KissMeData/100120/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,195100,116883150,27500,27500,27500,27500,46
20240417,195000,116883150,27500,27500,27500,27500,0
20240417,194900,116883150,27500,27500,27500,27500,0
20240417,194800,116883150,27500,27500,27500,27500,0
20240417,194700,116883150,27500,27500,27500,27500,0
20240417,194600,116883150,27500,27500,27500,27500,0
20240417,194500,116883150,27500,27500,27500,27500,0
20240417,194400,116883150,27500,27500,27500,27500,0
20240417,194300,116883150,27500,27500,27500,27500,0
20240417,194200,116883150,27500,27500,27500,27500,0
20240417,194100,116883150,27500,27500,27500,27500,0
20240417,194000,116883150,27500,27500,27500,27500,0
20240417,193900,116883150,27500,27500,27500,27500,0
20240417,193800,116883150,27500,27500,27500,27500,0
20240417,193700,116883150,27500,27500,27500,27500,0
20240417,193600,116883150,27500,27500,27500,27500,0
20240417,193500,116883150,27500,27500,27500,27500,0
20240417,193400,116883150,27500,27500,27500,27500,0
20240417,193300,116883150,27500,27500,27500,27500,0
20240417,193200,116883150,27500,27500,27500,27500,0
20240417,193100,116883150,27500,27500,27500,27500,0
20240417,193000,116883150,27500,27500,27500,27500,0
20240417,192900,116883150,27500,27500,27500,27500,0
20240417,192800,116883150,27500,27500,27500,27500,0
20240417,192700,116883150,27500,27500,27500,27500,0
20240417,192600,116883150,27500,27500,27500,27500,0
20240417,192500,116883150,27500,27500,27500,27500,0
20240417,192400,116883150,27500,27500,27500,27500,0
20240417,192300,116883150,27500,27500,27500,27500,0
20240417,192200,116883150,27500,27500,27500,27500,0
20240417,192100,116883150,27500,27500,27500,27500,46
20240417,192000,116883150,27500,27500,27500,27500,0
20240417,191900,116883150,27500,27500,27500,27500,0
20240417,191800,116883150,27500,27500,27500,27500,0
20240417,191700,116883150,27500,27500,27500,27500,0
20240417,191600,116883150,27500,27500,27500,27500,0
20240417,191500,116883150,27500,27500,27500,27500,0
20240417,191400,116883150,27500,27500,27500,27500,0
20240417,191300,116883150,27500,27500,27500,27500,0
20240417,191200,116883150,27500,27500,27500,27500,0
20240417,191100,116883150,27500,27500,27500,27500,0
20240417,191000,116883150,27500,27500,27500,27500,0
20240417,190900,116883150,27500,27500,27500,27500,0
20240417,190800,116883150,27500,27500,27500,27500,0
20240417,190700,116883150,27500,27500,27500,27500,0
20240417,190600,116883150,27500,27500,27500,27500,0
20240417,190500,116883150,27500,27500,27500,27500,0
20240417,190400,116883150,27500,27500,27500,27500,0
20240417,190300,116883150,27500,27500,27500,27500,0
20240417,190200,116883150,27500,27500,27500,27500,0
20240417,190100,116883150,27500,27500,27500,27500,0
20240417,190000,116883150,27500,27500,27500,27500,0
20240417,185900,116883150,27500,27500,27500,27500,0
20240417,185800,116883150,27500,27500,27500,27500,0
20240417,185700,116883150,27500,27500,27500,27500,0
20240417,185600,116883150,27500,27500,27500,27500,0
20240417,185500,116883150,27500,27500,27500,27500,0
20240417,185400,116883150,27500,27500,27500,27500,0
20240417,185300,116883150,27500,27500,27500,27500,0
20240417,185200,116883150,27500,27500,27500,27500,0
20240417,185100,116883150,27500,27500,27500,27500,46
20240417,185000,116883150,27500,27500,27500,27500,0
20240417,184900,116883150,27500,27500,27500,27500,0
20240417,184800,116883150,27500,27500,27500,27500,0
20240417,184700,116883150,27500,27500,27500,27500,0
20240417,184600,116883150,27500,27500,27500,27500,0
20240417,184500,116883150,27500,27500,27500,27500,0
20240417,184400,116883150,27500,27500,27500,27500,0
20240417,184300,116883150,27500,27500,27500,27500,0
20240417,184200,116883150,27500,27500,27500,27500,0
20240417,184100,116883150,27500,27500,27500,27500,0
20240417,184000,116883150,27500,27500,27500,27500,0
20240417,183900,116883150,27500,27500,27500,27500,0
20240417,183800,116883150,27500,27500,27500,27500,0
20240417,183700,116883150,27500,27500,27500,27500,0
20240417,183600,116883150,27500,27500,27500,27500,0
20240417,183500,116883150,27500,27500,27500,27500,0
20240417,183400,116883150,27500,27500,27500,27500,0
20240417,183300,116883150,27500,27500,27500,27500,0
20240417,183200,116883150,27500,27500,27500,27500,0
20240417,183100,116883150,27500,27500,27500,27500,0
20240417,183000,116883150,27500,27500,27500,27500,0
20240417,182900,116883150,27500,27500,27500,27500,0
20240417,182800,116883150,27500,27500,27500,27500,0
20240417,182700,116883150,27500,27500,27500,27500,0
20240417,182600,116883150,27500,27500,27500,27500,0
20240417,182500,116883150,27500,27500,27500,27500,0
20240417,182400,116883150,27500,27500,27500,27500,0
20240417,182300,116883150,27500,27500,27500,27500,0
20240417,182200,116883150,27500,27500,27500,27500,0
20240417,182100,116883150,27500,27500,27500,27500,46
20240417,182000,116883150,27500,27500,27500,27500,0
20240417,181900,116883150,27500,27500,27500,27500,0
20240417,181800,116883150,27500,27500,27500,27500,0
20240417,181700,116883150,27500,27500,27500,27500,0
20240417,181600,116883150,27500,27500,27500,27500,0
20240417,181500,116883150,27500,27500,27500,27500,0
20240417,181400,116883150,27500,27500,27500,27500,0
20240417,181300,116883150,27500,27500,27500,27500,0
20240417,181200,116883150,27500,27500,27500,27500,0
20240417,181100,116883150,27500,27500,27500,27500,0
20240417,181000,116883150,27500,27500,27500,27500,0
20240417,180900,116883150,27500,27500,27500,27500,0
20240417,180800,116883150,27500,27500,27500,27500,0
20240417,180700,116883150,27500,27500,27500,27500,0
20240417,180600,116883150,27500,27500,27500,27500,0
20240417,180500,116883150,27500,27500,27500,27500,0
20240417,180400,116883150,27500,27500,27500,27500,0
20240417,180300,116883150,27500,27500,27500,27500,0
20240417,180200,116883150,27500,27500,27500,27500,0
20240417,180100,116883150,27500,27500,27500,27500,0
20240417,180000,116883150,27500,27500,27500,27500,0
20240417,175900,116883150,27500,27500,27500,27500,0
20240417,175800,116883150,27500,27500,27500,27500,0
20240417,175700,116883150,27500,27500,27500,27500,0
20240417,175600,116883150,27500,27500,27500,27500,0
20240417,175500,116883150,27500,27500,27500,27500,0
20240417,175400,116883150,27500,27500,27500,27500,0
20240417,175300,116883150,27500,27500,27500,27500,0
20240417,175200,116883150,27500,27500,27500,27500,0
20240417,175100,116883150,27500,27500,27500,27500,46
20240417,175000,116883150,27500,27500,27500,27500,0
20240417,174900,116883150,27500,27500,27500,27500,0
20240417,174800,116883150,27500,27500,27500,27500,0
20240417,174700,116883150,27500,27500,27500,27500,0
20240417,174600,116883150,27500,27500,27500,27500,0
20240417,174500,116883150,27500,27500,27500,27500,0
20240417,174400,116883150,27500,27500,27500,27500,0
20240417,174300,116883150,27500,27500,27500,27500,0
20240417,174200,116883150,27500,27500,27500,27500,0
20240417,174100,116883150,27500,27500,27500,27500,0
20240417,174000,116883150,27500,27500,27500,27500,0
20240417,173900,116883150,27500,27500,27500,27500,0
20240417,173800,116883150,27500,27500,27500,27500,0
20240417,173700,116883150,27500,27500,27500,27500,0
20240417,173600,116883150,27500,27500,27500,27500,0
20240417,173500,116883150,27500,27500,27500,27500,0
20240417,173400,116883150,27500,27500,27500,27500,0
20240417,173300,116883150,27500,27500,27500,27500,0
20240417,173200,116883150,27500,27500,27500,27500,0
20240417,173100,116883150,27500,27500,27500,27500,0
20240417,173000,116883150,27500,27500,27500,27500,0
20240417,172900,116883150,27500,27500,27500,27500,0
20240417,172800,116883150,27500,27500,27500,27500,0
20240417,172700,116883150,27500,27500,27500,27500,0
20240417,172600,116883150,27500,27500,27500,27500,0
20240417,172500,116883150,27500,27500,27500,27500,0
20240417,172400,116883150,27500,27500,27500,27500,0
20240417,172300,116883150,27500,27500,27500,27500,0
20240417,172200,116883150,27500,27500,27500,27500,0
20240417,172100,116883150,27500,27500,27500,27500,46
20240417,172000,116883150,27500,27500,27500,27500,0
20240417,171900,116883150,27500,27500,27500,27500,0
20240417,171800,116883150,27500,27500,27500,27500,0
20240417,171700,116883150,27500,27500,27500,27500,0
20240417,171600,116883150,27500,27500,27500,27500,0
20240417,171500,116883150,27500,27500,27500,27500,0
20240417,171400,116883150,27500,27500,27500,27500,0
20240417,171300,116883150,27500,27500,27500,27500,0
20240417,171200,116883150,27500,27500,27500,27500,0
20240417,171100,116883150,27500,27500,27500,27500,0
20240417,171000,116883150,27500,27500,27500,27500,0
20240417,170900,116883150,27500,27500,27500,27500,0
20240417,170800,116883150,27500,27500,27500,27500,0
20240417,170700,116883150,27500,27500,27500,27500,0
20240417,170600,116883150,27500,27500,27500,27500,0
20240417,170500,116883150,27500,27500,27500,27500,0
20240417,170400,116883150,27500,27500,27500,27500,0
20240417,170300,116883150,27500,27500,27500,27500,0
20240417,170200,116883150,27500,27500,27500,27500,0
20240417,170100,116883150,27500,27500,27500,27500,0
20240417,170000,116883150,27500,27500,27500,27500,0
20240417,165900,116883150,27500,27500,27500,27500,0
20240417,165800,116883150,27500,27500,27500,27500,0
20240417,165700,116883150,27500,27500,27500,27500,0
20240417,165600,116883150,27500,27500,27500,27500,0
20240417,165500,116883150,27500,27500,27500,27500,0
20240417,165400,116883150,27500,27500,27500,27500,0
20240417,165300,116883150,27500,27500,27500,27500,0
20240417,165200,116883150,27500,27500,27500,27500,0
20240417,165100,116883150,27500,27500,27500,27500,46
20240417,165000,116883150,27500,27500,27500,27500,0
20240417,164900,116883150,27500,27500,27500,27500,0
20240417,164800,116883150,27500,27500,27500,27500,0
20240417,164700,116883150,27500,27500,27500,27500,0
20240417,164600,116883150,27500,27500,27500,27500,0
20240417,164500,116883150,27500,27500,27500,27500,0
20240417,164400,116883150,27500,27500,27500,27500,0
20240417,164300,116883150,27500,27500,27500,27500,0
20240417,164200,116883150,27500,27500,27500,27500,0
20240417,164100,116883150,27500,27500,27500,27500,0
20240417,164000,116883150,27500,27500,27500,27500,0
20240417,163900,116883150,27500,27500,27500,27500,0
20240417,163800,116883150,27500,27500,27500,27500,0
20240417,163700,116883150,27500,27500,27500,27500,0
20240417,163600,116883150,27500,27500,27500,27500,0
20240417,163500,116883150,27500,27500,27500,27500,0
20240417,163400,116883150,27500,27500,27500,27500,0
20240417,163300,116883150,27500,27500,27500,27500,0
20240417,163200,116883150,27500,27500,27500,27500,0
20240417,163100,116883150,27500,27500,27500,27500,0
20240417,163000,116883150,27500,27500,27500,27500,0
20240417,162900,116883150,27500,27500,27500,27500,0
20240417,162800,116883150,27500,27500,27500,27500,0
20240417,162700,116883150,27500,27500,27500,27500,0
20240417,162600,116883150,27500,27500,27500,27500,0
20240417,162500,116883150,27500,27500,27500,27500,0
20240417,162400,116883150,27500,27500,27500,27500,0
20240417,162300,116883150,27500,27500,27500,27500,0
20240417,162200,116883150,27500,27500,27500,27500,0
20240417,162100,116883150,27500,27500,27500,27500,46
20240417,162000,116883150,27500,27500,27500,27500,0
20240417,161900,116883150,27500,27500,27500,27500,0
20240417,161800,116883150,27500,27500,27500,27500,0
20240417,161700,116883150,27500,27500,27500,27500,0
20240417,161600,116883150,27500,27500,27500,27500,0
20240417,161500,116883150,27500,27500,27500,27500,0
20240417,161400,116883150,27500,27500,27500,27500,0
20240417,161300,116883150,27500,27500,27500,27500,0
20240417,161200,116883150,27500,27500,27500,27500,0
20240417,161100,116883150,27500,27500,27500,27500,0
20240417,161000,116883150,27500,27500,27500,27500,0
20240417,160900,116883150,27500,27500,27500,27500,0
20240417,160800,116883150,27500,27500,27500,27500,0
20240417,160700,116883150,27500,27500,27500,27500,0
20240417,160600,116883150,27500,27500,27500,27500,0
20240417,160500,116883150,27500,27500,27500,27500,0
20240417,160400,116883150,27500,27500,27500,27500,0
20240417,160300,116883150,27500,27500,27500,27500,0
20240417,160200,116883150,27500,27500,27500,27500,0
20240417,160100,116883150,27500,27500,27500,27500,0
20240417,160000,116883150,27500,27500,27500,27500,0
20240417,155900,116883150,27500,27500,27500,27500,0
20240417,155800,116883150,27500,27500,27500,27500,0
20240417,155700,116883150,27500,27500,27500,27500,0
20240417,155600,116883150,27500,27500,27500,27500,0
20240417,155500,116883150,27500,27500,27500,27500,0
20240417,155400,116883150,27500,27500,27500,27500,0
20240417,155300,116883150,27500,27500,27500,27500,0
20240417,155200,116883150,27500,27500,27500,27500,0
20240417,155100,116883150,27500,27500,27500,27500,46
20240417,155000,116883150,27500,27500,27500,27500,0
20240417,154900,116883150,27500,27500,27500,27500,0
20240417,154800,116883150,27500,27500,27500,27500,0
20240417,154700,116883150,27500,27500,27500,27500,0
20240417,154600,116883150,27500,27500,27500,27500,0
20240417,154500,116883150,27500,27500,27500,27500,0
20240417,154400,116883150,27500,27500,27500,27500,0
20240417,154300,116883150,27500,27500,27500,27500,0
20240417,154200,116883150,27500,27500,27500,27500,0
20240417,154100,116883150,27500,27500,27500,27500,0
20240417,154000,116883150,27500,27500,27500,27500,0
20240417,153900,116883150,27500,27500,27500,27500,0
20240417,153800,116883150,27500,27500,27500,27500,0
20240417,153700,116883150,27500,27500,27500,27500,0
20240417,153600,116883150,27500,27500,27500,27500,0
20240417,153500,116883150,27500,27500,27500,27500,0
20240417,153400,116883150,27500,27500,27500,27500,0
20240417,153300,116883150,27500,27500,27500,27500,0
20240417,153200,116883150,27500,27500,27500,27500,0
20240417,153100,116883150,27500,27500,27500,27500,0
20240417,153000,116883150,27500,27500,27500,27500,46
20240417,152900,115618150,27400,27400,27400,27400,0
20240417,152800,115618150,27400,27400,27400,27400,0
20240417,152700,115618150,27400,27400,27400,27400,0
20240417,152600,115618150,27400,27400,27400,27400,0
20240417,152500,115618150,27400,27400,27400,27400,0
20240417,152400,115618150,27400,27400,27400,27400,0
20240417,152300,115618150,27400,27400,27400,27400,0
20240417,152200,115618150,27400,27400,27400,27400,0
20240417,152100,115618150,27400,27400,27400,27400,0
20240417,152000,115618150,27400,27400,27400,27400,0
20240417,151900,115618150,27400,27400,27400,27400,2
20240417,151800,115563350,27250,27250,27250,27250,3
20240417,151700,115481600,27300,27400,27400,27300,45
20240417,151600,114252000,27400,27400,27400,27400,0
20240417,151500,114252000,27400,27400,27400,27400,0
20240417,151400,114252000,27400,27400,27400,27400,9
20240417,151300,114005400,27400,27400,27400,27400,0
20240417,151200,114005400,27400,27400,27400,27400,0
20240417,151100,114005400,27400,27400,27400,27400,49
20240417,151000,112662800,27250,27250,27250,27250,1
20240417,150900,112635550,27250,27250,27250,27250,2
20240417,150800,112581050,27400,27400,27400,27400,19
20240417,150700,112060450,27450,27450,27450,27450,0
20240417,150600,112060450,27450,27450,27450,27450,8
20240417,150500,111840850,27450,27450,27450,27450,2
20240417,150400,111785950,27450,27450,27450,27450,0
20240417,150300,111785950,27450,27450,27450,27450,9
20240417,150200,111538900,27450,27450,27450,27450,0
20240417,150100,111538900,27450,27450,27450,27450,0
20240417,150000,111538900,27450,27450,27450,27450,10
20240417,145900,111264400,27450,27450,27450,27450,0
20240417,145800,111264400,27450,27450,27450,27450,0
20240417,145700,111264400,27450,27450,27450,27450,19
20240417,145600,110742850,27500,27500,27500,27500,0
20240417,145500,110742850,27500,27500,27500,27500,0
20240417,145400,110742850,27500,27500,27500,27500,10
20240417,145300,110467850,27500,27500,27500,27500,0
20240417,145200,110467850,27500,27500,27500,27500,7
20240417,145100,110275350,27500,27500,27500,27500,2
20240417,145000,110220350,27250,27300,27300,27250,115
20240417,144900,107081100,27550,27550,27550,27550,9
20240417,144800,106833150,27550,27550,27550,27550,0
20240417,144700,106833150,27550,27550,27550,27550,0
20240417,144600,106833150,27550,27500,27550,27500,9
20240417,144500,106585300,27300,27400,27400,27300,135
20240417,144400,102888100,27400,27400,27400,27400,0
20240417,144300,102888100,27400,27400,27400,27400,10
20240417,144200,102614100,27400,27400,27400,27400,0
20240417,144100,102614100,27400,27400,27400,27400,0
20240417,144000,102614100,27400,27400,27400,27400,9
20240417,143900,102367500,27400,27400,27400,27400,0
20240417,143800,102367500,27400,27400,27400,27400,7
20240417,143700,102175700,27300,27350,27400,27300,48
20240417,143600,100863500,27300,27300,27300,27300,33
20240417,143500,99962600,27400,27400,27400,27400,9
20240417,143400,99716000,27300,27300,27300,27300,76
20240417,143300,97641200,27500,27500,27500,27500,0
20240417,143200,97641200,27500,27500,27500,27500,10
20240417,143100,97366200,27500,27500,27500,27500,2
20240417,143000,97311200,27350,27350,27350,27350,34
20240417,142900,96381300,27550,27550,27550,27550,9
20240417,142800,96133350,27500,27500,27500,27500,0
20240417,142700,96133350,27500,27550,27550,27500,11
20240417,142600,95830500,27550,27550,27550,27550,2
20240417,142500,95775400,27550,27550,27550,27550,0
20240417,142400,95775400,27550,27550,27550,27550,7
20240417,142300,95582550,27550,27550,27550,27550,2
20240417,142200,95527450,27550,27550,27550,27550,0
20240417,142100,95527450,27550,27550,27550,27550,10
20240417,142000,95251950,27300,27300,27300,27300,0
20240417,141900,95251950,27300,27300,27300,27300,0
20240417,141800,95251950,27300,27550,27550,27300,11
20240417,141700,94949400,27550,27550,27550,27550,0
20240417,141600,94949400,27550,27550,27550,27550,0
20240417,141500,94949400,27550,27550,27550,27550,9
20240417,141400,94701450,27550,27550,27550,27550,0
20240417,141300,94701450,27550,27550,27550,27550,7
20240417,141200,94508600,27550,27550,27550,27550,2
20240417,141100,94453500,27550,27550,27550,27550,0
20240417,141000,94453500,27550,27550,27550,27550,8
20240417,140900,94233100,27550,27550,27550,27550,2
20240417,140800,94178000,27550,27550,27550,27550,0
20240417,140700,94178000,27550,27550,27550,27550,9
20240417,140600,93930050,27550,27550,27550,27550,0
20240417,140500,93930050,27550,27550,27550,27550,0
20240417,140400,93930050,27550,27550,27550,27550,9
20240417,140300,93682100,27550,27550,27550,27550,0
20240417,140200,93682100,27550,27550,27550,27550,7
20240417,140100,93489250,27550,27550,27550,27550,2
20240417,140000,93434150,27350,27350,27350,27300,81
20240417,135900,91218950,27350,27450,27450,27300,373
20240417,135800,81018150,27550,27550,27550,27550,2
20240417,135700,80963050,27550,27550,27550,27550,0
20240417,135600,80963050,27550,27550,27550,27550,7
20240417,135500,80770200,27550,27550,27550,27550,2
20240417,135400,80715100,27550,27550,27550,27550,0
20240417,135300,80715100,27550,27550,27550,27550,9
20240417,135200,80467150,27550,27550,27550,27550,0
20240417,135100,80467150,27550,27550,27550,27550,0
20240417,135000,80467150,27550,27550,27550,27550,9
20240417,134900,80219200,27550,27550,27550,27550,0
20240417,134800,80219200,27550,27550,27550,27550,8
20240417,134700,79998800,27550,27550,27550,27550,2
20240417,134600,79943700,27550,27550,27550,27550,0
20240417,134500,79943700,27550,27550,27550,27550,7
20240417,134400,79750850,27550,27550,27550,27550,2
20240417,134300,79695750,27550,27550,27550,27550,0
20240417,134200,79695750,27550,27550,27550,27550,7
20240417,134100,79502900,27550,27550,27550,27550,2
20240417,134000,79447800,27550,27550,27550,27550,0
20240417,133900,79447800,27550,27550,27550,27550,9
20240417,133800,79199850,27550,27550,27550,27550,0
20240417,133700,79199850,27550,27550,27550,27550,14
20240417,133600,78814150,27550,27550,27550,27550,2
20240417,133500,78759050,27550,27550,27550,27550,0
20240417,133400,78759050,27550,27550,27550,27550,7
20240417,133300,78566200,27550,27400,27550,27400,9
20240417,133200,78319300,27550,27550,27550,27550,0
20240417,133100,78319300,27550,27550,27550,27550,7
20240417,133000,78126450,27550,27550,27550,27550,2
20240417,132900,78071350,27550,27550,27550,27550,0
20240417,132800,78071350,27550,27550,27550,27550,7
20240417,132700,77878500,27550,27550,27550,27550,2
20240417,132600,77823400,27550,27550,27550,27550,0
20240417,132500,77823400,27550,27550,27550,27550,10
20240417,132400,77547900,27550,27550,27550,27550,0
20240417,132300,77547900,27550,27550,27550,27550,7
20240417,132200,77355050,27550,27550,27550,27550,2
20240417,132100,77299950,27550,27550,27550,27550,0
20240417,132000,77299950,27550,27550,27550,27550,7
20240417,131900,77107100,27550,27550,27550,27550,2
20240417,131800,77052000,27550,27550,27550,27550,0
20240417,131700,77052000,27550,27550,27550,27550,28
20240417,131600,76280600,27550,27550,27550,27550,2
20240417,131500,76225500,27550,27550,27550,27550,0
20240417,131400,76225500,27550,27400,27550,27400,9
20240417,131300,75977700,27550,27550,27550,27550,2
20240417,131200,75922600,27400,27400,27400,27400,1
20240417,131100,75895200,27550,27550,27550,27550,9
20240417,131000,75647250,27550,27550,27550,27550,0
20240417,130900,75647250,27550,27550,27550,27550,7
20240417,130800,75454400,27550,27550,27550,27550,2
20240417,130700,75399300,27550,27550,27550,27550,0
20240417,130600,75399300,27550,27550,27550,27550,7
20240417,130500,75206450,27550,27550,27550,27550,2
20240417,130400,75151350,27550,27550,27550,27550,0
20240417,130300,75151350,27550,27550,27550,27550,8
20240417,130200,74930950,27550,27550,27550,27550,2
20240417,130100,74875850,27550,27550,27550,27550,0
20240417,130000,74875850,27550,27550,27550,27550,7
20240417,125900,74683000,27550,27550,27550,27550,2
20240417,125800,74627900,27550,27550,27550,27550,7
20240417,125700,74435050,27550,27550,27550,27550,2
20240417,125600,74379950,27550,27550,27550,27550,0
20240417,125500,74379950,27550,27550,27550,27550,7
20240417,125400,74187100,27550,27550,27550,27550,2
20240417,125300,74132000,27550,27550,27550,27550,0
20240417,125200,74132000,27550,27550,27550,27550,8
20240417,125100,73911600,27350,27550,27550,27350,3
20240417,125000,73829150,27550,27550,27550,27550,0
20240417,124900,73829150,27550,27550,27550,27550,7
20240417,124800,73636300,27550,27550,27550,27550,2
20240417,124700,73581200,27350,27350,27350,27350,1
20240417,124600,73553850,27550,27550,27550,27550,7
20240417,124500,73361000,27550,27550,27550,27550,2
20240417,124400,73305900,27550,27350,27550,27350,8
20240417,124300,73085700,27550,27550,27550,27550,7
20240417,124200,72892850,27550,27550,27550,27550,0
20240417,124100,72892850,27550,27550,27550,27550,8
20240417,124000,72672450,27550,27550,27550,27550,2
20240417,123900,72617350,27550,27550,27550,27550,0
20240417,123800,72617350,27550,27550,27550,27550,7
20240417,123700,72424500,27550,27550,27550,27550,3
20240417,123600,72341850,27550,27550,27550,27550,0
20240417,123500,72341850,27550,27550,27550,27550,7
20240417,123400,72149000,27550,27550,27550,27550,2
20240417,123300,72093900,27550,27550,27550,27550,7
20240417,123200,71901050,27550,27550,27550,27550,0
20240417,123100,71901050,27550,27550,27550,27550,2
20240417,123000,71845950,27550,27550,27550,27550,8
20240417,122900,71625550,27350,27500,27550,27350,172
20240417,122800,66891050,27500,27450,27500,27450,192
20240417,122700,61612550,27450,27450,27450,27450,7
20240417,122600,61420400,27450,27450,27450,27450,2
20240417,122500,61365500,27450,27450,27450,27450,0
20240417,122400,61365500,27450,27450,27450,27450,7
20240417,122300,61173350,27450,27450,27450,27450,2
20240417,122200,61118450,27450,27450,27450,27450,0
20240417,122100,61118450,27450,27450,27450,27450,7
20240417,122000,60926300,27450,27450,27450,27450,2
20240417,121900,60871400,27450,27450,27450,27450,8
20240417,121800,60651800,27450,27450,27450,27450,0
20240417,121700,60651800,27450,27450,27450,27450,2
20240417,121600,60596900,27450,27450,27450,27450,7
20240417,121500,60404750,27450,27450,27450,27450,2
20240417,121400,60349850,27450,27450,27450,27450,0
20240417,121300,60349850,27450,27450,27450,27450,7
20240417,121200,60157700,27450,27450,27450,27450,2
20240417,121100,60102800,27400,27400,27400,27400,0
20240417,121000,60102800,27400,27400,27400,27400,7
20240417,120900,59911000,27200,27450,27450,27200,3
20240417,120800,59828900,27400,27400,27400,27400,8
20240417,120700,59609700,27400,27400,27400,27400,0
20240417,120600,59609700,27400,27200,27400,27200,3
20240417,120500,59527700,27400,27400,27400,27400,7
20240417,120400,59335900,27400,27400,27400,27400,0
20240417,120300,59335900,27400,27400,27400,27400,2
20240417,120200,59281100,27400,27200,27400,27200,8
20240417,120100,59062100,27400,27400,27400,27400,2
20240417,120000,59007300,27200,27200,27200,27200,0
20240417,115900,59007300,27200,27450,27450,27200,29
20240417,115800,58214000,27200,27500,27500,27200,3
20240417,115700,58131800,27500,27500,27500,27500,0
20240417,115600,58131800,27500,27500,27500,27500,8
20240417,115500,57911800,27450,27450,27450,27450,2
20240417,115400,57856900,27200,27500,27500,27200,8
20240417,115300,57637200,27450,27450,27450,27450,0
20240417,115200,57637200,27450,27150,27450,27150,14
20240417,115100,57253200,27450,27450,27450,27450,7
20240417,115000,57061050,27150,27150,27150,27150,1
20240417,114900,57033900,27500,27500,27500,27500,2
20240417,114800,56978900,27500,27500,27500,27500,7
20240417,114700,56786400,27450,27150,27450,27150,3
20240417,114600,56704350,27500,27500,27500,27500,0
20240417,114500,56704350,27500,27500,27500,27500,8
20240417,114400,56484350,27450,27450,27450,27450,2
20240417,114300,56429450,27150,27150,27150,27150,1
20240417,114200,56402300,27500,27500,27500,27500,7
20240417,114100,56209800,27500,27500,27500,27500,2
20240417,114000,56154800,27450,27450,27450,27450,29
20240417,113900,55358750,27500,27500,27500,27500,0
20240417,113800,55358750,27500,27500,27500,27500,2
20240417,113700,55303750,27500,27500,27500,27500,7
20240417,113600,55111250,27500,27500,27500,27500,0
20240417,113500,55111250,27500,27500,27500,27500,2
20240417,113400,55056250,27500,27500,27500,27500,8
20240417,113300,54836250,27500,27500,27500,27500,2
20240417,113200,54781250,27500,27500,27500,27500,0
20240417,113100,54781250,27500,27500,27500,27500,7
20240417,113000,54588750,27500,27500,27500,27500,2
20240417,112900,54533750,27450,27450,27450,27450,7
20240417,112800,54341600,27200,27200,27200,27200,1
20240417,112700,54314400,27450,27450,27450,27450,2
20240417,112600,54259500,27350,27350,27350,27350,7
20240417,112500,54068050,27300,27300,27300,27300,0
20240417,112400,54068050,27300,27300,27300,27300,12
20240417,112300,53740450,27350,27350,27350,27350,8
20240417,112200,53521650,27350,27350,27350,27350,0
20240417,112100,53521650,27350,27250,27350,27050,252
20240417,112000,46685100,27400,27400,27400,27400,7
20240417,111900,46493300,27400,27400,27400,27400,2
20240417,111800,46438500,27350,27350,27350,27350,0
20240417,111700,46438500,27350,27350,27350,27350,7
20240417,111600,46247050,27350,27200,27400,27050,145
20240417,111500,42307250,27400,27400,27400,27400,19
20240417,111400,41786650,27400,27400,27400,27400,0
20240417,111300,41786650,27400,27400,27400,27400,2
20240417,111200,41731850,27450,27450,27450,27450,8
20240417,111100,41512250,27350,27350,27350,27350,0
20240417,111000,41512250,27350,27150,27350,27050,550
20240417,110900,26588750,27150,27200,27500,27100,197
20240417,110800,21229350,27500,27250,27500,27150,363
20240417,110700,11346300,27500,27250,27500,27250,23
20240417,110600,10718050,27550,27550,27550,27550,7
20240417,110500,10525200,27550,27550,27550,27550,2
20240417,110400,10470100,27550,27550,27550,27550,7
20240417,110300,10277250,27550,27550,27550,27550,0
20240417,110200,10277250,27550,27550,27550,27550,2
20240417,110100,10222150,27550,27550,27550,27550,8
20240417,110000,10001750,27550,27550,27550,27550,0
20240417,105900,10001750,27550,27550,27550,27550,2
20240417,105800,9946650,27550,27550,27550,27550,7
20240417,105700,9753800,27550,27550,27550,27550,0
20240417,105600,9753800,27550,27550,27550,27550,2
20240417,105500,9698700,27550,27550,27550,27550,7
20240417,105400,9505850,27550,27550,27550,27550,0
20240417,105300,9505850,27550,27550,27550,27550,2
20240417,105200,9450750,27550,27350,27550,27350,24
20240417,105100,8792950,27400,27550,27550,27400,3
20240417,105000,8710450,27400,27550,27550,27400,9
20240417,104900,8462650,27550,27550,27550,27550,0
20240417,104800,8462650,27550,27550,27550,27550,2
20240417,104700,8407550,27550,27550,27550,27550,7
20240417,104600,8214700,27550,27550,27550,27550,0
20240417,104500,8214700,27550,27550,27550,27550,2
20240417,104400,8159600,27550,27550,27550,27550,7
20240417,104300,7966750,27550,27550,27550,27550,0
20240417,104200,7966750,27550,27550,27550,27550,2
20240417,104100,7911650,27550,27550,27550,27550,8
20240417,104000,7691250,27550,27550,27550,27550,0
20240417,103900,7691250,27550,27550,27550,27550,1
20240417,103800,7663700,27350,27350,27350,27350,0
20240417,103700,7663700,27350,27350,27350,27350,0
20240417,103600,7663700,27350,27350,27350,27350,0
20240417,103500,7663700,27350,27350,27350,27350,0
20240417,103400,7663700,27350,27350,27350,27350,0
20240417,103300,7663700,27350,27350,27350,27350,0
20240417,103200,7663700,27350,27350,27350,27350,0
20240417,103100,7663700,27350,27350,27350,27350,0
20240417,103000,7663700,27350,27350,27350,27350,0
20240417,102900,7663700,27350,27350,27350,27350,0
20240417,102800,7663700,27350,27350,27350,27350,0
20240417,102700,7663700,27350,27350,27350,27350,0
20240417,102600,7663700,27350,27350,27350,27350,0
20240417,102500,7663700,27350,27350,27350,27350,0
20240417,102400,7663700,27350,27350,27350,27350,0
20240417,102300,7663700,27350,27350,27350,27350,0
20240417,102200,7663700,27350,27350,27350,27350,0
20240417,102100,7663700,27350,27350,27350,27350,0
20240417,102000,7663700,27350,27350,27350,27350,0
20240417,101900,7663700,27350,27350,27350,27350,0
20240417,101800,7663700,27350,27350,27350,27350,0
20240417,101700,7663700,27350,27350,27350,27350,0
20240417,101600,7663700,27350,27350,27350,27350,0
20240417,101500,7663700,27350,27350,27350,27350,0
20240417,101400,7663700,27350,27350,27350,27350,0
20240417,101300,7663700,27350,27350,27350,27350,0
20240417,101200,7663700,27350,27350,27350,27350,8
20240417,101100,7444900,27450,27450,27450,27450,0
20240417,101000,7444900,27450,27200,27450,27200,4
20240417,100900,7335350,27550,27550,27550,27550,0
20240417,100800,7335350,27550,27550,27550,27550,0
20240417,100700,7335350,27550,27550,27550,27550,0
20240417,100600,7335350,27550,27550,27550,27550,0
20240417,100500,7335350,27550,27550,27550,27550,0
20240417,100400,7335350,27550,27600,27600,27250,54
20240417,100300,5852150,27600,27600,27600,27600,1
20240417,100200,5824550,27300,27300,27300,27300,0
20240417,100100,5824550,27300,27550,27600,27300,105
20240417,100000,2928000,27550,27550,27550,27550,3
20240417,095900,2845350,27600,27600,27600,27600,0
20240417,095800,2845350,27600,27600,27600,27600,0
20240417,095700,2845350,27600,27600,27600,27600,0
20240417,095600,2845350,27600,27600,27600,27600,0
20240417,095500,2845350,27600,27600,27600,27600,0
20240417,095400,2845350,27600,27600,27600,27600,0
20240417,095300,2845350,27600,27600,27600,27600,0
20240417,095200,2845350,27600,27600,27600,27600,0
20240417,095100,2845350,27600,27600,27600,27600,0
20240417,095000,2845350,27600,27600,27600,27600,0
20240417,094900,2845350,27600,27600,27600,27600,0
20240417,094800,2845350,27600,27600,27600,27600,0
20240417,094700,2845350,27600,27600,27600,27600,0
20240417,094600,2845350,27600,27600,27600,27600,0
20240417,094500,2845350,27600,27600,27600,27600,0
20240417,094400,2845350,27600,27600,27600,27600,0
20240417,094300,2845350,27600,27600,27600,27600,0
20240417,094200,2845350,27600,27600,27600,27600,0
20240417,094100,2845350,27600,27600,27600,27600,0
20240417,094000,2845350,27600,27600,27600,27600,0
20240417,093900,2845350,27600,27600,27600,27600,0
20240417,093800,2845350,27600,27600,27600,27600,0
20240417,093700,2845350,27600,27600,27600,27600,0
20240417,093600,2845350,27600,27600,27600,27600,0
20240417,093500,2845350,27600,27600,27600,27600,4
20240417,093400,2734950,27700,27700,27700,27700,0
20240417,093300,2734950,27700,27700,27700,27700,0
20240417,093200,2734950,27700,27700,27700,27700,0
20240417,093100,2734950,27700,27700,27700,27700,0
20240417,093000,2734950,27700,27700,27700,27700,0
20240417,092900,2734950,27700,27700,27700,27700,0
20240417,092800,2734950,27700,27700,27700,27700,0
20240417,092700,2734950,27700,27450,27700,27400,46
20240417,092600,1468800,27600,27600,27600,27600,0
20240417,092500,1468800,27600,27600,27600,27600,0
20240417,092400,1468800,27600,27600,27600,27600,0
20240417,092300,1468800,27600,27600,27600,27600,2
20240417,092200,1413600,27600,27600,27600,27600,0
20240417,092100,1413600,27600,27600,27600,27600,0
20240417,092000,1413600,27600,27600,27600,27600,0
20240417,091900,1413600,27600,27600,27600,27600,0
20240417,091800,1413600,27600,27600,27600,27600,10
20240417,091700,1137600,27600,27600,27600,27600,0
20240417,091600,1137600,27600,27600,27600,27600,0
20240417,091500,1137600,27600,27600,27600,27600,1
20240417,091400,1110000,27750,27750,27750,27750,0
20240417,091300,1110000,27750,27750,27750,27750,0
20240417,091200,1110000,27750,27750,27750,27750,0
20240417,091100,1110000,27750,27750,27750,27750,0
20240417,091000,1110000,27750,27750,27750,27750,0
20240417,090900,1110000,27750,27750,27750,27750,0
20240417,090800,1110000,27750,27750,27750,27750,0
20240417,090700,1110000,27750,27750,27750,27750,0
20240417,090600,1110000,27750,27750,27750,27750,0
20240417,090500,1110000,27750,27750,27750,27750,0
20240417,090400,1110000,27750,27750,27750,27750,0
20240417,090300,1110000,27750,27750,27750,27750,0
20240417,090200,1110000,27750,27750,27750,27750,0
20240417,090100,1110000,27750,27750,27750,27750,0
20240417,090000,1110000,27750,27750,27750,27750,40