415,121700,897031800,22200,22200,22250,22200,131
20240415,121600,894122400,22200,22200,22200,22200,0
20240415,121500,894122400,22200,22200,22200,22200,0
20240415,121400,894122400,22200,22200,22200,22200,91
20240415,121300,892102200,22250,22250,22250,22250,0
20240415,121200,892102200,22250,22250,22250,22250,0
20240415,121100,892102200,22250,22250,22250,22250,0
20240415,121000,892102200,22250,22250,22250,22250,3
20240415,120900,892035450,22150,22150,22150,22150,0
20240415,120800,892035450,22150,22150,22150,22150,0
20240415,120700,892035450,22150,22150,22150,22150,0
20240415,120600,892035450,22150,22150,22150,22150,1
20240415,120500,892013300,22250,22200,22250,22200,764
20240415,120400,875052300,22200,22200,22200,22200,200
20240415,120300,870612300,22200,22200,22200,22200,4
20240415,120200,870523500,22200,22200,22200,22200,77
20240415,120100,868814100,22200,22200,22200,22200,1
20240415,120000,868791900,22150,22150,22150,22150,4
20240415,115900,868703300,22150,22150,22150,22150,4
20240415,115800,868614700,22150,22100,22150,22100,237
20240415,115700,863367250,22100,22100,22100,22100,13
20240415,115600,863079950,22100,22150,22150,22100,13
20240415,115500,862792150,22150,22100,22150,22100,426
20240415,115400,853356550,22100,22100,22100,22100,4
20240415,115300,853268150,22100,22100,22100,22100,35
20240415,115200,852494650,22100,22100,22100,22100,3
20240415,115100,852428350,22100,22100,22100,22100,905
20240415,115000,832427850,22100,22100,22100,22100,5
20240415,114900,832317350,22100,22150,22150,22100,6
20240415,114800,832184600,22150,22100,22150,22100,15
20240415,114700,831852600,22100,22100,22100,22100,154
20240415,114600,828449200,22100,22100,22100,22100,0
20240415,114500,828449200,22100,22100,22100,22100,4
20240415,114400,828360800,22100,22100,22100,22100,5
20240415,114300,828250300,22100,22100,22100,22100,4
20240415,114200,828161900,22100,22100,22100,22100,3
20240415,114100,828095600,22100,22100,22100,22100,468
20240415,114000,817752800,22100,22100,22100,22100,4
20240415,113900,817664400,22150,22150,22150,22150,3
20240415,113800,817597950,22150,22150,22150,22100,54
20240415,113700,816402000,22150,22100,22150,22100,15
20240415,113600,816070000,22100,22100,22100,22100,5
20240415,113500,815959500,22100,22100,22100,22100,3
20240415,113400,815893200,22100,22150,22150,22100,22
20240415,113300,815406150,22150,22150,22150,22150,10
20240415,113200,815184650,22100,22150,22150,22100,24
20240415,113100,814653250,22100,22150,22150,22100,405
20240415,113000,805702700,22150,22150,22150,22150,125
20240415,112900,802933950,22150,22100,22150,22100,308
20240415,112800,796111950,22100,22100,22100,22100,3
20240415,112700,796045650,22100,22100,22100,22100,6
20240415,112600,795913050,22100,22100,22100,22100,29
20240415,112500,795272150,22150,22150,22150,22150,112
20240415,112400,792791350,22150,22150,22150,22150,3
20240415,112300,792724900,22150,22150,22150,22150,5
20240415,112200,792614150,22150,22150,22150,22150,5
20240415,112100,792503400,22200,22150,22200,22150,4
20240415,112000,792414750,22150,22150,22150,22150,5
20240415,111900,792304000,22150,22150,22150,22150,0
20240415,111800,792304000,22150,22150,22150,22150,4
20240415,111700,792215400,22150,22150,22150,22150,4
20240415,111600,792126800,22150,22150,22150,22150,5
20240415,111500,792016050,22150,22150,22150,22150,30
20240415,111400,791351550,22150,22150,22150,22150,99
20240415,111300,789158700,22150,22150,22150,22150,6
20240415,111200,789025800,22150,22150,22150,22150,4
20240415,111100,788937200,22100,22100,22100,22100,4
20240415,111000,788848800,22100,22100,22100,22100,3
20240415,110900,788782500,22150,22100,22150,22100,6
20240415,110800,788649850,22100,22100,22100,22100,500
20240415,110700,777599850,22100,22100,22100,22100,3
20240415,110600,777533550,22150,22100,22150,22100,7
20240415,110500,777378750,22100,22100,22100,22100,0
20240415,110400,777378750,22100,22100,22100,22100,4
20240415,110300,777290350,22100,22100,22100,22100,4
20240415,110200,777201950,22100,22150,22150,22100,335
20240415,110100,769781950,22100,22100,22100,22100,4
20240415,110000,769693550,22100,22100,22100,22100,3
20240415,105900,769627250,22100,22100,22100,22100,6
20240415,105800,769494650,22100,22100,22100,22100,1
20240415,105700,769472550,22100,22100,22100,22100,4
20240415,105600,769384150,22100,22100,22100,22100,3
20240415,105500,769317850,22100,22150,22150,22100,15
20240415,105400,768985850,22150,22100,22150,22100,15
20240415,105300,768653850,22100,22100,22100,22100,3
20240415,105200,768587550,22150,22150,22150,22150,5
20240415,105100,768476800,22100,22150,22150,22100,12
20240415,105000,768211250,22100,22100,22100,22100,54
20240415,104900,767017850,22100,22100,22100,22100,4
20240415,104800,766929450,22100,22100,22100,22100,105
20240415,104700,764608950,22100,22100,22100,22100,4
20240415,104600,764520550,22100,22100,22100,22100,6
20240415,104500,764387950,22100,22100,22150,22100,890
20240415,104400,744674900,22100,22100,22100,22100,0
20240415,104300,744674900,22100,22100,22100,22100,254
20240415,104200,739061500,22100,22100,22100,22100,3
20240415,104100,738995200,22100,22150,22150,22100,65
20240415,104000,737555700,22200,22200,22200,22200,0
20240415,103900,737555700,22200,22150,22200,22150,7
20240415,103800,737400500,22100,22100,22100,22100,304
20240415,103700,730682100,22150,22150,22150,22150,0
20240415,103600,730682100,22150,22150,22150,22150,935
20240415,103500,709971850,22150,22100,22150,22100,5
20240415,103400,709861300,22100,22100,22100,22100,5
20240415,103300,709750800,22100,22100,22100,22100,84
20240415,103200,707894400,22100,22100,22100,22100,78
20240415,103100,706170600,22100,22100,22100,22100,6
20240415,103000,706038000,22050,22050,22050,22050,5
20240415,102900,705927750,22050,22050,22050,22050,638
20240415,102800,691859850,22050,22050,22050,22050,13
20240415,102700,691573200,22100,22100,22100,22100,2
20240415,102600,691529000,22100,22100,22100,22050,93
20240415,102500,689473900,22100,22100,22100,22100,6
20240415,102400,689341300,22100,22100,22100,22100,441
20240415,102300,679595200,22100,22150,22150,22100,6
20240415,102200,679462550,22100,22100,22100,22100,4
20240415,102100,679374150,22100,22100,22100,22100,3
20240415,102000,679307850,22100,22150,22150,22100,10
20240415,101900,679086650,22100,22100,22100,22100,0
20240415,101800,679086650,22100,22150,22150,22100,23
20240415,101700,678577400,22200,22200,22200,22200,2
20240415,101600,678533000,22100,22150,22150,22100,607
20240415,101500,665088200,22100,22150,22200,22100,25
20240415,101400,664534250,22150,22050,22150,22050,560
20240415,101300,652143750,22050,22050,22050,22050,7
20240415,101200,651989400,22050,22050,22050,22050,3
20240415,101100,651923250,22000,22000,22000,22000,297
20240415,101000,645389250,22000,22000,22000,22000,4
20240415,100900,645301250,22050,22000,22050,22000,19
20240415,100800,644882550,22050,22050,22050,22050,0
20240415,100700,644882550,22050,22000,22050,22000,10
20240415,100600,644662200,22000,22000,22000,22000,50
20240415,100500,643562200,22000,22050,22050,22000,300
20240415,100400,636958950,22150,22100,22150,22100,19
20240415,100300,636538150,22050,22000,22050,22000,8
20240415,100200,636361900,22000,22000,22000,22000,1000
20240415,100100,614361900,22000,22100,22100,22000,735
20240415,100000,598155750,22100,22100,22100,22100,3
20240415,095900,598089450,22050,22100,22100,22050,13
20240415,095800,597802300,22150,22100,22150,22050,24
20240415,095700,597272800,22100,22100,22100,22100,314
20240415,095600,590333400,22100,22050,22100,22050,346
20240415,095500,582694500,22050,22100,22100,22050,6
20240415,095400,582562150,22100,22050,22100,22050,30
20240415,095300,581900600,22100,22050,22100,22050,39
20240415,095200,581040600,22050,22050,22100,22050,11
20240415,095100,580797950,22050,22050,22050,22050,31
20240415,095000,580114400,22000,22000,22000,22000,4
20240415,094900,580026400,22000,22000,22000,22000,3
20240415,094800,579960400,22000,22050,22050,22000,11
20240415,094700,579718100,22050,22000,22100,22000,11
20240415,094600,579475750,22000,22000,22000,21950,116
20240415,094500,576923800,22000,21950,22000,21950,39
20240415,094400,576066650,22000,22000,22000,22000,363
20240415,094300,568080650,22000,22000,22000,22000,4
20240415,094200,567992650,22100,22100,22100,22100,9
20240415,094100,567793750,22000,22100,22100,22000,267
20240415,094000,561913900,22050,22050,22050,22050,7
20240415,093900,561759550,22050,22000,22050,22000,145
20240415,093800,558564200,22000,22050,22100,22000,1158
20240415,093700,533030200,22050,22100,22100,22050,532
20240415,093600,521299350,22050,22050,22050,22050,4
20240415,093500,521211150,22050,22050,22100,22050,234
20240415,093400,516051400,22100,22050,22100,22050,8
20240415,093300,515874850,22100,22100,22100,22050,53
20240415,093200,514703800,22150,22150,22150,22150,7
20240415,093100,514548750,22100,22100,22150,22100,418
20240415,093000,505310850,22050,22100,22100,22050,38
20240415,092900,504471300,22050,22000,22050,22000,25
20240415,092800,503920250,22050,22100,22100,22050,11
20240415,092700,503677350,22100,22100,22150,22100,376
20240415,092600,495367700,22100,22000,22100,21950,1053
20240415,092500,472191700,22000,21950,22000,21950,138
20240415,092400,469162550,21900,21950,21950,21900,23
20240415,092300,468657850,21950,21900,22000,21900,122
20240415,092200,465976950,21900,22000,22000,21900,125
20240415,092100,463232200,22000,22000,22000,21850,2706
20240415,092000,403906450,22000,22100,22100,22000,2447
20240415,091900,350009600,22100,22050,22100,22050,189
20240415,091800,345838300,22100,22200,22200,22100,1631
20240415,091700,309787700,22200,22100,22250,22100,1127
20240415,091600,284813250,22150,22150,22150,22150,779
20240415,091500,267558400,22200,22200,22200,22150,670
20240415,091400,252684600,22200,22250,22250,22150,3022
20240415,091300,185582850,22250,22300,22300,22250,84
20240415,091200,183713800,22300,22300,22300,22300,123
20240415,091100,180970900,22350,22350,22350,22350,0
20240415,091000,180970900,22350,22350,22350,22250,624
20240415,090900,167074600,22350,22250,22350,22250,1534
20240415,090800,132931800,22250,22250,22300,22250,8
20240415,090700,132753750,22300,22300,22350,22250,326
20240415,090600,125491300,22350,22300,22350,22300,45
20240415,090500,124487650,22300,22300,22300,22300,26
20240415,090400,123907850,22300,22350,22350,22300,2873
20240415,090300,59820450,22350,22400,22400,22350,473
20240415,090200,49247800,22400,22400,22400,22400,322
20240415,090100,42035000,22400,22400,22450,22400,17
20240415,090000,41654000,22450,22350,22500,22350,1862