KissMeData/100120/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,200800,234924050,27500,27500,27500,27500,119
20240424,200700,234924050,27500,27500,27500,27500,0
20240424,200600,234924050,27500,27500,27500,27500,0
20240424,200500,234924050,27500,27500,27500,27500,0
20240424,200400,234924050,27500,27500,27500,27500,0
20240424,200300,234924050,27500,27500,27500,27500,0
20240424,200200,234924050,27500,27500,27500,27500,0
20240424,200100,234924050,27500,27500,27500,27500,0
20240424,200000,234924050,27500,27500,27500,27500,0
20240424,195900,234924050,27500,27500,27500,27500,0
20240424,195800,234924050,27500,27500,27500,27500,0
20240424,195700,234924050,27500,27500,27500,27500,0
20240424,195600,234924050,27500,27500,27500,27500,0
20240424,195500,234924050,27500,27500,27500,27500,0
20240424,195400,234924050,27500,27500,27500,27500,0
20240424,195300,234924050,27500,27500,27500,27500,0
20240424,195200,234924050,27500,27500,27500,27500,0
20240424,195100,234924050,27500,27500,27500,27500,0
20240424,195000,234924050,27500,27500,27500,27500,0
20240424,194900,234924050,27500,27500,27500,27500,0
20240424,194800,234924050,27500,27500,27500,27500,0
20240424,194700,234924050,27500,27500,27500,27500,0
20240424,194600,234924050,27500,27500,27500,27500,0
20240424,194500,234924050,27500,27500,27500,27500,0
20240424,194400,234924050,27500,27500,27500,27500,0
20240424,194300,234924050,27500,27500,27500,27500,0
20240424,194200,234924050,27500,27500,27500,27500,0
20240424,194100,234924050,27500,27500,27500,27500,0
20240424,194000,234924050,27500,27500,27500,27500,0
20240424,193900,234924050,27500,27500,27500,27500,0
20240424,193800,234924050,27500,27500,27500,27500,119
20240424,193700,234924050,27500,27500,27500,27500,0
20240424,193600,234924050,27500,27500,27500,27500,0
20240424,193500,234924050,27500,27500,27500,27500,0
20240424,193400,234924050,27500,27500,27500,27500,0
20240424,193300,234924050,27500,27500,27500,27500,0
20240424,193200,234924050,27500,27500,27500,27500,0
20240424,193100,234924050,27500,27500,27500,27500,0
20240424,193000,234924050,27500,27500,27500,27500,0
20240424,192900,234924050,27500,27500,27500,27500,0
20240424,192800,234924050,27500,27500,27500,27500,0
20240424,192700,234924050,27500,27500,27500,27500,0
20240424,192600,234924050,27500,27500,27500,27500,0
20240424,192500,234924050,27500,27500,27500,27500,0
20240424,192400,234924050,27500,27500,27500,27500,0
20240424,192300,234924050,27500,27500,27500,27500,0
20240424,192200,234924050,27500,27500,27500,27500,0
20240424,192100,234924050,27500,27500,27500,27500,0
20240424,192000,234924050,27500,27500,27500,27500,0
20240424,191900,234924050,27500,27500,27500,27500,0
20240424,191800,234924050,27500,27500,27500,27500,0
20240424,191700,234924050,27500,27500,27500,27500,0
20240424,191600,234924050,27500,27500,27500,27500,0
20240424,191500,234924050,27500,27500,27500,27500,0
20240424,191400,234924050,27500,27500,27500,27500,0
20240424,191300,234924050,27500,27500,27500,27500,0
20240424,191200,234924050,27500,27500,27500,27500,0
20240424,191100,234924050,27500,27500,27500,27500,0
20240424,191000,234924050,27500,27500,27500,27500,0
20240424,190900,234924050,27500,27500,27500,27500,0
20240424,190800,234924050,27500,27500,27500,27500,119
20240424,190700,234924050,27500,27500,27500,27500,0
20240424,190600,234924050,27500,27500,27500,27500,0
20240424,190500,234924050,27500,27500,27500,27500,0
20240424,190400,234924050,27500,27500,27500,27500,0
20240424,190300,234924050,27500,27500,27500,27500,0
20240424,190200,234924050,27500,27500,27500,27500,0
20240424,190100,234924050,27500,27500,27500,27500,0
20240424,190000,234924050,27500,27500,27500,27500,0
20240424,185900,234924050,27500,27500,27500,27500,0
20240424,185800,234924050,27500,27500,27500,27500,0
20240424,185700,234924050,27500,27500,27500,27500,0
20240424,185600,234924050,27500,27500,27500,27500,0
20240424,185500,234924050,27500,27500,27500,27500,0
20240424,185400,234924050,27500,27500,27500,27500,0
20240424,185300,234924050,27500,27500,27500,27500,0
20240424,185200,234924050,27500,27500,27500,27500,0
20240424,185100,234924050,27500,27500,27500,27500,0
20240424,185000,234924050,27500,27500,27500,27500,0
20240424,184900,234924050,27500,27500,27500,27500,0
20240424,184800,234924050,27500,27500,27500,27500,0
20240424,184700,234924050,27500,27500,27500,27500,0
20240424,184600,234924050,27500,27500,27500,27500,0
20240424,184500,234924050,27500,27500,27500,27500,0
20240424,184400,234924050,27500,27500,27500,27500,0
20240424,184300,234924050,27500,27500,27500,27500,0
20240424,184200,234924050,27500,27500,27500,27500,0
20240424,184100,234924050,27500,27500,27500,27500,0
20240424,184000,234924050,27500,27500,27500,27500,0
20240424,183900,234924050,27500,27500,27500,27500,0
20240424,183800,234924050,27500,27500,27500,27500,119
20240424,183700,234924050,27500,27500,27500,27500,0
20240424,183600,234924050,27500,27500,27500,27500,0
20240424,183500,234924050,27500,27500,27500,27500,0
20240424,183400,234924050,27500,27500,27500,27500,0
20240424,183300,234924050,27500,27500,27500,27500,0
20240424,183200,234924050,27500,27500,27500,27500,0
20240424,183100,234924050,27500,27500,27500,27500,0
20240424,183000,234924050,27500,27500,27500,27500,0
20240424,182900,234924050,27500,27500,27500,27500,0
20240424,182800,234924050,27500,27500,27500,27500,0
20240424,182700,234924050,27500,27500,27500,27500,0
20240424,182600,234924050,27500,27500,27500,27500,0
20240424,182500,234924050,27500,27500,27500,27500,0
20240424,182400,234924050,27500,27500,27500,27500,0
20240424,182300,234924050,27500,27500,27500,27500,0
20240424,182200,234924050,27500,27500,27500,27500,0
20240424,182100,234924050,27500,27500,27500,27500,0
20240424,182000,234924050,27500,27500,27500,27500,0
20240424,181900,234924050,27500,27500,27500,27500,0
20240424,181800,234924050,27500,27500,27500,27500,0
20240424,181700,234924050,27500,27500,27500,27500,0
20240424,181600,234924050,27500,27500,27500,27500,0
20240424,181500,234924050,27500,27500,27500,27500,0
20240424,181400,234924050,27500,27500,27500,27500,0
20240424,181300,234924050,27500,27500,27500,27500,0
20240424,181200,234924050,27500,27500,27500,27500,0
20240424,181100,234924050,27500,27500,27500,27500,0
20240424,181000,234924050,27500,27500,27500,27500,0
20240424,180900,234924050,27500,27500,27500,27500,0
20240424,180800,234924050,27500,27500,27500,27500,119
20240424,180700,234924050,27500,27500,27500,27500,0
20240424,180600,234924050,27500,27500,27500,27500,0
20240424,180500,234924050,27500,27500,27500,27500,0
20240424,180400,234924050,27500,27500,27500,27500,0
20240424,180300,234924050,27500,27500,27500,27500,0
20240424,180200,234924050,27500,27500,27500,27500,0
20240424,180100,234924050,27500,27500,27500,27500,0
20240424,180000,234924050,27500,27500,27500,27500,0
20240424,175900,234924050,27500,27500,27500,27500,0
20240424,175800,234924050,27500,27500,27500,27500,0
20240424,175700,234924050,27500,27500,27500,27500,0
20240424,175600,234924050,27500,27500,27500,27500,0
20240424,175500,234924050,27500,27500,27500,27500,0
20240424,175400,234924050,27500,27500,27500,27500,0
20240424,175300,234924050,27500,27500,27500,27500,0
20240424,175200,234924050,27500,27500,27500,27500,0
20240424,175100,234924050,27500,27500,27500,27500,0
20240424,175000,234924050,27500,27500,27500,27500,0
20240424,174900,234924050,27500,27500,27500,27500,0
20240424,174800,234924050,27500,27500,27500,27500,0
20240424,174700,234924050,27500,27500,27500,27500,0
20240424,174600,234924050,27500,27500,27500,27500,0
20240424,174500,234924050,27500,27500,27500,27500,0
20240424,174400,234924050,27500,27500,27500,27500,0
20240424,174300,234924050,27500,27500,27500,27500,0
20240424,174200,234924050,27500,27500,27500,27500,0
20240424,174100,234924050,27500,27500,27500,27500,0
20240424,174000,234924050,27500,27500,27500,27500,0
20240424,173900,234924050,27500,27500,27500,27500,0
20240424,173800,234924050,27500,27500,27500,27500,119
20240424,173700,234924050,27500,27500,27500,27500,0
20240424,173600,234924050,27500,27500,27500,27500,0
20240424,173500,234924050,27500,27500,27500,27500,0
20240424,173400,234924050,27500,27500,27500,27500,0
20240424,173300,234924050,27500,27500,27500,27500,0
20240424,173200,234924050,27500,27500,27500,27500,0
20240424,173100,234924050,27500,27500,27500,27500,0
20240424,173000,234924050,27500,27500,27500,27500,0
20240424,172900,234924050,27500,27500,27500,27500,0
20240424,172800,234924050,27500,27500,27500,27500,0
20240424,172700,234924050,27500,27500,27500,27500,0
20240424,172600,234924050,27500,27500,27500,27500,0
20240424,172500,234924050,27500,27500,27500,27500,0
20240424,172400,234924050,27500,27500,27500,27500,0
20240424,172300,234924050,27500,27500,27500,27500,0
20240424,172200,234924050,27500,27500,27500,27500,0
20240424,172100,234924050,27500,27500,27500,27500,0
20240424,172000,234924050,27500,27500,27500,27500,0
20240424,171900,234924050,27500,27500,27500,27500,0
20240424,171800,234924050,27500,27500,27500,27500,0
20240424,171700,234924050,27500,27500,27500,27500,0
20240424,171600,234924050,27500,27500,27500,27500,0
20240424,171500,234924050,27500,27500,27500,27500,0
20240424,171400,234924050,27500,27500,27500,27500,0
20240424,171300,234924050,27500,27500,27500,27500,0
20240424,171200,234924050,27500,27500,27500,27500,0
20240424,171100,234924050,27500,27500,27500,27500,0
20240424,171000,234924050,27500,27500,27500,27500,0
20240424,170900,234924050,27500,27500,27500,27500,0
20240424,170800,234924050,27500,27500,27500,27500,119
20240424,170700,234924050,27500,27500,27500,27500,0
20240424,170600,234924050,27500,27500,27500,27500,0
20240424,170500,234924050,27500,27500,27500,27500,0
20240424,170400,234924050,27500,27500,27500,27500,0
20240424,170300,234924050,27500,27500,27500,27500,0
20240424,170200,234924050,27500,27500,27500,27500,0
20240424,170100,234924050,27500,27500,27500,27500,0
20240424,170000,234924050,27500,27500,27500,27500,0
20240424,165900,234924050,27500,27500,27500,27500,0
20240424,165800,234924050,27500,27500,27500,27500,0
20240424,165700,234924050,27500,27500,27500,27500,0
20240424,165600,234924050,27500,27500,27500,27500,0
20240424,165500,234924050,27500,27500,27500,27500,0
20240424,165400,234924050,27500,27500,27500,27500,0
20240424,165300,234924050,27500,27500,27500,27500,0
20240424,165200,234924050,27500,27500,27500,27500,0
20240424,165100,234924050,27500,27500,27500,27500,0
20240424,165000,234924050,27500,27500,27500,27500,0
20240424,164900,234924050,27500,27500,27500,27500,0
20240424,164800,234924050,27500,27500,27500,27500,0
20240424,164700,234924050,27500,27500,27500,27500,0
20240424,164600,234924050,27500,27500,27500,27500,0
20240424,164500,234924050,27500,27500,27500,27500,0
20240424,164400,234924050,27500,27500,27500,27500,0
20240424,164300,234924050,27500,27500,27500,27500,0
20240424,164200,234924050,27500,27500,27500,27500,0
20240424,164100,234924050,27500,27500,27500,27500,0
20240424,164000,234924050,27500,27500,27500,27500,0
20240424,163900,234924050,27500,27500,27500,27500,0
20240424,163800,234924050,27500,27500,27500,27500,119
20240424,163700,234924050,27500,27500,27500,27500,0
20240424,163600,234924050,27500,27500,27500,27500,0
20240424,163500,234924050,27500,27500,27500,27500,0
20240424,163400,234924050,27500,27500,27500,27500,0
20240424,163300,234924050,27500,27500,27500,27500,0
20240424,163200,234924050,27500,27500,27500,27500,0
20240424,163100,234924050,27500,27500,27500,27500,0
20240424,163000,234924050,27500,27500,27500,27500,0
20240424,162900,234924050,27500,27500,27500,27500,0
20240424,162800,234924050,27500,27500,27500,27500,0
20240424,162700,234924050,27500,27500,27500,27500,0
20240424,162600,234924050,27500,27500,27500,27500,0
20240424,162500,234924050,27500,27500,27500,27500,0
20240424,162400,234924050,27500,27500,27500,27500,0
20240424,162300,234924050,27500,27500,27500,27500,0
20240424,162200,234924050,27500,27500,27500,27500,0
20240424,162100,234924050,27500,27500,27500,27500,0
20240424,162000,234924050,27500,27500,27500,27500,0
20240424,161900,234924050,27500,27500,27500,27500,0
20240424,161800,234924050,27500,27500,27500,27500,0
20240424,161700,234924050,27500,27500,27500,27500,0
20240424,161600,234924050,27500,27500,27500,27500,0
20240424,161500,234924050,27500,27500,27500,27500,0
20240424,161400,234924050,27500,27500,27500,27500,0
20240424,161300,234924050,27500,27500,27500,27500,0
20240424,161200,234924050,27500,27500,27500,27500,0
20240424,161100,234924050,27500,27500,27500,27500,0
20240424,161000,234924050,27500,27500,27500,27500,0
20240424,160900,234924050,27500,27500,27500,27500,0
20240424,160800,234924050,27500,27500,27500,27500,119
20240424,160700,234924050,27500,27500,27500,27500,0
20240424,160600,234924050,27500,27500,27500,27500,0
20240424,160500,234924050,27500,27500,27500,27500,0
20240424,160400,234924050,27500,27500,27500,27500,0
20240424,160300,234924050,27500,27500,27500,27500,0
20240424,160200,234924050,27500,27500,27500,27500,0
20240424,160100,234924050,27500,27500,27500,27500,0
20240424,160000,234924050,27500,27500,27500,27500,0
20240424,155900,234924050,27500,27500,27500,27500,0
20240424,155800,234924050,27500,27500,27500,27500,0
20240424,155700,234924050,27500,27500,27500,27500,0
20240424,155600,234924050,27500,27500,27500,27500,0
20240424,155500,234924050,27500,27500,27500,27500,0
20240424,155400,234924050,27500,27500,27500,27500,0
20240424,155300,234924050,27500,27500,27500,27500,0
20240424,155200,234924050,27500,27500,27500,27500,0
20240424,155100,234924050,27500,27500,27500,27500,0
20240424,155000,234924050,27500,27500,27500,27500,0
20240424,154900,234924050,27500,27500,27500,27500,0
20240424,154800,234924050,27500,27500,27500,27500,0
20240424,154700,234924050,27500,27500,27500,27500,0
20240424,154600,234924050,27500,27500,27500,27500,0
20240424,154500,234924050,27500,27500,27500,27500,0
20240424,154400,234924050,27500,27500,27500,27500,0
20240424,154300,234924050,27500,27500,27500,27500,0
20240424,154200,234924050,27500,27500,27500,27500,0
20240424,154100,234924050,27500,27500,27500,27500,0
20240424,154000,234924050,27500,27500,27500,27500,0
20240424,153900,234924050,27500,27500,27500,27500,0
20240424,153800,234924050,27500,27500,27500,27500,119
20240424,153700,234924050,27500,27500,27500,27500,0
20240424,153600,234924050,27500,27500,27500,27500,0
20240424,153500,234924050,27500,27500,27500,27500,0
20240424,153400,234924050,27500,27500,27500,27500,0
20240424,153300,234924050,27500,27500,27500,27500,0
20240424,153200,234924050,27500,27500,27500,27500,0
20240424,153100,234924050,27500,27500,27500,27500,0
20240424,153000,234924050,27500,27500,27500,27500,119
20240424,152900,231651550,27550,27550,27550,27550,0
20240424,152800,231651550,27550,27550,27550,27550,0
20240424,152700,231651550,27550,27550,27550,27550,0
20240424,152600,231651550,27550,27550,27550,27550,0
20240424,152500,231651550,27550,27550,27550,27550,0
20240424,152400,231651550,27550,27550,27550,27550,0
20240424,152300,231651550,27550,27550,27550,27550,0
20240424,152200,231651550,27550,27550,27550,27550,0
20240424,152100,231651550,27550,27550,27550,27550,0
20240424,152000,231651550,27550,27550,27550,27550,0
20240424,151900,231651550,27550,27550,27550,27550,8
20240424,151800,231431150,27600,27600,27600,27600,4
20240424,151700,231320750,27600,27600,27600,27600,28
20240424,151600,230547950,27600,27600,27600,27600,9
20240424,151500,230299550,27550,27600,27600,27550,17
20240424,151400,229830700,27600,27550,27600,27500,19
20240424,151300,229307450,27600,27550,27600,27550,19
20240424,151200,228783400,27550,27600,27600,27550,113
20240424,151100,225669700,27600,27650,27650,27600,31
20240424,151000,224813850,27650,27650,27650,27650,46
20240424,150900,223541950,27650,27650,27650,27600,16
20240424,150800,223099600,27650,27700,27700,27650,15
20240424,150700,222684600,27700,27700,27700,27650,30
20240424,150600,221853800,27650,27650,27650,27650,14
20240424,150500,221466700,27600,27650,27650,27600,17
20240424,150400,220997000,27650,27650,27650,27650,15
20240424,150300,220582250,27650,27650,27650,27550,77
20240424,150200,218454800,27550,27650,27650,27550,25
20240424,150100,217765150,27650,27650,27650,27650,14
20240424,150000,217378050,27500,27650,27650,27500,31
20240424,145900,216521800,27650,27650,27650,27650,6
20240424,145800,216355900,27650,27650,27650,27650,20
20240424,145700,215802900,27650,27650,27650,27650,19
20240424,145600,215277550,27650,27650,27650,27650,19
20240424,145500,214752200,27650,27650,27650,27650,8
20240424,145400,214531000,27650,27650,27650,27650,18
20240424,145300,214033300,27650,27700,27700,27650,43
20240424,145200,212844250,27700,27700,27700,27700,10
20240424,145100,212567250,27700,27700,27700,27700,24
20240424,145000,211902450,27700,27700,27700,27700,7
20240424,144900,211708550,27700,27700,27700,27700,20
20240424,144800,211154550,27700,27700,27700,27700,16
20240424,144700,210711350,27700,27700,27700,27700,15
20240424,144600,210295850,27700,27700,27700,27700,7
20240424,144500,210101950,27700,27700,27700,27700,28
20240424,144400,209326350,27700,27700,27700,27700,11
20240424,144300,209021650,27700,27700,27700,27700,15
20240424,144200,208606150,27700,27700,27700,27700,12
20240424,144100,208273750,27700,27700,27700,27700,26
20240424,144000,207553550,27700,27700,27700,27700,9
20240424,143900,207304250,27700,27700,27700,27700,16
20240424,143800,206861050,27700,27700,27700,27700,17
20240424,143700,206390150,27700,27700,27700,27700,8
20240424,143600,206168550,27700,27700,27700,27700,53
20240424,143500,204700450,27700,27650,27700,27650,26
20240424,143400,203980900,27700,27700,27700,27700,17
20240424,143300,203510000,27700,27700,27700,27700,8
20240424,143200,203288400,27700,27700,27700,27700,28
20240424,143100,202512800,27700,27700,27700,27700,6
20240424,143000,202346600,27700,27700,27700,27650,22
20240424,142900,201737350,27700,27700,27700,27650,27
20240424,142800,200990000,27700,27700,27700,27700,18
20240424,142700,200491400,27700,27700,27700,27700,10
20240424,142600,200214400,27700,27700,27700,27700,19
20240424,142500,199688100,27700,27700,27700,27650,13
20240424,142400,199328150,27700,27700,27700,27650,29
20240424,142300,198525350,27700,27700,27700,27700,7
20240424,142200,198331450,27700,27700,27700,27700,33
20240424,142100,197417350,27700,27700,27700,27700,11
20240424,142000,197112650,27650,27700,27700,27650,22
20240424,141900,196503500,27700,27650,27700,27650,19
20240424,141800,195977700,27700,27700,27700,27700,8
20240424,141700,195756100,27700,27700,27700,27700,23
20240424,141600,195119000,27700,27700,27700,27700,16
20240424,141500,194675800,27700,27600,27700,27600,20
20240424,141400,194122700,27700,27700,27700,27700,11
20240424,141300,193818000,27700,27700,27700,27700,27
20240424,141200,193070100,27700,27650,27700,27650,8
20240424,141100,192848800,27650,27700,27700,27650,17
20240424,141000,192377950,27700,27700,27700,27550,17
20240424,140900,191907650,27700,27700,27700,27500,82
20240424,140800,189647900,27700,27700,27700,27700,0
20240424,140700,189647900,27700,27700,27700,27700,6
20240424,140600,189481700,27700,27700,27700,27700,12
20240424,140500,189149300,27650,27700,27700,27650,21
20240424,140400,188568600,27700,27700,27700,27700,2
20240424,140300,188513200,27650,27700,27700,27650,25
20240424,140200,187820850,27650,27650,27650,27650,0
20240424,140100,187820850,27650,27700,27700,27650,20
20240424,140000,187267750,27700,27700,27700,27700,22
20240424,135900,186658350,27700,27650,27700,27650,3
20240424,135800,186575300,27700,27700,27700,27700,13
20240424,135700,186215200,27700,27700,27700,27700,10
20240424,135600,185938200,27700,27700,27700,27700,11
20240424,135500,185633500,27650,27700,27700,27650,11
20240424,135400,185329300,27700,27700,27700,27700,10
20240424,135300,185052300,27650,27650,27650,27650,2
20240424,135200,184997000,27650,27650,27650,27650,30
20240424,135100,184167500,27650,27650,27650,27650,3
20240424,135000,184084550,27700,27600,27700,27600,15
20240424,134900,183669650,27700,27700,27700,27700,0
20240424,134800,183669650,27700,27700,27700,27500,314
20240424,134700,175013550,27700,27700,27700,27700,13
20240424,134600,174653450,27750,27750,27750,27750,10
20240424,134500,174375950,27750,27750,27750,27750,122
20240424,134400,170990450,27750,27750,27750,27700,20
20240424,134300,170435500,27750,27700,27750,27650,72
20240424,134200,168441700,27750,27750,27750,27750,0
20240424,134100,168441700,27750,27750,27750,27750,23
20240424,134000,167803450,27750,27700,27750,27700,12
20240424,133900,167471000,27750,27750,27750,27750,10
20240424,133800,167193500,27750,27750,27750,27750,17
20240424,133700,166721750,27750,27750,27750,27750,10
20240424,133600,166444250,27750,27750,27750,27750,0
20240424,133500,166444250,27750,27700,27750,27650,9
20240424,133400,166195150,27750,27750,27750,27750,10
20240424,133300,165917650,27700,27750,27750,27700,122
20240424,133200,162537400,27750,27750,27750,27750,2
20240424,133100,162481900,27750,27750,27750,27750,25
20240424,133000,161788150,27700,27700,27700,27700,6
20240424,132900,161621950,27750,27750,27750,27750,13
20240424,132800,161261200,27750,27750,27750,27750,18
20240424,132700,160761700,27750,27750,27750,27700,26
20240424,132600,160040650,27800,27800,27800,27800,0
20240424,132500,160040650,27800,27750,27800,27700,69
20240424,132400,158128100,27800,27800,27800,27800,11
20240424,132300,157822300,27750,27750,27800,27750,6
20240424,132200,157655700,27750,27800,27800,27750,18
20240424,132100,157155650,27800,27800,27800,27800,1
20240424,132000,157127850,27800,27750,27800,27750,18
20240424,131900,156627750,27800,27800,27800,27800,3
20240424,131800,156544350,27800,27750,27800,27750,18
20240424,131700,156044350,27750,27800,27800,27750,4
20240424,131600,155933250,27800,27800,27800,27800,4
20240424,131500,155822050,27800,27750,27800,27650,20
20240424,131400,155266900,27750,27800,27800,27750,11
20240424,131300,154961150,27800,27750,27800,27750,12
20240424,131200,154628050,27800,27800,27800,27800,9
20240424,131100,154377850,27650,27650,27650,27650,0
20240424,131000,154377850,27650,27800,27800,27650,20
20240424,130900,153823200,27800,27800,27800,27800,13
20240424,130800,153461800,27800,27750,27800,27750,11
20240424,130700,153156500,27800,27800,27800,27800,0
20240424,130600,153156500,27800,27800,27800,27750,15
20240424,130500,152739600,27600,27700,27700,27600,6
20240424,130400,152573650,27750,27750,27750,27750,10
20240424,130300,152296150,27800,27800,27800,27800,5
20240424,130200,152157150,27800,27800,27800,27800,8
20240424,130100,151934750,27750,27750,27750,27750,10
20240424,130000,151657250,27800,27750,27800,27600,9
20240424,125900,151408000,27800,27800,27800,27800,51
20240424,125800,149990200,27800,27800,27800,27800,1
20240424,125700,149962400,27800,27800,27800,27800,12
20240424,125600,149628800,27800,27750,27800,27750,12
20240424,125500,149295650,27750,27750,27800,27750,17
20240424,125400,148823800,27800,27800,27800,27800,0
20240424,125300,148823800,27800,27800,27800,27750,21
20240424,125200,148240500,27800,27800,27800,27800,0
20240424,125100,148240500,27800,27750,27800,27750,17
20240424,125000,147768700,27750,27750,27750,27750,10
20240424,124900,147491200,27750,27750,27750,27750,1
20240424,124800,147463450,27750,27750,27750,27750,12
20240424,124700,147130450,27750,27750,27750,27750,4
20240424,124600,147019450,27750,27750,27750,27750,17
20240424,124500,146547700,27650,27700,27700,27650,6
20240424,124400,146381750,27750,27750,27750,27750,15
20240424,124300,145965500,27750,27750,27750,27750,9
20240424,124200,145715750,27550,27550,27550,27550,0
20240424,124100,145715750,27550,27750,27750,27550,81
20240424,124000,143473250,27750,27700,27750,27700,25
20240424,123900,142779800,27750,27750,27750,27750,2
20240424,123800,142724300,27750,27750,27750,27750,10
20240424,123700,142446800,27750,27750,27750,27750,13
20240424,123600,142086050,27750,27750,27750,27750,12
20240424,123500,141753050,27700,27700,27700,27700,3
20240424,123400,141669950,27750,27750,27750,27750,14
20240424,123300,141281450,27550,27550,27550,27550,0
20240424,123200,141281450,27550,27750,27750,27550,88
20240424,123100,138853650,27750,27750,27750,27700,15
20240424,123000,138437600,27750,27750,27750,27750,5
20240424,122900,138298850,27750,27750,27750,27750,11
20240424,122800,137993600,27750,27750,27750,27750,1
20240424,122700,137965850,27750,27700,27750,27700,7
20240424,122600,137771850,27650,27700,27750,27650,9
20240424,122500,137522850,27750,27700,27750,27700,11
20240424,122400,137217650,27700,27700,27700,27700,13
20240424,122300,136857550,27650,27650,27650,27650,5
20240424,122200,136719300,27650,27650,27650,27650,2
20240424,122100,136664000,27650,27650,27650,27650,26
20240424,122000,135945100,27600,27600,27600,27600,8
20240424,121900,135724300,27650,27650,27650,27650,12
20240424,121800,135392500,27650,27650,27650,27650,11
20240424,121700,135088350,27650,27650,27650,27650,12
20240424,121600,134756550,27650,27650,27650,27650,2
20240424,121500,134701250,27600,27650,27650,27600,27
20240424,121400,133955000,27600,27600,27650,27600,44
20240424,121300,132740550,27650,27650,27650,27650,10
20240424,121200,132464050,27650,27650,27650,27650,6
20240424,121100,132298150,27650,27650,27650,27650,10
20240424,121000,132021650,27550,27650,27650,27550,56
20240424,120900,130473900,27700,27750,27750,27650,24
20240424,120800,129809250,27750,27700,27750,27700,19
20240424,120700,129282500,27750,27750,27750,27750,2
20240424,120600,129227000,27750,27750,27750,27750,0
20240424,120500,129227000,27750,27700,27750,27650,31
20240424,120400,128368050,27750,27750,27750,27750,11
20240424,120300,128062800,27750,27750,27750,27750,18
20240424,120200,127563300,27800,27800,27800,27800,24
20240424,120100,126896100,27800,27800,27800,27800,0
20240424,120000,126896100,27800,27800,27800,27800,12
20240424,115900,126562500,27800,27800,27800,27800,12
20240424,115800,126228900,27800,27800,27800,27800,12
20240424,115700,125895300,27800,27800,27800,27800,2
20240424,115600,125839700,27800,27800,27800,27800,14
20240424,115500,125450500,27800,27800,27800,27800,9
20240424,115400,125200300,27800,27750,27800,27750,3
20240424,115300,125116950,27800,27800,27800,27800,12
20240424,115200,124783350,27800,27800,27800,27800,10
20240424,115100,124505350,27800,27800,27800,27800,12
20240424,115000,124171750,27750,27750,27750,27750,75
20240424,114900,122090500,27750,27750,27750,27750,23
20240424,114800,121452250,27750,27750,27750,27750,71
20240424,114700,119482000,27800,27800,27800,27800,12
20240424,114600,119148400,27800,27800,27800,27800,14
20240424,114500,118759200,27800,27800,27800,27750,15
20240424,114400,118342350,27750,27800,27800,27750,3
20240424,114300,118259000,27800,27800,27800,27800,21
20240424,114200,117675200,27750,27800,27800,27750,2
20240424,114100,117619650,27800,27800,27800,27800,10
20240424,114000,117341650,27800,27800,27800,27800,7
20240424,113900,117147050,27800,27800,27800,27800,19
20240424,113800,116618850,27800,27800,27800,27800,0
20240424,113700,116618850,27800,27800,27800,27800,14
20240424,113600,116229650,27750,27800,27800,27750,10
20240424,113500,115951700,27750,27800,27800,27750,5
20240424,113400,115812850,27800,27800,27800,27750,17
20240424,113300,115340550,27800,27800,27800,27800,13
20240424,113200,114979150,27800,27800,27800,27800,10
20240424,113100,114701150,27750,27750,27750,27750,2
20240424,113000,114645650,27800,27750,27800,27750,20
20240424,112900,114090450,27600,27750,27750,27600,123
20240424,112800,110679600,27800,27800,27800,27800,34
20240424,112700,109734400,27800,27800,27800,27800,12
20240424,112600,109400800,27800,27800,27800,27800,11
20240424,112500,109095000,27800,27750,27800,27750,3
20240424,112400,109011650,27600,27800,27800,27600,25
20240424,112300,108317500,27800,27800,27800,27800,0
20240424,112200,108317500,27800,27800,27800,27800,14
20240424,112100,107928300,27800,27800,27800,27800,22
20240424,112000,107316700,27800,27800,27800,27800,19
20240424,111900,106788500,27800,27750,27800,27750,164
20240424,111800,102237400,27700,27700,27700,27700,5
20240424,111700,102098900,27750,27750,27750,27750,23
20240424,111600,101460650,27750,27750,27750,27750,0
20240424,111500,101460650,27750,27650,27750,27650,13
20240424,111400,101100200,27750,27700,27750,27650,39
20240424,111300,100019700,27750,27750,27750,27750,10
20240424,111200,99742200,27750,27700,27750,27700,7
20240424,111100,99548150,27700,27750,27750,27700,77
20240424,111000,97412050,27700,27700,27750,27700,13
20240424,110900,97051850,27750,27750,27750,27750,10
20240424,110800,96774350,27750,27750,27750,27750,14
20240424,110700,96385850,27700,27700,27700,27700,0
20240424,110600,96385850,27700,27700,27700,27700,0
20240424,110500,96385850,27700,27650,27700,27600,358
20240424,110400,86472950,27650,27650,27650,27650,17
20240424,110300,86002900,27600,27650,27650,27600,29
20240424,110200,85202000,27650,27650,27650,27650,3
20240424,110100,85119050,27700,27650,27700,27650,30
20240424,110000,84289350,27650,27650,27650,27650,2
20240424,105900,84234050,27650,27650,27650,27650,1
20240424,105800,84206400,27700,27700,27700,27700,13
20240424,105700,83846300,27700,27550,27700,27550,492
20240424,105600,70257400,27600,27600,27600,27600,10
20240424,105500,69981400,27600,27550,27600,27550,67
20240424,105400,68134950,27550,27600,27600,27550,22
20240424,105300,67528350,27550,27550,27550,27550,132
20240424,105200,63891750,27550,27550,27550,27500,21
20240424,105100,63313700,27550,27550,27550,27550,1
20240424,105000,63286150,27550,27550,27550,27550,13
20240424,104900,62928000,27550,27550,27550,27550,4
20240424,104800,62817800,27550,27550,27550,27550,18
20240424,104700,62321900,27550,27550,27550,27550,2
20240424,104600,62266800,27500,27500,27500,27500,6
20240424,104500,62101800,27500,27400,27500,27350,13
20240424,104400,61744550,27500,27500,27500,27500,0
20240424,104300,61744550,27500,27300,27500,27300,7
20240424,104200,61553200,27350,27500,27550,27300,35
20240424,104100,60593350,27550,27500,27550,27500,24
20240424,104000,59932900,27550,27550,27550,27550,3
20240424,103900,59850250,27550,27550,27550,27550,21
20240424,103800,59271700,27550,27550,27550,27550,2
20240424,103700,59216600,27550,27550,27550,27550,9
20240424,103600,58968650,27550,27550,27550,27550,18
20240424,103500,58472750,27500,27500,27500,27500,2
20240424,103400,58417750,27500,27500,27500,27500,7
20240424,103300,58225250,27550,27550,27550,27550,4
20240424,103200,58115050,27550,27500,27550,27500,26
20240424,103100,57399250,27550,27550,27550,27550,0
20240424,103000,57399250,27550,27550,27550,27550,10
20240424,102900,57123750,27550,27550,27550,27550,13
20240424,102800,56765600,27550,27550,27550,27550,9
20240424,102700,56517650,27600,27600,27600,27600,0
20240424,102600,56517650,27600,27550,27600,27250,345
20240424,102500,47074950,27550,27550,27550,27550,46
20240424,102400,45807650,27600,27600,27600,27600,10
20240424,102300,45531650,27600,27600,27600,27600,172
20240424,102200,40784450,27600,27600,27600,27600,12
20240424,102100,40453250,27600,27600,27600,27600,0
20240424,102000,40453250,27600,27600,27600,27600,20
20240424,101900,39901250,27550,27550,27550,27400,200
20240424,101800,34392900,27550,27300,27550,27300,6
20240424,101700,34228600,27300,27600,27600,27300,199
20240424,101600,28751100,27600,27600,27600,27550,52
20240424,101500,27317850,27600,27550,27600,27550,146
20240424,101400,23295100,27550,27550,27550,27550,0
20240424,101300,23295100,27550,27450,27550,27450,24
20240424,101200,22634900,27500,27500,27500,27500,1
20240424,101100,22607400,27500,27400,27500,27400,12
20240424,101000,22277600,27500,27350,27500,27350,11
20240424,100900,21975250,27350,27550,27550,27350,29
20240424,100800,21177850,27300,27500,27500,27300,76
20240424,100700,19088650,27350,27500,27500,27350,24
20240424,100600,18429250,27300,27300,27300,27300,0
20240424,100500,18429250,27300,27400,27500,27300,278
20240424,100400,10799600,27400,27350,27400,27300,133
20240424,100300,7162500,27400,27400,27400,27350,25
20240424,100200,6477600,27400,27400,27400,27400,0
20240424,100100,6477600,27400,27400,27400,27400,18
20240424,100000,5984400,27400,27350,27400,27350,18
20240424,095900,5491600,27350,27350,27350,27350,0
20240424,095800,5491600,27350,27350,27350,27350,0
20240424,095700,5491600,27350,27350,27350,27350,0
20240424,095600,5491600,27350,27350,27350,27350,0
20240424,095500,5491600,27350,27350,27350,27350,2
20240424,095400,5436900,27300,27300,27300,27300,0
20240424,095300,5436900,27300,27300,27300,27300,0
20240424,095200,5436900,27300,27300,27300,27300,42
20240424,095100,4290300,27300,27300,27300,27300,35
20240424,095000,3334800,27250,27250,27250,27250,0
20240424,094900,3334800,27250,27250,27250,27250,0
20240424,094800,3334800,27250,27250,27250,27250,0
20240424,094700,3334800,27250,27250,27250,27250,2
20240424,094600,3280300,27200,27200,27200,27200,0
20240424,094500,3280300,27200,27200,27200,27200,0
20240424,094400,3280300,27200,27200,27200,27200,0
20240424,094300,3280300,27200,27200,27200,27200,0
20240424,094200,3280300,27200,27200,27200,27200,1
20240424,094100,3253100,27300,27300,27300,27300,2
20240424,094000,3198500,27200,27200,27200,27200,0
20240424,093900,3198500,27200,27200,27200,27200,0
20240424,093800,3198500,27200,27200,27200,27200,0
20240424,093700,3198500,27200,27200,27200,27200,0
20240424,093600,3198500,27200,27200,27200,27200,0
20240424,093500,3198500,27200,27300,27300,27200,75
20240424,093400,1152000,27350,27350,27350,27350,0
20240424,093300,1152000,27350,27350,27350,27350,0
20240424,093200,1152000,27350,27350,27350,27350,0
20240424,093100,1152000,27350,27350,27350,27350,0
20240424,093000,1152000,27350,27350,27350,27350,0
20240424,092900,1152000,27350,27350,27350,27350,0
20240424,092800,1152000,27350,27350,27350,27350,0
20240424,092700,1152000,27350,27350,27350,27350,1
20240424,092600,1124650,27450,27450,27450,27450,0
20240424,092500,1124650,27450,27450,27450,27450,0
20240424,092400,1124650,27450,27450,27450,27450,0
20240424,092300,1124650,27450,27450,27450,27450,0
20240424,092200,1124650,27450,27450,27450,27450,0
20240424,092100,1124650,27450,27450,27450,27450,13
20240424,092000,767800,27200,27200,27200,27200,1
20240424,091900,740600,27450,27450,27450,27450,2
20240424,091800,685700,27250,27250,27250,27250,0
20240424,091700,685700,27250,27250,27250,27250,0
20240424,091600,685700,27250,27250,27250,27250,0
20240424,091500,685700,27250,27250,27250,27250,1
20240424,091400,658450,27250,27250,27250,27250,0
20240424,091300,658450,27250,27250,27250,27250,0
20240424,091200,658450,27250,27500,27500,27250,6
20240424,091100,494700,27200,27200,27200,27200,0
20240424,091000,494700,27200,27200,27200,27200,1
20240424,090900,467500,27500,27500,27500,27500,0
20240424,090800,467500,27500,27500,27500,27500,0
20240424,090700,467500,27500,27500,27500,27500,0
20240424,090600,467500,27500,27500,27500,27500,0
20240424,090500,467500,27500,27500,27500,27500,0
20240424,090400,467500,27500,27500,27500,27500,0
20240424,090300,467500,27500,27500,27500,27500,10
20240424,090200,192500,27500,27500,27500,27500,0
20240424,090100,192500,27500,27500,27500,27500,0
20240424,090000,192500,27500,27500,27500,27500,7