KissMeData/002320/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,183500,570033600,22400,22400,22400,22400,2482
20240402,183400,570033600,22400,22400,22400,22400,0
20240402,183300,570033600,22400,22400,22400,22400,0
20240402,183200,570033600,22400,22400,22400,22400,0
20240402,183100,570033600,22400,22400,22400,22400,0
20240402,183000,570033600,22400,22400,22400,22400,0
20240402,182900,570033600,22400,22400,22400,22400,0
20240402,182800,570033600,22400,22400,22400,22400,0
20240402,182700,570033600,22400,22400,22400,22400,0
20240402,182600,570033600,22400,22400,22400,22400,0
20240402,182500,570033600,22400,22400,22400,22400,0
20240402,182400,570033600,22400,22400,22400,22400,0
20240402,182300,570033600,22400,22400,22400,22400,0
20240402,182200,570033600,22400,22400,22400,22400,0
20240402,182100,570033600,22400,22400,22400,22400,0
20240402,182000,570033600,22400,22400,22400,22400,0
20240402,181900,570033600,22400,22400,22400,22400,0
20240402,181800,570033600,22400,22400,22400,22400,0
20240402,181700,570033600,22400,22400,22400,22400,0
20240402,181600,570033600,22400,22400,22400,22400,0
20240402,181500,570033600,22400,22400,22400,22400,0
20240402,181400,570033600,22400,22400,22400,22400,0
20240402,181300,570033600,22400,22400,22400,22400,0
20240402,181200,570033600,22400,22400,22400,22400,0
20240402,181100,570033600,22400,22400,22400,22400,0
20240402,181000,570033600,22400,22400,22400,22400,0
20240402,180900,570033600,22400,22400,22400,22400,0
20240402,180800,570033600,22400,22400,22400,22400,0
20240402,180700,570033600,22400,22400,22400,22400,0
20240402,180600,570033600,22400,22400,22400,22400,0
20240402,180500,570033600,22400,22400,22400,22400,2482
20240402,180400,570033600,22400,22400,22400,22400,0
20240402,180300,570033600,22400,22400,22400,22400,0
20240402,180200,570033600,22400,22400,22400,22400,0
20240402,180100,570033600,22400,22400,22400,22400,0
20240402,180000,570033600,22400,22400,22400,22400,0
20240402,175900,570033600,22400,22400,22400,22400,0
20240402,175800,570033600,22400,22400,22400,22400,0
20240402,175700,570033600,22400,22400,22400,22400,0
20240402,175600,570033600,22400,22400,22400,22400,0
20240402,175500,570033600,22400,22400,22400,22400,0
20240402,175400,570033600,22400,22400,22400,22400,0
20240402,175300,570033600,22400,22400,22400,22400,0
20240402,175200,570033600,22400,22400,22400,22400,0
20240402,175100,570033600,22400,22400,22400,22400,0
20240402,175000,570033600,22400,22400,22400,22400,0
20240402,174900,570033600,22400,22400,22400,22400,0
20240402,174800,570033600,22400,22400,22400,22400,0
20240402,174700,570033600,22400,22400,22400,22400,0
20240402,174600,570033600,22400,22400,22400,22400,0
20240402,174500,570033600,22400,22400,22400,22400,0
20240402,174400,570033600,22400,22400,22400,22400,0
20240402,174300,570033600,22400,22400,22400,22400,0
20240402,174200,570033600,22400,22400,22400,22400,0
20240402,174100,570033600,22400,22400,22400,22400,0
20240402,174000,570033600,22400,22400,22400,22400,0
20240402,173900,570033600,22400,22400,22400,22400,0
20240402,173800,570033600,22400,22400,22400,22400,0
20240402,173700,570033600,22400,22400,22400,22400,0
20240402,173600,570033600,22400,22400,22400,22400,0
20240402,173500,570033600,22400,22400,22400,22400,2482
20240402,173400,570033600,22400,22400,22400,22400,0
20240402,173300,570033600,22400,22400,22400,22400,0
20240402,173200,570033600,22400,22400,22400,22400,0
20240402,173100,570033600,22400,22400,22400,22400,0
20240402,173000,570033600,22400,22400,22400,22400,0
20240402,172900,570033600,22400,22400,22400,22400,0
20240402,172800,570033600,22400,22400,22400,22400,0
20240402,172700,570033600,22400,22400,22400,22400,0
20240402,172600,570033600,22400,22400,22400,22400,0
20240402,172500,570033600,22400,22400,22400,22400,0
20240402,172400,570033600,22400,22400,22400,22400,0
20240402,172300,570033600,22400,22400,22400,22400,0
20240402,172200,570033600,22400,22400,22400,22400,0
20240402,172100,570033600,22400,22400,22400,22400,0
20240402,172000,570033600,22400,22400,22400,22400,0
20240402,171900,570033600,22400,22400,22400,22400,0
20240402,171800,570033600,22400,22400,22400,22400,0
20240402,171700,570033600,22400,22400,22400,22400,0
20240402,171600,570033600,22400,22400,22400,22400,0
20240402,171500,570033600,22400,22400,22400,22400,0
20240402,171400,570033600,22400,22400,22400,22400,0
20240402,171300,570033600,22400,22400,22400,22400,0
20240402,171200,570033600,22400,22400,22400,22400,0
20240402,171100,570033600,22400,22400,22400,22400,0
20240402,171000,570033600,22400,22400,22400,22400,0
20240402,170900,570033600,22400,22400,22400,22400,0
20240402,170800,570033600,22400,22400,22400,22400,0
20240402,170700,570033600,22400,22400,22400,22400,0
20240402,170600,570033600,22400,22400,22400,22400,0
20240402,170500,570033600,22400,22400,22400,22400,2482
20240402,170400,570033600,22400,22400,22400,22400,0
20240402,170300,570033600,22400,22400,22400,22400,0
20240402,170200,570033600,22400,22400,22400,22400,0
20240402,170100,570033600,22400,22400,22400,22400,0
20240402,170000,570033600,22400,22400,22400,22400,0
20240402,165900,570033600,22400,22400,22400,22400,0
20240402,165800,570033600,22400,22400,22400,22400,0
20240402,165700,570033600,22400,22400,22400,22400,0
20240402,165600,570033600,22400,22400,22400,22400,0
20240402,165500,570033600,22400,22400,22400,22400,0
20240402,165400,570033600,22400,22400,22400,22400,0
20240402,165300,570033600,22400,22400,22400,22400,0
20240402,165200,570033600,22400,22400,22400,22400,0
20240402,165100,570033600,22400,22400,22400,22400,0
20240402,165000,570033600,22400,22400,22400,22400,0
20240402,164900,570033600,22400,22400,22400,22400,0
20240402,164800,570033600,22400,22400,22400,22400,0
20240402,164700,570033600,22400,22400,22400,22400,0
20240402,164600,570033600,22400,22400,22400,22400,0
20240402,164500,570033600,22400,22400,22400,22400,0
20240402,164400,570033600,22400,22400,22400,22400,0
20240402,164300,570033600,22400,22400,22400,22400,0
20240402,164200,570033600,22400,22400,22400,22400,0
20240402,164100,570033600,22400,22400,22400,22400,0
20240402,164000,570033600,22400,22400,22400,22400,0
20240402,163900,570033600,22400,22400,22400,22400,0
20240402,163800,570033600,22400,22400,22400,22400,0
20240402,163700,570033600,22400,22400,22400,22400,0
20240402,163600,570033600,22400,22400,22400,22400,0
20240402,163500,570033600,22400,22400,22400,22400,2482
20240402,163400,570033600,22400,22400,22400,22400,0
20240402,163300,570033600,22400,22400,22400,22400,0
20240402,163200,570033600,22400,22400,22400,22400,0
20240402,163100,570033600,22400,22400,22400,22400,0
20240402,163000,570033600,22400,22400,22400,22400,0
20240402,162900,570033600,22400,22400,22400,22400,0
20240402,162800,570033600,22400,22400,22400,22400,0
20240402,162700,570033600,22400,22400,22400,22400,0
20240402,162600,570033600,22400,22400,22400,22400,0
20240402,162500,570033600,22400,22400,22400,22400,0
20240402,162400,570033600,22400,22400,22400,22400,0
20240402,162300,570033600,22400,22400,22400,22400,0
20240402,162200,570033600,22400,22400,22400,22400,0
20240402,162100,570033600,22400,22400,22400,22400,0
20240402,162000,570033600,22400,22400,22400,22400,0
20240402,161900,570033600,22400,22400,22400,22400,0
20240402,161800,570033600,22400,22400,22400,22400,0
20240402,161700,570033600,22400,22400,22400,22400,0
20240402,161600,570033600,22400,22400,22400,22400,0
20240402,161500,570033600,22400,22400,22400,22400,0
20240402,161400,570033600,22400,22400,22400,22400,0
20240402,161300,570033600,22400,22400,22400,22400,0
20240402,161200,570033600,22400,22400,22400,22400,0
20240402,161100,570033600,22400,22400,22400,22400,0
20240402,161000,570033600,22400,22400,22400,22400,0
20240402,160900,570033600,22400,22400,22400,22400,0
20240402,160800,570033600,22400,22400,22400,22400,0
20240402,160700,570033600,22400,22400,22400,22400,0
20240402,160600,570033600,22400,22400,22400,22400,0
20240402,160500,570033600,22400,22400,22400,22400,2482
20240402,160400,570033600,22400,22400,22400,22400,0
20240402,160300,570033600,22400,22400,22400,22400,0
20240402,160200,570033600,22400,22400,22400,22400,0
20240402,160100,570033600,22400,22400,22400,22400,0
20240402,160000,570033600,22400,22400,22400,22400,0
20240402,155900,570033600,22400,22400,22400,22400,0
20240402,155800,570033600,22400,22400,22400,22400,0
20240402,155700,570033600,22400,22400,22400,22400,0
20240402,155600,570033600,22400,22400,22400,22400,0
20240402,155500,570033600,22400,22400,22400,22400,0
20240402,155400,570033600,22400,22400,22400,22400,0
20240402,155300,570033600,22400,22400,22400,22400,0
20240402,155200,570033600,22400,22400,22400,22400,0
20240402,155100,570033600,22400,22400,22400,22400,0
20240402,155000,570033600,22400,22400,22400,22400,0
20240402,154900,570033600,22400,22400,22400,22400,0
20240402,154800,570033600,22400,22400,22400,22400,0
20240402,154700,570033600,22400,22400,22400,22400,0
20240402,154600,570033600,22400,22400,22400,22400,0
20240402,154500,570033600,22400,22400,22400,22400,0
20240402,154400,570033600,22400,22400,22400,22400,0
20240402,154300,570033600,22400,22400,22400,22400,0
20240402,154200,570033600,22400,22400,22400,22400,0
20240402,154100,570033600,22400,22400,22400,22400,0
20240402,154000,570033600,22400,22400,22400,22400,0
20240402,153900,570033600,22400,22400,22400,22400,0
20240402,153800,570033600,22400,22400,22400,22400,0
20240402,153700,570033600,22400,22400,22400,22400,0
20240402,153600,570033600,22400,22400,22400,22400,0
20240402,153500,570033600,22400,22400,22400,22400,2482
20240402,153400,570033600,22400,22400,22400,22400,0
20240402,153300,570033600,22400,22400,22400,22400,0
20240402,153200,570033600,22400,22400,22400,22400,0
20240402,153100,570033600,22400,22400,22400,22400,0
20240402,153000,570033600,22400,22400,22400,22400,2482
20240402,152900,514436800,22600,22600,22600,22600,0
20240402,152800,514436800,22600,22600,22600,22600,0
20240402,152700,514436800,22600,22600,22600,22600,0
20240402,152600,514436800,22600,22600,22600,22600,0
20240402,152500,514436800,22600,22600,22600,22600,0
20240402,152400,514436800,22600,22600,22600,22600,0
20240402,152300,514436800,22600,22600,22600,22600,0
20240402,152200,514436800,22600,22600,22600,22600,0
20240402,152100,514436800,22600,22600,22600,22600,0
20240402,152000,514436800,22600,22600,22600,22600,0
20240402,151900,514436800,22600,22450,22600,22450,15
20240402,151800,514099600,22450,22550,22550,22450,1712
20240402,151700,475566200,22550,22550,22550,22500,34
20240402,151600,474799700,22550,22550,22550,22550,0
20240402,151500,474799700,22550,22500,22550,22500,8
20240402,151400,474619600,22500,22450,22500,22450,16
20240402,151300,474259800,22500,22450,22500,22450,8
20240402,151200,474080150,22500,22500,22500,22500,1
20240402,151100,474057650,22500,22500,22500,22500,20
20240402,151000,473607650,22450,22450,22450,22450,2
20240402,150900,473562750,22500,22450,22500,22450,23
20240402,150800,473045450,22450,22450,22450,22450,10
20240402,150700,472820950,22450,22450,22450,22450,0
20240402,150600,472820950,22450,22450,22450,22450,0
20240402,150500,472820950,22450,22450,22450,22450,50
20240402,150400,471698450,22450,22450,22450,22450,0
20240402,150300,471698450,22450,22450,22450,22450,0
20240402,150200,471698450,22450,22450,22450,22450,70
20240402,150100,470126950,22450,22450,22450,22450,0
20240402,150000,470126950,22450,22450,22450,22450,0
20240402,145900,470126950,22450,22450,22450,22450,12
20240402,145800,469857550,22500,22400,22500,22400,654
20240402,145700,455198650,22400,22400,22400,22400,1
20240402,145600,455176250,22400,22400,22450,22400,29
20240402,145500,454526150,22450,22400,22450,22400,103
20240402,145400,452218800,22400,22450,22450,22400,333
20240402,145300,444743550,22400,22400,22400,22400,46
20240402,145200,443713150,22400,22450,22450,22400,23
20240402,145100,443197250,22450,22450,22450,22450,1
20240402,145000,443174800,22450,22450,22450,22450,99
20240402,144900,440952250,22400,22400,22400,22400,9
20240402,144800,440750650,22450,22450,22450,22450,0
20240402,144700,440750650,22450,22450,22450,22450,0
20240402,144600,440750650,22450,22450,22450,22450,922
20240402,144500,420051750,22450,22500,22500,22450,33
20240402,144400,419309800,22450,22450,22450,22450,11
20240402,144300,419062850,22450,22450,22450,22450,0
20240402,144200,419062850,22450,22450,22450,22450,41
20240402,144100,418142400,22450,22450,22450,22450,501
20240402,144000,406894950,22450,22450,22450,22450,12
20240402,143900,406625550,22450,22450,22450,22450,0
20240402,143800,406625550,22450,22450,22450,22450,1
20240402,143700,406603100,22500,22500,22500,22500,13
20240402,143600,406310600,22550,22500,22550,22500,54
20240402,143500,405093800,22500,22450,22500,22450,18
20240402,143400,404689200,22500,22500,22500,22450,311
20240402,143300,397691750,22450,22450,22450,22450,14
20240402,143200,397377450,22450,22450,22450,22450,0
20240402,143100,397377450,22450,22450,22450,22450,8
20240402,143000,397197850,22500,22450,22500,22450,136
20240402,142900,394138550,22500,22500,22500,22500,10
20240402,142800,393913550,22500,22450,22500,22450,24
20240402,142700,393373950,22500,22500,22500,22500,4
20240402,142600,393283950,22450,22500,22500,22450,21
20240402,142500,392812100,22500,22500,22500,22500,1
20240402,142400,392789600,22500,22450,22500,22450,15
20240402,142300,392452550,22450,22450,22450,22450,12
20240402,142200,392183150,22500,22500,22500,22450,74
20240402,142100,390518200,22450,22450,22500,22450,16
20240402,142000,390158950,22450,22450,22450,22450,0
20240402,141900,390158950,22450,22450,22450,22450,12
20240402,141800,389889550,22500,22500,22500,22450,31
20240402,141700,389192100,22450,22450,22450,22450,12
20240402,141600,388922700,22500,22500,22500,22500,20
20240402,141500,388472700,22500,22450,22500,22450,29
20240402,141400,387820700,22450,22450,22450,22450,65
20240402,141300,386361450,22450,22450,22450,22450,2
20240402,141200,386316550,22550,22550,22550,22550,2
20240402,141100,386271450,22550,22500,22550,22500,375
20240402,141000,377830150,22450,22500,22500,22450,41
20240402,140900,376908150,22450,22450,22450,22450,13
20240402,140800,376616300,22450,22450,22450,22450,0
20240402,140700,376616300,22450,22450,22450,22450,9
20240402,140600,376414250,22450,22450,22450,22450,1
20240402,140500,376391800,22450,22450,22450,22450,12
20240402,140400,376122400,22500,22500,22500,22500,7
20240402,140300,375964900,22450,22450,22450,22450,147
20240402,140200,372664750,22450,22450,22450,22450,14
20240402,140100,372350450,22450,22450,22450,22450,0
20240402,140000,372350450,22450,22450,22450,22450,8
20240402,135900,372170850,22450,22450,22450,22450,1
20240402,135800,372148400,22450,22450,22450,22450,14
20240402,135700,371834100,22450,22450,22450,22450,0
20240402,135600,371834100,22450,22450,22450,22450,8
20240402,135500,371654500,22500,22450,22500,22450,14
20240402,135400,371340150,22450,22450,22450,22450,1
20240402,135300,371317700,22500,22500,22500,22500,0
20240402,135200,371317700,22500,22500,22500,22500,422
20240402,135100,361822700,22450,22450,22450,22450,12
20240402,135000,361553300,22450,22450,22450,22450,0
20240402,134900,361553300,22450,22450,22450,22450,10
20240402,134800,361328800,22500,22450,22500,22450,13
20240402,134700,361036900,22500,22450,22500,22450,2
20240402,134600,360991950,22500,22500,22500,22500,0
20240402,134500,360991950,22500,22500,22500,22500,14
20240402,134400,360676950,22450,22450,22450,22450,12
20240402,134300,360407550,22450,22450,22450,22450,1
20240402,134200,360385100,22450,22450,22450,22450,9
20240402,134100,360183050,22500,22500,22500,22500,0
20240402,134000,360183050,22500,22500,22500,22500,10
20240402,133900,359958050,22450,22450,22450,22450,9
20240402,133800,359756000,22450,22450,22450,22450,0
20240402,133700,359756000,22450,22450,22450,22450,11
20240402,133600,359509050,22450,22450,22450,22450,0
20240402,133500,359509050,22450,22450,22450,22450,1
20240402,133400,359486600,22500,22500,22500,22450,232
20240402,133300,354267150,22450,22450,22450,22450,0
20240402,133200,354267150,22450,22450,22450,22450,10
20240402,133100,354042650,22500,22500,22500,22500,8
20240402,133000,353862650,22450,22450,22450,22450,13
20240402,132900,353570800,22500,22500,22500,22500,0
20240402,132800,353570800,22500,22500,22500,22500,0
20240402,132700,353570800,22500,22500,22500,22500,30
20240402,132600,352895800,22500,22500,22500,22500,60
20240402,132500,351545800,22500,22500,22500,22500,0
20240402,132400,351545800,22500,22500,22500,22500,11
20240402,132300,351298300,22450,22450,22450,22450,14
20240402,132200,350984000,22450,22450,22450,22450,0
20240402,132100,350984000,22450,22450,22450,22450,8
20240402,132000,350804400,22450,22450,22450,22450,15
20240402,131900,350467650,22450,22450,22450,22450,0
20240402,131800,350467650,22450,22500,22500,22450,10
20240402,131700,350242900,22500,22500,22500,22500,0
20240402,131600,350242900,22500,22500,22500,22500,59
20240402,131500,348915400,22550,22550,22550,22550,0
20240402,131400,348915400,22550,22550,22550,22550,1
20240402,131300,348892850,22550,22550,22550,22550,0
20240402,131200,348892850,22550,22550,22550,22550,19
20240402,131100,348464400,22550,22550,22550,22550,0
20240402,131000,348464400,22550,22550,22550,22550,0
20240402,130900,348464400,22550,22500,22550,22500,28
20240402,130800,347833800,22500,22500,22500,22500,0
20240402,130700,347833800,22500,22500,22500,22500,0
20240402,130600,347833800,22500,22500,22500,22500,0
20240402,130500,347833800,22500,22500,22500,22500,100
20240402,130400,345583800,22500,22500,22500,22500,30
20240402,130300,344908800,22600,22600,22600,22600,1
20240402,130200,344886200,22600,22600,22600,22600,0
20240402,130100,344886200,22600,22600,22600,22600,0
20240402,130000,344886200,22600,22600,22600,22600,1
20240402,125900,344863600,22600,22600,22600,22600,0
20240402,125800,344863600,22600,22600,22600,22600,0
20240402,125700,344863600,22600,22600,22600,22600,0
20240402,125600,344863600,22600,22600,22600,22600,0
20240402,125500,344863600,22600,22600,22600,22600,0
20240402,125400,344863600,22600,22600,22600,22600,20
20240402,125300,344411600,22450,22450,22450,22450,0
20240402,125200,344411600,22450,22450,22450,22450,0
20240402,125100,344411600,22450,22450,22450,22450,0
20240402,125000,344411600,22450,22450,22450,22450,0
20240402,124900,344411600,22450,22450,22450,22450,0
20240402,124800,344411600,22450,22450,22450,22450,0
20240402,124700,344411600,22450,22450,22450,22450,0
20240402,124600,344411600,22450,22450,22450,22450,0
20240402,124500,344411600,22450,22450,22450,22450,0
20240402,124400,344411600,22450,22450,22450,22450,700
20240402,124300,328696600,22600,22600,22600,22600,0
20240402,124200,328696600,22600,22600,22600,22600,0
20240402,124100,328696600,22600,22450,22600,22450,190
20240402,124000,324407800,22450,22450,22450,22450,0
20240402,123900,324407800,22450,22450,22450,22450,0
20240402,123800,324407800,22450,22450,22450,22450,85
20240402,123700,322499550,22450,22450,22450,22450,0
20240402,123600,322499550,22450,22450,22450,22450,828
20240402,123500,303910950,22500,22450,22500,22450,110
20240402,123400,301440950,22500,22500,22500,22500,0
20240402,123300,301440950,22500,22500,22500,22500,0
20240402,123200,301440950,22500,22500,22500,22500,0
20240402,123100,301440950,22500,22500,22500,22500,4
20240402,123000,301350950,22550,22550,22550,22550,0
20240402,122900,301350950,22550,22550,22550,22550,0
20240402,122800,301350950,22550,22450,22550,22450,620
20240402,122700,287430050,22550,22550,22550,22550,0
20240402,122600,287430050,22550,22550,22550,22550,5
20240402,122500,287317300,22550,22550,22550,22550,10
20240402,122400,287091800,22550,22550,22550,22550,0
20240402,122300,287091800,22550,22450,22550,22450,69
20240402,122200,285541850,22500,22500,22500,22500,0
20240402,122100,285541850,22500,22500,22500,22500,0
20240402,122000,285541850,22500,22500,22500,22500,0
20240402,121900,285541850,22500,22500,22500,22500,0
20240402,121800,285541850,22500,22500,22500,22500,1
20240402,121700,285519350,22450,22450,22450,22450,0
20240402,121600,285519350,22450,22450,22450,22450,74
20240402,121500,283858050,22500,22500,22500,22500,0
20240402,121400,283858050,22500,22500,22500,22500,0
20240402,121300,283858050,22500,22500,22500,22500,0
20240402,121200,283858050,22500,22500,22500,22500,0
20240402,121100,283858050,22500,22500,22500,22500,1
20240402,121000,283835550,22550,22500,22550,22500,38
20240402,120900,282980000,22500,22500,22500,22500,12
20240402,120800,282710000,22500,22500,22500,22500,0
20240402,120700,282710000,22500,22500,22500,22500,4
20240402,120600,282620000,22500,22500,22500,22500,0
20240402,120500,282620000,22500,22500,22500,22500,0
20240402,120400,282620000,22500,22500,22500,22500,1
20240402,120300,282597500,22500,22500,22500,22500,0
20240402,120200,282597500,22500,22500,22500,22500,0
20240402,120100,282597500,22500,22500,22500,22500,0
20240402,120000,282597500,22500,22500,22500,22500,2
20240402,115900,282552500,22550,22550,22550,22550,8
20240402,115800,282372100,22550,22550,22550,22550,0
20240402,115700,282372100,22550,22550,22550,22550,0
20240402,115600,282372100,22550,22550,22550,22550,45
20240402,115500,281357350,22550,22500,22550,22500,223
20240402,115400,276339500,22500,22500,22500,22500,0
20240402,115300,276339500,22500,22500,22500,22500,0
20240402,115200,276339500,22500,22500,22500,22500,39
20240402,115100,275462000,22500,22500,22500,22500,100
20240402,115000,273212000,22500,22500,22500,22500,0
20240402,114900,273212000,22500,22500,22500,22500,0
20240402,114800,273212000,22500,22500,22500,22500,766
20240402,114700,255977000,22500,22500,22500,22500,10
20240402,114600,255752000,22500,22500,22500,22500,0
20240402,114500,255752000,22500,22500,22500,22500,0
20240402,114400,255752000,22500,22500,22500,22500,0
20240402,114300,255752000,22500,22500,22500,22500,0
20240402,114200,255752000,22500,22500,22500,22500,0
20240402,114100,255752000,22500,22500,22500,22500,0
20240402,114000,255752000,22500,22500,22500,22500,0
20240402,113900,255752000,22500,22500,22500,22500,0
20240402,113800,255752000,22500,22550,22550,22500,2
20240402,113700,255706950,22550,22550,22550,22550,10
20240402,113600,255481450,22550,22550,22550,22550,5
20240402,113500,255368700,22500,22500,22500,22500,0
20240402,113400,255368700,22500,22500,22500,22500,0
20240402,113300,255368700,22500,22500,22500,22500,0
20240402,113200,255368700,22500,22500,22500,22500,0
20240402,113100,255368700,22500,22500,22500,22500,0
20240402,113000,255368700,22500,22500,22500,22500,0
20240402,112900,255368700,22500,22500,22500,22500,0
20240402,112800,255368700,22500,22500,22500,22500,0
20240402,112700,255368700,22500,22500,22500,22500,0
20240402,112600,255368700,22500,22500,22500,22500,0
20240402,112500,255368700,22500,22500,22500,22500,20
20240402,112400,254918700,22550,22550,22550,22550,0
20240402,112300,254918700,22550,22550,22550,22550,0
20240402,112200,254918700,22550,22550,22550,22550,0
20240402,112100,254918700,22550,22550,22550,22550,0
20240402,112000,254918700,22550,22550,22550,22550,120
20240402,111900,252212700,22550,22550,22550,22550,100
20240402,111800,249957700,22550,22500,22550,22500,3
20240402,111700,249890100,22500,22500,22500,22500,0
20240402,111600,249890100,22500,22500,22500,22500,11
20240402,111500,249642600,22450,22500,22500,22450,21
20240402,111400,249171100,22500,22500,22500,22500,0
20240402,111300,249171100,22500,22500,22500,22500,5
20240402,111200,249058600,22500,22500,22500,22500,0
20240402,111100,249058600,22500,22500,22500,22500,1
20240402,111000,249036100,22500,22500,22500,22500,1
20240402,110900,249013600,22500,22500,22500,22500,1
20240402,110800,248991100,22500,22500,22500,22500,0
20240402,110700,248991100,22500,22500,22500,22500,2
20240402,110600,248946100,22500,22500,22500,22500,0
20240402,110500,248946100,22500,22500,22500,22500,0
20240402,110400,248946100,22500,22500,22500,22500,5
20240402,110300,248833600,22500,22500,22500,22500,11
20240402,110200,248586100,22500,22500,22500,22500,0
20240402,110100,248586100,22500,22500,22500,22500,0
20240402,110000,248586100,22500,22500,22550,22500,12
20240402,105900,248316050,22500,22500,22500,22500,0
20240402,105800,248316050,22500,22500,22500,22500,15
20240402,105700,247978550,22500,22500,22500,22500,0
20240402,105600,247978550,22500,22500,22500,22500,5
20240402,105500,247866050,22500,22500,22500,22500,50
20240402,105400,246741050,22500,22500,22500,22500,0
20240402,105300,246741050,22500,22500,22500,22500,10
20240402,105200,246516050,22450,22500,22500,22450,11
20240402,105100,246268600,22500,22500,22500,22500,6
20240402,105000,246133600,22500,22500,22500,22500,2
20240402,104900,246088600,22500,22500,22500,22500,0
20240402,104800,246088600,22500,22500,22500,22500,0
20240402,104700,246088600,22500,22450,22500,22450,111
20240402,104600,243591150,22450,22450,22450,22450,0
20240402,104500,243591150,22450,22450,22450,22450,0
20240402,104400,243591150,22450,22450,22450,22450,0
20240402,104300,243591150,22450,22450,22450,22450,124
20240402,104200,240807350,22500,22500,22500,22500,43
20240402,104100,239839850,22450,22450,22450,22450,0
20240402,104000,239839850,22450,22450,22450,22450,3
20240402,103900,239772500,22450,22450,22450,22450,0
20240402,103800,239772500,22450,22450,22450,22450,0
20240402,103700,239772500,22450,22450,22450,22450,0
20240402,103600,239772500,22450,22450,22450,22450,0
20240402,103500,239772500,22450,22450,22450,22450,0
20240402,103400,239772500,22450,22500,22500,22450,89
20240402,103300,237771000,22500,22500,22500,22500,50
20240402,103200,236646000,22500,22500,22500,22500,5
20240402,103100,236533500,22500,22500,22500,22500,11
20240402,103000,236286000,22450,22450,22500,22450,9
20240402,102900,236083700,22450,22450,22450,22450,306
20240402,102800,229214000,22450,22450,22450,22450,1
20240402,102700,229191550,22450,22450,22450,22450,0
20240402,102600,229191550,22450,22450,22450,22450,1
20240402,102500,229169100,22400,22400,22400,22400,27
20240402,102400,228564300,22450,22450,22450,22450,3
20240402,102300,228496950,22450,22450,22450,22450,0
20240402,102200,228496950,22450,22450,22450,22450,0
20240402,102100,228496950,22450,22450,22450,22450,502
20240402,102000,217227050,22450,22450,22450,22450,0
20240402,101900,217227050,22450,22450,22450,22450,0
20240402,101800,217227050,22450,22450,22450,22450,0
20240402,101700,217227050,22450,22450,22450,22450,18
20240402,101600,216822950,22500,22500,22500,22500,0
20240402,101500,216822950,22500,22500,22500,22500,711
20240402,101400,200825450,22550,22550,22550,22550,0
20240402,101300,200825450,22550,22550,22550,22550,1
20240402,101200,200802900,22550,22550,22550,22550,11
20240402,101100,200554850,22500,22500,22500,22500,0
20240402,101000,200554850,22500,22500,22500,22500,0
20240402,100900,200554850,22500,22500,22500,22500,0
20240402,100800,200554850,22500,22500,22500,22500,0
20240402,100700,200554850,22500,22500,22500,22500,0
20240402,100600,200554850,22500,22500,22500,22500,318
20240402,100500,193399850,22500,22500,22500,22500,0
20240402,100400,193399850,22500,22500,22500,22500,3
20240402,100300,193332350,22500,22500,22500,22500,0
20240402,100200,193332350,22500,22500,22500,22500,1
20240402,100100,193309850,22500,22500,22500,22500,0
20240402,100000,193309850,22500,22500,22500,22500,0
20240402,095900,193309850,22500,22500,22500,22500,50
20240402,095800,192184850,22450,22450,22450,22450,6
20240402,095700,192050150,22500,22500,22500,22500,1
20240402,095600,192027650,22550,22550,22550,22550,0
20240402,095500,192027650,22550,22550,22550,22550,30
20240402,095400,191351150,22550,22550,22550,22550,1
20240402,095300,191328600,22550,22500,22550,22500,54
20240402,095200,190111100,22550,22450,22550,22450,26
20240402,095100,189524900,22550,22550,22550,22550,27
20240402,095000,188916050,22450,22500,22500,22400,264
20240402,094900,183001700,22400,22400,22400,22400,0
20240402,094800,183001700,22400,22400,22400,22400,38
20240402,094700,182150500,22500,22500,22500,22500,6
20240402,094600,182015500,22400,22450,22450,22400,371
20240402,094500,173687550,22500,22500,22500,22500,0
20240402,094400,173687550,22500,22500,22500,22500,0
20240402,094300,173687550,22500,22700,22700,22500,903
20240402,094200,153338500,22650,22550,22650,22550,266
20240402,094100,147324800,22550,22500,22550,22450,170
20240402,094000,143498000,22550,22550,22550,22550,2
20240402,093900,143452900,22500,22500,22500,22500,0
20240402,093800,143452900,22500,22500,22500,22500,3
20240402,093700,143385400,22500,22500,22500,22500,1
20240402,093600,143362900,22500,22500,22500,22500,17
20240402,093500,142980400,22550,22550,22550,22550,7
20240402,093400,142822550,22550,22500,22550,22500,11
20240402,093300,142575000,22550,22550,22550,22550,1
20240402,093200,142552450,22550,22550,22550,22550,1
20240402,093100,142529900,22400,22400,22400,22400,0
20240402,093000,142529900,22400,22500,22500,22400,100
20240402,092900,140287900,22500,22500,22500,22500,574
20240402,092800,127372900,22500,22500,22500,22500,1
20240402,092700,127350400,22500,22500,22500,22500,0
20240402,092600,127350400,22500,22500,22500,22500,4
20240402,092500,127260400,22400,22350,22500,22350,195
20240402,092400,122898900,22500,22500,22500,22500,5
20240402,092300,122786400,22350,22350,22350,22350,11
20240402,092200,122540550,22500,22500,22500,22500,1
20240402,092100,122518050,22350,22350,22350,22350,14
20240402,092000,122205150,22500,22350,22500,22350,1649
20240402,091900,85341750,22350,22350,22350,22350,0
20240402,091800,85341750,22350,22350,22350,22350,322
20240402,091700,78145050,22400,22400,22400,22400,250
20240402,091600,72545050,22400,22400,22400,22400,100
20240402,091500,70305050,22400,22400,22400,22350,570
20240402,091400,57564500,22400,22500,22500,22400,600
20240402,091300,44123950,22450,22450,22450,22450,108
20240402,091200,41699350,22450,22450,22450,22450,175
20240402,091100,37770600,22450,22450,22450,22450,50
20240402,091000,36648100,22450,22500,22500,22400,475
20240402,090900,25969750,22550,22550,22550,22550,0
20240402,090800,25969750,22550,22550,22600,22550,115
20240402,090700,23376000,22550,22650,22650,22550,345
20240402,090600,15579400,22650,22650,22650,22650,152
20240402,090500,12136600,22800,22800,22800,22800,50
20240402,090400,10996600,22800,22800,22800,22800,5
20240402,090300,10882600,22800,22800,22800,22800,55
20240402,090200,9628600,22650,22600,22650,22600,54
20240402,090100,8407700,22650,22650,22650,22650,192
20240402,090000,4058900,22650,22850,22850,22650,168