KissMeData/000850/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,183200,214712300,30500,30500,30500,30500,89
20240415,183100,214712300,30500,30500,30500,30500,0
20240415,183000,214712300,30500,30500,30500,30500,0
20240415,182900,214712300,30500,30500,30500,30500,0
20240415,182800,214712300,30500,30500,30500,30500,0
20240415,182700,214712300,30500,30500,30500,30500,0
20240415,182600,214712300,30500,30500,30500,30500,0
20240415,182500,214712300,30500,30500,30500,30500,0
20240415,182400,214712300,30500,30500,30500,30500,0
20240415,182300,214712300,30500,30500,30500,30500,0
20240415,182200,214712300,30500,30500,30500,30500,0
20240415,182100,214712300,30500,30500,30500,30500,0
20240415,182000,214712300,30500,30500,30500,30500,0
20240415,181900,214712300,30500,30500,30500,30500,0
20240415,181800,214712300,30500,30500,30500,30500,0
20240415,181700,214712300,30500,30500,30500,30500,0
20240415,181600,214712300,30500,30500,30500,30500,0
20240415,181500,214712300,30500,30500,30500,30500,0
20240415,181400,214712300,30500,30500,30500,30500,0
20240415,181300,214712300,30500,30500,30500,30500,0
20240415,181200,214712300,30500,30500,30500,30500,0
20240415,181100,214712300,30500,30500,30500,30500,0
20240415,181000,214712300,30500,30500,30500,30500,0
20240415,180900,214712300,30500,30500,30500,30500,0
20240415,180800,214712300,30500,30500,30500,30500,0
20240415,180700,214712300,30500,30500,30500,30500,0
20240415,180600,214712300,30500,30500,30500,30500,0
20240415,180500,214712300,30500,30500,30500,30500,0
20240415,180400,214712300,30500,30500,30500,30500,0
20240415,180300,214712300,30500,30500,30500,30500,0
20240415,180200,214712300,30500,30500,30500,30500,89
20240415,180100,214712300,30500,30500,30500,30500,0
20240415,180000,214712300,30500,30500,30500,30500,0
20240415,175900,214712300,30500,30500,30500,30500,0
20240415,175800,214712300,30500,30500,30500,30500,0
20240415,175700,214712300,30500,30500,30500,30500,0
20240415,175600,214712300,30500,30500,30500,30500,0
20240415,175500,214712300,30500,30500,30500,30500,0
20240415,175400,214712300,30500,30500,30500,30500,0
20240415,175300,214712300,30500,30500,30500,30500,0
20240415,175200,214712300,30500,30500,30500,30500,0
20240415,175100,214712300,30500,30500,30500,30500,0
20240415,175000,214712300,30500,30500,30500,30500,0
20240415,174900,214712300,30500,30500,30500,30500,0
20240415,174800,214712300,30500,30500,30500,30500,0
20240415,174700,214712300,30500,30500,30500,30500,0
20240415,174600,214712300,30500,30500,30500,30500,0
20240415,174500,214712300,30500,30500,30500,30500,0
20240415,174400,214712300,30500,30500,30500,30500,0
20240415,174300,214712300,30500,30500,30500,30500,0
20240415,174200,214712300,30500,30500,30500,30500,0
20240415,174100,214712300,30500,30500,30500,30500,0
20240415,174000,214712300,30500,30500,30500,30500,0
20240415,173900,214712300,30500,30500,30500,30500,0
20240415,173800,214712300,30500,30500,30500,30500,0
20240415,173700,214712300,30500,30500,30500,30500,0
20240415,173600,214712300,30500,30500,30500,30500,0
20240415,173500,214712300,30500,30500,30500,30500,0
20240415,173400,214712300,30500,30500,30500,30500,0
20240415,173300,214712300,30500,30500,30500,30500,0
20240415,173200,214712300,30500,30500,30500,30500,89
20240415,173100,214712300,30500,30500,30500,30500,0
20240415,173000,214712300,30500,30500,30500,30500,0
20240415,172900,214712300,30500,30500,30500,30500,0
20240415,172800,214712300,30500,30500,30500,30500,0
20240415,172700,214712300,30500,30500,30500,30500,0
20240415,172600,214712300,30500,30500,30500,30500,0
20240415,172500,214712300,30500,30500,30500,30500,0
20240415,172400,214712300,30500,30500,30500,30500,0
20240415,172300,214712300,30500,30500,30500,30500,0
20240415,172200,214712300,30500,30500,30500,30500,0
20240415,172100,214712300,30500,30500,30500,30500,0
20240415,172000,214712300,30500,30500,30500,30500,0
20240415,171900,214712300,30500,30500,30500,30500,0
20240415,171800,214712300,30500,30500,30500,30500,0
20240415,171700,214712300,30500,30500,30500,30500,0
20240415,171600,214712300,30500,30500,30500,30500,0
20240415,171500,214712300,30500,30500,30500,30500,0
20240415,171400,214712300,30500,30500,30500,30500,0
20240415,171300,214712300,30500,30500,30500,30500,0
20240415,171200,214712300,30500,30500,30500,30500,0
20240415,171100,214712300,30500,30500,30500,30500,0
20240415,171000,214712300,30500,30500,30500,30500,0
20240415,170900,214712300,30500,30500,30500,30500,0
20240415,170800,214712300,30500,30500,30500,30500,0
20240415,170700,214712300,30500,30500,30500,30500,0
20240415,170600,214712300,30500,30500,30500,30500,0
20240415,170500,214712300,30500,30500,30500,30500,0
20240415,170400,214712300,30500,30500,30500,30500,0
20240415,170300,214712300,30500,30500,30500,30500,0
20240415,170200,214712300,30500,30500,30500,30500,89
20240415,170100,214712300,30500,30500,30500,30500,0
20240415,170000,214712300,30500,30500,30500,30500,0
20240415,165900,214712300,30500,30500,30500,30500,0
20240415,165800,214712300,30500,30500,30500,30500,0
20240415,165700,214712300,30500,30500,30500,30500,0
20240415,165600,214712300,30500,30500,30500,30500,0
20240415,165500,214712300,30500,30500,30500,30500,0
20240415,165400,214712300,30500,30500,30500,30500,0
20240415,165300,214712300,30500,30500,30500,30500,0
20240415,165200,214712300,30500,30500,30500,30500,0
20240415,165100,214712300,30500,30500,30500,30500,0
20240415,165000,214712300,30500,30500,30500,30500,0
20240415,164900,214712300,30500,30500,30500,30500,0
20240415,164800,214712300,30500,30500,30500,30500,0
20240415,164700,214712300,30500,30500,30500,30500,0
20240415,164600,214712300,30500,30500,30500,30500,0
20240415,164500,214712300,30500,30500,30500,30500,0
20240415,164400,214712300,30500,30500,30500,30500,0
20240415,164300,214712300,30500,30500,30500,30500,0
20240415,164200,214712300,30500,30500,30500,30500,0
20240415,164100,214712300,30500,30500,30500,30500,0
20240415,164000,214712300,30500,30500,30500,30500,0
20240415,163900,214712300,30500,30500,30500,30500,0
20240415,163800,214712300,30500,30500,30500,30500,0
20240415,163700,214712300,30500,30500,30500,30500,0
20240415,163600,214712300,30500,30500,30500,30500,0
20240415,163500,214712300,30500,30500,30500,30500,0
20240415,163400,214712300,30500,30500,30500,30500,0
20240415,163300,214712300,30500,30500,30500,30500,0
20240415,163200,214712300,30500,30500,30500,30500,89
20240415,163100,214712300,30500,30500,30500,30500,0
20240415,163000,214712300,30500,30500,30500,30500,0
20240415,162900,214712300,30500,30500,30500,30500,0
20240415,162800,214712300,30500,30500,30500,30500,0
20240415,162700,214712300,30500,30500,30500,30500,0
20240415,162600,214712300,30500,30500,30500,30500,0
20240415,162500,214712300,30500,30500,30500,30500,0
20240415,162400,214712300,30500,30500,30500,30500,0
20240415,162300,214712300,30500,30500,30500,30500,0
20240415,162200,214712300,30500,30500,30500,30500,0
20240415,162100,214712300,30500,30500,30500,30500,0
20240415,162000,214712300,30500,30500,30500,30500,0
20240415,161900,214712300,30500,30500,30500,30500,0
20240415,161800,214712300,30500,30500,30500,30500,0
20240415,161700,214712300,30500,30500,30500,30500,0
20240415,161600,214712300,30500,30500,30500,30500,0
20240415,161500,214712300,30500,30500,30500,30500,0
20240415,161400,214712300,30500,30500,30500,30500,0
20240415,161300,214712300,30500,30500,30500,30500,0
20240415,161200,214712300,30500,30500,30500,30500,0
20240415,161100,214712300,30500,30500,30500,30500,0
20240415,161000,214712300,30500,30500,30500,30500,0
20240415,160900,214712300,30500,30500,30500,30500,0
20240415,160800,214712300,30500,30500,30500,30500,0
20240415,160700,214712300,30500,30500,30500,30500,0
20240415,160600,214712300,30500,30500,30500,30500,0
20240415,160500,214712300,30500,30500,30500,30500,0
20240415,160400,214712300,30500,30500,30500,30500,0
20240415,160300,214712300,30500,30500,30500,30500,0
20240415,160200,214712300,30500,30500,30500,30500,89
20240415,160100,214712300,30500,30500,30500,30500,0
20240415,160000,214712300,30500,30500,30500,30500,0
20240415,155900,214712300,30500,30500,30500,30500,0
20240415,155800,214712300,30500,30500,30500,30500,0
20240415,155700,214712300,30500,30500,30500,30500,0
20240415,155600,214712300,30500,30500,30500,30500,0
20240415,155500,214712300,30500,30500,30500,30500,0
20240415,155400,214712300,30500,30500,30500,30500,0
20240415,155300,214712300,30500,30500,30500,30500,0
20240415,155200,214712300,30500,30500,30500,30500,0
20240415,155100,214712300,30500,30500,30500,30500,0
20240415,155000,214712300,30500,30500,30500,30500,0
20240415,154900,214712300,30500,30500,30500,30500,0
20240415,154800,214712300,30500,30500,30500,30500,0
20240415,154700,214712300,30500,30500,30500,30500,0
20240415,154600,214712300,30500,30500,30500,30500,0
20240415,154500,214712300,30500,30500,30500,30500,0
20240415,154400,214712300,30500,30500,30500,30500,0
20240415,154300,214712300,30500,30500,30500,30500,0
20240415,154200,214712300,30500,30500,30500,30500,0
20240415,154100,214712300,30500,30500,30500,30500,0
20240415,154000,214712300,30500,30500,30500,30500,0
20240415,153900,214712300,30500,30500,30500,30500,0
20240415,153800,214712300,30500,30500,30500,30500,0
20240415,153700,214712300,30500,30500,30500,30500,0
20240415,153600,214712300,30500,30500,30500,30500,0
20240415,153500,214712300,30500,30500,30500,30500,0
20240415,153400,214712300,30500,30500,30500,30500,0
20240415,153300,214712300,30500,30500,30500,30500,0
20240415,153200,214712300,30500,30500,30500,30500,89
20240415,153100,214712300,30500,30500,30500,30500,0
20240415,153000,214712300,30500,30500,30500,30500,89
20240415,152900,211997800,30450,30450,30450,30450,0
20240415,152800,211997800,30450,30450,30450,30450,0
20240415,152700,211997800,30450,30450,30450,30450,0
20240415,152600,211997800,30450,30450,30450,30450,0
20240415,152500,211997800,30450,30450,30450,30450,0
20240415,152400,211997800,30450,30450,30450,30450,0
20240415,152300,211997800,30450,30450,30450,30450,0
20240415,152200,211997800,30450,30450,30450,30450,0
20240415,152100,211997800,30450,30450,30450,30450,0
20240415,152000,211997800,30450,30450,30450,30450,0
20240415,151900,211997800,30450,30450,30450,30450,0
20240415,151800,211997800,30450,30450,30450,30450,0
20240415,151700,211997800,30450,30450,30450,30450,0
20240415,151600,211997800,30450,30450,30450,30450,0
20240415,151500,211997800,30450,30550,30550,30450,100
20240415,151400,208949700,30600,30600,30600,30600,0
20240415,151300,208949700,30600,30600,30600,30600,1
20240415,151200,208919100,30600,30600,30600,30600,0
20240415,151100,208919100,30600,30600,30600,30600,2
20240415,151000,208857900,30550,30550,30550,30550,1
20240415,150900,208827350,30600,30600,30600,30600,3
20240415,150800,208735550,30600,30600,30600,30600,0
20240415,150700,208735550,30600,30600,30600,30600,0
20240415,150600,208735550,30600,30600,30600,30600,6
20240415,150500,208551950,30600,30600,30600,30600,0
20240415,150400,208551950,30600,30600,30600,30600,0
20240415,150300,208551950,30600,30600,30600,30600,0
20240415,150200,208551950,30600,30600,30600,30600,0
20240415,150100,208551950,30600,30600,30600,30600,1
20240415,150000,208521350,30500,30500,30500,30500,0
20240415,145900,208521350,30500,30550,30550,30500,60
20240415,145800,206690000,30650,30650,30650,30650,1
20240415,145700,206659350,30550,30550,30550,30550,0
20240415,145600,206659350,30550,30550,30550,30550,0
20240415,145500,206659350,30550,30550,30550,30550,0
20240415,145400,206659350,30550,30550,30550,30550,0
20240415,145300,206659350,30550,30600,30600,30500,338
20240415,145200,196333500,30600,30600,30600,30600,3
20240415,145100,196241700,30600,30600,30600,30600,0
20240415,145000,196241700,30600,30600,30600,30600,0
20240415,144900,196241700,30600,30600,30600,30600,1
20240415,144800,196211100,30650,30650,30650,30650,0
20240415,144700,196211100,30650,30650,30650,30650,0
20240415,144600,196211100,30650,30650,30650,30650,0
20240415,144500,196211100,30650,30650,30650,30650,1
20240415,144400,196180450,30650,30650,30650,30650,0
20240415,144300,196180450,30650,30650,30650,30650,0
20240415,144200,196180450,30650,30650,30650,30650,0
20240415,144100,196180450,30650,30650,30650,30650,0
20240415,144000,196180450,30650,30650,30650,30650,0
20240415,143900,196180450,30650,30650,30650,30650,0
20240415,143800,196180450,30650,30650,30650,30650,0
20240415,143700,196180450,30650,30650,30650,30650,0
20240415,143600,196180450,30650,30650,30650,30650,0
20240415,143500,196180450,30650,30650,30650,30650,0
20240415,143400,196180450,30650,30650,30650,30650,10
20240415,143300,195873950,30650,30650,30650,30650,0
20240415,143200,195873950,30650,30650,30650,30650,0
20240415,143100,195873950,30650,30650,30650,30650,0
20240415,143000,195873950,30650,30650,30650,30650,0
20240415,142900,195873950,30650,30650,30650,30650,0
20240415,142800,195873950,30650,30650,30650,30650,0
20240415,142700,195873950,30650,30650,30650,30650,0
20240415,142600,195873950,30650,30650,30650,30650,33
20240415,142500,194862500,30650,30650,30650,30650,0
20240415,142400,194862500,30650,30650,30650,30650,0
20240415,142300,194862500,30650,30650,30650,30650,0
20240415,142200,194862500,30650,30650,30650,30650,4
20240415,142100,194739900,30650,30650,30650,30650,1
20240415,142000,194709250,30650,30650,30650,30650,0
20240415,141900,194709250,30650,30650,30650,30650,1
20240415,141800,194678600,30700,30700,30700,30700,0
20240415,141700,194678600,30700,30700,30700,30700,0
20240415,141600,194678600,30700,30700,30700,30700,0
20240415,141500,194678600,30700,30700,30700,30700,0
20240415,141400,194678600,30700,30700,30700,30700,0
20240415,141300,194678600,30700,30700,30700,30700,0
20240415,141200,194678600,30700,30700,30700,30700,0
20240415,141100,194678600,30700,30700,30700,30700,0
20240415,141000,194678600,30700,30700,30700,30700,0
20240415,140900,194678600,30700,30700,30700,30700,0
20240415,140800,194678600,30700,30700,30700,30700,0
20240415,140700,194678600,30700,30700,30700,30700,0
20240415,140600,194678600,30700,30700,30700,30700,0
20240415,140500,194678600,30700,30700,30700,30700,0
20240415,140400,194678600,30700,30700,30700,30700,0
20240415,140300,194678600,30700,30700,30700,30700,0
20240415,140200,194678600,30700,30700,30700,30700,8
20240415,140100,194433000,30700,30700,30700,30700,7
20240415,140000,194218100,30700,30700,30700,30700,0
20240415,135900,194218100,30700,30700,30700,30700,0
20240415,135800,194218100,30700,30700,30700,30700,0
20240415,135700,194218100,30700,30700,30700,30700,0
20240415,135600,194218100,30700,30700,30700,30700,0
20240415,135500,194218100,30700,30700,30700,30700,0
20240415,135400,194218100,30700,30700,30700,30700,10
20240415,135300,193911100,30700,30700,30700,30700,0
20240415,135200,193911100,30700,30700,30700,30700,80
20240415,135100,191455100,30650,30650,30650,30650,0
20240415,135000,191455100,30650,30650,30650,30650,0
20240415,134900,191455100,30650,30650,30650,30650,0
20240415,134800,191455100,30650,30650,30650,30650,5
20240415,134700,191301850,30600,30600,30600,30600,2
20240415,134600,191240650,30600,30600,30600,30600,0
20240415,134500,191240650,30600,30600,30600,30600,0
20240415,134400,191240650,30600,30600,30600,30600,0
20240415,134300,191240650,30600,30600,30600,30600,0
20240415,134200,191240650,30600,30600,30600,30600,0
20240415,134100,191240650,30600,30600,30600,30600,1
20240415,134000,191210050,30600,30600,30600,30600,0
20240415,133900,191210050,30600,30600,30600,30600,0
20240415,133800,191210050,30600,30600,30600,30600,8
20240415,133700,190965250,30600,30600,30600,30600,45
20240415,133600,189588250,30650,30650,30650,30650,0
20240415,133500,189588250,30650,30650,30650,30650,0
20240415,133400,189588250,30650,30650,30650,30650,0
20240415,133300,189588250,30650,30650,30650,30650,4
20240415,133200,189465650,30650,30650,30650,30650,0
20240415,133100,189465650,30650,30650,30650,30650,1
20240415,133000,189435000,30700,30700,30700,30700,0
20240415,132900,189435000,30700,30700,30700,30700,0
20240415,132800,189435000,30700,30700,30700,30700,13
20240415,132700,189035900,30700,30700,30700,30700,0
20240415,132600,189035900,30700,30700,30700,30700,0
20240415,132500,189035900,30700,30700,30700,30700,0
20240415,132400,189035900,30700,30700,30700,30700,0
20240415,132300,189035900,30700,30700,30700,30700,0
20240415,132200,189035900,30700,30700,30700,30700,0
20240415,132100,189035900,30700,30700,30700,30700,0
20240415,132000,189035900,30700,30700,30700,30700,0
20240415,131900,189035900,30700,30700,30700,30700,0
20240415,131800,189035900,30700,30700,30700,30700,0
20240415,131700,189035900,30700,30700,30700,30700,0
20240415,131600,189035900,30700,30700,30700,30700,0
20240415,131500,189035900,30700,30700,30700,30700,0
20240415,131400,189035900,30700,30700,30700,30700,0
20240415,131300,189035900,30700,30700,30700,30700,0
20240415,131200,189035900,30700,30700,30700,30700,0
20240415,131100,189035900,30700,30700,30700,30700,0
20240415,131000,189035900,30700,30700,30700,30700,0
20240415,130900,189035900,30700,30700,30700,30700,0
20240415,130800,189035900,30700,30700,30700,30700,1
20240415,130700,189005200,30650,30650,30650,30650,1
20240415,130600,188974550,30650,30650,30650,30650,0
20240415,130500,188974550,30650,30650,30650,30650,1
20240415,130400,188943900,30650,30650,30650,30650,0
20240415,130300,188943900,30650,30650,30650,30650,0
20240415,130200,188943900,30650,30650,30650,30650,1
20240415,130100,188913250,30650,30650,30650,30650,0
20240415,130000,188913250,30650,30650,30650,30650,0
20240415,125900,188913250,30650,30650,30650,30650,0
20240415,125800,188913250,30650,30650,30650,30650,10
20240415,125700,188606750,30700,30700,30700,30700,0
20240415,125600,188606750,30700,30700,30700,30700,0
20240415,125500,188606750,30700,30700,30700,30700,0
20240415,125400,188606750,30700,30700,30700,30700,0
20240415,125300,188606750,30700,30700,30700,30700,0
20240415,125200,188606750,30700,30700,30700,30700,0
20240415,125100,188606750,30700,30700,30700,30700,0
20240415,125000,188606750,30700,30700,30700,30700,0
20240415,124900,188606750,30700,30700,30700,30700,0
20240415,124800,188606750,30700,30700,30700,30700,0
20240415,124700,188606750,30700,30700,30700,30700,1
20240415,124600,188576050,30500,30550,30550,30500,70
20240415,124500,186440450,30550,30550,30550,30550,0
20240415,124400,186440450,30550,30550,30550,30550,0
20240415,124300,186440450,30550,30550,30550,30550,0
20240415,124200,186440450,30550,30550,30550,30550,0
20240415,124100,186440450,30550,30550,30550,30550,0
20240415,124000,186440450,30550,30550,30550,30550,0
20240415,123900,186440450,30550,30550,30550,30550,1
20240415,123800,186409900,30750,30750,30750,30750,0
20240415,123700,186409900,30750,30750,30750,30750,0
20240415,123600,186409900,30750,30750,30750,30750,0
20240415,123500,186409900,30750,30750,30750,30750,0
20240415,123400,186409900,30750,30750,30750,30750,0
20240415,123300,186409900,30750,30750,30750,30750,0
20240415,123200,186409900,30750,30750,30750,30750,1
20240415,123100,186379150,30550,30550,30550,30550,0
20240415,123000,186379150,30550,30550,30550,30550,0
20240415,122900,186379150,30550,30550,30550,30550,0
20240415,122800,186379150,30550,30550,30550,30550,0
20240415,122700,186379150,30550,30550,30550,30550,0
20240415,122600,186379150,30550,30550,30550,30550,0
20240415,122500,186379150,30550,30550,30550,30550,0
20240415,122400,186379150,30550,30550,30550,30550,0
20240415,122300,186379150,30550,30550,30550,30550,0
20240415,122200,186379150,30550,30550,30550,30550,0
20240415,122100,186379150,30550,30550,30550,30550,0
20240415,122000,186379150,30550,30550,30550,30550,0
20240415,121900,186379150,30550,30550,30550,30550,0
20240415,121800,186379150,30550,30550,30550,30550,0
20240415,121700,186379150,30550,30550,30550,30550,0
20240415,121600,186379150,30550,30550,30550,30550,0
20240415,121500,186379150,30550,30550,30550,30550,1
20240415,121400,186348600,30500,30500,30500,30500,0
20240415,121300,186348600,30500,30500,30500,30500,0
20240415,121200,186348600,30500,30500,30500,30500,0
20240415,121100,186348600,30500,30500,30500,30500,0
20240415,121000,186348600,30500,30500,30500,30500,0
20240415,120900,186348600,30500,30500,30500,30500,0
20240415,120800,186348600,30500,30550,30550,30500,2
20240415,120700,186287550,30900,30900,30900,30900,0
20240415,120600,186287550,30900,30900,30900,30900,0
20240415,120500,186287550,30900,30900,30900,30900,0
20240415,120400,186287550,30900,30900,30900,30900,0
20240415,120300,186287550,30900,30900,30900,30900,0
20240415,120200,186287550,30900,30900,30900,30900,0
20240415,120100,186287550,30900,30900,30900,30900,0
20240415,120000,186287550,30900,30900,30900,30900,1
20240415,115900,186256650,30950,30950,30950,30950,0
20240415,115800,186256650,30950,30950,30950,30950,0
20240415,115700,186256650,30950,30950,30950,30950,0
20240415,115600,186256650,30950,30950,30950,30950,0
20240415,115500,186256650,30950,30950,30950,30950,0
20240415,115400,186256650,30950,30800,30950,30800,50
20240415,115300,184713800,30450,30450,30450,30450,0
20240415,115200,184713800,30450,30450,30450,30450,0
20240415,115100,184713800,30450,30450,30450,30450,0
20240415,115000,184713800,30450,30450,30450,30450,0
20240415,114900,184713800,30450,30450,30450,30450,0
20240415,114800,184713800,30450,30600,30600,30450,19
20240415,114700,184134850,30850,30850,30850,30850,0
20240415,114600,184134850,30850,30850,30850,30850,0
20240415,114500,184134850,30850,30850,30850,30850,5
20240415,114400,183980600,30850,30850,30850,30850,0
20240415,114300,183980600,30850,30500,30850,30500,323
20240415,114200,174088100,30600,30550,30600,30550,25
20240415,114100,173324300,30500,30500,30500,30500,0
20240415,114000,173324300,30500,30500,30500,30500,0
20240415,113900,173324300,30500,30500,30500,30500,0
20240415,113800,173324300,30500,30500,30500,30500,0
20240415,113700,173324300,30500,30500,30500,30500,1
20240415,113600,173293800,30500,30500,30500,30500,0
20240415,113500,173293800,30500,30500,30500,30500,170
20240415,113400,168108800,30500,30500,30500,30500,4
20240415,113300,167986800,30400,30400,30400,30400,0
20240415,113200,167986800,30400,30400,30400,30400,0
20240415,113100,167986800,30400,30400,30400,30400,0
20240415,113000,167986800,30400,30400,30400,30400,0
20240415,112900,167986800,30400,30400,30400,30400,0
20240415,112800,167986800,30400,30400,30400,30400,0
20240415,112700,167986800,30400,30400,30400,30400,0
20240415,112600,167986800,30400,30400,30400,30400,0
20240415,112500,167986800,30400,30400,30400,30400,0
20240415,112400,167986800,30400,30400,30400,30400,0
20240415,112300,167986800,30400,30400,30400,30400,0
20240415,112200,167986800,30400,30400,30400,30400,0
20240415,112100,167986800,30400,30400,30400,30400,0
20240415,112000,167986800,30400,30400,30400,30400,0
20240415,111900,167986800,30400,30400,30400,30400,0
20240415,111800,167986800,30400,30400,30400,30400,0
20240415,111700,167986800,30400,30400,30400,30400,0
20240415,111600,167986800,30400,30400,30400,30400,1
20240415,111500,167956400,30400,30400,30400,30400,0
20240415,111400,167956400,30400,30400,30400,30400,0
20240415,111300,167956400,30400,30400,30400,30400,0
20240415,111200,167956400,30400,30400,30400,30400,0
20240415,111100,167956400,30400,30400,30400,30400,0
20240415,111000,167956400,30400,30400,30400,30400,0
20240415,110900,167956400,30400,30400,30400,30400,0
20240415,110800,167956400,30400,30400,30400,30400,0
20240415,110700,167956400,30400,30400,30400,30400,0
20240415,110600,167956400,30400,30400,30400,30400,8
20240415,110500,167713200,30400,30400,30400,30400,0
20240415,110400,167713200,30400,30400,30400,30400,0
20240415,110300,167713200,30400,30400,30400,30400,0
20240415,110200,167713200,30400,30400,30400,30400,49
20240415,110100,166223600,30400,30400,30400,30400,0
20240415,110000,166223600,30400,30350,30400,30350,51
20240415,105900,164675700,30400,30400,30400,30400,0
20240415,105800,164675700,30400,30400,30400,30400,0
20240415,105700,164675700,30400,30400,30400,30400,0
20240415,105600,164675700,30400,30400,30400,30400,50
20240415,105500,163155700,30400,30400,30400,30400,13
20240415,105400,162760500,30400,30400,30400,30400,5
20240415,105300,162608500,30400,30400,30400,30400,32
20240415,105200,161635700,30400,30400,30400,30400,45
20240415,105100,160267700,30350,30350,30350,30350,0
20240415,105000,160267700,30350,30350,30350,30350,0
20240415,104900,160267700,30350,30350,30350,30350,0
20240415,104800,160267700,30350,30350,30350,30350,0
20240415,104700,160267700,30350,30350,30350,30350,0
20240415,104600,160267700,30350,30350,30350,30350,140
20240415,104500,156018700,30350,30350,30350,30350,0
20240415,104400,156018700,30350,30350,30350,30350,0
20240415,104300,156018700,30350,30350,30350,30350,0
20240415,104200,156018700,30350,30350,30350,30350,0
20240415,104100,156018700,30350,30350,30350,30350,0
20240415,104000,156018700,30350,30350,30350,30350,0
20240415,103900,156018700,30350,30350,30350,30350,0
20240415,103800,156018700,30350,30350,30350,30350,0
20240415,103700,156018700,30350,30350,30350,30350,0
20240415,103600,156018700,30350,30350,30350,30350,0
20240415,103500,156018700,30350,30350,30350,30350,0
20240415,103400,156018700,30350,30350,30350,30350,13
20240415,103300,155624150,30500,30500,30500,30500,3
20240415,103200,155532650,30500,30500,30500,30500,1
20240415,103100,155502150,30350,30350,30350,30350,0
20240415,103000,155502150,30350,30350,30350,30350,0
20240415,102900,155502150,30350,30350,30350,30350,0
20240415,102800,155502150,30350,30400,30400,30350,300
20240415,102700,146393400,30400,30400,30400,30400,0
20240415,102600,146393400,30400,30400,30400,30400,19
20240415,102500,145815800,30400,30400,30400,30400,0
20240415,102400,145815800,30400,30400,30400,30400,0
20240415,102300,145815800,30400,30400,30400,30400,0
20240415,102200,145815800,30400,30400,30400,30400,4
20240415,102100,145694200,30450,30450,30450,30450,10
20240415,102000,145389700,30500,30500,30500,30500,10
20240415,101900,145084700,30400,30500,30500,30400,27
20240415,101800,144262600,30500,30500,30500,30500,0
20240415,101700,144262600,30500,30450,30500,30400,17
20240415,101600,143745250,30400,30400,30400,30400,0
20240415,101500,143745250,30400,30400,30400,30400,0
20240415,101400,143745250,30400,30400,30400,30400,0
20240415,101300,143745250,30400,30400,30400,30400,1
20240415,101200,143714850,30500,30500,30500,30500,10
20240415,101100,143409850,30550,30550,30550,30550,12
20240415,101000,143043250,30400,30400,30400,30400,0
20240415,100900,143043250,30400,30400,30400,30400,0
20240415,100800,143043250,30400,30400,30400,30400,0
20240415,100700,143043250,30400,30400,30400,30400,0
20240415,100600,143043250,30400,30400,30400,30400,0
20240415,100500,143043250,30400,30400,30400,30400,9
20240415,100400,142769650,30350,30350,30350,30350,0
20240415,100300,142769650,30350,30350,30350,30350,0
20240415,100200,142769650,30350,30350,30350,30350,0
20240415,100100,142769650,30350,30350,30350,30350,0
20240415,100000,142769650,30350,30600,30600,30350,52
20240415,095900,141189900,30600,30600,30600,30600,2
20240415,095800,141128700,30600,30600,30600,30600,0
20240415,095700,141128700,30600,30600,30600,30600,0
20240415,095600,141128700,30600,30600,30600,30600,0
20240415,095500,141128700,30600,30600,30600,30600,0
20240415,095400,141128700,30600,30600,30600,30600,0
20240415,095300,141128700,30600,30600,30600,30600,0
20240415,095200,141128700,30600,30600,30600,30600,0
20240415,095100,141128700,30600,30600,30600,30600,0
20240415,095000,141128700,30600,30600,30600,30600,0
20240415,094900,141128700,30600,30600,30600,30600,0
20240415,094800,141128700,30600,30600,30600,30600,0
20240415,094700,141128700,30600,30600,30600,30600,1
20240415,094600,141098100,30400,30400,30400,30400,0
20240415,094500,141098100,30400,30400,30400,30400,0
20240415,094400,141098100,30400,30400,30400,30400,0
20240415,094300,141098100,30400,30400,30400,30400,0
20240415,094200,141098100,30400,30400,30400,30400,1
20240415,094100,141067700,30400,30400,30400,30400,0
20240415,094000,141067700,30400,30400,30400,30400,0
20240415,093900,141067700,30400,30400,30400,30400,0
20240415,093800,141067700,30400,30400,30400,30400,0
20240415,093700,141067700,30400,30400,30400,30400,0
20240415,093600,141067700,30400,30400,30400,30400,0
20240415,093500,141067700,30400,30400,30400,30400,0
20240415,093400,141067700,30400,30400,30400,30400,0
20240415,093300,141067700,30400,30400,30400,30400,0
20240415,093200,141067700,30400,30400,30400,30400,0
20240415,093100,141067700,30400,30400,30400,30400,1
20240415,093000,141037300,30400,30400,30400,30400,142
20240415,092900,136720500,30600,30600,30600,30600,0
20240415,092800,136720500,30600,30600,30600,30600,0
20240415,092700,136720500,30600,30450,30600,30300,807
20240415,092600,112251900,30600,30600,30600,30600,0
20240415,092500,112251900,30600,30600,30600,30600,1
20240415,092400,112221300,30600,30550,30600,30550,149
20240415,092300,107669100,30550,30550,30550,30550,101
20240415,092200,104583550,30550,30550,30550,30550,33
20240415,092100,103575400,30550,30550,30550,30550,0
20240415,092000,103575400,30550,30550,30550,30550,0
20240415,091900,103575400,30550,30500,30550,30500,235
20240415,091800,96407850,30500,30500,30500,30500,39
20240415,091700,95218350,30350,30400,30400,30350,261
20240415,091600,87284700,30400,30400,30400,30400,0
20240415,091500,87284700,30400,30450,30450,30400,123
20240415,091400,83543750,30400,30400,30400,30400,0
20240415,091300,83543750,30400,30400,30400,30400,0
20240415,091200,83543750,30400,30400,30400,30400,0
20240415,091100,83543750,30400,30400,30400,30400,0
20240415,091000,83543750,30400,30500,30500,30300,503
20240415,090900,68292550,30450,30550,30550,30450,427
20240415,090800,55265250,30650,30650,30650,30650,20
20240415,090700,54652250,30650,30650,30650,30650,3
20240415,090600,54560300,30550,30500,30550,30500,2
20240415,090500,54499250,30500,30500,30500,30500,21
20240415,090400,53858750,30550,30550,30550,30550,88
20240415,090300,51170350,30500,30650,30650,30500,127
20240415,090200,47295600,30500,30500,30500,30500,0
20240415,090100,47295600,30500,30550,30550,30500,10
20240415,090000,46990500,30500,30750,30750,30500,1524