KissMeData/000950/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,183200,85104950,22500,22500,22500,22500,189
20240322,183100,85104950,22500,22500,22500,22500,0
20240322,183000,85104950,22500,22500,22500,22500,0
20240322,182900,85104950,22500,22500,22500,22500,0
20240322,182800,85104950,22500,22500,22500,22500,0
20240322,182700,85104950,22500,22500,22500,22500,0
20240322,182600,85104950,22500,22500,22500,22500,0
20240322,182500,85104950,22500,22500,22500,22500,0
20240322,182400,85104950,22500,22500,22500,22500,0
20240322,182300,85104950,22500,22500,22500,22500,0
20240322,182200,85104950,22500,22500,22500,22500,0
20240322,182100,85104950,22500,22500,22500,22500,0
20240322,182000,85104950,22500,22500,22500,22500,0
20240322,181900,85104950,22500,22500,22500,22500,0
20240322,181800,85104950,22500,22500,22500,22500,0
20240322,181700,85104950,22500,22500,22500,22500,0
20240322,181600,85104950,22500,22500,22500,22500,0
20240322,181500,85104950,22500,22500,22500,22500,0
20240322,181400,85104950,22500,22500,22500,22500,0
20240322,181300,85104950,22500,22500,22500,22500,0
20240322,181200,85104950,22500,22500,22500,22500,0
20240322,181100,85104950,22500,22500,22500,22500,0
20240322,181000,85104950,22500,22500,22500,22500,0
20240322,180900,85104950,22500,22500,22500,22500,0
20240322,180800,85104950,22500,22500,22500,22500,0
20240322,180700,85104950,22500,22500,22500,22500,0
20240322,180600,85104950,22500,22500,22500,22500,0
20240322,180500,85104950,22500,22500,22500,22500,0
20240322,180400,85104950,22500,22500,22500,22500,0
20240322,180300,85104950,22500,22500,22500,22500,0
20240322,180200,85104950,22500,22500,22500,22500,189
20240322,180100,85104950,22500,22500,22500,22500,0
20240322,180000,85104950,22500,22500,22500,22500,0
20240322,175900,85104950,22500,22500,22500,22500,0
20240322,175800,85104950,22500,22500,22500,22500,0
20240322,175700,85104950,22500,22500,22500,22500,0
20240322,175600,85104950,22500,22500,22500,22500,0
20240322,175500,85104950,22500,22500,22500,22500,0
20240322,175400,85104950,22500,22500,22500,22500,0
20240322,175300,85104950,22500,22500,22500,22500,0
20240322,175200,85104950,22500,22500,22500,22500,0
20240322,175100,85104950,22500,22500,22500,22500,0
20240322,175000,85104950,22500,22500,22500,22500,0
20240322,174900,85104950,22500,22500,22500,22500,0
20240322,174800,85104950,22500,22500,22500,22500,0
20240322,174700,85104950,22500,22500,22500,22500,0
20240322,174600,85104950,22500,22500,22500,22500,0
20240322,174500,85104950,22500,22500,22500,22500,0
20240322,174400,85104950,22500,22500,22500,22500,0
20240322,174300,85104950,22500,22500,22500,22500,0
20240322,174200,85104950,22500,22500,22500,22500,0
20240322,174100,85104950,22500,22500,22500,22500,0
20240322,174000,85104950,22500,22500,22500,22500,0
20240322,173900,85104950,22500,22500,22500,22500,0
20240322,173800,85104950,22500,22500,22500,22500,0
20240322,173700,85104950,22500,22500,22500,22500,0
20240322,173600,85104950,22500,22500,22500,22500,0
20240322,173500,85104950,22500,22500,22500,22500,0
20240322,173400,85104950,22500,22500,22500,22500,0
20240322,173300,85104950,22500,22500,22500,22500,0
20240322,173200,85104950,22500,22500,22500,22500,189
20240322,173100,85104950,22500,22500,22500,22500,0
20240322,173000,85104950,22500,22500,22500,22500,0
20240322,172900,85104950,22500,22500,22500,22500,0
20240322,172800,85104950,22500,22500,22500,22500,0
20240322,172700,85104950,22500,22500,22500,22500,0
20240322,172600,85104950,22500,22500,22500,22500,0
20240322,172500,85104950,22500,22500,22500,22500,0
20240322,172400,85104950,22500,22500,22500,22500,0
20240322,172300,85104950,22500,22500,22500,22500,0
20240322,172200,85104950,22500,22500,22500,22500,0
20240322,172100,85104950,22500,22500,22500,22500,0
20240322,172000,85104950,22500,22500,22500,22500,0
20240322,171900,85104950,22500,22500,22500,22500,0
20240322,171800,85104950,22500,22500,22500,22500,0
20240322,171700,85104950,22500,22500,22500,22500,0
20240322,171600,85104950,22500,22500,22500,22500,0
20240322,171500,85104950,22500,22500,22500,22500,0
20240322,171400,85104950,22500,22500,22500,22500,0
20240322,171300,85104950,22500,22500,22500,22500,0
20240322,171200,85104950,22500,22500,22500,22500,0
20240322,171100,85104950,22500,22500,22500,22500,0
20240322,171000,85104950,22500,22500,22500,22500,0
20240322,170900,85104950,22500,22500,22500,22500,0
20240322,170800,85104950,22500,22500,22500,22500,0
20240322,170700,85104950,22500,22500,22500,22500,0
20240322,170600,85104950,22500,22500,22500,22500,0
20240322,170500,85104950,22500,22500,22500,22500,0
20240322,170400,85104950,22500,22500,22500,22500,0
20240322,170300,85104950,22500,22500,22500,22500,0
20240322,170200,85104950,22500,22500,22500,22500,189
20240322,170100,85104950,22500,22500,22500,22500,0
20240322,170000,85104950,22500,22500,22500,22500,0
20240322,165900,85104950,22500,22500,22500,22500,0
20240322,165800,85104950,22500,22500,22500,22500,0
20240322,165700,85104950,22500,22500,22500,22500,0
20240322,165600,85104950,22500,22500,22500,22500,0
20240322,165500,85104950,22500,22500,22500,22500,0
20240322,165400,85104950,22500,22500,22500,22500,0
20240322,165300,85104950,22500,22500,22500,22500,0
20240322,165200,85104950,22500,22500,22500,22500,0
20240322,165100,85104950,22500,22500,22500,22500,0
20240322,165000,85104950,22500,22500,22500,22500,0
20240322,164900,85104950,22500,22500,22500,22500,0
20240322,164800,85104950,22500,22500,22500,22500,0
20240322,164700,85104950,22500,22500,22500,22500,0
20240322,164600,85104950,22500,22500,22500,22500,0
20240322,164500,85104950,22500,22500,22500,22500,0
20240322,164400,85104950,22500,22500,22500,22500,0
20240322,164300,85104950,22500,22500,22500,22500,0
20240322,164200,85104950,22500,22500,22500,22500,0
20240322,164100,85104950,22500,22500,22500,22500,0
20240322,164000,85104950,22500,22500,22500,22500,0
20240322,163900,85104950,22500,22500,22500,22500,0
20240322,163800,85104950,22500,22500,22500,22500,0
20240322,163700,85104950,22500,22500,22500,22500,0
20240322,163600,85104950,22500,22500,22500,22500,0
20240322,163500,85104950,22500,22500,22500,22500,0
20240322,163400,85104950,22500,22500,22500,22500,0
20240322,163300,85104950,22500,22500,22500,22500,0
20240322,163200,85104950,22500,22500,22500,22500,189
20240322,163100,85104950,22500,22500,22500,22500,0
20240322,163000,85104950,22500,22500,22500,22500,0
20240322,162900,85104950,22500,22500,22500,22500,0
20240322,162800,85104950,22500,22500,22500,22500,0
20240322,162700,85104950,22500,22500,22500,22500,0
20240322,162600,85104950,22500,22500,22500,22500,0
20240322,162500,85104950,22500,22500,22500,22500,0
20240322,162400,85104950,22500,22500,22500,22500,0
20240322,162300,85104950,22500,22500,22500,22500,0
20240322,162200,85104950,22500,22500,22500,22500,0
20240322,162100,85104950,22500,22500,22500,22500,0
20240322,162000,85104950,22500,22500,22500,22500,0
20240322,161900,85104950,22500,22500,22500,22500,0
20240322,161800,85104950,22500,22500,22500,22500,0
20240322,161700,85104950,22500,22500,22500,22500,0
20240322,161600,85104950,22500,22500,22500,22500,0
20240322,161500,85104950,22500,22500,22500,22500,0
20240322,161400,85104950,22500,22500,22500,22500,0
20240322,161300,85104950,22500,22500,22500,22500,0
20240322,161200,85104950,22500,22500,22500,22500,0
20240322,161100,85104950,22500,22500,22500,22500,0
20240322,161000,85104950,22500,22500,22500,22500,0
20240322,160900,85104950,22500,22500,22500,22500,0
20240322,160800,85104950,22500,22500,22500,22500,0
20240322,160700,85104950,22500,22500,22500,22500,0
20240322,160600,85104950,22500,22500,22500,22500,0
20240322,160500,85104950,22500,22500,22500,22500,0
20240322,160400,85104950,22500,22500,22500,22500,0
20240322,160300,85104950,22500,22500,22500,22500,0
20240322,160200,85104950,22500,22500,22500,22500,189
20240322,160100,85104950,22500,22500,22500,22500,0
20240322,160000,85104950,22500,22500,22500,22500,0
20240322,155900,85104950,22500,22500,22500,22500,0
20240322,155800,85104950,22500,22500,22500,22500,0
20240322,155700,85104950,22500,22500,22500,22500,0
20240322,155600,85104950,22500,22500,22500,22500,0
20240322,155500,85104950,22500,22500,22500,22500,0
20240322,155400,85104950,22500,22500,22500,22500,0
20240322,155300,85104950,22500,22500,22500,22500,0
20240322,155200,85104950,22500,22500,22500,22500,0
20240322,155100,85104950,22500,22500,22500,22500,0
20240322,155000,85104950,22500,22500,22500,22500,0
20240322,154900,85104950,22500,22500,22500,22500,0
20240322,154800,85104950,22500,22500,22500,22500,0
20240322,154700,85104950,22500,22500,22500,22500,0
20240322,154600,85104950,22500,22500,22500,22500,0
20240322,154500,85104950,22500,22500,22500,22500,0
20240322,154400,85104950,22500,22500,22500,22500,0
20240322,154300,85104950,22500,22500,22500,22500,0
20240322,154200,85104950,22500,22500,22500,22500,0
20240322,154100,85104950,22500,22500,22500,22500,0
20240322,154000,85104950,22500,22500,22500,22500,0
20240322,153900,85104950,22500,22500,22500,22500,0
20240322,153800,85104950,22500,22500,22500,22500,0
20240322,153700,85104950,22500,22500,22500,22500,0
20240322,153600,85104950,22500,22500,22500,22500,0
20240322,153500,85104950,22500,22500,22500,22500,0
20240322,153400,85104950,22500,22500,22500,22500,0
20240322,153300,85104950,22500,22500,22500,22500,0
20240322,153200,85104950,22500,22500,22500,22500,189
20240322,153100,85104950,22500,22500,22500,22500,0
20240322,153000,85104950,22500,22500,22500,22500,189
20240322,152900,80852450,22600,22600,22600,22600,0
20240322,152800,80852450,22600,22600,22600,22600,0
20240322,152700,80852450,22600,22600,22600,22600,0
20240322,152600,80852450,22600,22600,22600,22600,0
20240322,152500,80852450,22600,22600,22600,22600,0
20240322,152400,80852450,22600,22600,22600,22600,0
20240322,152300,80852450,22600,22600,22600,22600,0
20240322,152200,80852450,22600,22600,22600,22600,0
20240322,152100,80852450,22600,22600,22600,22600,0
20240322,152000,80852450,22600,22600,22600,22600,0
20240322,151900,80852450,22600,22650,22650,22600,41
20240322,151800,79925650,22850,22850,22850,22850,0
20240322,151700,79925650,22850,22850,22850,22850,0
20240322,151600,79925650,22850,22850,22850,22850,0
20240322,151500,79925650,22850,22850,22850,22850,0
20240322,151400,79925650,22850,22850,22850,22850,1
20240322,151300,79902800,22650,22650,22650,22650,0
20240322,151200,79902800,22650,22650,22650,22650,38
20240322,151100,79042100,22650,22650,22650,22650,0
20240322,151000,79042100,22650,22650,22650,22650,0
20240322,150900,79042100,22650,22650,22650,22650,2
20240322,150800,78996800,22550,22550,22550,22550,0
20240322,150700,78996800,22550,22550,22550,22550,0
20240322,150600,78996800,22550,22550,22550,22550,0
20240322,150500,78996800,22550,22550,22550,22550,3
20240322,150400,78929150,22650,22650,22650,22650,0
20240322,150300,78929150,22650,22650,22650,22650,0
20240322,150200,78929150,22650,22650,22650,22650,27
20240322,150100,78317600,22650,22650,22700,22650,105
20240322,150000,75938350,22800,22800,22800,22800,0
20240322,145900,75938350,22800,22800,22800,22800,3
20240322,145800,75869950,22700,22700,22700,22700,0
20240322,145700,75869950,22700,22700,22700,22700,0
20240322,145600,75869950,22700,22700,22850,22700,102
20240322,145500,73540200,22800,22800,22800,22800,0
20240322,145400,73540200,22800,22750,22800,22750,7
20240322,145300,73380750,22650,22650,22650,22650,3
20240322,145200,73312800,22650,22650,22650,22650,0
20240322,145100,73312800,22650,22650,22650,22650,0
20240322,145000,73312800,22650,22650,22650,22650,3
20240322,144900,73244850,22600,22600,22600,22600,0
20240322,144800,73244850,22600,22600,22600,22600,0
20240322,144700,73244850,22600,22600,22600,22600,3
20240322,144600,73177050,22600,22600,22600,22600,3
20240322,144500,73109250,22600,22600,22600,22600,3
20240322,144400,73041450,22950,22750,22950,22750,35
20240322,144300,72242150,22550,22550,22550,22550,0
20240322,144200,72242150,22550,22550,22550,22550,3
20240322,144100,72174500,22550,22550,22550,22550,0
20240322,144000,72174500,22550,22550,22550,22550,0
20240322,143900,72174500,22550,22550,22550,22550,3
20240322,143800,72106850,22550,22550,22550,22550,0
20240322,143700,72106850,22550,22550,22550,22550,0
20240322,143600,72106850,22550,22550,22550,22550,0
20240322,143500,72106850,22550,22550,22550,22550,1
20240322,143400,72084300,22500,22500,22500,22500,0
20240322,143300,72084300,22500,22500,22500,22500,0
20240322,143200,72084300,22500,22500,22500,22500,2
20240322,143100,72039300,22700,22700,22700,22700,0
20240322,143000,72039300,22700,22700,22700,22700,0
20240322,142900,72039300,22700,22700,22700,22700,1
20240322,142800,72016600,22550,22550,22550,22550,0
20240322,142700,72016600,22550,22550,22550,22550,1
20240322,142600,71994050,22500,22500,22500,22500,0
20240322,142500,71994050,22500,22500,22500,22500,0
20240322,142400,71994050,22500,22500,22500,22500,2
20240322,142300,71949050,22450,22450,22450,22450,0
20240322,142200,71949050,22450,22450,22450,22450,0
20240322,142100,71949050,22450,22450,22450,22450,2
20240322,142000,71904150,22400,22400,22400,22400,0
20240322,141900,71904150,22400,22400,22400,22400,0
20240322,141800,71904150,22400,22400,22400,22400,1
20240322,141700,71881750,22400,22400,22400,22400,2
20240322,141600,71836950,22550,22550,22550,22550,0
20240322,141500,71836950,22550,22550,22550,22550,0
20240322,141400,71836950,22550,22550,22550,22550,1
20240322,141300,71814400,22400,22400,22400,22400,0
20240322,141200,71814400,22400,22400,22400,22400,2
20240322,141100,71769600,22400,22550,22550,22400,17
20240322,141000,71386550,22400,22400,22400,22400,0
20240322,140900,71386550,22400,22400,22400,22400,1
20240322,140800,71364150,22400,22400,22400,22400,0
20240322,140700,71364150,22400,22400,22400,22400,1
20240322,140600,71341750,22400,22400,22400,22400,2
20240322,140500,71296950,22400,22400,22400,22400,2
20240322,140400,71252150,22400,22400,22400,22400,2
20240322,140300,71207350,22400,22400,22400,22400,37
20240322,140200,70378550,22450,22450,22450,22450,5
20240322,140100,70266300,22450,22500,22500,22450,6
20240322,140000,70131350,22500,22550,22550,22500,3
20240322,135900,70063750,22500,22500,22500,22500,0
20240322,135800,70063750,22500,22500,22500,22500,3
20240322,135700,69996250,22500,22500,22500,22500,2
20240322,135600,69951250,22500,22500,22500,22500,2
20240322,135500,69906250,22550,22700,22800,22550,12
20240322,135400,69633250,22800,22700,22800,22700,11
20240322,135300,69382700,22700,22550,22700,22550,2
20240322,135200,69337450,22700,22700,22700,22700,4
20240322,135100,69246650,22700,22550,22700,22550,12
20240322,135000,68975100,22550,22550,22550,22550,0
20240322,134900,68975100,22550,22550,22550,22550,3
20240322,134800,68907450,22550,22500,22550,22450,8
20240322,134700,68727450,22500,22500,22700,22450,8
20240322,134600,68547050,22550,22550,22550,22500,15
20240322,134500,68208900,22550,22550,22550,22500,11
20240322,134400,67960950,22550,22550,22550,22500,12
20240322,134300,67690450,22550,22550,22550,22500,14
20240322,134200,67374800,22550,22550,22550,22500,11
20240322,134100,67126850,22550,22600,22600,22550,6
20240322,134000,66991500,22600,22650,22650,22600,15
20240322,133900,66652400,22700,22750,22750,22700,25
20240322,133800,66084850,22800,22800,22800,22800,0
20240322,133700,66084850,22800,22950,22950,22700,310
20240322,133600,59020500,22950,23150,23150,22950,202
20240322,133500,54379100,23150,23200,23200,23150,213
20240322,133400,49437600,23250,23250,23250,23250,10
20240322,133300,49205100,23250,23250,23250,23250,0
20240322,133200,49205100,23250,23250,23250,23250,0
20240322,133100,49205100,23250,23250,23250,23250,0
20240322,133000,49205100,23250,23250,23250,23250,2
20240322,132900,49158600,23250,23250,23250,23250,0
20240322,132800,49158600,23250,23250,23250,23250,0
20240322,132700,49158600,23250,23250,23250,23250,0
20240322,132600,49158600,23250,23250,23250,23250,0
20240322,132500,49158600,23250,23250,23250,23250,0
20240322,132400,49158600,23250,23250,23250,23250,0
20240322,132300,49158600,23250,23250,23250,23250,0
20240322,132200,49158600,23250,23300,23300,23250,4
20240322,132100,49065500,23250,23300,23300,23200,16
20240322,132000,48693250,23250,23250,23300,23200,49
20240322,131900,47554050,23200,23200,23200,23200,2
20240322,131800,47507650,23200,23200,23200,23200,0
20240322,131700,47507650,23200,23200,23200,23200,0
20240322,131600,47507650,23200,23200,23200,23200,3
20240322,131500,47438050,23200,23200,23200,23200,0
20240322,131400,47438050,23200,23200,23200,23200,0
20240322,131300,47438050,23200,23200,23200,23200,3
20240322,131200,47368450,23200,23200,23200,23200,3
20240322,131100,47298850,23200,23200,23200,23200,0
20240322,131000,47298850,23200,23250,23250,23200,83
20240322,130900,45369250,23200,23200,23200,23200,4
20240322,130800,45276450,23300,23300,23300,23300,0
20240322,130700,45276450,23300,23300,23300,23300,0
20240322,130600,45276450,23300,23300,23300,23300,0
20240322,130500,45276450,23300,23300,23300,23300,4
20240322,130400,45183250,23500,23500,23500,23500,0
20240322,130300,45183250,23500,23500,23500,23500,0
20240322,130200,45183250,23500,23500,23500,23500,0
20240322,130100,45183250,23500,23500,23500,23500,0
20240322,130000,45183250,23500,23500,23500,23500,0
20240322,125900,45183250,23500,23500,23500,23500,0
20240322,125800,45183250,23500,23500,23500,23500,0
20240322,125700,45183250,23500,23500,23500,23500,0
20240322,125600,45183250,23500,23500,23500,23500,0
20240322,125500,45183250,23500,23450,23500,23300,10
20240322,125400,44949150,23350,23350,23350,23350,1
20240322,125300,44925800,23300,23300,23300,23300,0
20240322,125200,44925800,23300,23300,23300,23300,3
20240322,125100,44855900,23350,23350,23350,23350,0
20240322,125000,44855900,23350,23350,23350,23350,0
20240322,124900,44855900,23350,23350,23350,23350,1
20240322,124800,44832550,23500,23350,23600,23300,19
20240322,124700,44387600,23600,23350,23600,23300,11
20240322,124600,44129850,23550,23600,23600,23350,11
20240322,124500,43871750,23600,23600,23600,23300,14
20240322,124400,43543500,23600,23550,23600,23350,11
20240322,124300,43285450,23400,23600,23600,23350,9
20240322,124200,43074500,23600,23350,23600,23300,16
20240322,124100,42699200,23600,23350,23600,23350,14
20240322,124000,42370200,23600,23600,23600,23300,12
20240322,123900,42088550,23350,23350,23600,23300,14
20240322,123800,41760900,23550,23550,23550,23300,10
20240322,123700,41527050,23350,23350,23550,23300,9
20240322,123600,41316400,23300,23300,23550,23300,98
20240322,123500,39010400,23550,23550,23550,23550,0
20240322,123400,39010400,23550,23550,23550,23550,0
20240322,123300,39010400,23550,23550,23550,23550,0
20240322,123200,39010400,23550,23550,23550,23550,0
20240322,123100,39010400,23550,23550,23550,23550,0
20240322,123000,39010400,23550,23550,23550,23550,0
20240322,122900,39010400,23550,23550,23550,23550,0
20240322,122800,39010400,23550,23550,23550,23550,0
20240322,122700,39010400,23550,23550,23550,23550,0
20240322,122600,39010400,23550,23550,23550,23550,0
20240322,122500,39010400,23550,23550,23550,23550,0
20240322,122400,39010400,23550,23550,23550,23550,0
20240322,122300,39010400,23550,23550,23550,23550,0
20240322,122200,39010400,23550,23550,23550,23550,0
20240322,122100,39010400,23550,23550,23550,23550,0
20240322,122000,39010400,23550,23550,23550,23550,0
20240322,121900,39010400,23550,23550,23550,23550,0
20240322,121800,39010400,23550,23550,23550,23550,0
20240322,121700,39010400,23550,23550,23550,23550,0
20240322,121600,39010400,23550,23550,23550,23550,0
20240322,121500,39010400,23550,23550,23550,23550,0
20240322,121400,39010400,23550,23550,23550,23550,0
20240322,121300,39010400,23550,23550,23550,23550,0
20240322,121200,39010400,23550,23550,23550,23550,0
20240322,121100,39010400,23550,23550,23550,23550,0
20240322,121000,39010400,23550,23550,23550,23550,0
20240322,120900,39010400,23550,23550,23550,23550,0
20240322,120800,39010400,23550,23550,23550,23550,0
20240322,120700,39010400,23550,23550,23550,23550,0
20240322,120600,39010400,23550,23550,23550,23550,0
20240322,120500,39010400,23550,23550,23550,23550,0
20240322,120400,39010400,23550,23550,23550,23550,0
20240322,120300,39010400,23550,23550,23550,23550,0
20240322,120200,39010400,23550,23550,23550,23550,0
20240322,120100,39010400,23550,23300,23550,23300,4
20240322,120000,38916450,23300,23300,23300,23300,0
20240322,115900,38916450,23300,23300,23300,23300,0
20240322,115800,38916450,23300,23300,23300,23300,0
20240322,115700,38916450,23300,23300,23300,23300,0
20240322,115600,38916450,23300,23300,23300,23300,0
20240322,115500,38916450,23300,23300,23300,23300,0
20240322,115400,38916450,23300,23300,23300,23300,0
20240322,115300,38916450,23300,23300,23300,23300,0
20240322,115200,38916450,23300,23300,23300,23300,25
20240322,115100,38333950,23550,23550,23550,23550,0
20240322,115000,38333950,23550,23550,23550,23550,0
20240322,114900,38333950,23550,23400,23550,23300,3
20240322,114800,38263700,23400,23400,23400,23400,88
20240322,114700,36204500,23650,23650,23650,23650,0
20240322,114600,36204500,23650,23650,23650,23650,0
20240322,114500,36204500,23650,23650,23650,23650,0
20240322,114400,36204500,23650,23650,23650,23650,0
20240322,114300,36204500,23650,23650,23650,23650,0
20240322,114200,36204500,23650,23650,23650,23650,0
20240322,114100,36204500,23650,23650,23650,23650,0
20240322,114000,36204500,23650,23650,23650,23650,0
20240322,113900,36204500,23650,23650,23650,23650,0
20240322,113800,36204500,23650,23650,23650,23650,0
20240322,113700,36204500,23650,23650,23650,23650,0
20240322,113600,36204500,23650,23450,23650,23450,28
20240322,113500,35542500,23650,23650,23650,23650,0
20240322,113400,35542500,23650,23650,23650,23650,0
20240322,113300,35542500,23650,23450,23650,23450,2
20240322,113200,35495400,23650,23650,23650,23650,0
20240322,113100,35495400,23650,23650,23650,23650,0
20240322,113000,35495400,23650,23650,23650,23650,0
20240322,112900,35495400,23650,23650,23650,23650,0
20240322,112800,35495400,23650,23650,23650,23650,0
20240322,112700,35495400,23650,23650,23650,23650,0
20240322,112600,35495400,23650,23650,23650,23650,0
20240322,112500,35495400,23650,23650,23650,23650,0
20240322,112400,35495400,23650,23650,23650,23650,0
20240322,112300,35495400,23650,23650,23650,23650,0
20240322,112200,35495400,23650,23650,23650,23650,0
20240322,112100,35495400,23650,23650,23650,23650,0
20240322,112000,35495400,23650,23650,23650,23650,0
20240322,111900,35495400,23650,23650,23650,23650,0
20240322,111800,35495400,23650,23650,23650,23650,0
20240322,111700,35495400,23650,23650,23650,23650,0
20240322,111600,35495400,23650,23650,23650,23650,0
20240322,111500,35495400,23650,23650,23650,23650,0
20240322,111400,35495400,23650,23650,23650,23650,0
20240322,111300,35495400,23650,23450,23650,23450,21
20240322,111200,34998950,23650,23450,23650,23450,2
20240322,111100,34951850,23650,23650,23650,23650,0
20240322,111000,34951850,23650,23650,23650,23650,0
20240322,110900,34951850,23650,23650,23650,23650,0
20240322,110800,34951850,23650,23650,23650,23650,0
20240322,110700,34951850,23650,23650,23650,23650,0
20240322,110600,34951850,23650,23650,23650,23650,0
20240322,110500,34951850,23650,23650,23650,23650,0
20240322,110400,34951850,23650,23650,23650,23650,0
20240322,110300,34951850,23650,23450,23650,23450,5
20240322,110200,34833800,23500,23500,23500,23500,3
20240322,110100,34763300,23700,23700,23700,23700,0
20240322,110000,34763300,23700,23700,23700,23700,0
20240322,105900,34763300,23700,23700,23700,23700,0
20240322,105800,34763300,23700,23450,23700,23450,8
20240322,105700,34575150,23500,23500,23500,23500,0
20240322,105600,34575150,23500,23500,23500,23500,0
20240322,105500,34575150,23500,23500,23500,23500,0
20240322,105400,34575150,23500,23500,23500,23500,0
20240322,105300,34575150,23500,23500,23500,23500,2
20240322,105200,34528150,23500,23500,23500,23500,0
20240322,105100,34528150,23500,23500,23500,23500,0
20240322,105000,34528150,23500,23500,23500,23500,0
20240322,104900,34528150,23500,23500,23500,23500,7
20240322,104800,34363650,23500,23500,23500,23500,0
20240322,104700,34363650,23500,23500,23500,23500,0
20240322,104600,34363650,23500,23500,23500,23500,7
20240322,104500,34199150,23500,23500,23500,23500,0
20240322,104400,34199150,23500,23500,23500,23500,0
20240322,104300,34199150,23500,23500,23500,23500,7
20240322,104200,34034650,23500,23500,23500,23500,0
20240322,104100,34034650,23500,23500,23500,23500,0
20240322,104000,34034650,23500,23500,23500,23500,8
20240322,103900,33846650,23500,23500,23500,23500,0
20240322,103800,33846650,23500,23500,23500,23500,0
20240322,103700,33846650,23500,23500,23500,23500,8
20240322,103600,33658650,23500,23500,23500,23500,0
20240322,103500,33658650,23500,23500,23500,23500,0
20240322,103400,33658650,23500,23500,23500,23500,9
20240322,103300,33447150,23500,23500,23500,23500,0
20240322,103200,33447150,23500,23500,23500,23500,0
20240322,103100,33447150,23500,23500,23500,23500,0
20240322,103000,33447150,23500,23500,23500,23500,4
20240322,102900,33353150,23500,23500,23500,23500,0
20240322,102800,33353150,23500,23500,23500,23500,16
20240322,102700,32977150,23500,23500,23500,23500,8
20240322,102600,32789150,23500,23500,23500,23500,13
20240322,102500,32483650,23500,23500,23500,23500,100
20240322,102400,30133650,23700,23700,23700,23700,0
20240322,102300,30133650,23700,23700,23700,23700,0
20240322,102200,30133650,23700,23700,23700,23700,0
20240322,102100,30133650,23700,23700,23700,23700,0
20240322,102000,30133650,23700,23700,23700,23700,0
20240322,101900,30133650,23700,23700,23700,23700,0
20240322,101800,30133650,23700,23700,23700,23700,0
20240322,101700,30133650,23700,23550,23700,23550,4
20240322,101600,30039150,23700,23550,23700,23550,2
20240322,101500,29991900,23500,23500,23500,23500,10
20240322,101400,29756900,23700,23700,23700,23700,0
20240322,101300,29756900,23700,23700,23700,23700,0
20240322,101200,29756900,23700,23700,23700,23700,0
20240322,101100,29756900,23700,23700,23700,23700,0
20240322,101000,29756900,23700,23550,23800,23550,9
20240322,100900,29543700,23550,23600,23800,23550,32
20240322,100800,28782750,23800,23800,23800,23800,0
20240322,100700,28782750,23800,23800,23800,23800,0
20240322,100600,28782750,23800,23800,23800,23800,0
20240322,100500,28782750,23800,23600,23800,23600,2
20240322,100400,28735350,23600,23600,23600,23600,0
20240322,100300,28735350,23600,23600,23600,23600,0
20240322,100200,28735350,23600,23600,23600,23600,0
20240322,100100,28735350,23600,23550,23800,23550,6
20240322,100000,28593550,23750,23750,23750,23750,0
20240322,095900,28593550,23750,23750,23750,23750,0
20240322,095800,28593550,23750,23750,23750,23750,0
20240322,095700,28593550,23750,23750,23750,23750,0
20240322,095600,28593550,23750,23750,23750,23750,0
20240322,095500,28593550,23750,23750,23750,23750,0
20240322,095400,28593550,23750,23750,23750,23750,0
20240322,095300,28593550,23750,23750,23750,23750,0
20240322,095200,28593550,23750,23500,23750,23500,3
20240322,095100,28522800,23750,23500,23750,23450,8
20240322,095000,28334200,23650,23450,23650,23450,3
20240322,094900,28263650,23400,23400,23400,23400,58
20240322,094800,26906450,23500,23450,23500,23450,3
20240322,094700,26836050,23500,23500,23500,23500,0
20240322,094600,26836050,23500,23550,23550,23500,35
20240322,094500,26012550,23550,23600,23600,23550,5
20240322,094400,25894700,23800,23800,23800,23800,0
20240322,094300,25894700,23800,23600,23800,23600,3
20240322,094200,25823700,23750,23600,23750,23600,31
20240322,094100,25087600,23800,23800,23800,23800,0
20240322,094000,25087600,23800,23800,23800,23800,0
20240322,093900,25087600,23800,23800,23800,23800,0
20240322,093800,25087600,23800,23800,23800,23800,5
20240322,093700,24968600,23800,23800,23800,23800,1
20240322,093600,24944800,23900,23900,23900,23900,27
20240322,093500,24299500,23900,23900,23900,23900,0
20240322,093400,24299500,23900,23900,23900,23900,0
20240322,093300,24299500,23900,23900,23900,23900,1
20240322,093200,24275600,24000,23900,24000,23900,3
20240322,093100,24203750,23900,23900,23900,23900,1
20240322,093000,24179850,24000,23950,24000,23950,100
20240322,092900,21779950,23900,23900,23900,23900,0
20240322,092800,21779950,23900,23900,23900,23900,1
20240322,092700,21756050,23900,23900,23900,23900,1
20240322,092600,21732150,23800,23800,23800,23800,1
20240322,092500,21708350,24050,23800,24050,23800,50
20240322,092400,20506150,24000,23950,24000,23950,2
20240322,092300,20458200,23950,23800,23950,23800,88
20240322,092200,18351450,23800,23800,23800,23800,1
20240322,092100,18327650,23800,23800,23800,23800,1
20240322,092000,18303850,23800,23800,23800,23800,152
20240322,091900,14686250,23800,23800,23800,23800,0
20240322,091800,14686250,23800,23800,23800,23800,1
20240322,091700,14662450,23800,23800,23800,23800,1
20240322,091600,14638650,23800,23800,23800,23800,51
20240322,091500,13424850,23900,23900,23950,23900,33
20240322,091400,12636100,23950,23900,23950,23900,6
20240322,091300,12492450,23900,23900,23900,23900,1
20240322,091200,12468550,24100,23800,24100,23800,68
20240322,091100,10837900,23800,23800,23800,23800,1
20240322,091000,10814100,23800,23900,23900,23800,102
20240322,090900,8386400,23800,23800,23800,23800,3
20240322,090800,8315000,23950,23800,23950,23800,6
20240322,090700,8171650,23800,23650,23800,23650,16
20240322,090600,7791150,23750,23550,23800,23550,19
20240322,090500,7339750,23550,23550,23550,23550,1
20240322,090400,7316200,23550,23550,23550,23550,1
20240322,090300,7292650,23550,23600,23600,23550,201
20240322,090200,2557800,23550,23900,23900,23550,20
20240322,090100,2080150,23900,23700,23900,23700,7
20240322,090000,1913050,23600,23950,24000,23500,80