KissMeData/008490/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184700,173293050,22600,22600,22600,22600,338
20240403,184600,173293050,22600,22600,22600,22600,0
20240403,184500,173293050,22600,22600,22600,22600,0
20240403,184400,173293050,22600,22600,22600,22600,0
20240403,184300,173293050,22600,22600,22600,22600,0
20240403,184200,173293050,22600,22600,22600,22600,0
20240403,184100,173293050,22600,22600,22600,22600,0
20240403,184000,173293050,22600,22600,22600,22600,0
20240403,183900,173293050,22600,22600,22600,22600,0
20240403,183800,173293050,22600,22600,22600,22600,0
20240403,183700,173293050,22600,22600,22600,22600,0
20240403,183600,173293050,22600,22600,22600,22600,0
20240403,183500,173293050,22600,22600,22600,22600,0
20240403,183400,173293050,22600,22600,22600,22600,0
20240403,183300,173293050,22600,22600,22600,22600,0
20240403,183200,173293050,22600,22600,22600,22600,0
20240403,183100,173293050,22600,22600,22600,22600,0
20240403,183000,173293050,22600,22600,22600,22600,0
20240403,182900,173293050,22600,22600,22600,22600,0
20240403,182800,173293050,22600,22600,22600,22600,0
20240403,182700,173293050,22600,22600,22600,22600,0
20240403,182600,173293050,22600,22600,22600,22600,0
20240403,182500,173293050,22600,22600,22600,22600,0
20240403,182400,173293050,22600,22600,22600,22600,0
20240403,182300,173293050,22600,22600,22600,22600,0
20240403,182200,173293050,22600,22600,22600,22600,0
20240403,182100,173293050,22600,22600,22600,22600,0
20240403,182000,173293050,22600,22600,22600,22600,0
20240403,181900,173293050,22600,22600,22600,22600,0
20240403,181800,173293050,22600,22600,22600,22600,0
20240403,181700,173293050,22600,22600,22600,22600,338
20240403,181600,173293050,22600,22600,22600,22600,0
20240403,181500,173293050,22600,22600,22600,22600,0
20240403,181400,173293050,22600,22600,22600,22600,0
20240403,181300,173293050,22600,22600,22600,22600,0
20240403,181200,173293050,22600,22600,22600,22600,0
20240403,181100,173293050,22600,22600,22600,22600,0
20240403,181000,173293050,22600,22600,22600,22600,0
20240403,180900,173293050,22600,22600,22600,22600,0
20240403,180800,173293050,22600,22600,22600,22600,0
20240403,180700,173293050,22600,22600,22600,22600,0
20240403,180600,173293050,22600,22600,22600,22600,0
20240403,180500,173293050,22600,22600,22600,22600,0
20240403,180400,173293050,22600,22600,22600,22600,0
20240403,180300,173293050,22600,22600,22600,22600,0
20240403,180200,173293050,22600,22600,22600,22600,0
20240403,180100,173293050,22600,22600,22600,22600,0
20240403,180000,173293050,22600,22600,22600,22600,0
20240403,175900,173293050,22600,22600,22600,22600,0
20240403,175800,173293050,22600,22600,22600,22600,0
20240403,175700,173293050,22600,22600,22600,22600,0
20240403,175600,173293050,22600,22600,22600,22600,0
20240403,175500,173293050,22600,22600,22600,22600,0
20240403,175400,173293050,22600,22600,22600,22600,0
20240403,175300,173293050,22600,22600,22600,22600,0
20240403,175200,173293050,22600,22600,22600,22600,0
20240403,175100,173293050,22600,22600,22600,22600,0
20240403,175000,173293050,22600,22600,22600,22600,0
20240403,174900,173293050,22600,22600,22600,22600,0
20240403,174800,173293050,22600,22600,22600,22600,0
20240403,174700,173293050,22600,22600,22600,22600,338
20240403,174600,173293050,22600,22600,22600,22600,0
20240403,174500,173293050,22600,22600,22600,22600,0
20240403,174400,173293050,22600,22600,22600,22600,0
20240403,174300,173293050,22600,22600,22600,22600,0
20240403,174200,173293050,22600,22600,22600,22600,0
20240403,174100,173293050,22600,22600,22600,22600,0
20240403,174000,173293050,22600,22600,22600,22600,0
20240403,173900,173293050,22600,22600,22600,22600,0
20240403,173800,173293050,22600,22600,22600,22600,0
20240403,173700,173293050,22600,22600,22600,22600,0
20240403,173600,173293050,22600,22600,22600,22600,0
20240403,173500,173293050,22600,22600,22600,22600,0
20240403,173400,173293050,22600,22600,22600,22600,0
20240403,173300,173293050,22600,22600,22600,22600,0
20240403,173200,173293050,22600,22600,22600,22600,0
20240403,173100,173293050,22600,22600,22600,22600,0
20240403,173000,173293050,22600,22600,22600,22600,0
20240403,172900,173293050,22600,22600,22600,22600,0
20240403,172800,173293050,22600,22600,22600,22600,0
20240403,172700,173293050,22600,22600,22600,22600,0
20240403,172600,173293050,22600,22600,22600,22600,0
20240403,172500,173293050,22600,22600,22600,22600,0
20240403,172400,173293050,22600,22600,22600,22600,0
20240403,172300,173293050,22600,22600,22600,22600,0
20240403,172200,173293050,22600,22600,22600,22600,0
20240403,172100,173293050,22600,22600,22600,22600,0
20240403,172000,173293050,22600,22600,22600,22600,0
20240403,171900,173293050,22600,22600,22600,22600,0
20240403,171800,173293050,22600,22600,22600,22600,0
20240403,171700,173293050,22600,22600,22600,22600,338
20240403,171600,173293050,22600,22600,22600,22600,0
20240403,171500,173293050,22600,22600,22600,22600,0
20240403,171400,173293050,22600,22600,22600,22600,0
20240403,171300,173293050,22600,22600,22600,22600,0
20240403,171200,173293050,22600,22600,22600,22600,0
20240403,171100,173293050,22600,22600,22600,22600,0
20240403,171000,173293050,22600,22600,22600,22600,0
20240403,170900,173293050,22600,22600,22600,22600,0
20240403,170800,173293050,22600,22600,22600,22600,0
20240403,170700,173293050,22600,22600,22600,22600,0
20240403,170600,173293050,22600,22600,22600,22600,0
20240403,170500,173293050,22600,22600,22600,22600,0
20240403,170400,173293050,22600,22600,22600,22600,0
20240403,170300,173293050,22600,22600,22600,22600,0
20240403,170200,173293050,22600,22600,22600,22600,0
20240403,170100,173293050,22600,22600,22600,22600,0
20240403,170000,173293050,22600,22600,22600,22600,0
20240403,165900,173293050,22600,22600,22600,22600,0
20240403,165800,173293050,22600,22600,22600,22600,0
20240403,165700,173293050,22600,22600,22600,22600,0
20240403,165600,173293050,22600,22600,22600,22600,0
20240403,165500,173293050,22600,22600,22600,22600,0
20240403,165400,173293050,22600,22600,22600,22600,0
20240403,165300,173293050,22600,22600,22600,22600,0
20240403,165200,173293050,22600,22600,22600,22600,0
20240403,165100,173293050,22600,22600,22600,22600,0
20240403,165000,173293050,22600,22600,22600,22600,0
20240403,164900,173293050,22600,22600,22600,22600,0
20240403,164800,173293050,22600,22600,22600,22600,0
20240403,164700,173293050,22600,22600,22600,22600,338
20240403,164600,173293050,22600,22600,22600,22600,0
20240403,164500,173293050,22600,22600,22600,22600,0
20240403,164400,173293050,22600,22600,22600,22600,0
20240403,164300,173293050,22600,22600,22600,22600,0
20240403,164200,173293050,22600,22600,22600,22600,0
20240403,164100,173293050,22600,22600,22600,22600,0
20240403,164000,173293050,22600,22600,22600,22600,0
20240403,163900,173293050,22600,22600,22600,22600,0
20240403,163800,173293050,22600,22600,22600,22600,0
20240403,163700,173293050,22600,22600,22600,22600,0
20240403,163600,173293050,22600,22600,22600,22600,0
20240403,163500,173293050,22600,22600,22600,22600,0
20240403,163400,173293050,22600,22600,22600,22600,0
20240403,163300,173293050,22600,22600,22600,22600,0
20240403,163200,173293050,22600,22600,22600,22600,0
20240403,163100,173293050,22600,22600,22600,22600,0
20240403,163000,173293050,22600,22600,22600,22600,0
20240403,162900,173293050,22600,22600,22600,22600,0
20240403,162800,173293050,22600,22600,22600,22600,0
20240403,162700,173293050,22600,22600,22600,22600,0
20240403,162600,173293050,22600,22600,22600,22600,0
20240403,162500,173293050,22600,22600,22600,22600,0
20240403,162400,173293050,22600,22600,22600,22600,0
20240403,162300,173293050,22600,22600,22600,22600,0
20240403,162200,173293050,22600,22600,22600,22600,0
20240403,162100,173293050,22600,22600,22600,22600,0
20240403,162000,173293050,22600,22600,22600,22600,0
20240403,161900,173293050,22600,22600,22600,22600,0
20240403,161800,173293050,22600,22600,22600,22600,0
20240403,161700,173293050,22600,22600,22600,22600,338
20240403,161600,173293050,22600,22600,22600,22600,0
20240403,161500,173293050,22600,22600,22600,22600,0
20240403,161400,173293050,22600,22600,22600,22600,0
20240403,161300,173293050,22600,22600,22600,22600,0
20240403,161200,173293050,22600,22600,22600,22600,0
20240403,161100,173293050,22600,22600,22600,22600,0
20240403,161000,173293050,22600,22600,22600,22600,0
20240403,160900,173293050,22600,22600,22600,22600,0
20240403,160800,173293050,22600,22600,22600,22600,0
20240403,160700,173293050,22600,22600,22600,22600,0
20240403,160600,173293050,22600,22600,22600,22600,0
20240403,160500,173293050,22600,22600,22600,22600,0
20240403,160400,173293050,22600,22600,22600,22600,0
20240403,160300,173293050,22600,22600,22600,22600,0
20240403,160200,173293050,22600,22600,22600,22600,0
20240403,160100,173293050,22600,22600,22600,22600,0
20240403,160000,173293050,22600,22600,22600,22600,0
20240403,155900,173293050,22600,22600,22600,22600,0
20240403,155800,173293050,22600,22600,22600,22600,0
20240403,155700,173293050,22600,22600,22600,22600,0
20240403,155600,173293050,22600,22600,22600,22600,0
20240403,155500,173293050,22600,22600,22600,22600,0
20240403,155400,173293050,22600,22600,22600,22600,0
20240403,155300,173293050,22600,22600,22600,22600,0
20240403,155200,173293050,22600,22600,22600,22600,0
20240403,155100,173293050,22600,22600,22600,22600,0
20240403,155000,173293050,22600,22600,22600,22600,0
20240403,154900,173293050,22600,22600,22600,22600,0
20240403,154800,173293050,22600,22600,22600,22600,0
20240403,154700,173293050,22600,22600,22600,22600,338
20240403,154600,173293050,22600,22600,22600,22600,0
20240403,154500,173293050,22600,22600,22600,22600,0
20240403,154400,173293050,22600,22600,22600,22600,0
20240403,154300,173293050,22600,22600,22600,22600,0
20240403,154200,173293050,22600,22600,22600,22600,0
20240403,154100,173293050,22600,22600,22600,22600,0
20240403,154000,173293050,22600,22600,22600,22600,0
20240403,153900,173293050,22600,22600,22600,22600,0
20240403,153800,173293050,22600,22600,22600,22600,0
20240403,153700,173293050,22600,22600,22600,22600,0
20240403,153600,173293050,22600,22600,22600,22600,0
20240403,153500,173293050,22600,22600,22600,22600,0
20240403,153400,173293050,22600,22600,22600,22600,0
20240403,153300,173293050,22600,22600,22600,22600,0
20240403,153200,173293050,22600,22600,22600,22600,0
20240403,153100,173293050,22600,22600,22600,22600,0
20240403,153000,173293050,22600,22600,22600,22600,338
20240403,152900,165654250,22350,22350,22350,22350,0
20240403,152800,165654250,22350,22350,22350,22350,0
20240403,152700,165654250,22350,22350,22350,22350,0
20240403,152600,165654250,22350,22350,22350,22350,0
20240403,152500,165654250,22350,22350,22350,22350,0
20240403,152400,165654250,22350,22350,22350,22350,0
20240403,152300,165654250,22350,22350,22350,22350,0
20240403,152200,165654250,22350,22350,22350,22350,0
20240403,152100,165654250,22350,22350,22350,22350,0
20240403,152000,165654250,22350,22350,22350,22350,0
20240403,151900,165654250,22350,22300,22350,22300,3
20240403,151800,165587300,22300,22300,22350,22300,21
20240403,151700,165118950,22350,22350,22350,22250,312
20240403,151600,158174900,22300,22250,22300,22250,4
20240403,151500,158085750,22350,22350,22350,22350,6
20240403,151400,157951650,22400,22400,22400,22400,0
20240403,151300,157951650,22400,22250,22400,22250,5
20240403,151200,157839800,22350,22350,22350,22350,5
20240403,151100,157728050,22350,22350,22350,22350,10
20240403,151000,157504550,22350,22300,22350,22300,109
20240403,150900,155073700,22350,22350,22350,22300,49
20240403,150800,153978600,22400,22400,22400,22400,0
20240403,150700,153978600,22400,22400,22400,22400,60
20240403,150600,152634600,22400,22400,22400,22400,1
20240403,150500,152612200,22300,22300,22400,22300,4
20240403,150400,152522900,22300,22300,22300,22300,0
20240403,150300,152522900,22300,22300,22300,22300,0
20240403,150200,152522900,22300,22300,22300,22300,0
20240403,150100,152522900,22300,22300,22300,22300,51
20240403,150000,151385600,22400,22400,22400,22400,4
20240403,145900,151296000,22400,22350,22400,22300,23
20240403,145800,150782850,22350,22350,22350,22350,1
20240403,145700,150760500,22300,22300,22300,22300,1
20240403,145600,150738200,22350,22350,22350,22350,432
20240403,145500,141083000,22350,22350,22350,22350,42
20240403,145400,140144300,22350,22350,22350,22350,2
20240403,145300,140099600,22300,22350,22350,22300,2
20240403,145200,140054950,22300,22300,22300,22300,0
20240403,145100,140054950,22300,22300,22300,22300,306
20240403,145000,133231150,22300,22300,22300,22300,171
20240403,144900,129417850,22300,22300,22300,22300,2
20240403,144800,129373250,22350,22350,22350,22350,3
20240403,144700,129306200,22350,22350,22350,22350,0
20240403,144600,129306200,22350,22350,22350,22350,2
20240403,144500,129261500,22300,22300,22300,22300,1
20240403,144400,129239200,22350,22350,22350,22350,2
20240403,144300,129194500,22350,22350,22350,22350,4
20240403,144200,129105100,22350,22300,22350,22300,902
20240403,144100,108990450,22350,22350,22350,22300,102
20240403,144000,106710800,22350,22350,22350,22350,1
20240403,143900,106688450,22350,22350,22350,22350,32
20240403,143800,105973250,22350,22350,22350,22350,1
20240403,143700,105950900,22300,22300,22300,22300,3
20240403,143600,105884000,22350,22350,22350,22350,2
20240403,143500,105839300,22350,22300,22350,22300,2
20240403,143400,105794650,22300,22300,22300,22300,0
20240403,143300,105794650,22300,22300,22300,22300,1
20240403,143200,105772350,22350,22350,22350,22350,1
20240403,143100,105750000,22300,22300,22300,22300,0
20240403,143000,105750000,22300,22300,22300,22300,0
20240403,142900,105750000,22300,22300,22300,22300,1
20240403,142800,105727700,22350,22350,22350,22350,0
20240403,142700,105727700,22350,22350,22350,22350,2
20240403,142600,105683000,22350,22350,22350,22350,1
20240403,142500,105660650,22350,22300,22350,22300,2
20240403,142400,105616000,22350,22350,22350,22350,12
20240403,142300,105347800,22300,22300,22300,22300,0
20240403,142200,105347800,22300,22300,22300,22300,0
20240403,142100,105347800,22300,22300,22300,22300,2
20240403,142000,105303200,22300,22300,22300,22300,0
20240403,141900,105303200,22300,22300,22300,22300,1
20240403,141800,105280900,22350,22350,22350,22350,12
20240403,141700,105012700,22300,22300,22300,22300,1
20240403,141600,104990400,22300,22300,22300,22300,0
20240403,141500,104990400,22300,22300,22300,22300,1
20240403,141400,104968100,22300,22300,22300,22300,0
20240403,141300,104968100,22300,22300,22300,22300,1
20240403,141200,104945800,22350,22350,22350,22350,2
20240403,141100,104901100,22350,22350,22350,22350,103
20240403,141000,102599050,22300,22300,22300,22300,1
20240403,140900,102576750,22300,22300,22300,22300,1
20240403,140800,102554450,22350,22350,22350,22350,3
20240403,140700,102487400,22350,22350,22350,22350,0
20240403,140600,102487400,22350,22350,22350,22350,3
20240403,140500,102420350,22300,22350,22350,22300,103
20240403,140400,100118400,22300,22300,22300,22300,1
20240403,140300,100096100,22350,22350,22350,22350,0
20240403,140200,100096100,22350,22350,22350,22350,1
20240403,140100,100073750,22300,22300,22300,22300,1
20240403,140000,100051450,22350,22350,22350,22350,0
20240403,135900,100051450,22350,22350,22350,22350,1
20240403,135800,100029100,22350,22350,22350,22350,1
20240403,135700,100006750,22300,22300,22300,22300,211
20240403,135600,95301450,22300,22300,22300,22300,0
20240403,135500,95301450,22300,22300,22300,22300,1
20240403,135400,95279150,22350,22350,22350,22350,6
20240403,135300,95145050,22300,22300,22300,22300,2
20240403,135200,95100450,22350,22350,22350,22350,0
20240403,135100,95100450,22350,22350,22350,22350,3
20240403,135000,95033400,22300,22300,22300,22300,6
20240403,134900,94899600,22300,22350,22350,22300,203
20240403,134800,90372650,22350,22350,22350,22350,0
20240403,134700,90372650,22350,22350,22350,22350,5
20240403,134600,90260900,22300,22300,22300,22300,90
20240403,134500,88253900,22300,22300,22300,22300,301
20240403,134400,81541600,22350,22350,22350,22350,4
20240403,134300,81452200,22300,22300,22300,22300,0
20240403,134200,81452200,22300,22300,22300,22300,0
20240403,134100,81452200,22300,22300,22300,22300,1
20240403,134000,81429900,22300,22300,22300,22300,0
20240403,133900,81429900,22300,22300,22300,22300,0
20240403,133800,81429900,22300,22300,22300,22300,0
20240403,133700,81429900,22300,22350,22350,22300,18
20240403,133600,81027950,22350,22350,22350,22350,0
20240403,133500,81027950,22350,22350,22350,22350,215
20240403,133400,76222700,22350,22350,22350,22350,1
20240403,133300,76200350,22350,22350,22350,22350,1
20240403,133200,76178000,22400,22400,22400,22400,0
20240403,133100,76178000,22400,22400,22400,22400,3
20240403,133000,76110800,22400,22350,22400,22350,218
20240403,132900,71238350,22300,22300,22300,22300,2
20240403,132800,71193750,22350,22350,22350,22350,10
20240403,132700,70970250,22350,22350,22350,22350,1
20240403,132600,70947900,22300,22300,22300,22300,0
20240403,132500,70947900,22300,22350,22350,22300,4
20240403,132400,70858550,22350,22350,22350,22350,0
20240403,132300,70858550,22350,22350,22350,22350,1
20240403,132200,70836200,22350,22300,22350,22300,10
20240403,132100,70612800,22300,22300,22300,22300,0
20240403,132000,70612800,22300,22300,22300,22300,0
20240403,131900,70612800,22300,22300,22300,22300,0
20240403,131800,70612800,22300,22300,22350,22300,11
20240403,131700,70367050,22350,22350,22350,22350,1
20240403,131600,70344700,22350,22350,22350,22350,1
20240403,131500,70322350,22350,22350,22350,22350,12
20240403,131400,70054150,22300,22300,22300,22300,1
20240403,131300,70031850,22350,22350,22350,22350,1
20240403,131200,70009500,22350,22350,22350,22350,0
20240403,131100,70009500,22350,22350,22350,22350,0
20240403,131000,70009500,22350,22300,22350,22300,3
20240403,130900,69942550,22300,22300,22300,22300,0
20240403,130800,69942550,22300,22300,22300,22300,0
20240403,130700,69942550,22300,22300,22300,22300,0
20240403,130600,69942550,22300,22300,22300,22300,1
20240403,130500,69920250,22300,22300,22300,22300,1
20240403,130400,69897950,22300,22300,22300,22300,0
20240403,130300,69897950,22300,22350,22350,22300,7
20240403,130200,69741550,22350,22350,22350,22300,12
20240403,130100,69473400,22350,22350,22350,22350,331
20240403,130000,62075550,22350,22450,22450,22350,367
20240403,125900,53864500,22400,22400,22400,22400,0
20240403,125800,53864500,22400,22400,22400,22400,1
20240403,125700,53842100,22450,22450,22450,22450,11
20240403,125600,53595150,22450,22450,22450,22450,1
20240403,125500,53572700,22400,22400,22400,22400,0
20240403,125400,53572700,22400,22400,22400,22400,2
20240403,125300,53527900,22400,22400,22400,22400,0
20240403,125200,53527900,22400,22400,22400,22400,0
20240403,125100,53527900,22400,22400,22400,22400,0
20240403,125000,53527900,22400,22400,22400,22400,1
20240403,124900,53505500,22450,22450,22450,22450,1
20240403,124800,53483050,22400,22400,22400,22400,2
20240403,124700,53438250,22450,22450,22450,22450,0
20240403,124600,53438250,22450,22400,22450,22400,2
20240403,124500,53393400,22450,22450,22450,22450,14
20240403,124400,53079100,22400,22400,22400,22400,0
20240403,124300,53079100,22400,22400,22400,22400,10
20240403,124200,52855100,22450,22400,22450,22400,3
20240403,124100,52787850,22450,22450,22450,22450,2
20240403,124000,52742950,22450,22450,22450,22450,0
20240403,123900,52742950,22450,22450,22450,22450,2
20240403,123800,52698050,22450,22400,22450,22400,13
20240403,123700,52406300,22450,22450,22450,22450,0
20240403,123600,52406300,22450,22450,22450,22450,0
20240403,123500,52406300,22450,22450,22450,22450,1
20240403,123400,52383850,22400,22400,22400,22400,1
20240403,123300,52361450,22400,22400,22400,22400,1
20240403,123200,52339050,22450,22450,22450,22450,0
20240403,123100,52339050,22450,22450,22450,22450,2
20240403,123000,52294150,22400,22400,22400,22400,1
20240403,122900,52271750,22400,22400,22400,22400,27
20240403,122800,51666950,22400,22400,22400,22400,0
20240403,122700,51666950,22400,22400,22400,22400,11
20240403,122600,51420550,22350,22400,22400,22350,3
20240403,122500,51353450,22400,22400,22400,22400,25
20240403,122400,50793450,22350,22350,22350,22350,0
20240403,122300,50793450,22350,22350,22350,22350,0
20240403,122200,50793450,22350,22400,22400,22350,2
20240403,122100,50748700,22350,22350,22350,22350,110
20240403,122000,48290200,22350,22350,22350,22350,0
20240403,121900,48290200,22350,22350,22350,22350,0
20240403,121800,48290200,22350,22350,22350,22350,11
20240403,121700,48044350,22350,22350,22350,22350,1
20240403,121600,48022000,22350,22350,22350,22350,1
20240403,121500,47999650,22400,22400,22400,22400,6
20240403,121400,47865250,22350,22350,22350,22350,1
20240403,121300,47842900,22350,22350,22350,22350,0
20240403,121200,47842900,22350,22350,22350,22350,0
20240403,121100,47842900,22350,22350,22350,22350,0
20240403,121000,47842900,22350,22350,22350,22350,2
20240403,120900,47798200,22400,22400,22400,22400,2
20240403,120800,47753400,22400,22400,22400,22400,3
20240403,120700,47686200,22400,22400,22400,22400,5
20240403,120600,47574200,22350,22350,22350,22350,1
20240403,120500,47551850,22400,22400,22400,22400,4
20240403,120400,47462250,22350,22350,22350,22350,0
20240403,120300,47462250,22350,22350,22350,22350,0
20240403,120200,47462250,22350,22350,22350,22350,2
20240403,120100,47417550,22400,22400,22400,22400,1
20240403,120000,47395150,22350,22350,22350,22350,0
20240403,115900,47395150,22350,22350,22350,22350,0
20240403,115800,47395150,22350,22350,22350,22350,25
20240403,115700,46836400,22400,22400,22400,22400,0
20240403,115600,46836400,22400,22400,22400,22400,2
20240403,115500,46791600,22350,22350,22350,22350,1
20240403,115400,46769250,22400,22400,22400,22350,383
20240403,115300,38190100,22350,22350,22350,22350,0
20240403,115200,38190100,22350,22350,22350,22350,0
20240403,115100,38190100,22350,22350,22350,22350,0
20240403,115000,38190100,22350,22400,22400,22350,5
20240403,114900,38078150,22400,22400,22400,22400,1
20240403,114800,38055750,22400,22400,22400,22400,1
20240403,114700,38033350,22350,22350,22350,22350,1
20240403,114600,38011000,22350,22350,22350,22350,1
20240403,114500,37988650,22350,22350,22350,22350,49
20240403,114400,36893500,22350,22350,22350,22350,1
20240403,114300,36871150,22300,22300,22300,22300,0
20240403,114200,36871150,22300,22300,22300,22300,2
20240403,114100,36826550,22350,22350,22350,22350,26
20240403,114000,36245450,22300,22300,22300,22300,0
20240403,113900,36245450,22300,22300,22300,22300,0
20240403,113800,36245450,22300,22350,22350,22300,2
20240403,113700,36200800,22300,22300,22300,22300,0
20240403,113600,36200800,22300,22300,22300,22300,0
20240403,113500,36200800,22300,22300,22300,22300,0
20240403,113400,36200800,22300,22400,22400,22300,2
20240403,113300,36156100,22350,22350,22350,22350,0
20240403,113200,36156100,22350,22350,22350,22350,2
20240403,113100,36111400,22350,22350,22350,22350,0
20240403,113000,36111400,22350,22350,22350,22350,1
20240403,112900,36089050,22400,22350,22400,22350,168
20240403,112800,32333400,22350,22350,22350,22350,0
20240403,112700,32333400,22350,22300,22350,22300,3
20240403,112600,32266450,22300,22300,22300,22300,1
20240403,112500,32244150,22300,22300,22300,22300,0
20240403,112400,32244150,22300,22300,22300,22300,0
20240403,112300,32244150,22300,22300,22300,22300,1
20240403,112200,32221850,22350,22350,22350,22350,10
20240403,112100,31998350,22350,22350,22350,22350,1
20240403,112000,31976000,22350,22350,22350,22350,1
20240403,111900,31953650,22300,22300,22300,22300,1
20240403,111800,31931350,22300,22300,22300,22300,0
20240403,111700,31931350,22300,22300,22300,22300,1
20240403,111600,31909050,22350,22350,22350,22350,11
20240403,111500,31663200,22350,22300,22350,22300,10
20240403,111400,31439800,22350,22350,22350,22350,0
20240403,111300,31439800,22350,22350,22350,22350,21
20240403,111200,30970450,22350,22350,22350,22350,4
20240403,111100,30881050,22350,22350,22350,22350,1
20240403,111000,30858700,22350,22350,22350,22350,0
20240403,110900,30858700,22350,22350,22350,22350,0
20240403,110800,30858700,22350,22350,22350,22350,0
20240403,110700,30858700,22350,22350,22350,22350,1
20240403,110600,30836350,22400,22400,22400,22400,1
20240403,110500,30813950,22350,22350,22350,22350,0
20240403,110400,30813950,22350,22350,22350,22350,0
20240403,110300,30813950,22350,22350,22350,22350,1
20240403,110200,30791600,22350,22350,22350,22350,0
20240403,110100,30791600,22350,22350,22350,22350,1
20240403,110000,30769250,22400,22400,22400,22400,5
20240403,105900,30657250,22400,22350,22400,22350,5
20240403,105800,30545350,22400,22400,22400,22400,0
20240403,105700,30545350,22400,22400,22400,22400,0
20240403,105600,30545350,22400,22400,22400,22400,0
20240403,105500,30545350,22400,22300,22400,22300,8
20240403,105400,30366350,22400,22400,22400,22400,1
20240403,105300,30343950,22400,22400,22400,22400,1
20240403,105200,30321550,22300,22300,22300,22300,0
20240403,105100,30321550,22300,22400,22400,22300,2
20240403,105000,30276850,22400,22400,22400,22400,3
20240403,104900,30209650,22400,22400,22400,22400,1
20240403,104800,30187250,22300,22300,22300,22300,0
20240403,104700,30187250,22300,22350,22350,22300,48
20240403,104600,29116350,22300,22350,22350,22300,2
20240403,104500,29071700,22300,22300,22300,22300,0
20240403,104400,29071700,22300,22300,22300,22300,0
20240403,104300,29071700,22300,22300,22300,22300,2
20240403,104200,29027100,22300,22350,22350,22300,108
20240403,104100,26618550,22350,22350,22350,22350,0
20240403,104000,26618550,22350,22350,22350,22350,5
20240403,103900,26506800,22350,22400,22400,22350,2
20240403,103800,26462050,22400,22400,22400,22400,10
20240403,103700,26238050,22350,22350,22350,22350,1
20240403,103600,26215700,22350,22350,22350,22350,0
20240403,103500,26215700,22350,22350,22350,22350,46
20240403,103400,25187600,22400,22400,22400,22400,2
20240403,103300,25142800,22400,22400,22400,22400,3
20240403,103200,25075600,22400,22400,22400,22400,5
20240403,103100,24963600,22350,22350,22350,22350,3
20240403,103000,24896550,22400,22400,22400,22400,1
20240403,102900,24874150,22400,22400,22400,22400,1
20240403,102800,24851750,22350,22350,22350,22350,0
20240403,102700,24851750,22350,22350,22350,22350,1
20240403,102600,24829400,22400,22400,22400,22400,0
20240403,102500,24829400,22400,22400,22400,22400,2
20240403,102400,24784600,22350,22350,22350,22350,0
20240403,102300,24784600,22350,22400,22400,22350,2
20240403,102200,24739850,22400,22400,22400,22400,2
20240403,102100,24695050,22400,22400,22400,22400,0
20240403,102000,24695050,22400,22400,22400,22400,1
20240403,101900,24672650,22350,22400,22400,22350,2
20240403,101800,24627900,22400,22400,22400,22400,5
20240403,101700,24515900,22400,22400,22400,22400,1
20240403,101600,24493500,22400,22350,22400,22350,19
20240403,101500,24068750,22350,22400,22400,22350,3
20240403,101400,24001650,22400,22400,22400,22400,3
20240403,101300,23934450,22400,22400,22400,22400,1
20240403,101200,23912050,22400,22400,22400,22400,1
20240403,101100,23889650,22400,22400,22400,22350,7
20240403,101000,23732900,22400,22400,22400,22400,4
20240403,100900,23643300,22400,22400,22400,22400,2
20240403,100800,23598500,22400,22400,22400,22400,3
20240403,100700,23531300,22400,22400,22400,22350,3
20240403,100600,23464150,22400,22400,22400,22400,24
20240403,100500,22926550,22400,22400,22400,22400,0
20240403,100400,22926550,22400,22400,22400,22400,1
20240403,100300,22904150,22350,22400,22400,22350,2
20240403,100200,22859400,22400,22400,22400,22400,2
20240403,100100,22814600,22400,22400,22400,22400,2
20240403,100000,22769800,22400,22400,22400,22400,2
20240403,095900,22725000,22400,22400,22400,22400,1
20240403,095800,22702600,22400,22400,22400,22400,2
20240403,095700,22657800,22400,22400,22400,22400,2
20240403,095600,22613000,22400,22400,22400,22400,2
20240403,095500,22568200,22300,22350,22350,22300,15
20240403,095400,22233400,22350,22350,22350,22350,3
20240403,095300,22166350,22300,22350,22350,22300,22
20240403,095200,21675700,22350,22350,22350,22350,7
20240403,095100,21519250,22350,22350,22350,22350,4
20240403,095000,21429850,22350,22350,22350,22350,3
20240403,094900,21362800,22350,22350,22350,22350,12
20240403,094800,21094600,22350,22350,22350,22350,16
20240403,094700,20737000,22350,22350,22350,22350,2
20240403,094600,20692300,22350,22350,22350,22350,1
20240403,094500,20669950,22350,22350,22350,22350,1
20240403,094400,20647600,22350,22350,22350,22350,1
20240403,094300,20625250,22300,22300,22300,22300,16
20240403,094200,20268450,22300,22300,22300,22300,0
20240403,094100,20268450,22300,22300,22300,22300,1
20240403,094000,20246150,22250,22300,22300,22250,25
20240403,093900,19689850,22300,22300,22300,22300,1
20240403,093800,19667550,22300,22300,22300,22300,14
20240403,093700,19355350,22300,22300,22300,22300,1
20240403,093600,19333050,22300,22300,22300,22300,11
20240403,093500,19087750,22300,22300,22300,22300,11
20240403,093400,18842450,22300,22300,22300,22300,10
20240403,093300,18619450,22300,22300,22300,22300,1
20240403,093200,18597150,22250,22250,22250,22250,96
20240403,093100,16461150,22300,22300,22300,22300,2
20240403,093000,16416550,22300,22300,22300,22300,2
20240403,092900,16371950,22300,22300,22300,22300,5
20240403,092800,16260450,22300,22300,22300,22300,0
20240403,092700,16260450,22300,22350,22350,22300,2
20240403,092600,16215800,22350,22300,22350,22300,24
20240403,092500,15680000,22300,22300,22300,22300,0
20240403,092400,15680000,22300,22300,22350,22300,12
20240403,092300,15412300,22300,22350,22350,22300,14
20240403,092200,15100000,22350,22350,22400,22350,53
20240403,092100,13914950,22350,22350,22350,22350,2
20240403,092000,13870250,22350,22350,22350,22350,7
20240403,091900,13713800,22250,22250,22250,22250,0
20240403,091800,13713800,22250,22250,22250,22250,141
20240403,091700,10576550,22250,22250,22250,22250,12
20240403,091600,10309550,22250,22250,22250,22250,0
20240403,091500,10309550,22250,22250,22250,22250,0
20240403,091400,10309550,22250,22250,22250,22250,0
20240403,091300,10309550,22250,22250,22250,22250,8
20240403,091200,10131550,22250,22250,22250,22250,3
20240403,091100,10064800,22250,22250,22250,22250,2
20240403,091000,10020300,22200,22250,22250,22200,27
20240403,090900,9419800,22250,22250,22250,22250,13
20240403,090800,9130550,22250,22250,22250,22250,2
20240403,090700,9086050,22250,22200,22250,22200,10
20240403,090600,8863650,22200,22250,22250,22200,255
20240403,090500,3202550,22250,22250,22250,22250,7
20240403,090400,3046800,22250,22250,22250,22250,4
20240403,090300,2957800,22250,22250,22250,22250,1
20240403,090200,2935550,22200,22200,22200,22200,94
20240403,090100,848750,22250,22250,22250,22250,7
20240403,090000,693000,22250,22400,22400,22250,31