KissMeData/033270/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,191500,627269550,22800,22800,22800,22800,456
20240422,191400,627269550,22800,22800,22800,22800,0
20240422,191300,627269550,22800,22800,22800,22800,0
20240422,191200,627269550,22800,22800,22800,22800,0
20240422,191100,627269550,22800,22800,22800,22800,0
20240422,191000,627269550,22800,22800,22800,22800,0
20240422,190900,627269550,22800,22800,22800,22800,0
20240422,190800,627269550,22800,22800,22800,22800,0
20240422,190700,627269550,22800,22800,22800,22800,0
20240422,190600,627269550,22800,22800,22800,22800,0
20240422,190500,627269550,22800,22800,22800,22800,0
20240422,190400,627269550,22800,22800,22800,22800,0
20240422,190300,627269550,22800,22800,22800,22800,0
20240422,190200,627269550,22800,22800,22800,22800,0
20240422,190100,627269550,22800,22800,22800,22800,0
20240422,190000,627269550,22800,22800,22800,22800,0
20240422,185900,627269550,22800,22800,22800,22800,0
20240422,185800,627269550,22800,22800,22800,22800,0
20240422,185700,627269550,22800,22800,22800,22800,0
20240422,185600,627269550,22800,22800,22800,22800,0
20240422,185500,627269550,22800,22800,22800,22800,0
20240422,185400,627269550,22800,22800,22800,22800,0
20240422,185300,627269550,22800,22800,22800,22800,0
20240422,185200,627269550,22800,22800,22800,22800,0
20240422,185100,627269550,22800,22800,22800,22800,0
20240422,185000,627269550,22800,22800,22800,22800,0
20240422,184900,627269550,22800,22800,22800,22800,0
20240422,184800,627269550,22800,22800,22800,22800,0
20240422,184700,627269550,22800,22800,22800,22800,0
20240422,184600,627269550,22800,22800,22800,22800,0
20240422,184500,627269550,22800,22800,22800,22800,456
20240422,184400,627269550,22800,22800,22800,22800,0
20240422,184300,627269550,22800,22800,22800,22800,0
20240422,184200,627269550,22800,22800,22800,22800,0
20240422,184100,627269550,22800,22800,22800,22800,0
20240422,184000,627269550,22800,22800,22800,22800,0
20240422,183900,627269550,22800,22800,22800,22800,0
20240422,183800,627269550,22800,22800,22800,22800,0
20240422,183700,627269550,22800,22800,22800,22800,0
20240422,183600,627269550,22800,22800,22800,22800,0
20240422,183500,627269550,22800,22800,22800,22800,0
20240422,183400,627269550,22800,22800,22800,22800,0
20240422,183300,627269550,22800,22800,22800,22800,0
20240422,183200,627269550,22800,22800,22800,22800,0
20240422,183100,627269550,22800,22800,22800,22800,0
20240422,183000,627269550,22800,22800,22800,22800,0
20240422,182900,627269550,22800,22800,22800,22800,0
20240422,182800,627269550,22800,22800,22800,22800,0
20240422,182700,627269550,22800,22800,22800,22800,0
20240422,182600,627269550,22800,22800,22800,22800,0
20240422,182500,627269550,22800,22800,22800,22800,0
20240422,182400,627269550,22800,22800,22800,22800,0
20240422,182300,627269550,22800,22800,22800,22800,0
20240422,182200,627269550,22800,22800,22800,22800,0
20240422,182100,627269550,22800,22800,22800,22800,0
20240422,182000,627269550,22800,22800,22800,22800,0
20240422,181900,627269550,22800,22800,22800,22800,0
20240422,181800,627269550,22800,22800,22800,22800,0
20240422,181700,627269550,22800,22800,22800,22800,0
20240422,181600,627269550,22800,22800,22800,22800,0
20240422,181500,627269550,22800,22800,22800,22800,456
20240422,181400,627269550,22800,22800,22800,22800,0
20240422,181300,627269550,22800,22800,22800,22800,0
20240422,181200,627269550,22800,22800,22800,22800,0
20240422,181100,627269550,22800,22800,22800,22800,0
20240422,181000,627269550,22800,22800,22800,22800,0
20240422,180900,627269550,22800,22800,22800,22800,0
20240422,180800,627269550,22800,22800,22800,22800,0
20240422,180700,627269550,22800,22800,22800,22800,0
20240422,180600,627269550,22800,22800,22800,22800,0
20240422,180500,627269550,22800,22800,22800,22800,0
20240422,180400,627269550,22800,22800,22800,22800,0
20240422,180300,627269550,22800,22800,22800,22800,0
20240422,180200,627269550,22800,22800,22800,22800,0
20240422,180100,627269550,22800,22800,22800,22800,0
20240422,180000,627269550,22800,22800,22800,22800,0
20240422,175900,627269550,22800,22800,22800,22800,0
20240422,175800,627269550,22800,22800,22800,22800,0
20240422,175700,627269550,22800,22800,22800,22800,0
20240422,175600,627269550,22800,22800,22800,22800,0
20240422,175500,627269550,22800,22800,22800,22800,0
20240422,175400,627269550,22800,22800,22800,22800,0
20240422,175300,627269550,22800,22800,22800,22800,0
20240422,175200,627269550,22800,22800,22800,22800,0
20240422,175100,627269550,22800,22800,22800,22800,0
20240422,175000,627269550,22800,22800,22800,22800,0
20240422,174900,627269550,22800,22800,22800,22800,0
20240422,174800,627269550,22800,22800,22800,22800,0
20240422,174700,627269550,22800,22800,22800,22800,0
20240422,174600,627269550,22800,22800,22800,22800,0
20240422,174500,627269550,22800,22800,22800,22800,456
20240422,174400,627269550,22800,22800,22800,22800,0
20240422,174300,627269550,22800,22800,22800,22800,0
20240422,174200,627269550,22800,22800,22800,22800,0
20240422,174100,627269550,22800,22800,22800,22800,0
20240422,174000,627269550,22800,22800,22800,22800,0
20240422,173900,627269550,22800,22800,22800,22800,0
20240422,173800,627269550,22800,22800,22800,22800,0
20240422,173700,627269550,22800,22800,22800,22800,0
20240422,173600,627269550,22800,22800,22800,22800,0
20240422,173500,627269550,22800,22800,22800,22800,0
20240422,173400,627269550,22800,22800,22800,22800,0
20240422,173300,627269550,22800,22800,22800,22800,0
20240422,173200,627269550,22800,22800,22800,22800,0
20240422,173100,627269550,22800,22800,22800,22800,0
20240422,173000,627269550,22800,22800,22800,22800,0
20240422,172900,627269550,22800,22800,22800,22800,0
20240422,172800,627269550,22800,22800,22800,22800,0
20240422,172700,627269550,22800,22800,22800,22800,0
20240422,172600,627269550,22800,22800,22800,22800,0
20240422,172500,627269550,22800,22800,22800,22800,0
20240422,172400,627269550,22800,22800,22800,22800,0
20240422,172300,627269550,22800,22800,22800,22800,0
20240422,172200,627269550,22800,22800,22800,22800,0
20240422,172100,627269550,22800,22800,22800,22800,0
20240422,172000,627269550,22800,22800,22800,22800,0
20240422,171900,627269550,22800,22800,22800,22800,0
20240422,171800,627269550,22800,22800,22800,22800,0
20240422,171700,627269550,22800,22800,22800,22800,0
20240422,171600,627269550,22800,22800,22800,22800,0
20240422,171500,627269550,22800,22800,22800,22800,456
20240422,171400,627269550,22800,22800,22800,22800,0
20240422,171300,627269550,22800,22800,22800,22800,0
20240422,171200,627269550,22800,22800,22800,22800,0
20240422,171100,627269550,22800,22800,22800,22800,0
20240422,171000,627269550,22800,22800,22800,22800,0
20240422,170900,627269550,22800,22800,22800,22800,0
20240422,170800,627269550,22800,22800,22800,22800,0
20240422,170700,627269550,22800,22800,22800,22800,0
20240422,170600,627269550,22800,22800,22800,22800,0
20240422,170500,627269550,22800,22800,22800,22800,0
20240422,170400,627269550,22800,22800,22800,22800,0
20240422,170300,627269550,22800,22800,22800,22800,0
20240422,170200,627269550,22800,22800,22800,22800,0
20240422,170100,627269550,22800,22800,22800,22800,0
20240422,170000,627269550,22800,22800,22800,22800,0
20240422,165900,627269550,22800,22800,22800,22800,0
20240422,165800,627269550,22800,22800,22800,22800,0
20240422,165700,627269550,22800,22800,22800,22800,0
20240422,165600,627269550,22800,22800,22800,22800,0
20240422,165500,627269550,22800,22800,22800,22800,0
20240422,165400,627269550,22800,22800,22800,22800,0
20240422,165300,627269550,22800,22800,22800,22800,0
20240422,165200,627269550,22800,22800,22800,22800,0
20240422,165100,627269550,22800,22800,22800,22800,0
20240422,165000,627269550,22800,22800,22800,22800,0
20240422,164900,627269550,22800,22800,22800,22800,0
20240422,164800,627269550,22800,22800,22800,22800,0
20240422,164700,627269550,22800,22800,22800,22800,0
20240422,164600,627269550,22800,22800,22800,22800,0
20240422,164500,627269550,22800,22800,22800,22800,456
20240422,164400,627269550,22800,22800,22800,22800,0
20240422,164300,627269550,22800,22800,22800,22800,0
20240422,164200,627269550,22800,22800,22800,22800,0
20240422,164100,627269550,22800,22800,22800,22800,0
20240422,164000,627269550,22800,22800,22800,22800,0
20240422,163900,627269550,22800,22800,22800,22800,0
20240422,163800,627269550,22800,22800,22800,22800,0
20240422,163700,627269550,22800,22800,22800,22800,0
20240422,163600,627269550,22800,22800,22800,22800,0
20240422,163500,627269550,22800,22800,22800,22800,0
20240422,163400,627269550,22800,22800,22800,22800,0
20240422,163300,627269550,22800,22800,22800,22800,0
20240422,163200,627269550,22800,22800,22800,22800,0
20240422,163100,627269550,22800,22800,22800,22800,0
20240422,163000,627269550,22800,22800,22800,22800,0
20240422,162900,627269550,22800,22800,22800,22800,0
20240422,162800,627269550,22800,22800,22800,22800,0
20240422,162700,627269550,22800,22800,22800,22800,0
20240422,162600,627269550,22800,22800,22800,22800,0
20240422,162500,627269550,22800,22800,22800,22800,0
20240422,162400,627269550,22800,22800,22800,22800,0
20240422,162300,627269550,22800,22800,22800,22800,0
20240422,162200,627269550,22800,22800,22800,22800,0
20240422,162100,627269550,22800,22800,22800,22800,0
20240422,162000,627269550,22800,22800,22800,22800,0
20240422,161900,627269550,22800,22800,22800,22800,0
20240422,161800,627269550,22800,22800,22800,22800,0
20240422,161700,627269550,22800,22800,22800,22800,0
20240422,161600,627269550,22800,22800,22800,22800,0
20240422,161500,627269550,22800,22800,22800,22800,456
20240422,161400,627269550,22800,22800,22800,22800,0
20240422,161300,627269550,22800,22800,22800,22800,0
20240422,161200,627269550,22800,22800,22800,22800,0
20240422,161100,627269550,22800,22800,22800,22800,0
20240422,161000,627269550,22800,22800,22800,22800,0
20240422,160900,627269550,22800,22800,22800,22800,0
20240422,160800,627269550,22800,22800,22800,22800,0
20240422,160700,627269550,22800,22800,22800,22800,0
20240422,160600,627269550,22800,22800,22800,22800,0
20240422,160500,627269550,22800,22800,22800,22800,0
20240422,160400,627269550,22800,22800,22800,22800,0
20240422,160300,627269550,22800,22800,22800,22800,0
20240422,160200,627269550,22800,22800,22800,22800,0
20240422,160100,627269550,22800,22800,22800,22800,0
20240422,160000,627269550,22800,22800,22800,22800,0
20240422,155900,627269550,22800,22800,22800,22800,0
20240422,155800,627269550,22800,22800,22800,22800,0
20240422,155700,627269550,22800,22800,22800,22800,0
20240422,155600,627269550,22800,22800,22800,22800,0
20240422,155500,627269550,22800,22800,22800,22800,0
20240422,155400,627269550,22800,22800,22800,22800,0
20240422,155300,627269550,22800,22800,22800,22800,0
20240422,155200,627269550,22800,22800,22800,22800,0
20240422,155100,627269550,22800,22800,22800,22800,0
20240422,155000,627269550,22800,22800,22800,22800,0
20240422,154900,627269550,22800,22800,22800,22800,0
20240422,154800,627269550,22800,22800,22800,22800,0
20240422,154700,627269550,22800,22800,22800,22800,0
20240422,154600,627269550,22800,22800,22800,22800,0
20240422,154500,627269550,22800,22800,22800,22800,456
20240422,154400,627269550,22800,22800,22800,22800,0
20240422,154300,627269550,22800,22800,22800,22800,0
20240422,154200,627269550,22800,22800,22800,22800,0
20240422,154100,627269550,22800,22800,22800,22800,0
20240422,154000,627269550,22800,22800,22800,22800,0
20240422,153900,627269550,22800,22800,22800,22800,0
20240422,153800,627269550,22800,22800,22800,22800,0
20240422,153700,627269550,22800,22800,22800,22800,0
20240422,153600,627269550,22800,22800,22800,22800,0
20240422,153500,627269550,22800,22800,22800,22800,0
20240422,153400,627269550,22800,22800,22800,22800,0
20240422,153300,627269550,22800,22800,22800,22800,0
20240422,153200,627269550,22800,22800,22800,22800,0
20240422,153100,627269550,22800,22800,22800,22800,0
20240422,153000,627269550,22800,22800,22800,22800,456
20240422,152900,616872750,22850,22850,22850,22850,0
20240422,152800,616872750,22850,22850,22850,22850,0
20240422,152700,616872750,22850,22850,22850,22850,0
20240422,152600,616872750,22850,22850,22850,22850,0
20240422,152500,616872750,22850,22850,22850,22850,0
20240422,152400,616872750,22850,22850,22850,22850,0
20240422,152300,616872750,22850,22850,22850,22850,0
20240422,152200,616872750,22850,22850,22850,22850,0
20240422,152100,616872750,22850,22850,22850,22850,0
20240422,152000,616872750,22850,22850,22850,22850,0
20240422,151900,616872750,22850,22800,22900,22800,27
20240422,151800,616256800,22850,22850,22850,22850,0
20240422,151700,616256800,22850,22850,22850,22850,25
20240422,151600,615685550,22800,22800,22800,22800,0
20240422,151500,615685550,22800,22800,22800,22800,12
20240422,151400,615411950,22800,22800,22800,22800,0
20240422,151300,615411950,22800,22800,22800,22800,0
20240422,151200,615411950,22800,22850,22850,22800,49
20240422,151100,614293250,22850,22850,22850,22850,0
20240422,151000,614293250,22850,22850,22850,22850,0
20240422,150900,614293250,22850,22850,22850,22850,35
20240422,150800,613493500,22850,22850,22850,22850,1
20240422,150700,613470650,22800,22800,22800,22800,0
20240422,150600,613470650,22800,22800,22800,22800,0
20240422,150500,613470650,22800,22800,22800,22800,16
20240422,150400,613105850,22900,22900,22900,22900,0
20240422,150300,613105850,22900,22900,22900,22900,0
20240422,150200,613105850,22900,22900,22900,22900,0
20240422,150100,613105850,22900,22900,22900,22900,8
20240422,150000,612922650,22850,22850,22850,22850,105
20240422,145900,610523400,22850,22850,22850,22850,1
20240422,145800,610500550,22800,22800,22800,22800,12
20240422,145700,610226950,22900,22900,22900,22900,1
20240422,145600,610204050,22900,22900,22900,22900,0
20240422,145500,610204050,22900,22900,22900,22900,0
20240422,145400,610204050,22900,22800,22900,22800,14
20240422,145300,609884750,22900,22900,22900,22900,0
20240422,145200,609884750,22900,22900,22900,22900,0
20240422,145100,609884750,22900,22900,22900,22900,0
20240422,145000,609884750,22900,22800,22900,22800,20
20240422,144900,609428650,22800,22800,22800,22800,0
20240422,144800,609428650,22800,22800,22800,22800,0
20240422,144700,609428650,22800,22800,22800,22800,5
20240422,144600,609314650,22800,22800,22800,22800,5
20240422,144500,609200650,22900,22900,22900,22900,1
20240422,144400,609177750,22900,22900,22900,22900,0
20240422,144300,609177750,22900,22900,22900,22900,0
20240422,144200,609177750,22900,22800,22900,22800,13
20240422,144100,608881250,22800,22800,22800,22800,0
20240422,144000,608881250,22800,22800,22800,22800,527
20240422,143900,596865650,22800,22800,22800,22800,0
20240422,143800,596865650,22800,22800,22800,22800,0
20240422,143700,596865650,22800,22800,22800,22800,0
20240422,143600,596865650,22800,22800,22800,22800,1
20240422,143500,596842850,22700,22700,22700,22700,0
20240422,143400,596842850,22700,22700,22700,22700,0
20240422,143300,596842850,22700,22700,22700,22700,0
20240422,143200,596842850,22700,22700,22700,22700,0
20240422,143100,596842850,22700,22700,22700,22700,0
20240422,143000,596842850,22700,22700,22700,22700,62
20240422,142900,595435450,22700,22750,22750,22700,80
20240422,142800,593617800,22800,22800,22800,22800,0
20240422,142700,593617800,22800,22800,22800,22800,0
20240422,142600,593617800,22800,22800,22800,22800,0
20240422,142500,593617800,22800,22800,22800,22800,0
20240422,142400,593617800,22800,22800,22800,22800,0
20240422,142300,593617800,22800,22800,22800,22800,0
20240422,142200,593617800,22800,22800,22800,22800,0
20240422,142100,593617800,22800,22800,22800,22800,200
20240422,142000,589057800,22750,22750,22750,22750,0
20240422,141900,589057800,22750,22750,22750,22750,80
20240422,141800,587237800,22750,22750,22750,22750,0
20240422,141700,587237800,22750,22750,22750,22750,0
20240422,141600,587237800,22750,22750,22750,22750,178
20240422,141500,583188300,22750,22750,22750,22750,0
20240422,141400,583188300,22750,22750,22750,22750,0
20240422,141300,583188300,22750,22750,22750,22750,0
20240422,141200,583188300,22750,22750,22750,22750,0
20240422,141100,583188300,22750,22750,22750,22750,5
20240422,141000,583074550,22750,22750,22750,22750,0
20240422,140900,583074550,22750,22750,22750,22750,69
20240422,140800,581504800,22800,22800,22800,22800,10
20240422,140700,581276800,22750,22750,22750,22750,1
20240422,140600,581254050,22800,22800,22800,22800,0
20240422,140500,581254050,22800,22800,22800,22800,0
20240422,140400,581254050,22800,22800,22800,22800,0
20240422,140300,581254050,22800,22800,22800,22800,0
20240422,140200,581254050,22800,22800,22800,22800,0
20240422,140100,581254050,22800,22800,22800,22800,1
20240422,140000,581231250,22750,22750,22750,22750,0
20240422,135900,581231250,22750,22750,22750,22750,83
20240422,135800,579343000,22800,22800,22800,22800,0
20240422,135700,579343000,22800,22800,22800,22800,0
20240422,135600,579343000,22800,22800,22800,22800,0
20240422,135500,579343000,22800,22800,22800,22800,0
20240422,135400,579343000,22800,22800,22800,22800,0
20240422,135300,579343000,22800,22800,22800,22800,0
20240422,135200,579343000,22800,22800,22800,22800,0
20240422,135100,579343000,22800,22800,22800,22800,0
20240422,135000,579343000,22800,22800,22800,22800,0
20240422,134900,579343000,22800,22800,22800,22800,0
20240422,134800,579343000,22800,22800,22800,22800,0
20240422,134700,579343000,22800,22800,22800,22800,0
20240422,134600,579343000,22800,22800,22800,22800,77
20240422,134500,577587400,22750,22750,22750,22750,0
20240422,134400,577587400,22750,22750,22750,22750,201
20240422,134300,573014650,22800,22800,22800,22800,0
20240422,134200,573014650,22800,22800,22800,22800,98
20240422,134100,570780250,22850,22850,22850,22850,1
20240422,134000,570757400,22800,22800,22800,22800,0
20240422,133900,570757400,22800,22800,22800,22800,80
20240422,133800,568933400,22800,22900,22900,22800,15
20240422,133700,568590400,22800,22800,22800,22800,0
20240422,133600,568590400,22800,22800,22800,22800,0
20240422,133500,568590400,22800,22800,22800,22800,0
20240422,133400,568590400,22800,22800,22800,22800,0
20240422,133300,568590400,22800,22800,22800,22800,9
20240422,133200,568385200,22800,22800,22800,22800,0
20240422,133100,568385200,22800,22800,22800,22800,0
20240422,133000,568385200,22800,22800,22800,22800,0
20240422,132900,568385200,22800,22800,22800,22800,81
20240422,132800,566538400,22900,22900,22900,22900,0
20240422,132700,566538400,22900,22900,22900,22900,1
20240422,132600,566515500,22900,22900,22900,22900,0
20240422,132500,566515500,22900,22900,22900,22900,0
20240422,132400,566515500,22900,22900,22900,22900,0
20240422,132300,566515500,22900,22900,22900,22900,1
20240422,132200,566492600,22900,22900,22900,22900,0
20240422,132100,566492600,22900,22900,22900,22900,0
20240422,132000,566492600,22900,22900,22900,22900,0
20240422,131900,566492600,22900,22900,22900,22900,0
20240422,131800,566492600,22900,22900,22900,22900,0
20240422,131700,566492600,22900,22900,22900,22900,0
20240422,131600,566492600,22900,22900,22900,22900,0
20240422,131500,566492600,22900,22900,22900,22900,100
20240422,131400,564202600,22900,22900,22900,22900,0
20240422,131300,564202600,22900,22900,22900,22900,0
20240422,131200,564202600,22900,22900,22900,22900,0
20240422,131100,564202600,22900,22900,22900,22900,567
20240422,131000,551218300,22900,22900,22900,22900,0
20240422,130900,551218300,22900,22900,22900,22900,1
20240422,130800,551195400,22900,22900,22900,22900,0
20240422,130700,551195400,22900,22900,22900,22900,98
20240422,130600,548951200,22750,22750,22750,22750,42
20240422,130500,547995700,22900,22750,22900,22750,187
20240422,130400,543718500,22900,22850,22900,22850,721
20240422,130300,527216850,22750,22750,22750,22750,0
20240422,130200,527216850,22750,22750,22750,22750,0
20240422,130100,527216850,22750,22750,22750,22750,0
20240422,130000,527216850,22750,22750,22750,22750,0
20240422,125900,527216850,22750,22750,22750,22750,1
20240422,125800,527194100,22750,22750,22750,22750,0
20240422,125700,527194100,22750,22800,22800,22750,80
20240422,125600,525373900,22850,22850,22850,22850,1
20240422,125500,525351050,22850,22850,22850,22850,1
20240422,125400,525328200,22850,22850,22850,22850,0
20240422,125300,525328200,22850,22850,22850,22850,0
20240422,125200,525328200,22850,22850,22850,22850,0
20240422,125100,525328200,22850,22850,22850,22850,0
20240422,125000,525328200,22850,22850,22850,22850,0
20240422,124900,525328200,22850,22850,22850,22850,0
20240422,124800,525328200,22850,22850,22850,22850,0
20240422,124700,525328200,22850,22850,22850,22850,0
20240422,124600,525328200,22850,22850,22850,22850,0
20240422,124500,525328200,22850,22850,22850,22850,0
20240422,124400,525328200,22850,22850,22850,22850,10
20240422,124300,525099700,22800,22800,22800,22800,2
20240422,124200,525054100,22800,22800,22800,22800,3
20240422,124100,524985700,22800,22800,22800,22800,24
20240422,124000,524438500,22800,22800,22800,22800,2
20240422,123900,524392900,22800,22800,22800,22800,0
20240422,123800,524392900,22800,22800,22800,22800,500
20240422,123700,512992900,22700,22700,22700,22700,51
20240422,123600,511835200,22800,22800,22800,22800,0
20240422,123500,511835200,22800,22800,22800,22800,0
20240422,123400,511835200,22800,22800,22800,22800,2
20240422,123300,511789600,22800,22800,22800,22800,0
20240422,123200,511789600,22800,22800,22800,22800,12
20240422,123100,511516000,22800,22800,22800,22800,50
20240422,123000,510376000,22700,22700,22700,22700,0
20240422,122900,510376000,22700,22700,22700,22700,0
20240422,122800,510376000,22700,22700,22700,22700,0
20240422,122700,510376000,22700,22700,22800,22700,261
20240422,122600,504450500,22800,22800,22800,22800,0
20240422,122500,504450500,22800,22800,22800,22800,0
20240422,122400,504450500,22800,22800,22800,22800,0
20240422,122300,504450500,22800,22800,22800,22800,0
20240422,122200,504450500,22800,22750,22800,22700,1504
20240422,122100,470284300,22750,22750,22750,22750,0
20240422,122000,470284300,22750,22750,22750,22750,0
20240422,121900,470284300,22750,22750,22750,22750,233
20240422,121800,464983550,22800,22800,22800,22800,0
20240422,121700,464983550,22800,22750,22800,22750,89
20240422,121600,462958400,22800,22800,22800,22800,118
20240422,121500,460268000,22800,22800,22800,22800,0
20240422,121400,460268000,22800,22800,22800,22800,0
20240422,121300,460268000,22800,22800,22800,22800,0
20240422,121200,460268000,22800,22800,22800,22800,53
20240422,121100,459059600,22850,22850,22850,22850,0
20240422,121000,459059600,22850,22850,22850,22850,8
20240422,120900,458876800,22850,22850,22850,22850,0
20240422,120800,458876800,22850,22850,22850,22850,0
20240422,120700,458876800,22850,22850,22850,22850,0
20240422,120600,458876800,22850,22850,22850,22850,0
20240422,120500,458876800,22850,22850,22850,22850,602
20240422,120400,445121100,22800,22800,22800,22800,1000
20240422,120300,422321100,22800,22800,22800,22800,0
20240422,120200,422321100,22800,22800,22800,22800,0
20240422,120100,422321100,22800,22800,22800,22800,0
20240422,120000,422321100,22800,22800,22800,22800,0
20240422,115900,422321100,22800,22800,22800,22800,0
20240422,115800,422321100,22800,22800,22800,22800,0
20240422,115700,422321100,22800,22800,22800,22800,66
20240422,115600,420816300,22800,22800,22900,22800,53
20240422,115500,419607100,22900,22800,22900,22800,9
20240422,115400,419401100,22950,22950,22950,22950,0
20240422,115300,419401100,22950,22950,22950,22950,0
20240422,115200,419401100,22950,22950,22950,22950,0
20240422,115100,419401100,22950,22950,22950,22950,1
20240422,115000,419378150,22850,22850,22850,22850,0
20240422,114900,419378150,22850,22850,22850,22850,0
20240422,114800,419378150,22850,22850,22850,22850,0
20240422,114700,419378150,22850,22850,22850,22850,0
20240422,114600,419378150,22850,22850,22850,22850,2
20240422,114500,419332450,22900,22900,22900,22900,0
20240422,114400,419332450,22900,22900,22900,22900,0
20240422,114300,419332450,22900,22950,22950,22900,2
20240422,114200,419286600,22850,22850,22850,22850,0
20240422,114100,419286600,22850,22850,22850,22850,0
20240422,114000,419286600,22850,22850,22850,22850,0
20240422,113900,419286600,22850,22850,22850,22850,0
20240422,113800,419286600,22850,22800,22850,22800,312
20240422,113700,412169000,22850,22850,22850,22850,0
20240422,113600,412169000,22850,22850,22850,22850,0
20240422,113500,412169000,22850,22850,22850,22850,0
20240422,113400,412169000,22850,22850,22850,22850,207
20240422,113300,407439050,22850,22850,22850,22850,201
20240422,113200,402846200,22900,22900,22900,22900,0
20240422,113100,402846200,22900,22900,22900,22900,0
20240422,113000,402846200,22900,22900,22900,22900,1
20240422,112900,402823300,22900,22900,22900,22900,0
20240422,112800,402823300,22900,22900,22900,22900,0
20240422,112700,402823300,22900,22900,22900,22900,2
20240422,112600,402777500,22900,22850,22900,22850,35
20240422,112500,401976500,22950,22950,22950,22950,0
20240422,112400,401976500,22950,22950,22950,22950,0
20240422,112300,401976500,22950,22950,22950,22950,73
20240422,112200,400301150,22850,22850,22850,22850,0
20240422,112100,400301150,22850,22850,22850,22850,0
20240422,112000,400301150,22850,22850,22850,22850,0
20240422,111900,400301150,22850,22850,22850,22850,0
20240422,111800,400301150,22850,22850,22850,22850,34
20240422,111700,399524250,22900,22900,22900,22900,0
20240422,111600,399524250,22900,22950,22950,22850,73
20240422,111500,397856050,22850,22850,22850,22850,0
20240422,111400,397856050,22850,22850,22850,22850,0
20240422,111300,397856050,22850,22850,22850,22850,59
20240422,111200,396507900,22850,22850,22850,22850,0
20240422,111100,396507900,22850,22850,22850,22850,0
20240422,111000,396507900,22850,22850,22850,22850,0
20240422,110900,396507900,22850,22850,22950,22850,13
20240422,110800,396210050,22900,22900,22900,22900,0
20240422,110700,396210050,22900,22900,22900,22900,0
20240422,110600,396210050,22900,22900,22900,22900,0
20240422,110500,396210050,22900,22900,22900,22900,831
20240422,110400,377180150,22900,22900,22900,22900,0
20240422,110300,377180150,22900,22900,22900,22900,0
20240422,110200,377180150,22900,22900,22900,22900,4
20240422,110100,377088550,22900,22900,22900,22900,0
20240422,110000,377088550,22900,22900,22900,22900,0
20240422,105900,377088550,22900,22900,22900,22900,0
20240422,105800,377088550,22900,22900,22900,22900,0
20240422,105700,377088550,22900,22900,22900,22900,0
20240422,105600,377088550,22900,22900,22900,22900,111
20240422,105500,374546650,23000,22950,23000,22950,52
20240422,105400,373350850,22950,22950,22950,22950,0
20240422,105300,373350850,22950,22950,22950,22950,0
20240422,105200,373350850,22950,22950,22950,22950,0
20240422,105100,373350850,22950,22950,22950,22950,0
20240422,105000,373350850,22950,22950,22950,22950,83
20240422,104900,371446000,22950,22900,22950,22900,107
20240422,104800,368991350,22900,22900,22900,22900,0
20240422,104700,368991350,22900,22900,22900,22900,3
20240422,104600,368922650,22900,22900,22900,22900,105
20240422,104500,366518150,22900,22900,22900,22900,80
20240422,104400,364686150,22900,22900,22900,22900,10
20240422,104300,364457150,22900,22900,22900,22900,0
20240422,104200,364457150,22900,22900,22900,22900,0
20240422,104100,364457150,22900,22900,22900,22900,0
20240422,104000,364457150,22900,22950,22950,22900,61
20240422,103900,363059900,22950,22950,22950,22950,0
20240422,103800,363059900,22950,22950,22950,22950,1
20240422,103700,363036950,22950,23000,23000,22950,2
20240422,103600,362991000,23000,23000,23000,23000,0
20240422,103500,362991000,23000,22950,23000,22900,92
20240422,103400,360880200,23000,23000,23000,23000,0
20240422,103300,360880200,23000,22950,23000,22950,14
20240422,103200,360558850,22950,22950,22950,22950,0
20240422,103100,360558850,22950,22950,22950,22950,3
20240422,103000,360490000,22950,22950,22950,22950,42
20240422,102900,359526100,22950,22950,22950,22950,0
20240422,102800,359526100,22950,22950,22950,22950,0
20240422,102700,359526100,22950,22950,22950,22950,0
20240422,102600,359526100,22950,22950,22950,22950,0
20240422,102500,359526100,22950,22950,22950,22950,0
20240422,102400,359526100,22950,22950,22950,22950,80
20240422,102300,357690100,23050,23050,23050,23050,1
20240422,102200,357667050,22950,22950,22950,22950,0
20240422,102100,357667050,22950,23050,23050,22950,3
20240422,102000,357598100,23050,23000,23050,22950,112
20240422,101900,355025750,23000,23000,23000,23000,5
20240422,101800,354910750,23000,23000,23000,23000,0
20240422,101700,354910750,23000,23000,23000,23000,53
20240422,101600,353691750,23000,23000,23000,23000,3
20240422,101500,353622750,23000,23000,23000,23000,150
20240422,101400,350172750,23100,23100,23100,23100,0
20240422,101300,350172750,23100,23050,23100,23000,520
20240422,101200,338190300,23050,23050,23050,23050,0
20240422,101100,338190300,23050,23050,23050,23050,377
20240422,101000,329500450,23100,23100,23100,23100,0
20240422,100900,329500450,23100,23050,23100,23050,100
20240422,100800,327195200,23050,23050,23050,23050,0
20240422,100700,327195200,23050,23050,23050,23050,0
20240422,100600,327195200,23050,23050,23050,23050,0
20240422,100500,327195200,23050,23050,23050,23050,1275
20240422,100400,297806450,23100,23100,23100,23100,0
20240422,100300,297806450,23100,23100,23100,23100,0
20240422,100200,297806450,23100,23100,23100,23100,2
20240422,100100,297760250,23100,23100,23100,23100,29
20240422,100000,297090350,23100,23100,23100,23100,75
20240422,095900,295357850,23100,23100,23100,23100,2
20240422,095800,295311650,23100,23100,23100,23100,8
20240422,095700,295126850,23100,23100,23100,23100,0
20240422,095600,295126850,23100,23100,23100,23100,237
20240422,095500,289652150,23150,23150,23150,23150,11
20240422,095400,289397500,23150,23150,23150,23150,3
20240422,095300,289328050,23100,23150,23150,23100,394
20240422,095200,280209450,23150,23200,23200,23150,77
20240422,095100,278425250,23150,23150,23200,23150,7
20240422,095000,278263100,23150,23150,23150,23150,680
20240422,094900,262521100,23150,23100,23200,23100,1306
20240422,094800,232302850,23100,23050,23100,23050,48
20240422,094700,231194550,23050,23100,23150,23050,289
20240422,094600,224518800,23100,23100,23100,23100,135
20240422,094500,221400300,23100,23050,23100,23050,537
20240422,094400,209001100,23050,23050,23100,23050,43
20240422,094300,208008450,23100,23050,23100,23050,47
20240422,094200,206923250,23050,23050,23050,23050,823
20240422,094100,187953100,23050,23050,23050,23050,82
20240422,094000,186063000,23050,23050,23050,23050,337
20240422,093900,178295150,23100,23100,23100,23100,72
20240422,093800,176631950,23100,23000,23100,23000,935
20240422,093700,155049300,23000,23000,23000,23000,17
20240422,093600,154658300,23050,23050,23050,23000,95
20240422,093500,152469900,23050,23000,23050,23000,304
20240422,093400,145477700,23000,23000,23050,23000,129
20240422,093300,142508550,23050,22950,23100,22950,1253
20240422,093200,113683750,22950,22950,22950,22950,31
20240422,093100,112972300,22950,22950,22950,22950,34
20240422,093000,112192000,22950,22950,22950,22950,78
20240422,092900,110401900,22950,22950,22950,22950,25
20240422,092800,109828150,22950,22950,22950,22950,45
20240422,092700,108795400,22950,22950,22950,22950,106
20240422,092600,106362700,22900,22950,22950,22900,120
20240422,092500,103611200,22950,22950,22950,22950,45
20240422,092400,102578450,22950,22950,22950,22950,65
20240422,092300,101086700,22900,23000,23000,22900,67
20240422,092200,99549350,22950,22950,22950,22950,0
20240422,092100,99549350,22950,22950,22950,22950,158
20240422,092000,95923250,22950,22950,22950,22950,295
20240422,091900,89153000,22950,22900,22950,22900,97
20240422,091800,86930300,22900,22900,22900,22900,4
20240422,091700,86838700,22900,22900,22900,22900,278
20240422,091600,80472500,22850,22850,22850,22850,325
20240422,091500,73046250,22850,22850,22850,22850,170
20240422,091400,69161750,22800,22700,22800,22700,95
20240422,091300,66996050,22800,22800,22800,22800,100
20240422,091200,64716050,22800,22700,22800,22700,6
20240422,091100,64579350,22800,22800,22800,22800,3
20240422,091000,64510950,22850,22850,22850,22850,100
20240422,090900,62225950,22800,22800,22800,22800,320
20240422,090800,54929950,22800,22700,22800,22600,604
20240422,090700,41233700,22800,22800,22800,22800,133
20240422,090600,38201300,22700,22700,22700,22700,0
20240422,090500,38201300,22700,22550,22700,22550,333
20240422,090400,30644150,22550,22550,22550,22550,238
20240422,090300,25277250,22700,22700,22700,22700,20
20240422,090200,24823250,22700,22700,22700,22700,270
20240422,090100,18694250,22700,22750,22750,22700,212
20240422,090000,13876250,22750,22750,22750,22500,610