KissMeData/000950/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183200,12308150,21600,21600,21600,21600,58
20240401,183100,12308150,21600,21600,21600,21600,0
20240401,183000,12308150,21600,21600,21600,21600,0
20240401,182900,12308150,21600,21600,21600,21600,0
20240401,182800,12308150,21600,21600,21600,21600,0
20240401,182700,12308150,21600,21600,21600,21600,0
20240401,182600,12308150,21600,21600,21600,21600,0
20240401,182500,12308150,21600,21600,21600,21600,0
20240401,182400,12308150,21600,21600,21600,21600,0
20240401,182300,12308150,21600,21600,21600,21600,0
20240401,182200,12308150,21600,21600,21600,21600,0
20240401,182100,12308150,21600,21600,21600,21600,0
20240401,182000,12308150,21600,21600,21600,21600,0
20240401,181900,12308150,21600,21600,21600,21600,0
20240401,181800,12308150,21600,21600,21600,21600,0
20240401,181700,12308150,21600,21600,21600,21600,0
20240401,181600,12308150,21600,21600,21600,21600,0
20240401,181500,12308150,21600,21600,21600,21600,0
20240401,181400,12308150,21600,21600,21600,21600,0
20240401,181300,12308150,21600,21600,21600,21600,0
20240401,181200,12308150,21600,21600,21600,21600,0
20240401,181100,12308150,21600,21600,21600,21600,0
20240401,181000,12308150,21600,21600,21600,21600,0
20240401,180900,12308150,21600,21600,21600,21600,0
20240401,180800,12308150,21600,21600,21600,21600,0
20240401,180700,12308150,21600,21600,21600,21600,0
20240401,180600,12308150,21600,21600,21600,21600,0
20240401,180500,12308150,21600,21600,21600,21600,0
20240401,180400,12308150,21600,21600,21600,21600,0
20240401,180300,12308150,21600,21600,21600,21600,0
20240401,180200,12308150,21600,21600,21600,21600,58
20240401,180100,12308150,21600,21600,21600,21600,0
20240401,180000,12308150,21600,21600,21600,21600,0
20240401,175900,12308150,21600,21600,21600,21600,0
20240401,175800,12308150,21600,21600,21600,21600,0
20240401,175700,12308150,21600,21600,21600,21600,0
20240401,175600,12308150,21600,21600,21600,21600,0
20240401,175500,12308150,21600,21600,21600,21600,0
20240401,175400,12308150,21600,21600,21600,21600,0
20240401,175300,12308150,21600,21600,21600,21600,0
20240401,175200,12308150,21600,21600,21600,21600,0
20240401,175100,12308150,21600,21600,21600,21600,0
20240401,175000,12308150,21600,21600,21600,21600,0
20240401,174900,12308150,21600,21600,21600,21600,0
20240401,174800,12308150,21600,21600,21600,21600,0
20240401,174700,12308150,21600,21600,21600,21600,0
20240401,174600,12308150,21600,21600,21600,21600,0
20240401,174500,12308150,21600,21600,21600,21600,0
20240401,174400,12308150,21600,21600,21600,21600,0
20240401,174300,12308150,21600,21600,21600,21600,0
20240401,174200,12308150,21600,21600,21600,21600,0
20240401,174100,12308150,21600,21600,21600,21600,0
20240401,174000,12308150,21600,21600,21600,21600,0
20240401,173900,12308150,21600,21600,21600,21600,0
20240401,173800,12308150,21600,21600,21600,21600,0
20240401,173700,12308150,21600,21600,21600,21600,0
20240401,173600,12308150,21600,21600,21600,21600,0
20240401,173500,12308150,21600,21600,21600,21600,0
20240401,173400,12308150,21600,21600,21600,21600,0
20240401,173300,12308150,21600,21600,21600,21600,0
20240401,173200,12308150,21600,21600,21600,21600,58
20240401,173100,12308150,21600,21600,21600,21600,0
20240401,173000,12308150,21600,21600,21600,21600,0
20240401,172900,12308150,21600,21600,21600,21600,0
20240401,172800,12308150,21600,21600,21600,21600,0
20240401,172700,12308150,21600,21600,21600,21600,0
20240401,172600,12308150,21600,21600,21600,21600,0
20240401,172500,12308150,21600,21600,21600,21600,0
20240401,172400,12308150,21600,21600,21600,21600,0
20240401,172300,12308150,21600,21600,21600,21600,0
20240401,172200,12308150,21600,21600,21600,21600,0
20240401,172100,12308150,21600,21600,21600,21600,0
20240401,172000,12308150,21600,21600,21600,21600,0
20240401,171900,12308150,21600,21600,21600,21600,0
20240401,171800,12308150,21600,21600,21600,21600,0
20240401,171700,12308150,21600,21600,21600,21600,0
20240401,171600,12308150,21600,21600,21600,21600,0
20240401,171500,12308150,21600,21600,21600,21600,0
20240401,171400,12308150,21600,21600,21600,21600,0
20240401,171300,12308150,21600,21600,21600,21600,0
20240401,171200,12308150,21600,21600,21600,21600,0
20240401,171100,12308150,21600,21600,21600,21600,0
20240401,171000,12308150,21600,21600,21600,21600,0
20240401,170900,12308150,21600,21600,21600,21600,0
20240401,170800,12308150,21600,21600,21600,21600,0
20240401,170700,12308150,21600,21600,21600,21600,0
20240401,170600,12308150,21600,21600,21600,21600,0
20240401,170500,12308150,21600,21600,21600,21600,0
20240401,170400,12308150,21600,21600,21600,21600,0
20240401,170300,12308150,21600,21600,21600,21600,0
20240401,170200,12308150,21600,21600,21600,21600,58
20240401,170100,12308150,21600,21600,21600,21600,0
20240401,170000,12308150,21600,21600,21600,21600,0
20240401,165900,12308150,21600,21600,21600,21600,0
20240401,165800,12308150,21600,21600,21600,21600,0
20240401,165700,12308150,21600,21600,21600,21600,0
20240401,165600,12308150,21600,21600,21600,21600,0
20240401,165500,12308150,21600,21600,21600,21600,0
20240401,165400,12308150,21600,21600,21600,21600,0
20240401,165300,12308150,21600,21600,21600,21600,0
20240401,165200,12308150,21600,21600,21600,21600,0
20240401,165100,12308150,21600,21600,21600,21600,0
20240401,165000,12308150,21600,21600,21600,21600,0
20240401,164900,12308150,21600,21600,21600,21600,0
20240401,164800,12308150,21600,21600,21600,21600,0
20240401,164700,12308150,21600,21600,21600,21600,0
20240401,164600,12308150,21600,21600,21600,21600,0
20240401,164500,12308150,21600,21600,21600,21600,0
20240401,164400,12308150,21600,21600,21600,21600,0
20240401,164300,12308150,21600,21600,21600,21600,0
20240401,164200,12308150,21600,21600,21600,21600,0
20240401,164100,12308150,21600,21600,21600,21600,0
20240401,164000,12308150,21600,21600,21600,21600,0
20240401,163900,12308150,21600,21600,21600,21600,0
20240401,163800,12308150,21600,21600,21600,21600,0
20240401,163700,12308150,21600,21600,21600,21600,0
20240401,163600,12308150,21600,21600,21600,21600,0
20240401,163500,12308150,21600,21600,21600,21600,0
20240401,163400,12308150,21600,21600,21600,21600,0
20240401,163300,12308150,21600,21600,21600,21600,0
20240401,163200,12308150,21600,21600,21600,21600,58
20240401,163100,12308150,21600,21600,21600,21600,0
20240401,163000,12308150,21600,21600,21600,21600,0
20240401,162900,12308150,21600,21600,21600,21600,0
20240401,162800,12308150,21600,21600,21600,21600,0
20240401,162700,12308150,21600,21600,21600,21600,0
20240401,162600,12308150,21600,21600,21600,21600,0
20240401,162500,12308150,21600,21600,21600,21600,0
20240401,162400,12308150,21600,21600,21600,21600,0
20240401,162300,12308150,21600,21600,21600,21600,0
20240401,162200,12308150,21600,21600,21600,21600,0
20240401,162100,12308150,21600,21600,21600,21600,0
20240401,162000,12308150,21600,21600,21600,21600,0
20240401,161900,12308150,21600,21600,21600,21600,0
20240401,161800,12308150,21600,21600,21600,21600,0
20240401,161700,12308150,21600,21600,21600,21600,0
20240401,161600,12308150,21600,21600,21600,21600,0
20240401,161500,12308150,21600,21600,21600,21600,0
20240401,161400,12308150,21600,21600,21600,21600,0
20240401,161300,12308150,21600,21600,21600,21600,0
20240401,161200,12308150,21600,21600,21600,21600,0
20240401,161100,12308150,21600,21600,21600,21600,0
20240401,161000,12308150,21600,21600,21600,21600,0
20240401,160900,12308150,21600,21600,21600,21600,0
20240401,160800,12308150,21600,21600,21600,21600,0
20240401,160700,12308150,21600,21600,21600,21600,0
20240401,160600,12308150,21600,21600,21600,21600,0
20240401,160500,12308150,21600,21600,21600,21600,0
20240401,160400,12308150,21600,21600,21600,21600,0
20240401,160300,12308150,21600,21600,21600,21600,0
20240401,160200,12308150,21600,21600,21600,21600,58
20240401,160100,12308150,21600,21600,21600,21600,0
20240401,160000,12308150,21600,21600,21600,21600,0
20240401,155900,12308150,21600,21600,21600,21600,0
20240401,155800,12308150,21600,21600,21600,21600,0
20240401,155700,12308150,21600,21600,21600,21600,0
20240401,155600,12308150,21600,21600,21600,21600,0
20240401,155500,12308150,21600,21600,21600,21600,0
20240401,155400,12308150,21600,21600,21600,21600,0
20240401,155300,12308150,21600,21600,21600,21600,0
20240401,155200,12308150,21600,21600,21600,21600,0
20240401,155100,12308150,21600,21600,21600,21600,0
20240401,155000,12308150,21600,21600,21600,21600,0
20240401,154900,12308150,21600,21600,21600,21600,0
20240401,154800,12308150,21600,21600,21600,21600,0
20240401,154700,12308150,21600,21600,21600,21600,0
20240401,154600,12308150,21600,21600,21600,21600,0
20240401,154500,12308150,21600,21600,21600,21600,0
20240401,154400,12308150,21600,21600,21600,21600,0
20240401,154300,12308150,21600,21600,21600,21600,0
20240401,154200,12308150,21600,21600,21600,21600,0
20240401,154100,12308150,21600,21600,21600,21600,0
20240401,154000,12308150,21600,21600,21600,21600,0
20240401,153900,12308150,21600,21600,21600,21600,0
20240401,153800,12308150,21600,21600,21600,21600,0
20240401,153700,12308150,21600,21600,21600,21600,0
20240401,153600,12308150,21600,21600,21600,21600,0
20240401,153500,12308150,21600,21600,21600,21600,0
20240401,153400,12308150,21600,21600,21600,21600,0
20240401,153300,12308150,21600,21600,21600,21600,0
20240401,153200,12308150,21600,21600,21600,21600,58
20240401,153100,12308150,21600,21600,21600,21600,0
20240401,153000,12308150,21600,21600,21600,21600,58
20240401,152900,11055350,21700,21700,21700,21700,0
20240401,152800,11055350,21700,21700,21700,21700,0
20240401,152700,11055350,21700,21700,21700,21700,0
20240401,152600,11055350,21700,21700,21700,21700,0
20240401,152500,11055350,21700,21700,21700,21700,0
20240401,152400,11055350,21700,21700,21700,21700,0
20240401,152300,11055350,21700,21700,21700,21700,0
20240401,152200,11055350,21700,21700,21700,21700,0
20240401,152100,11055350,21700,21700,21700,21700,0
20240401,152000,11055350,21700,21700,21700,21700,0
20240401,151900,11055350,21700,21700,21700,21700,0
20240401,151800,11055350,21700,21700,21700,21700,0
20240401,151700,11055350,21700,21700,21700,21700,1
20240401,151600,11033650,21650,21650,21650,21650,0
20240401,151500,11033650,21650,21650,21650,21650,0
20240401,151400,11033650,21650,21650,21650,21650,0
20240401,151300,11033650,21650,21650,21650,21650,0
20240401,151200,11033650,21650,21650,21650,21650,0
20240401,151100,11033650,21650,21650,21650,21650,0
20240401,151000,11033650,21650,21650,21650,21650,24
20240401,150900,10514050,21750,21750,21750,21750,0
20240401,150800,10514050,21750,21700,21750,21700,24
20240401,150700,9992100,21750,21750,21750,21750,0
20240401,150600,9992100,21750,21750,21750,21750,0
20240401,150500,9992100,21750,21750,21750,21750,0
20240401,150400,9992100,21750,21750,21750,21750,0
20240401,150300,9992100,21750,21750,21750,21750,0
20240401,150200,9992100,21750,21750,21750,21750,0
20240401,150100,9992100,21750,21750,21750,21750,0
20240401,150000,9992100,21750,21750,21750,21750,0
20240401,145900,9992100,21750,21750,21750,21750,0
20240401,145800,9992100,21750,21750,21750,21750,0
20240401,145700,9992100,21750,21750,21750,21750,0
20240401,145600,9992100,21750,21750,21750,21750,0
20240401,145500,9992100,21750,21750,21750,21750,0
20240401,145400,9992100,21750,21750,21750,21750,0
20240401,145300,9992100,21750,21750,21750,21750,0
20240401,145200,9992100,21750,21750,21750,21750,0
20240401,145100,9992100,21750,21750,21750,21750,0
20240401,145000,9992100,21750,21750,21750,21750,0
20240401,144900,9992100,21750,21700,21750,21700,2
20240401,144800,9948650,21650,21650,21650,21650,40
20240401,144700,9082650,21750,21750,21750,21750,0
20240401,144600,9082650,21750,21750,21750,21750,0
20240401,144500,9082650,21750,21750,21750,21750,0
20240401,144400,9082650,21750,21750,21750,21750,0
20240401,144300,9082650,21750,21750,21750,21750,0
20240401,144200,9082650,21750,21750,21750,21750,0
20240401,144100,9082650,21750,21750,21750,21750,1
20240401,144000,9060900,21700,21700,21700,21700,1
20240401,143900,9039200,21750,21750,21750,21750,0
20240401,143800,9039200,21750,21750,21750,21750,0
20240401,143700,9039200,21750,21700,21750,21700,2
20240401,143600,8995750,21700,21700,21700,21700,0
20240401,143500,8995750,21700,21700,21700,21700,16
20240401,143400,8648550,21750,21750,21750,21750,0
20240401,143300,8648550,21750,21750,21750,21750,0
20240401,143200,8648550,21750,21750,21750,21750,0
20240401,143100,8648550,21750,21750,21750,21750,0
20240401,143000,8648550,21750,21750,21750,21750,1
20240401,142900,8626800,21850,21850,21850,21850,0
20240401,142800,8626800,21850,21850,21850,21850,0
20240401,142700,8626800,21850,21800,21850,21800,2
20240401,142600,8583150,21850,21850,21850,21850,0
20240401,142500,8583150,21850,21850,21850,21850,0
20240401,142400,8583150,21850,21850,21850,21850,0
20240401,142300,8583150,21850,21850,21850,21850,0
20240401,142200,8583150,21850,21850,21850,21850,0
20240401,142100,8583150,21850,21750,21850,21750,19
20240401,142000,8169700,21750,21750,21750,21750,0
20240401,141900,8169700,21750,21750,21750,21750,0
20240401,141800,8169700,21750,21750,21750,21750,0
20240401,141700,8169700,21750,21750,21750,21750,0
20240401,141600,8169700,21750,21750,21750,21750,0
20240401,141500,8169700,21750,21750,21750,21750,0
20240401,141400,8169700,21750,21750,21750,21750,0
20240401,141300,8169700,21750,21750,21750,21750,0
20240401,141200,8169700,21750,21750,21750,21750,0
20240401,141100,8169700,21750,21750,21750,21750,0
20240401,141000,8169700,21750,21750,21750,21750,0
20240401,140900,8169700,21750,21750,21750,21750,0
20240401,140800,8169700,21750,21750,21750,21750,0
20240401,140700,8169700,21750,21750,21750,21750,0
20240401,140600,8169700,21750,21750,21750,21750,0
20240401,140500,8169700,21750,21750,21750,21750,0
20240401,140400,8169700,21750,21750,21750,21750,1
20240401,140300,8147950,21800,21800,21800,21800,0
20240401,140200,8147950,21800,21800,21800,21800,0
20240401,140100,8147950,21800,21800,21800,21800,0
20240401,140000,8147950,21800,21800,21800,21800,0
20240401,135900,8147950,21800,21800,21800,21800,0
20240401,135800,8147950,21800,21800,21800,21800,0
20240401,135700,8147950,21800,21800,21800,21800,0
20240401,135600,8147950,21800,21800,21800,21800,0
20240401,135500,8147950,21800,21800,21800,21800,0
20240401,135400,8147950,21800,21800,21800,21800,0
20240401,135300,8147950,21800,21800,21800,21800,0
20240401,135200,8147950,21800,21800,21800,21800,0
20240401,135100,8147950,21800,21800,21800,21800,0
20240401,135000,8147950,21800,21800,21800,21800,0
20240401,134900,8147950,21800,21800,21800,21800,0
20240401,134800,8147950,21800,21800,21800,21800,0
20240401,134700,8147950,21800,21800,21800,21800,0
20240401,134600,8147950,21800,21800,21800,21800,0
20240401,134500,8147950,21800,21800,21800,21800,0
20240401,134400,8147950,21800,21800,21800,21800,0
20240401,134300,8147950,21800,21800,21800,21800,0
20240401,134200,8147950,21800,21800,21800,21800,0
20240401,134100,8147950,21800,21800,21800,21800,0
20240401,134000,8147950,21800,21800,21800,21800,0
20240401,133900,8147950,21800,21800,21800,21800,1
20240401,133800,8126150,21800,21800,21800,21800,0
20240401,133700,8126150,21800,21800,21800,21800,1
20240401,133600,8104350,21800,21800,21800,21800,0
20240401,133500,8104350,21800,21800,21800,21800,0
20240401,133400,8104350,21800,21800,21800,21800,5
20240401,133300,7995350,21800,21800,21800,21800,0
20240401,133200,7995350,21800,21800,21800,21800,0
20240401,133100,7995350,21800,21800,21800,21800,0
20240401,133000,7995350,21800,21800,21800,21800,0
20240401,132900,7995350,21800,21800,21800,21800,0
20240401,132800,7995350,21800,21800,21800,21800,0
20240401,132700,7995350,21800,21800,21800,21800,0
20240401,132600,7995350,21800,21800,21800,21800,0
20240401,132500,7995350,21800,21800,21800,21800,0
20240401,132400,7995350,21800,21800,21800,21800,0
20240401,132300,7995350,21800,21800,21800,21800,0
20240401,132200,7995350,21800,21800,21800,21800,1
20240401,132100,7973550,21700,21700,21700,21700,0
20240401,132000,7973550,21700,21700,21700,21700,0
20240401,131900,7973550,21700,21700,21700,21700,0
20240401,131800,7973550,21700,21700,21700,21700,0
20240401,131700,7973550,21700,21700,21700,21700,0
20240401,131600,7973550,21700,21700,21700,21700,0
20240401,131500,7973550,21700,21700,21700,21700,0
20240401,131400,7973550,21700,21700,21700,21700,0
20240401,131300,7973550,21700,21700,21700,21700,0
20240401,131200,7973550,21700,21700,21700,21700,1
20240401,131100,7951850,21800,21800,21800,21800,0
20240401,131000,7951850,21800,21800,21800,21800,0
20240401,130900,7951850,21800,21800,21800,21800,0
20240401,130800,7951850,21800,21800,21800,21800,0
20240401,130700,7951850,21800,21800,21800,21800,0
20240401,130600,7951850,21800,21800,21800,21800,0
20240401,130500,7951850,21800,21800,21800,21800,0
20240401,130400,7951850,21800,21800,21800,21800,0
20240401,130300,7951850,21800,21800,21800,21800,1
20240401,130200,7930050,21700,21700,21700,21700,0
20240401,130100,7930050,21700,21700,21700,21700,0
20240401,130000,7930050,21700,21700,21700,21700,0
20240401,125900,7930050,21700,21700,21700,21700,0
20240401,125800,7930050,21700,21700,21700,21700,0
20240401,125700,7930050,21700,21700,21700,21700,0
20240401,125600,7930050,21700,21700,21700,21700,0
20240401,125500,7930050,21700,21700,21700,21700,0
20240401,125400,7930050,21700,21700,21700,21700,0
20240401,125300,7930050,21700,21700,21700,21700,0
20240401,125200,7930050,21700,21700,21700,21700,0
20240401,125100,7930050,21700,21700,21700,21700,0
20240401,125000,7930050,21700,21700,21700,21700,0
20240401,124900,7930050,21700,21700,21700,21700,0
20240401,124800,7930050,21700,21700,21700,21700,0
20240401,124700,7930050,21700,21700,21700,21700,0
20240401,124600,7930050,21700,21700,21700,21700,0
20240401,124500,7930050,21700,21700,21700,21700,0
20240401,124400,7930050,21700,21700,21700,21700,0
20240401,124300,7930050,21700,21700,21700,21700,0
20240401,124200,7930050,21700,21700,21700,21700,0
20240401,124100,7930050,21700,21700,21700,21700,0
20240401,124000,7930050,21700,21700,21700,21700,0
20240401,123900,7930050,21700,21700,21700,21700,0
20240401,123800,7930050,21700,21700,21700,21700,0
20240401,123700,7930050,21700,21700,21700,21700,0
20240401,123600,7930050,21700,21700,21700,21700,0
20240401,123500,7930050,21700,21700,21700,21700,0
20240401,123400,7930050,21700,21700,21700,21700,0
20240401,123300,7930050,21700,21700,21700,21700,0
20240401,123200,7930050,21700,21700,21700,21700,0
20240401,123100,7930050,21700,21700,21700,21700,0
20240401,123000,7930050,21700,21700,21700,21700,0
20240401,122900,7930050,21700,21700,21700,21700,0
20240401,122800,7930050,21700,21700,21700,21700,0
20240401,122700,7930050,21700,21700,21700,21700,0
20240401,122600,7930050,21700,21700,21700,21700,0
20240401,122500,7930050,21700,21700,21700,21700,0
20240401,122400,7930050,21700,21700,21700,21700,0
20240401,122300,7930050,21700,21700,21700,21700,0
20240401,122200,7930050,21700,21700,21700,21700,0
20240401,122100,7930050,21700,21700,21700,21700,0
20240401,122000,7930050,21700,21700,21700,21700,0
20240401,121900,7930050,21700,21700,21700,21700,0
20240401,121800,7930050,21700,21700,21700,21700,0
20240401,121700,7930050,21700,21700,21700,21700,0
20240401,121600,7930050,21700,21700,21700,21700,0
20240401,121500,7930050,21700,21700,21700,21700,0
20240401,121400,7930050,21700,21700,21700,21700,0
20240401,121300,7930050,21700,21700,21700,21700,2
20240401,121200,7886650,21700,21700,21700,21700,2
20240401,121100,7843250,21700,21700,21700,21700,0
20240401,121000,7843250,21700,21700,21700,21700,0
20240401,120900,7843250,21700,21700,21700,21700,0
20240401,120800,7843250,21700,21700,21700,21700,0
20240401,120700,7843250,21700,21700,21700,21700,1
20240401,120600,7821550,21800,21800,21800,21800,0
20240401,120500,7821550,21800,21800,21800,21800,0
20240401,120400,7821550,21800,21800,21800,21800,0
20240401,120300,7821550,21800,21800,21800,21800,0
20240401,120200,7821550,21800,21800,21800,21800,0
20240401,120100,7821550,21800,21800,21800,21800,1
20240401,120000,7799750,21650,21650,21650,21650,33
20240401,115900,7085300,21850,21850,21850,21850,0
20240401,115800,7085300,21850,21850,21850,21850,0
20240401,115700,7085300,21850,21850,21850,21850,0
20240401,115600,7085300,21850,21850,21850,21850,0
20240401,115500,7085300,21850,21850,21850,21850,0
20240401,115400,7085300,21850,21850,21850,21850,0
20240401,115300,7085300,21850,21850,21850,21850,0
20240401,115200,7085300,21850,21850,21850,21850,0
20240401,115100,7085300,21850,21850,21850,21850,1
20240401,115000,7063450,21800,21800,21800,21800,1
20240401,114900,7041650,21900,21900,21900,21900,0
20240401,114800,7041650,21900,21900,21900,21900,0
20240401,114700,7041650,21900,21900,21900,21900,0
20240401,114600,7041650,21900,21900,21900,21900,0
20240401,114500,7041650,21900,21900,21900,21900,0
20240401,114400,7041650,21900,21900,21900,21900,0
20240401,114300,7041650,21900,21800,21900,21800,12
20240401,114200,6779400,21750,21750,21750,21750,0
20240401,114100,6779400,21750,21750,21750,21750,0
20240401,114000,6779400,21750,21750,21750,21750,0
20240401,113900,6779400,21750,21750,21750,21750,1
20240401,113800,6757650,21750,21750,21750,21750,0
20240401,113700,6757650,21750,21750,21750,21750,0
20240401,113600,6757650,21750,21750,21750,21750,1
20240401,113500,6735900,21800,21800,21800,21800,0
20240401,113400,6735900,21800,21800,21800,21800,0
20240401,113300,6735900,21800,21800,21800,21800,0
20240401,113200,6735900,21800,21800,21800,21800,0
20240401,113100,6735900,21800,21800,21800,21800,0
20240401,113000,6735900,21800,21800,21800,21800,0
20240401,112900,6735900,21800,21800,21800,21800,0
20240401,112800,6735900,21800,21800,21800,21800,0
20240401,112700,6735900,21800,21700,21850,21700,8
20240401,112600,6561700,21800,21800,21800,21800,0
20240401,112500,6561700,21800,21750,21800,21700,4
20240401,112400,6474700,21700,21700,21750,21700,3
20240401,112300,6409550,21800,21800,21800,21800,0
20240401,112200,6409550,21800,21800,21800,21800,0
20240401,112100,6409550,21800,21700,21800,21700,4
20240401,112000,6322500,21600,21600,21600,21600,0
20240401,111900,6322500,21600,21600,21600,21600,0
20240401,111800,6322500,21600,21600,21600,21600,18
20240401,111700,5933700,21600,21600,21600,21600,0
20240401,111600,5933700,21600,21600,21600,21600,1
20240401,111500,5912100,21850,21850,21850,21850,0
20240401,111400,5912100,21850,21850,21850,21850,0
20240401,111300,5912100,21850,21850,21850,21850,0
20240401,111200,5912100,21850,21850,21850,21850,0
20240401,111100,5912100,21850,21850,21850,21850,0
20240401,111000,5912100,21850,21850,21850,21850,0
20240401,110900,5912100,21850,21850,21850,21850,0
20240401,110800,5912100,21850,21850,21850,21850,0
20240401,110700,5912100,21850,21850,21850,21850,0
20240401,110600,5912100,21850,21850,21850,21850,0
20240401,110500,5912100,21850,21850,21850,21850,0
20240401,110400,5912100,21850,21850,21850,21850,0
20240401,110300,5912100,21850,21850,21850,21850,0
20240401,110200,5912100,21850,21850,21850,21850,0
20240401,110100,5912100,21850,21850,21850,21850,0
20240401,110000,5912100,21850,21700,21850,21700,9
20240401,105900,5716100,21800,21800,21800,21800,0
20240401,105800,5716100,21800,21800,21800,21800,0
20240401,105700,5716100,21800,21800,21800,21800,0
20240401,105600,5716100,21800,21800,21800,21800,0
20240401,105500,5716100,21800,21800,21800,21800,0
20240401,105400,5716100,21800,21800,21800,21800,0
20240401,105300,5716100,21800,21800,21800,21800,0
20240401,105200,5716100,21800,21800,21800,21800,0
20240401,105100,5716100,21800,21800,21800,21800,0
20240401,105000,5716100,21800,21800,21800,21800,0
20240401,104900,5716100,21800,21800,21800,21800,0
20240401,104800,5716100,21800,21800,21800,21800,0
20240401,104700,5716100,21800,21800,21800,21800,0
20240401,104600,5716100,21800,21800,21800,21800,0
20240401,104500,5716100,21800,21800,21800,21800,0
20240401,104400,5716100,21800,21800,21800,21800,0
20240401,104300,5716100,21800,21800,21800,21800,0
20240401,104200,5716100,21800,21800,21800,21800,0
20240401,104100,5716100,21800,21700,21800,21700,4
20240401,104000,5629050,21750,21750,21750,21750,0
20240401,103900,5629050,21750,21750,21750,21750,0
20240401,103800,5629050,21750,21750,21750,21750,0
20240401,103700,5629050,21750,21750,21750,21750,0
20240401,103600,5629050,21750,21750,21750,21750,0
20240401,103500,5629050,21750,21750,21750,21750,0
20240401,103400,5629050,21750,21750,21750,21750,0
20240401,103300,5629050,21750,21750,21750,21750,0
20240401,103200,5629050,21750,21750,21750,21750,0
20240401,103100,5629050,21750,21750,21750,21750,0
20240401,103000,5629050,21750,21750,21750,21750,0
20240401,102900,5629050,21750,21750,21750,21750,0
20240401,102800,5629050,21750,21750,21750,21750,0
20240401,102700,5629050,21750,21750,21750,21750,0
20240401,102600,5629050,21750,21750,21750,21750,0
20240401,102500,5629050,21750,21750,21750,21750,0
20240401,102400,5629050,21750,21750,21750,21750,0
20240401,102300,5629050,21750,21750,21750,21750,0
20240401,102200,5629050,21750,21650,21800,21650,4
20240401,102100,5542200,21800,21650,21800,21650,2
20240401,102000,5498750,21750,21750,21750,21750,0
20240401,101900,5498750,21750,21750,21750,21650,5
20240401,101800,5390200,21650,21650,21750,21650,5
20240401,101700,5281750,21800,21650,21850,21650,19
20240401,101600,4869300,21650,21650,21800,21650,3
20240401,101500,4804200,21800,21800,21800,21800,0
20240401,101400,4804200,21800,21650,21800,21650,3
20240401,101300,4738950,21800,21650,21800,21650,6
20240401,101200,4608600,21600,21600,21600,21600,3
20240401,101100,4543800,21650,21650,21650,21650,1
20240401,101000,4522150,21750,21750,21750,21750,0
20240401,100900,4522150,21750,21750,21750,21750,0
20240401,100800,4522150,21750,21750,21750,21750,0
20240401,100700,4522150,21750,21750,21750,21750,0
20240401,100600,4522150,21750,21750,21750,21750,0
20240401,100500,4522150,21750,21750,21750,21750,0
20240401,100400,4522150,21750,21750,21750,21750,0
20240401,100300,4522150,21750,21800,21800,21700,8
20240401,100200,4348200,21700,21650,21800,21650,9
20240401,100100,4152550,21800,21850,21850,21650,11
20240401,100000,3913400,21650,21650,21850,21650,9
20240401,095900,3717750,21850,21850,21850,21850,0
20240401,095800,3717750,21850,21850,21850,21850,0
20240401,095700,3717750,21850,21850,21850,21850,0
20240401,095600,3717750,21850,21850,21850,21850,0
20240401,095500,3717750,21850,21850,21850,21850,0
20240401,095400,3717750,21850,21700,21850,21700,2
20240401,095300,3674200,21850,21650,21850,21650,6
20240401,095200,3543650,21800,21650,21800,21650,2
20240401,095100,3500200,21800,21800,21800,21800,0
20240401,095000,3500200,21800,21800,21800,21800,0
20240401,094900,3500200,21800,21800,21800,21800,0
20240401,094800,3500200,21800,21800,21800,21800,0
20240401,094700,3500200,21800,21800,21800,21800,0
20240401,094600,3500200,21800,21800,21800,21800,0
20240401,094500,3500200,21800,21800,21800,21800,0
20240401,094400,3500200,21800,21650,21800,21650,51
20240401,094300,2391000,21750,21750,21750,21750,0
20240401,094200,2391000,21750,21750,21750,21750,0
20240401,094100,2391000,21750,21750,21750,21750,0
20240401,094000,2391000,21750,21750,21750,21750,0
20240401,093900,2391000,21750,21750,21750,21750,0
20240401,093800,2391000,21750,21750,21750,21750,0
20240401,093700,2391000,21750,21750,21750,21750,0
20240401,093600,2391000,21750,21750,21750,21750,0
20240401,093500,2391000,21750,21750,21750,21750,0
20240401,093400,2391000,21750,21750,21750,21750,0
20240401,093300,2391000,21750,21750,21750,21750,0
20240401,093200,2391000,21750,21750,21750,21750,0
20240401,093100,2391000,21750,21750,21750,21750,0
20240401,093000,2391000,21750,21750,21750,21750,0
20240401,092900,2391000,21750,21750,21750,21750,0
20240401,092800,2391000,21750,21750,21750,21750,0
20240401,092700,2391000,21750,21750,21750,21750,0
20240401,092600,2391000,21750,21750,21750,21750,0
20240401,092500,2391000,21750,21750,21750,21750,1
20240401,092400,2369250,21650,21650,21650,21650,33
20240401,092300,1654800,21650,21650,21650,21650,0
20240401,092200,1654800,21650,21650,21650,21650,0
20240401,092100,1654800,21650,21650,21650,21650,0
20240401,092000,1654800,21650,21650,21650,21650,0
20240401,091900,1654800,21650,21650,21650,21650,0
20240401,091800,1654800,21650,21650,21650,21650,1
20240401,091700,1633150,21500,21500,21500,21500,0
20240401,091600,1633150,21500,21500,21500,21500,0
20240401,091500,1633150,21500,21500,21500,21500,0
20240401,091400,1633150,21500,21500,21500,21500,4
20240401,091300,1547150,21650,21650,21650,21650,0
20240401,091200,1547150,21650,21650,21650,21650,0
20240401,091100,1547150,21650,21650,21650,21650,0
20240401,091000,1547150,21650,21650,21650,21650,0
20240401,090900,1547150,21650,21650,21650,21650,4
20240401,090800,1460550,21650,21650,21650,21650,0
20240401,090700,1460550,21650,21650,21650,21650,0
20240401,090600,1460550,21650,21650,21650,21650,1
20240401,090500,1438900,21600,21600,21600,21600,0
20240401,090400,1438900,21600,21600,21600,21600,5
20240401,090300,1330900,21550,21550,21550,21550,7
20240401,090200,1180050,21450,21450,21450,21450,10
20240401,090100,965550,21450,21450,21450,21450,43
20240401,090000,43200,21600,21600,21600,21600,2