KissMeData/033270/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,190800,1136807150,22550,22550,22550,22550,2109
20240412,190700,1136807150,22550,22550,22550,22550,0
20240412,190600,1136807150,22550,22550,22550,22550,0
20240412,190500,1136807150,22550,22550,22550,22550,0
20240412,190400,1136807150,22550,22550,22550,22550,0
20240412,190300,1136807150,22550,22550,22550,22550,0
20240412,190200,1136807150,22550,22550,22550,22550,0
20240412,190100,1136807150,22550,22550,22550,22550,0
20240412,190000,1136807150,22550,22550,22550,22550,0
20240412,185900,1136807150,22550,22550,22550,22550,0
20240412,185800,1136807150,22550,22550,22550,22550,0
20240412,185700,1136807150,22550,22550,22550,22550,0
20240412,185600,1136807150,22550,22550,22550,22550,0
20240412,185500,1136807150,22550,22550,22550,22550,0
20240412,185400,1136807150,22550,22550,22550,22550,0
20240412,185300,1136807150,22550,22550,22550,22550,0
20240412,185200,1136807150,22550,22550,22550,22550,0
20240412,185100,1136807150,22550,22550,22550,22550,0
20240412,185000,1136807150,22550,22550,22550,22550,0
20240412,184900,1136807150,22550,22550,22550,22550,0
20240412,184800,1136807150,22550,22550,22550,22550,0
20240412,184700,1136807150,22550,22550,22550,22550,0
20240412,184600,1136807150,22550,22550,22550,22550,0
20240412,184500,1136807150,22550,22550,22550,22550,0
20240412,184400,1136807150,22550,22550,22550,22550,0
20240412,184300,1136807150,22550,22550,22550,22550,0
20240412,184200,1136807150,22550,22550,22550,22550,0
20240412,184100,1136807150,22550,22550,22550,22550,0
20240412,184000,1136807150,22550,22550,22550,22550,0
20240412,183900,1136807150,22550,22550,22550,22550,0
20240412,183800,1136807150,22550,22550,22550,22550,2109
20240412,183700,1136807150,22550,22550,22550,22550,0
20240412,183600,1136807150,22550,22550,22550,22550,0
20240412,183500,1136807150,22550,22550,22550,22550,0
20240412,183400,1136807150,22550,22550,22550,22550,0
20240412,183300,1136807150,22550,22550,22550,22550,0
20240412,183200,1136807150,22550,22550,22550,22550,0
20240412,183100,1136807150,22550,22550,22550,22550,0
20240412,183000,1136807150,22550,22550,22550,22550,0
20240412,182900,1136807150,22550,22550,22550,22550,0
20240412,182800,1136807150,22550,22550,22550,22550,0
20240412,182700,1136807150,22550,22550,22550,22550,0
20240412,182600,1136807150,22550,22550,22550,22550,0
20240412,182500,1136807150,22550,22550,22550,22550,0
20240412,182400,1136807150,22550,22550,22550,22550,0
20240412,182300,1136807150,22550,22550,22550,22550,0
20240412,182200,1136807150,22550,22550,22550,22550,0
20240412,182100,1136807150,22550,22550,22550,22550,0
20240412,182000,1136807150,22550,22550,22550,22550,0
20240412,181900,1136807150,22550,22550,22550,22550,0
20240412,181800,1136807150,22550,22550,22550,22550,0
20240412,181700,1136807150,22550,22550,22550,22550,0
20240412,181600,1136807150,22550,22550,22550,22550,0
20240412,181500,1136807150,22550,22550,22550,22550,0
20240412,181400,1136807150,22550,22550,22550,22550,0
20240412,181300,1136807150,22550,22550,22550,22550,0
20240412,181200,1136807150,22550,22550,22550,22550,0
20240412,181100,1136807150,22550,22550,22550,22550,0
20240412,181000,1136807150,22550,22550,22550,22550,0
20240412,180900,1136807150,22550,22550,22550,22550,0
20240412,180800,1136807150,22550,22550,22550,22550,2109
20240412,180700,1136807150,22550,22550,22550,22550,0
20240412,180600,1136807150,22550,22550,22550,22550,0
20240412,180500,1136807150,22550,22550,22550,22550,0
20240412,180400,1136807150,22550,22550,22550,22550,0
20240412,180300,1136807150,22550,22550,22550,22550,0
20240412,180200,1136807150,22550,22550,22550,22550,0
20240412,180100,1136807150,22550,22550,22550,22550,0
20240412,180000,1136807150,22550,22550,22550,22550,0
20240412,175900,1136807150,22550,22550,22550,22550,0
20240412,175800,1136807150,22550,22550,22550,22550,0
20240412,175700,1136807150,22550,22550,22550,22550,0
20240412,175600,1136807150,22550,22550,22550,22550,0
20240412,175500,1136807150,22550,22550,22550,22550,0
20240412,175400,1136807150,22550,22550,22550,22550,0
20240412,175300,1136807150,22550,22550,22550,22550,0
20240412,175200,1136807150,22550,22550,22550,22550,0
20240412,175100,1136807150,22550,22550,22550,22550,0
20240412,175000,1136807150,22550,22550,22550,22550,0
20240412,174900,1136807150,22550,22550,22550,22550,0
20240412,174800,1136807150,22550,22550,22550,22550,0
20240412,174700,1136807150,22550,22550,22550,22550,0
20240412,174600,1136807150,22550,22550,22550,22550,0
20240412,174500,1136807150,22550,22550,22550,22550,0
20240412,174400,1136807150,22550,22550,22550,22550,0
20240412,174300,1136807150,22550,22550,22550,22550,0
20240412,174200,1136807150,22550,22550,22550,22550,0
20240412,174100,1136807150,22550,22550,22550,22550,0
20240412,174000,1136807150,22550,22550,22550,22550,0
20240412,173900,1136807150,22550,22550,22550,22550,0
20240412,173800,1136807150,22550,22550,22550,22550,2109
20240412,173700,1136807150,22550,22550,22550,22550,0
20240412,173600,1136807150,22550,22550,22550,22550,0
20240412,173500,1136807150,22550,22550,22550,22550,0
20240412,173400,1136807150,22550,22550,22550,22550,0
20240412,173300,1136807150,22550,22550,22550,22550,0
20240412,173200,1136807150,22550,22550,22550,22550,0
20240412,173100,1136807150,22550,22550,22550,22550,0
20240412,173000,1136807150,22550,22550,22550,22550,0
20240412,172900,1136807150,22550,22550,22550,22550,0
20240412,172800,1136807150,22550,22550,22550,22550,0
20240412,172700,1136807150,22550,22550,22550,22550,0
20240412,172600,1136807150,22550,22550,22550,22550,0
20240412,172500,1136807150,22550,22550,22550,22550,0
20240412,172400,1136807150,22550,22550,22550,22550,0
20240412,172300,1136807150,22550,22550,22550,22550,0
20240412,172200,1136807150,22550,22550,22550,22550,0
20240412,172100,1136807150,22550,22550,22550,22550,0
20240412,172000,1136807150,22550,22550,22550,22550,0
20240412,171900,1136807150,22550,22550,22550,22550,0
20240412,171800,1136807150,22550,22550,22550,22550,0
20240412,171700,1136807150,22550,22550,22550,22550,0
20240412,171600,1136807150,22550,22550,22550,22550,0
20240412,171500,1136807150,22550,22550,22550,22550,0
20240412,171400,1136807150,22550,22550,22550,22550,0
20240412,171300,1136807150,22550,22550,22550,22550,0
20240412,171200,1136807150,22550,22550,22550,22550,0
20240412,171100,1136807150,22550,22550,22550,22550,0
20240412,171000,1136807150,22550,22550,22550,22550,0
20240412,170900,1136807150,22550,22550,22550,22550,0
20240412,170800,1136807150,22550,22550,22550,22550,2109
20240412,170700,1136807150,22550,22550,22550,22550,0
20240412,170600,1136807150,22550,22550,22550,22550,0
20240412,170500,1136807150,22550,22550,22550,22550,0
20240412,170400,1136807150,22550,22550,22550,22550,0
20240412,170300,1136807150,22550,22550,22550,22550,0
20240412,170200,1136807150,22550,22550,22550,22550,0
20240412,170100,1136807150,22550,22550,22550,22550,0
20240412,170000,1136807150,22550,22550,22550,22550,0
20240412,165900,1136807150,22550,22550,22550,22550,0
20240412,165800,1136807150,22550,22550,22550,22550,0
20240412,165700,1136807150,22550,22550,22550,22550,0
20240412,165600,1136807150,22550,22550,22550,22550,0
20240412,165500,1136807150,22550,22550,22550,22550,0
20240412,165400,1136807150,22550,22550,22550,22550,0
20240412,165300,1136807150,22550,22550,22550,22550,0
20240412,165200,1136807150,22550,22550,22550,22550,0
20240412,165100,1136807150,22550,22550,22550,22550,0
20240412,165000,1136807150,22550,22550,22550,22550,0
20240412,164900,1136807150,22550,22550,22550,22550,0
20240412,164800,1136807150,22550,22550,22550,22550,0
20240412,164700,1136807150,22550,22550,22550,22550,0
20240412,164600,1136807150,22550,22550,22550,22550,0
20240412,164500,1136807150,22550,22550,22550,22550,0
20240412,164400,1136807150,22550,22550,22550,22550,0
20240412,164300,1136807150,22550,22550,22550,22550,0
20240412,164200,1136807150,22550,22550,22550,22550,0
20240412,164100,1136807150,22550,22550,22550,22550,0
20240412,164000,1136807150,22550,22550,22550,22550,0
20240412,163900,1136807150,22550,22550,22550,22550,0
20240412,163800,1136807150,22550,22550,22550,22550,2109
20240412,163700,1136807150,22550,22550,22550,22550,0
20240412,163600,1136807150,22550,22550,22550,22550,0
20240412,163500,1136807150,22550,22550,22550,22550,0
20240412,163400,1136807150,22550,22550,22550,22550,0
20240412,163300,1136807150,22550,22550,22550,22550,0
20240412,163200,1136807150,22550,22550,22550,22550,0
20240412,163100,1136807150,22550,22550,22550,22550,0
20240412,163000,1136807150,22550,22550,22550,22550,0
20240412,162900,1136807150,22550,22550,22550,22550,0
20240412,162800,1136807150,22550,22550,22550,22550,0
20240412,162700,1136807150,22550,22550,22550,22550,0
20240412,162600,1136807150,22550,22550,22550,22550,0
20240412,162500,1136807150,22550,22550,22550,22550,0
20240412,162400,1136807150,22550,22550,22550,22550,0
20240412,162300,1136807150,22550,22550,22550,22550,0
20240412,162200,1136807150,22550,22550,22550,22550,0
20240412,162100,1136807150,22550,22550,22550,22550,0
20240412,162000,1136807150,22550,22550,22550,22550,0
20240412,161900,1136807150,22550,22550,22550,22550,0
20240412,161800,1136807150,22550,22550,22550,22550,0
20240412,161700,1136807150,22550,22550,22550,22550,0
20240412,161600,1136807150,22550,22550,22550,22550,0
20240412,161500,1136807150,22550,22550,22550,22550,0
20240412,161400,1136807150,22550,22550,22550,22550,0
20240412,161300,1136807150,22550,22550,22550,22550,0
20240412,161200,1136807150,22550,22550,22550,22550,0
20240412,161100,1136807150,22550,22550,22550,22550,0
20240412,161000,1136807150,22550,22550,22550,22550,0
20240412,160900,1136807150,22550,22550,22550,22550,0
20240412,160800,1136807150,22550,22550,22550,22550,2109
20240412,160700,1136807150,22550,22550,22550,22550,0
20240412,160600,1136807150,22550,22550,22550,22550,0
20240412,160500,1136807150,22550,22550,22550,22550,0
20240412,160400,1136807150,22550,22550,22550,22550,0
20240412,160300,1136807150,22550,22550,22550,22550,0
20240412,160200,1136807150,22550,22550,22550,22550,0
20240412,160100,1136807150,22550,22550,22550,22550,0
20240412,160000,1136807150,22550,22550,22550,22550,0
20240412,155900,1136807150,22550,22550,22550,22550,0
20240412,155800,1136807150,22550,22550,22550,22550,0
20240412,155700,1136807150,22550,22550,22550,22550,0
20240412,155600,1136807150,22550,22550,22550,22550,0
20240412,155500,1136807150,22550,22550,22550,22550,0
20240412,155400,1136807150,22550,22550,22550,22550,0
20240412,155300,1136807150,22550,22550,22550,22550,0
20240412,155200,1136807150,22550,22550,22550,22550,0
20240412,155100,1136807150,22550,22550,22550,22550,0
20240412,155000,1136807150,22550,22550,22550,22550,0
20240412,154900,1136807150,22550,22550,22550,22550,0
20240412,154800,1136807150,22550,22550,22550,22550,0
20240412,154700,1136807150,22550,22550,22550,22550,0
20240412,154600,1136807150,22550,22550,22550,22550,0
20240412,154500,1136807150,22550,22550,22550,22550,0
20240412,154400,1136807150,22550,22550,22550,22550,0
20240412,154300,1136807150,22550,22550,22550,22550,0
20240412,154200,1136807150,22550,22550,22550,22550,0
20240412,154100,1136807150,22550,22550,22550,22550,0
20240412,154000,1136807150,22550,22550,22550,22550,0
20240412,153900,1136807150,22550,22550,22550,22550,0
20240412,153800,1136807150,22550,22550,22550,22550,2109
20240412,153700,1136807150,22550,22550,22550,22550,0
20240412,153600,1136807150,22550,22550,22550,22550,0
20240412,153500,1136807150,22550,22550,22550,22550,0
20240412,153400,1136807150,22550,22550,22550,22550,0
20240412,153300,1136807150,22550,22550,22550,22550,0
20240412,153200,1136807150,22550,22550,22550,22550,0
20240412,153100,1136807150,22550,22550,22550,22550,0
20240412,153000,1136807150,22550,22550,22550,22550,2109
20240412,152900,1089249200,22700,22700,22700,22700,0
20240412,152800,1089249200,22700,22700,22700,22700,0
20240412,152700,1089249200,22700,22700,22700,22700,0
20240412,152600,1089249200,22700,22700,22700,22700,0
20240412,152500,1089249200,22700,22700,22700,22700,0
20240412,152400,1089249200,22700,22700,22700,22700,0
20240412,152300,1089249200,22700,22700,22700,22700,0
20240412,152200,1089249200,22700,22700,22700,22700,0
20240412,152100,1089249200,22700,22700,22700,22700,0
20240412,152000,1089249200,22700,22700,22700,22700,0
20240412,151900,1089249200,22700,22700,22700,22700,78
20240412,151800,1087478600,22650,22550,22650,22550,1450
20240412,151700,1054658900,22550,22550,22550,22550,294
20240412,151600,1048029200,22550,22550,22550,22550,121
20240412,151500,1045300650,22550,22600,22600,22550,103
20240412,151400,1042977900,22550,22550,22550,22550,0
20240412,151300,1042977900,22550,22550,22550,22550,90
20240412,151200,1040948400,22550,22550,22550,22550,0
20240412,151100,1040948400,22550,22550,22550,22550,0
20240412,151000,1040948400,22550,22550,22550,22550,50
20240412,150900,1039820900,22550,22550,22550,22550,1
20240412,150800,1039798350,22500,22600,22600,22500,1844
20240412,150700,998208100,22600,22600,22600,22600,1
20240412,150600,998185500,22500,22500,22500,22500,1
20240412,150500,998163000,22500,22650,22650,22500,4693
20240412,150400,892431150,22650,22600,22650,22600,133
20240412,150300,889424700,22600,22600,22600,22600,0
20240412,150200,889424700,22600,22600,22600,22600,0
20240412,150100,889424700,22600,22600,22600,22600,38
20240412,150000,888565900,22600,22600,22600,22600,0
20240412,145900,888565900,22600,22600,22600,22600,0
20240412,145800,888565900,22600,22600,22600,22600,280
20240412,145700,882237900,22650,22650,22650,22650,0
20240412,145600,882237900,22650,22650,22650,22650,0
20240412,145500,882237900,22650,22650,22650,22650,0
20240412,145400,882237900,22650,22650,22650,22650,0
20240412,145300,882237900,22650,22650,22650,22650,6
20240412,145200,882102000,22650,22700,22700,22650,145
20240412,145100,878817700,22700,22700,22700,22700,20
20240412,145000,878363700,22700,22700,22700,22700,15
20240412,144900,878023200,22700,22700,22700,22700,0
20240412,144800,878023200,22700,22650,22700,22650,42
20240412,144700,877071700,22700,22700,22700,22700,0
20240412,144600,877071700,22700,22700,22700,22700,1
20240412,144500,877049000,22650,22650,22650,22650,0
20240412,144400,877049000,22650,22650,22650,22650,25
20240412,144300,876482750,22650,22700,22700,22650,585
20240412,144200,863230250,22700,22700,22700,22700,0
20240412,144100,863230250,22700,22700,22700,22700,0
20240412,144000,863230250,22700,22700,22700,22700,0
20240412,143900,863230250,22700,22700,22700,22700,3
20240412,143800,863162150,22700,22700,22700,22700,20
20240412,143700,862708150,22650,22650,22650,22650,38
20240412,143600,861847450,22700,22700,22700,22700,0
20240412,143500,861847450,22700,22700,22700,22700,0
20240412,143400,861847450,22700,22700,22700,22700,2
20240412,143300,861802050,22650,22650,22650,22650,0
20240412,143200,861802050,22650,22650,22650,22650,0
20240412,143100,861802050,22650,22650,22650,22650,0
20240412,143000,861802050,22650,22650,22650,22650,10
20240412,142900,861575550,22650,22650,22650,22650,0
20240412,142800,861575550,22650,22650,22650,22650,0
20240412,142700,861575550,22650,22650,22650,22650,0
20240412,142600,861575550,22650,22650,22650,22650,61
20240412,142500,860193900,22700,22700,22700,22700,1
20240412,142400,860171200,22700,22700,22700,22700,3
20240412,142300,860103100,22650,22650,22650,22650,10
20240412,142200,859876600,22650,22650,22650,22650,4
20240412,142100,859786000,22700,22700,22700,22700,143
20240412,142000,856539900,22700,22650,22700,22650,64
20240412,141900,855090250,22650,22700,22700,22650,392
20240412,141800,846210950,22700,22700,22700,22700,0
20240412,141700,846210950,22700,22700,22700,22700,1
20240412,141600,846188250,22650,22650,22650,22650,117
20240412,141500,843538200,22650,22650,22650,22650,0
20240412,141400,843538200,22650,22650,22650,22650,0
20240412,141300,843538200,22650,22650,22650,22650,10
20240412,141200,843311700,22700,22650,22700,22650,43
20240412,141100,842337700,22650,22650,22650,22650,0
20240412,141000,842337700,22650,22650,22650,22650,10
20240412,140900,842111200,22700,22700,22700,22700,1
20240412,140800,842088500,22650,22650,22650,22650,38
20240412,140700,841227800,22700,22700,22700,22700,2
20240412,140600,841182400,22700,22650,22700,22650,153
20240412,140500,837716900,22650,22650,22650,22650,16
20240412,140400,837354500,22650,22650,22650,22650,38
20240412,140300,836493800,22700,22650,22700,22600,30
20240412,140200,835814700,22650,22650,22650,22650,157
20240412,140100,832258650,22600,22600,22600,22600,2
20240412,140000,832213450,22600,22600,22600,22600,10
20240412,135900,831987450,22650,22650,22650,22650,0
20240412,135800,831987450,22650,22650,22650,22650,5
20240412,135700,831874200,22650,22650,22650,22650,1
20240412,135600,831851550,22600,22600,22600,22600,10
20240412,135500,831625550,22650,22650,22650,22650,19
20240412,135400,831195200,22600,22600,22600,22600,0
20240412,135300,831195200,22600,22600,22600,22600,10
20240412,135200,830969200,22600,22600,22600,22600,44
20240412,135100,829974800,22650,22600,22650,22600,53
20240412,135000,828776250,22650,22600,22650,22600,21
20240412,134900,828301100,22650,22650,22650,22650,32
20240412,134800,827576300,22650,22650,22650,22650,15
20240412,134700,827236550,22650,22650,22650,22650,606
20240412,134600,813510650,22600,22600,22600,22600,265
20240412,134500,807521650,22500,22650,22650,22500,1055
20240412,134400,783750300,22750,22650,22750,22500,4006
20240412,134300,693366650,22650,22650,22650,22650,10
20240412,134200,693140150,22650,22650,22650,22650,0
20240412,134100,693140150,22650,22650,22650,22650,0
20240412,134000,693140150,22650,22650,22650,22650,10
20240412,133900,692913650,22650,22650,22650,22650,0
20240412,133800,692913650,22650,22650,22650,22650,38
20240412,133700,692052950,22650,22650,22650,22650,43
20240412,133600,691079000,22650,22800,22800,22650,11
20240412,133500,690829700,22800,22700,22800,22500,8004
20240412,133400,510083800,22700,22700,22700,22700,0
20240412,133300,510083800,22700,22750,22800,22700,15
20240412,133200,509742900,22750,22750,22750,22750,0
20240412,133100,509742900,22750,22750,22750,22750,1
20240412,133000,509720150,22700,22750,22750,22700,162
20240412,132900,506040450,22750,22750,22750,22750,0
20240412,132800,506040450,22750,22750,22750,22750,0
20240412,132700,506040450,22750,22800,22800,22750,6
20240412,132600,505903850,22800,22700,22800,22700,14
20240412,132500,505585650,22750,22750,22750,22750,0
20240412,132400,505585650,22750,22750,22750,22750,970
20240412,132300,483518150,22800,22850,22850,22800,572
20240412,132200,470476450,22900,22900,22900,22900,2
20240412,132100,470430650,22800,22800,22800,22800,0
20240412,132000,470430650,22800,22800,22900,22800,513
20240412,131900,458733950,22800,22800,22800,22800,0
20240412,131800,458733950,22800,22800,22800,22800,5
20240412,131700,458619950,22900,22900,22900,22900,1
20240412,131600,458597050,22800,22900,22900,22800,22
20240412,131500,458094250,22800,22800,22800,22800,0
20240412,131400,458094250,22800,22800,22800,22800,47
20240412,131300,457022650,22800,22800,22800,22800,10
20240412,131200,456794650,22900,22900,22900,22900,0
20240412,131100,456794650,22900,22900,22900,22900,0
20240412,131000,456794650,22900,22800,22900,22800,11
20240412,130900,456543750,22950,22950,22950,22950,0
20240412,130800,456543750,22950,22950,22950,22950,1
20240412,130700,456520800,22850,22850,22850,22800,48
20240412,130600,455425950,22850,22850,22850,22850,1
20240412,130500,455403100,22800,22800,22800,22800,0
20240412,130400,455403100,22800,22850,22850,22800,500
20240412,130300,443994450,22850,22850,22850,22850,10
20240412,130200,443765950,22900,22900,22900,22900,0
20240412,130100,443765950,22900,22900,22900,22900,1
20240412,130000,443743050,22950,22850,22950,22850,11
20240412,125900,443491600,22950,22950,22950,22950,2
20240412,125800,443445700,22900,22900,22900,22900,220
20240412,125700,438407700,22950,22950,22950,22950,1
20240412,125600,438384750,22850,22850,22850,22850,10
20240412,125500,438156250,22950,22950,22950,22950,0
20240412,125400,438156250,22950,22950,22950,22950,0
20240412,125300,438156250,22950,22850,22950,22850,11
20240412,125200,437904800,22950,22950,22950,22950,0
20240412,125100,437904800,22950,22950,22950,22950,1
20240412,125000,437881850,22850,22850,22850,22850,210
20240412,124900,433083350,22900,22900,22950,22900,327
20240412,124800,425595000,22900,22900,22900,22900,0
20240412,124700,425595000,22900,22900,22900,22900,1000
20240412,124600,402695000,22900,22900,22900,22900,10
20240412,124500,402466000,22900,22900,22900,22900,0
20240412,124400,402466000,22900,22900,22900,22900,0
20240412,124300,402466000,22900,22900,22900,22900,10
20240412,124200,402237000,22900,22900,22900,22900,0
20240412,124100,402237000,22900,22900,22900,22900,40
20240412,124000,401321000,22950,22900,22950,22900,19
20240412,123900,400885450,22950,22950,22950,22950,0
20240412,123800,400885450,22950,22950,22950,22950,1
20240412,123700,400862500,22950,22950,22950,22950,0
20240412,123600,400862500,22950,22900,22950,22900,120
20240412,123500,398109500,22950,22950,22950,22950,0
20240412,123400,398109500,22950,22950,22950,22950,0
20240412,123300,398109500,22950,22950,22950,22900,22
20240412,123200,397605100,22900,22900,22900,22900,0
20240412,123100,397605100,22900,22900,22900,22900,0
20240412,123000,397605100,22900,22900,22900,22900,10
20240412,122900,397376100,22950,22950,22950,22950,0
20240412,122800,397376100,22950,22950,22950,22950,0
20240412,122700,397376100,22950,22950,22950,22950,2
20240412,122600,397330200,22900,22900,22900,22900,10
20240412,122500,397101200,23000,23000,23000,23000,0
20240412,122400,397101200,23000,23000,23000,23000,0
20240412,122300,397101200,23000,22950,23000,22900,17
20240412,122200,396711450,22900,22900,22900,22900,0
20240412,122100,396711450,22900,22900,22900,22900,0
20240412,122000,396711450,22900,22900,22900,22900,10
20240412,121900,396482450,22900,22900,22900,22900,0
20240412,121800,396482450,22900,22900,22900,22900,0
20240412,121700,396482450,22900,22900,22900,22900,0
20240412,121600,396482450,22900,22900,22900,22900,10
20240412,121500,396253450,22950,22950,22950,22950,0
20240412,121400,396253450,22950,22950,22950,22950,0
20240412,121300,396253450,22950,22950,22950,22950,6
20240412,121200,396115750,22950,22950,22950,22950,0
20240412,121100,396115750,22950,22950,22950,22950,0
20240412,121000,396115750,22950,22950,22950,22950,10
20240412,120900,395886250,22950,22950,22950,22950,0
20240412,120800,395886250,22950,22950,22950,22950,1
20240412,120700,395863300,22950,22950,22950,22950,0
20240412,120600,395863300,22950,22950,22950,22950,9
20240412,120500,395656750,22950,22950,22950,22950,0
20240412,120400,395656750,22950,22950,22950,22950,0
20240412,120300,395656750,22950,22950,22950,22950,29
20240412,120200,394991200,22950,22950,22950,22950,0
20240412,120100,394991200,22950,22950,22950,22950,0
20240412,120000,394991200,22950,22950,22950,22950,10
20240412,115900,394761700,22950,22950,22950,22950,0
20240412,115800,394761700,22950,22950,22950,22950,0
20240412,115700,394761700,22950,22950,22950,22950,20
20240412,115600,394302700,22950,22950,22950,22950,10
20240412,115500,394073200,22950,22950,22950,22950,5
20240412,115400,393958450,22950,22950,22950,22950,0
20240412,115300,393958450,22950,22950,22950,22950,10
20240412,115200,393728950,22950,22950,22950,22950,0
20240412,115100,393728950,22950,22950,22950,22950,50
20240412,115000,392581450,22950,22950,22950,22950,11
20240412,114900,392329000,22950,22950,22950,22950,0
20240412,114800,392329000,22950,22950,22950,22950,0
20240412,114700,392329000,22950,22950,22950,22950,18
20240412,114600,391915900,22950,22900,22950,22900,71
20240412,114500,390286950,22950,22950,22950,22950,22
20240412,114400,389782050,22950,22950,22950,22950,0
20240412,114300,389782050,22950,22950,22950,22950,810
20240412,114200,371192550,23000,23000,23000,23000,0
20240412,114100,371192550,23000,23000,23000,23000,0
20240412,114000,371192550,23000,22950,23000,22950,15
20240412,113900,370848050,23000,23000,23000,23000,2
20240412,113800,370802050,22950,22950,22950,22950,0
20240412,113700,370802050,22950,22950,22950,22950,0
20240412,113600,370802050,22950,22950,22950,22950,10
20240412,113500,370572550,22950,22950,22950,22950,0
20240412,113400,370572550,22950,22950,22950,22950,0
20240412,113300,370572550,22950,22950,22950,22950,10
20240412,113200,370343050,22950,22950,22950,22950,0
20240412,113100,370343050,22950,22950,22950,22950,0
20240412,113000,370343050,22950,22950,22950,22950,10
20240412,112900,370113550,22950,22950,22950,22950,108
20240412,112800,367634950,23000,23000,23000,23000,7
20240412,112700,367473950,23000,23000,23000,23000,0
20240412,112600,367473950,23000,23000,23000,23000,10
20240412,112500,367243950,23000,23000,23000,23000,0
20240412,112400,367243950,23000,23000,23000,23000,0
20240412,112300,367243950,23000,23000,23000,23000,10
20240412,112200,367013950,23000,23000,23000,23000,0
20240412,112100,367013950,23000,23000,23000,23000,0
20240412,112000,367013950,23000,23000,23000,23000,10
20240412,111900,366783950,23050,23050,23050,23050,4
20240412,111800,366691750,23000,23000,23000,23000,0
20240412,111700,366691750,23000,23000,23000,23000,0
20240412,111600,366691750,23000,23000,23000,23000,10
20240412,111500,366461750,23000,23000,23000,23000,0
20240412,111400,366461750,23000,23000,23000,23000,0
20240412,111300,366461750,23000,23000,23000,23000,10
20240412,111200,366231750,23000,23000,23000,23000,0
20240412,111100,366231750,23000,23000,23000,23000,0
20240412,111000,366231750,23000,23000,23000,23000,10
20240412,110900,366001750,23000,23000,23000,23000,30
20240412,110800,365311750,23000,23000,23000,23000,7
20240412,110700,365150750,23000,23000,23000,23000,0
20240412,110600,365150750,23000,23000,23000,23000,3
20240412,110500,365081750,23050,23050,23050,23050,0
20240412,110400,365081750,23050,23050,23050,23050,0
20240412,110300,365081750,23050,23050,23050,22950,91
20240412,110200,362985200,23000,23000,23000,23000,497
20240412,110100,351554200,23000,23000,23000,23000,0
20240412,110000,351554200,23000,23000,23000,23000,10
20240412,105900,351324200,23000,23000,23000,23000,100
20240412,105800,349024200,23000,23000,23000,23000,0
20240412,105700,349024200,23000,23000,23000,23000,2
20240412,105600,348978200,23000,23000,23000,23000,10
20240412,105500,348748200,23000,23000,23000,23000,0
20240412,105400,348748200,23000,23000,23000,23000,0
20240412,105300,348748200,23000,23000,23000,23000,10
20240412,105200,348518200,23000,23000,23000,23000,1
20240412,105100,348495200,23000,23000,23000,23000,0
20240412,105000,348495200,23000,23000,23000,23000,85
20240412,104900,346540200,23000,23000,23000,23000,0
20240412,104800,346540200,23000,23000,23000,23000,19
20240412,104700,346103200,23000,23000,23000,23000,50
20240412,104600,344953200,23050,23000,23050,23000,15
20240412,104500,344607950,23000,23000,23000,23000,0
20240412,104400,344607950,23000,23000,23000,23000,0
20240412,104300,344607950,23000,23000,23000,23000,17
20240412,104200,344216950,22950,23000,23000,22950,6
20240412,104100,344079200,23000,23000,23000,23000,0
20240412,104000,344079200,23000,23000,23000,23000,7
20240412,103900,343918200,23000,23000,23000,23000,1
20240412,103800,343895200,23050,23050,23050,23050,0
20240412,103700,343895200,23050,23000,23050,23000,9
20240412,103600,343688150,23000,22950,23050,22950,467
20240412,103500,332950450,22950,22950,22950,22950,0
20240412,103400,332950450,22950,22950,22950,22950,2
20240412,103300,332904550,22900,23000,23000,22900,827
20240412,103200,313884550,23000,23050,23050,23000,6
20240412,103100,313746300,23050,23050,23050,23050,1
20240412,103000,313723250,23000,23000,23000,23000,10
20240412,102900,313493250,23000,23000,23000,23000,0
20240412,102800,313493250,23000,23000,23000,23000,0
20240412,102700,313493250,23000,23000,23000,23000,0
20240412,102600,313493250,23000,23000,23000,23000,10
20240412,102500,313263250,23000,23000,23000,23000,0
20240412,102400,313263250,23000,23000,23000,23000,1
20240412,102300,313240250,23000,23100,23100,23000,482
20240412,102200,302129400,23050,23050,23050,23050,0
20240412,102100,302129400,23050,23050,23050,23050,0
20240412,102000,302129400,23050,23050,23050,23050,10
20240412,101900,301898900,23050,23050,23050,23050,0
20240412,101800,301898900,23050,23050,23050,23050,0
20240412,101700,301898900,23050,23050,23050,23050,165
20240412,101600,298095650,23050,23050,23050,23050,11
20240412,101500,297842100,23050,23050,23050,23050,0
20240412,101400,297842100,23050,23050,23050,23050,0
20240412,101300,297842100,23050,23100,23150,23050,325
20240412,101200,290334900,23050,23000,23050,23000,319
20240412,101100,282984450,23000,23000,23000,23000,564
20240412,101000,270012450,22950,22900,22950,22900,341
20240412,100900,262187000,22950,22950,22950,22950,0
20240412,100800,262187000,22950,22950,22950,22950,0
20240412,100700,262187000,22950,22950,22950,22950,111
20240412,100600,259639550,22900,22900,22900,22900,12
20240412,100500,259364750,22900,22900,22900,22900,0
20240412,100400,259364750,22900,22900,22900,22900,2
20240412,100300,259318950,22900,22900,22900,22900,60
20240412,100200,257944950,22900,22900,22900,22900,13
20240412,100100,257647250,22900,22900,22900,22900,1
20240412,100000,257624350,22850,22900,22900,22850,23
20240412,095900,257098150,22900,22900,22900,22900,0
20240412,095800,257098150,22900,22900,22900,22900,13
20240412,095700,256800450,22900,22900,22900,22900,11
20240412,095600,256548550,22850,22850,22850,22850,10
20240412,095500,256320050,22850,22850,22850,22850,12
20240412,095400,256045850,22850,22850,22850,22850,0
20240412,095300,256045850,22850,22850,22850,22850,10
20240412,095200,255817350,22900,22900,22900,22900,1
20240412,095100,255794450,22900,22900,22900,22900,40
20240412,095000,254878450,22950,22850,22950,22850,11
20240412,094900,254627000,22900,22900,22900,22900,0
20240412,094800,254627000,22900,22900,22900,22900,100
20240412,094700,252337000,22950,22950,22950,22950,3
20240412,094600,252268150,22900,23000,23000,22900,11
20240412,094500,252016150,22950,22900,22950,22900,1023
20240412,094400,228539100,22900,22900,22900,22900,162
20240412,094300,224829300,22900,22800,22900,22800,12
20240412,094200,224555500,22900,22900,22900,22900,748
20240412,094100,207426300,22900,22850,22900,22850,92
20240412,094000,205324000,22850,22800,22850,22800,211
20240412,093900,200508150,22850,22850,22850,22850,1
20240412,093800,200485300,22850,22850,22850,22850,3
20240412,093700,200416750,22800,22800,22800,22800,0
20240412,093600,200416750,22800,22850,22850,22800,13
20240412,093500,200120200,22800,22800,22800,22800,5
20240412,093400,200006200,22850,22850,22850,22850,100
20240412,093300,197721200,22850,22800,22850,22800,12
20240412,093200,197447550,22800,22850,22900,22800,451
20240412,093100,187142250,22850,22850,22850,22850,3
20240412,093000,187073700,22850,22750,22850,22750,984
20240412,092900,164668950,22800,22800,22800,22800,1
20240412,092800,164646150,22700,22800,22800,22700,5
20240412,092700,164532350,22800,22800,22800,22800,1
20240412,092600,164509550,22750,22700,22750,22700,16
20240412,092500,164146300,22750,22800,22800,22750,66
20240412,092400,162644050,22750,22750,22750,22750,89
20240412,092300,160619300,22700,22700,22700,22700,20
20240412,092200,160165300,22700,22750,22750,22700,4
20240412,092100,160074350,22700,22700,22700,22700,0
20240412,092000,160074350,22700,22700,22700,22700,12
20240412,091900,159801950,22700,22750,22750,22700,5
20240412,091800,159688250,22750,22750,22750,22750,52
20240412,091700,158505250,22750,22650,22750,22650,71
20240412,091600,156897000,22650,22750,22750,22650,40
20240412,091500,155988000,22750,22750,22750,22750,11
20240412,091400,155737750,22800,22600,22800,22600,6
20240412,091300,155601550,22600,22800,22800,22600,11
20240412,091200,155352750,22800,22750,22800,22750,3
20240412,091100,155284450,22750,22650,22750,22550,1360
20240412,091000,124524850,22650,22650,22750,22650,110
20240412,090900,122032350,22650,22650,22750,22650,25
20240412,090800,121463950,22750,22850,22850,22500,4379
20240412,090700,22238450,22750,22900,22900,22750,224
20240412,090600,17142150,22750,22750,22750,22750,17
20240412,090500,16755400,22800,22800,22800,22800,22
20240412,090400,16253800,22800,22800,22800,22800,57
20240412,090300,14954200,22800,22900,22900,22800,113
20240412,090200,12367800,22900,22900,22900,22900,101
20240412,090100,10054900,22900,22900,22900,22900,1
20240412,090000,10032000,22800,22800,22800,22800,440