KissMeData/009140/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184800,119380050,22550,22550,22550,22550,16
20240403,184700,119380050,22550,22550,22550,22550,0
20240403,184600,119380050,22550,22550,22550,22550,0
20240403,184500,119380050,22550,22550,22550,22550,0
20240403,184400,119380050,22550,22550,22550,22550,0
20240403,184300,119380050,22550,22550,22550,22550,0
20240403,184200,119380050,22550,22550,22550,22550,0
20240403,184100,119380050,22550,22550,22550,22550,0
20240403,184000,119380050,22550,22550,22550,22550,0
20240403,183900,119380050,22550,22550,22550,22550,0
20240403,183800,119380050,22550,22550,22550,22550,0
20240403,183700,119380050,22550,22550,22550,22550,0
20240403,183600,119380050,22550,22550,22550,22550,0
20240403,183500,119380050,22550,22550,22550,22550,0
20240403,183400,119380050,22550,22550,22550,22550,0
20240403,183300,119380050,22550,22550,22550,22550,0
20240403,183200,119380050,22550,22550,22550,22550,0
20240403,183100,119380050,22550,22550,22550,22550,0
20240403,183000,119380050,22550,22550,22550,22550,0
20240403,182900,119380050,22550,22550,22550,22550,0
20240403,182800,119380050,22550,22550,22550,22550,0
20240403,182700,119380050,22550,22550,22550,22550,0
20240403,182600,119380050,22550,22550,22550,22550,0
20240403,182500,119380050,22550,22550,22550,22550,0
20240403,182400,119380050,22550,22550,22550,22550,0
20240403,182300,119380050,22550,22550,22550,22550,0
20240403,182200,119380050,22550,22550,22550,22550,0
20240403,182100,119380050,22550,22550,22550,22550,0
20240403,182000,119380050,22550,22550,22550,22550,0
20240403,181900,119380050,22550,22550,22550,22550,0
20240403,181800,119380050,22550,22550,22550,22550,16
20240403,181700,119380050,22550,22550,22550,22550,0
20240403,181600,119380050,22550,22550,22550,22550,0
20240403,181500,119380050,22550,22550,22550,22550,0
20240403,181400,119380050,22550,22550,22550,22550,0
20240403,181300,119380050,22550,22550,22550,22550,0
20240403,181200,119380050,22550,22550,22550,22550,0
20240403,181100,119380050,22550,22550,22550,22550,0
20240403,181000,119380050,22550,22550,22550,22550,0
20240403,180900,119380050,22550,22550,22550,22550,0
20240403,180800,119380050,22550,22550,22550,22550,0
20240403,180700,119380050,22550,22550,22550,22550,0
20240403,180600,119380050,22550,22550,22550,22550,0
20240403,180500,119380050,22550,22550,22550,22550,0
20240403,180400,119380050,22550,22550,22550,22550,0
20240403,180300,119380050,22550,22550,22550,22550,0
20240403,180200,119380050,22550,22550,22550,22550,0
20240403,180100,119380050,22550,22550,22550,22550,0
20240403,180000,119380050,22550,22550,22550,22550,0
20240403,175900,119380050,22550,22550,22550,22550,0
20240403,175800,119380050,22550,22550,22550,22550,0
20240403,175700,119380050,22550,22550,22550,22550,0
20240403,175600,119380050,22550,22550,22550,22550,0
20240403,175500,119380050,22550,22550,22550,22550,0
20240403,175400,119380050,22550,22550,22550,22550,0
20240403,175300,119380050,22550,22550,22550,22550,0
20240403,175200,119380050,22550,22550,22550,22550,0
20240403,175100,119380050,22550,22550,22550,22550,0
20240403,175000,119380050,22550,22550,22550,22550,0
20240403,174900,119380050,22550,22550,22550,22550,0
20240403,174800,119380050,22550,22550,22550,22550,16
20240403,174700,119380050,22550,22550,22550,22550,0
20240403,174600,119380050,22550,22550,22550,22550,0
20240403,174500,119380050,22550,22550,22550,22550,0
20240403,174400,119380050,22550,22550,22550,22550,0
20240403,174300,119380050,22550,22550,22550,22550,0
20240403,174200,119380050,22550,22550,22550,22550,0
20240403,174100,119380050,22550,22550,22550,22550,0
20240403,174000,119380050,22550,22550,22550,22550,0
20240403,173900,119380050,22550,22550,22550,22550,0
20240403,173800,119380050,22550,22550,22550,22550,0
20240403,173700,119380050,22550,22550,22550,22550,0
20240403,173600,119380050,22550,22550,22550,22550,0
20240403,173500,119380050,22550,22550,22550,22550,0
20240403,173400,119380050,22550,22550,22550,22550,0
20240403,173300,119380050,22550,22550,22550,22550,0
20240403,173200,119380050,22550,22550,22550,22550,0
20240403,173100,119380050,22550,22550,22550,22550,0
20240403,173000,119380050,22550,22550,22550,22550,0
20240403,172900,119380050,22550,22550,22550,22550,0
20240403,172800,119380050,22550,22550,22550,22550,0
20240403,172700,119380050,22550,22550,22550,22550,0
20240403,172600,119380050,22550,22550,22550,22550,0
20240403,172500,119380050,22550,22550,22550,22550,0
20240403,172400,119380050,22550,22550,22550,22550,0
20240403,172300,119380050,22550,22550,22550,22550,0
20240403,172200,119380050,22550,22550,22550,22550,0
20240403,172100,119380050,22550,22550,22550,22550,0
20240403,172000,119380050,22550,22550,22550,22550,0
20240403,171900,119380050,22550,22550,22550,22550,0
20240403,171800,119380050,22550,22550,22550,22550,16
20240403,171700,119380050,22550,22550,22550,22550,0
20240403,171600,119380050,22550,22550,22550,22550,0
20240403,171500,119380050,22550,22550,22550,22550,0
20240403,171400,119380050,22550,22550,22550,22550,0
20240403,171300,119380050,22550,22550,22550,22550,0
20240403,171200,119380050,22550,22550,22550,22550,0
20240403,171100,119380050,22550,22550,22550,22550,0
20240403,171000,119380050,22550,22550,22550,22550,0
20240403,170900,119380050,22550,22550,22550,22550,0
20240403,170800,119380050,22550,22550,22550,22550,0
20240403,170700,119380050,22550,22550,22550,22550,0
20240403,170600,119380050,22550,22550,22550,22550,0
20240403,170500,119380050,22550,22550,22550,22550,0
20240403,170400,119380050,22550,22550,22550,22550,0
20240403,170300,119380050,22550,22550,22550,22550,0
20240403,170200,119380050,22550,22550,22550,22550,0
20240403,170100,119380050,22550,22550,22550,22550,0
20240403,170000,119380050,22550,22550,22550,22550,0
20240403,165900,119380050,22550,22550,22550,22550,0
20240403,165800,119380050,22550,22550,22550,22550,0
20240403,165700,119380050,22550,22550,22550,22550,0
20240403,165600,119380050,22550,22550,22550,22550,0
20240403,165500,119380050,22550,22550,22550,22550,0
20240403,165400,119380050,22550,22550,22550,22550,0
20240403,165300,119380050,22550,22550,22550,22550,0
20240403,165200,119380050,22550,22550,22550,22550,0
20240403,165100,119380050,22550,22550,22550,22550,0
20240403,165000,119380050,22550,22550,22550,22550,0
20240403,164900,119380050,22550,22550,22550,22550,0
20240403,164800,119380050,22550,22550,22550,22550,16
20240403,164700,119380050,22550,22550,22550,22550,0
20240403,164600,119380050,22550,22550,22550,22550,0
20240403,164500,119380050,22550,22550,22550,22550,0
20240403,164400,119380050,22550,22550,22550,22550,0
20240403,164300,119380050,22550,22550,22550,22550,0
20240403,164200,119380050,22550,22550,22550,22550,0
20240403,164100,119380050,22550,22550,22550,22550,0
20240403,164000,119380050,22550,22550,22550,22550,0
20240403,163900,119380050,22550,22550,22550,22550,0
20240403,163800,119380050,22550,22550,22550,22550,0
20240403,163700,119380050,22550,22550,22550,22550,0
20240403,163600,119380050,22550,22550,22550,22550,0
20240403,163500,119380050,22550,22550,22550,22550,0
20240403,163400,119380050,22550,22550,22550,22550,0
20240403,163300,119380050,22550,22550,22550,22550,0
20240403,163200,119380050,22550,22550,22550,22550,0
20240403,163100,119380050,22550,22550,22550,22550,0
20240403,163000,119380050,22550,22550,22550,22550,0
20240403,162900,119380050,22550,22550,22550,22550,0
20240403,162800,119380050,22550,22550,22550,22550,0
20240403,162700,119380050,22550,22550,22550,22550,0
20240403,162600,119380050,22550,22550,22550,22550,0
20240403,162500,119380050,22550,22550,22550,22550,0
20240403,162400,119380050,22550,22550,22550,22550,0
20240403,162300,119380050,22550,22550,22550,22550,0
20240403,162200,119380050,22550,22550,22550,22550,0
20240403,162100,119380050,22550,22550,22550,22550,0
20240403,162000,119380050,22550,22550,22550,22550,0
20240403,161900,119380050,22550,22550,22550,22550,0
20240403,161800,119380050,22550,22550,22550,22550,16
20240403,161700,119380050,22550,22550,22550,22550,0
20240403,161600,119380050,22550,22550,22550,22550,0
20240403,161500,119380050,22550,22550,22550,22550,0
20240403,161400,119380050,22550,22550,22550,22550,0
20240403,161300,119380050,22550,22550,22550,22550,0
20240403,161200,119380050,22550,22550,22550,22550,0
20240403,161100,119380050,22550,22550,22550,22550,0
20240403,161000,119380050,22550,22550,22550,22550,0
20240403,160900,119380050,22550,22550,22550,22550,0
20240403,160800,119380050,22550,22550,22550,22550,0
20240403,160700,119380050,22550,22550,22550,22550,0
20240403,160600,119380050,22550,22550,22550,22550,0
20240403,160500,119380050,22550,22550,22550,22550,0
20240403,160400,119380050,22550,22550,22550,22550,0
20240403,160300,119380050,22550,22550,22550,22550,0
20240403,160200,119380050,22550,22550,22550,22550,0
20240403,160100,119380050,22550,22550,22550,22550,0
20240403,160000,119380050,22550,22550,22550,22550,0
20240403,155900,119380050,22550,22550,22550,22550,0
20240403,155800,119380050,22550,22550,22550,22550,0
20240403,155700,119380050,22550,22550,22550,22550,0
20240403,155600,119380050,22550,22550,22550,22550,0
20240403,155500,119380050,22550,22550,22550,22550,0
20240403,155400,119380050,22550,22550,22550,22550,0
20240403,155300,119380050,22550,22550,22550,22550,0
20240403,155200,119380050,22550,22550,22550,22550,0
20240403,155100,119380050,22550,22550,22550,22550,0
20240403,155000,119380050,22550,22550,22550,22550,0
20240403,154900,119380050,22550,22550,22550,22550,0
20240403,154800,119380050,22550,22550,22550,22550,16
20240403,154700,119380050,22550,22550,22550,22550,0
20240403,154600,119380050,22550,22550,22550,22550,0
20240403,154500,119380050,22550,22550,22550,22550,0
20240403,154400,119380050,22550,22550,22550,22550,0
20240403,154300,119380050,22550,22550,22550,22550,0
20240403,154200,119380050,22550,22550,22550,22550,0
20240403,154100,119380050,22550,22550,22550,22550,0
20240403,154000,119380050,22550,22550,22550,22550,0
20240403,153900,119380050,22550,22550,22550,22550,0
20240403,153800,119380050,22550,22550,22550,22550,0
20240403,153700,119380050,22550,22550,22550,22550,0
20240403,153600,119380050,22550,22550,22550,22550,0
20240403,153500,119380050,22550,22550,22550,22550,0
20240403,153400,119380050,22550,22550,22550,22550,0
20240403,153300,119380050,22550,22550,22550,22550,0
20240403,153200,119380050,22550,22550,22550,22550,0
20240403,153100,119380050,22550,22550,22550,22550,0
20240403,153000,119380050,22550,22550,22550,22550,16
20240403,152900,119019250,22550,22550,22550,22550,0
20240403,152800,119019250,22550,22550,22550,22550,0
20240403,152700,119019250,22550,22550,22550,22550,0
20240403,152600,119019250,22550,22550,22550,22550,0
20240403,152500,119019250,22550,22550,22550,22550,0
20240403,152400,119019250,22550,22550,22550,22550,0
20240403,152300,119019250,22550,22550,22550,22550,0
20240403,152200,119019250,22550,22550,22550,22550,0
20240403,152100,119019250,22550,22550,22550,22550,0
20240403,152000,119019250,22550,22550,22550,22550,0
20240403,151900,119019250,22550,22550,22550,22550,0
20240403,151800,119019250,22550,22550,22550,22550,3
20240403,151700,118951600,22300,22300,22300,22300,6
20240403,151600,118817800,22550,22550,22550,22550,0
20240403,151500,118817800,22550,22550,22550,22550,0
20240403,151400,118817800,22550,22550,22550,22550,0
20240403,151300,118817800,22550,22550,22550,22550,0
20240403,151200,118817800,22550,22550,22550,22550,0
20240403,151100,118817800,22550,22550,22550,22550,1
20240403,151000,118795250,22550,22550,22550,22550,0
20240403,150900,118795250,22550,22550,22550,22550,0
20240403,150800,118795250,22550,22550,22550,22550,1
20240403,150700,118772700,22550,22550,22550,22550,0
20240403,150600,118772700,22550,22550,22550,22550,1
20240403,150500,118750150,22300,22550,22550,22300,8
20240403,150400,118570500,22550,22550,22550,22550,0
20240403,150300,118570500,22550,22550,22550,22550,0
20240403,150200,118570500,22550,22550,22550,22550,0
20240403,150100,118570500,22550,22550,22550,22550,0
20240403,150000,118570500,22550,22550,22550,22550,0
20240403,145900,118570500,22550,22550,22550,22550,0
20240403,145800,118570500,22550,22550,22550,22550,0
20240403,145700,118570500,22550,22550,22550,22550,0
20240403,145600,118570500,22550,22550,22550,22550,0
20240403,145500,118570500,22550,22550,22550,22550,0
20240403,145400,118570500,22550,22550,22550,22550,10
20240403,145300,118345000,22600,22600,22600,22600,0
20240403,145200,118345000,22600,22600,22600,22600,0
20240403,145100,118345000,22600,22500,22600,22500,18
20240403,145000,117939300,22500,22500,22500,22500,0
20240403,144900,117939300,22500,22500,22500,22500,0
20240403,144800,117939300,22500,22500,22500,22500,0
20240403,144700,117939300,22500,22500,22500,22500,0
20240403,144600,117939300,22500,22500,22500,22500,0
20240403,144500,117939300,22500,22350,22500,22350,7
20240403,144400,117782700,22600,22600,22600,22600,0
20240403,144300,117782700,22600,22600,22600,22600,1
20240403,144200,117760100,22350,22350,22350,22350,0
20240403,144100,117760100,22350,22350,22350,22350,0
20240403,144000,117760100,22350,22400,22400,22350,500
20240403,143900,106578150,22600,22600,22600,22600,0
20240403,143800,106578150,22600,22600,22600,22600,0
20240403,143700,106578150,22600,22600,22600,22600,0
20240403,143600,106578150,22600,22600,22600,22600,0
20240403,143500,106578150,22600,22600,22600,22600,0
20240403,143400,106578150,22600,22600,22600,22600,0
20240403,143300,106578150,22600,22600,22600,22600,0
20240403,143200,106578150,22600,22600,22600,22600,0
20240403,143100,106578150,22600,22600,22600,22600,0
20240403,143000,106578150,22600,22600,22600,22600,50
20240403,142900,105448150,22600,22600,22600,22600,0
20240403,142800,105448150,22600,22600,22600,22600,0
20240403,142700,105448150,22600,22600,22600,22600,0
20240403,142600,105448150,22600,22600,22600,22600,0
20240403,142500,105448150,22600,22600,22600,22600,58
20240403,142400,104137350,22600,22600,22600,22600,0
20240403,142300,104137350,22600,22600,22600,22600,0
20240403,142200,104137350,22600,22600,22600,22600,0
20240403,142100,104137350,22600,22600,22600,22600,0
20240403,142000,104137350,22600,22600,22600,22600,0
20240403,141900,104137350,22600,22600,22600,22600,0
20240403,141800,104137350,22600,22600,22600,22600,0
20240403,141700,104137350,22600,22600,22600,22600,0
20240403,141600,104137350,22600,22600,22600,22600,0
20240403,141500,104137350,22600,22600,22600,22600,0
20240403,141400,104137350,22600,22600,22600,22600,0
20240403,141300,104137350,22600,22600,22600,22600,0
20240403,141200,104137350,22600,22600,22600,22600,1
20240403,141100,104114750,22400,22400,22400,22400,0
20240403,141000,104114750,22400,22400,22400,22400,28
20240403,140900,103487550,22600,22600,22600,22600,0
20240403,140800,103487550,22600,22600,22600,22600,0
20240403,140700,103487550,22600,22600,22600,22600,0
20240403,140600,103487550,22600,22600,22600,22600,0
20240403,140500,103487550,22600,22600,22600,22600,0
20240403,140400,103487550,22600,22600,22600,22600,0
20240403,140300,103487550,22600,22600,22600,22600,0
20240403,140200,103487550,22600,22600,22600,22600,0
20240403,140100,103487550,22600,22600,22600,22600,0
20240403,140000,103487550,22600,22600,22600,22600,0
20240403,135900,103487550,22600,22600,22600,22600,0
20240403,135800,103487550,22600,22400,22600,22400,41
20240403,135700,102568950,22400,22450,22450,22400,18
20240403,135600,102165250,22600,22600,22600,22600,0
20240403,135500,102165250,22600,22600,22600,22600,0
20240403,135400,102165250,22600,22600,22600,22600,1
20240403,135300,102142650,22550,22550,22550,22550,100
20240403,135200,99887650,22550,22550,22550,22550,0
20240403,135100,99887650,22550,22550,22550,22550,0
20240403,135000,99887650,22550,22550,22550,22550,0
20240403,134900,99887650,22550,22550,22550,22550,0
20240403,134800,99887650,22550,22550,22550,22550,0
20240403,134700,99887650,22550,22550,22550,22550,0
20240403,134600,99887650,22550,22550,22550,22550,0
20240403,134500,99887650,22550,22550,22550,22550,0
20240403,134400,99887650,22550,22550,22550,22550,0
20240403,134300,99887650,22550,22550,22550,22550,0
20240403,134200,99887650,22550,22550,22550,22550,0
20240403,134100,99887650,22550,22550,22550,22550,0
20240403,134000,99887650,22550,22550,22550,22550,0
20240403,133900,99887650,22550,22550,22550,22550,0
20240403,133800,99887650,22550,22550,22550,22550,0
20240403,133700,99887650,22550,22550,22550,22550,51
20240403,133600,98737600,22550,22550,22550,22550,2
20240403,133500,98692500,22550,22550,22550,22550,1
20240403,133400,98669950,22400,22400,22400,22400,0
20240403,133300,98669950,22400,22400,22400,22400,0
20240403,133200,98669950,22400,22400,22400,22400,0
20240403,133100,98669950,22400,22400,22400,22400,1
20240403,133000,98647550,22400,22400,22400,22400,0
20240403,132900,98647550,22400,22400,22400,22400,0
20240403,132800,98647550,22400,22400,22400,22400,0
20240403,132700,98647550,22400,22400,22400,22400,0
20240403,132600,98647550,22400,22400,22400,22400,0
20240403,132500,98647550,22400,22450,22450,22400,231
20240403,132400,93470150,22450,22450,22450,22450,0
20240403,132300,93470150,22450,22450,22450,22450,17
20240403,132200,93088500,22550,22550,22550,22550,22
20240403,132100,92592400,22550,22550,22550,22550,0
20240403,132000,92592400,22550,22550,22550,22550,0
20240403,131900,92592400,22550,22550,22550,22550,0
20240403,131800,92592400,22550,22550,22550,22550,0
20240403,131700,92592400,22550,22550,22550,22550,0
20240403,131600,92592400,22550,22550,22550,22550,0
20240403,131500,92592400,22550,22550,22550,22550,0
20240403,131400,92592400,22550,22550,22550,22550,0
20240403,131300,92592400,22550,22550,22550,22550,0
20240403,131200,92592400,22550,22550,22550,22550,0
20240403,131100,92592400,22550,22550,22550,22550,0
20240403,131000,92592400,22550,22550,22550,22550,0
20240403,130900,92592400,22550,22550,22550,22550,0
20240403,130800,92592400,22550,22550,22550,22550,0
20240403,130700,92592400,22550,22500,22550,22500,26
20240403,130600,92007350,22400,22400,22400,22400,32
20240403,130500,91290550,22550,22550,22550,22550,0
20240403,130400,91290550,22550,22550,22550,22550,0
20240403,130300,91290550,22550,22550,22550,22550,22
20240403,130200,90794450,22550,22550,22550,22550,0
20240403,130100,90794450,22550,22550,22550,22550,1
20240403,130000,90771900,22400,22400,22400,22400,1
20240403,125900,90749500,22550,22550,22550,22550,2
20240403,125800,90704400,22600,22600,22600,22600,0
20240403,125700,90704400,22600,22600,22600,22600,0
20240403,125600,90704400,22600,22600,22600,22600,0
20240403,125500,90704400,22600,22600,22600,22600,0
20240403,125400,90704400,22600,22600,22600,22600,35
20240403,125300,89913400,22600,22600,22600,22600,0
20240403,125200,89913400,22600,22600,22600,22600,1
20240403,125100,89890800,22400,22600,22600,22400,16
20240403,125000,89532200,22400,22500,22500,22400,150
20240403,124900,86166250,22600,22600,22600,22600,48
20240403,124800,85081450,22550,22550,22550,22550,22
20240403,124700,84585350,22550,22550,22550,22550,0
20240403,124600,84585350,22550,22550,22550,22550,0
20240403,124500,84585350,22550,22550,22550,22550,0
20240403,124400,84585350,22550,22550,22550,22550,0
20240403,124300,84585350,22550,22550,22550,22550,0
20240403,124200,84585350,22550,22550,22550,22550,0
20240403,124100,84585350,22550,22550,22550,22550,0
20240403,124000,84585350,22550,22550,22550,22550,1
20240403,123900,84562800,22500,22500,22500,22500,0
20240403,123800,84562800,22500,22500,22500,22500,0
20240403,123700,84562800,22500,22500,22500,22500,0
20240403,123600,84562800,22500,22500,22500,22500,0
20240403,123500,84562800,22500,22500,22500,22500,1
20240403,123400,84540300,22550,22550,22550,22550,0
20240403,123300,84540300,22550,22550,22550,22550,0
20240403,123200,84540300,22550,22550,22550,22550,1
20240403,123100,84517750,22450,22450,22450,22450,0
20240403,123000,84517750,22450,22450,22450,22450,8
20240403,122900,84338150,22600,22600,22600,22600,0
20240403,122800,84338150,22600,22600,22600,22600,0
20240403,122700,84338150,22600,22600,22600,22600,0
20240403,122600,84338150,22600,22600,22600,22600,0
20240403,122500,84338150,22600,22600,22600,22600,89
20240403,122400,82326750,22600,22600,22600,22600,0
20240403,122300,82326750,22600,22600,22600,22600,1
20240403,122200,82304150,22450,22450,22450,22450,0
20240403,122100,82304150,22450,22450,22450,22450,22
20240403,122000,81810250,22600,22600,22600,22600,0
20240403,121900,81810250,22600,22600,22600,22600,0
20240403,121800,81810250,22600,22600,22600,22600,0
20240403,121700,81810250,22600,22600,22600,22600,0
20240403,121600,81810250,22600,22600,22600,22600,0
20240403,121500,81810250,22600,22600,22600,22600,0
20240403,121400,81810250,22600,22600,22600,22600,0
20240403,121300,81810250,22600,22600,22600,22600,5
20240403,121200,81697250,22600,22600,22600,22600,132
20240403,121100,78714050,22600,22600,22600,22600,0
20240403,121000,78714050,22600,22550,22600,22550,27
20240403,120900,78105150,22550,22550,22550,22550,1
20240403,120800,78082600,22400,22400,22400,22400,0
20240403,120700,78082600,22400,22450,22450,22400,34
20240403,120600,77320000,22550,22550,22550,22550,1
20240403,120500,77297450,22550,22550,22550,22550,0
20240403,120400,77297450,22550,22550,22550,22550,0
20240403,120300,77297450,22550,22550,22550,22550,0
20240403,120200,77297450,22550,22550,22550,22550,0
20240403,120100,77297450,22550,22550,22550,22550,1
20240403,120000,77274900,22450,22450,22450,22450,353
20240403,115900,69350050,22550,22550,22550,22550,0
20240403,115800,69350050,22550,22550,22550,22550,1
20240403,115700,69327500,22500,22500,22500,22500,0
20240403,115600,69327500,22500,22500,22500,22500,0
20240403,115500,69327500,22500,22500,22500,22500,8
20240403,115400,69147500,22600,22600,22600,22600,0
20240403,115300,69147500,22600,22600,22600,22600,0
20240403,115200,69147500,22600,22600,22600,22600,0
20240403,115100,69147500,22600,22600,22600,22600,1
20240403,115000,69124900,22500,22500,22500,22500,0
20240403,114900,69124900,22500,22550,22550,22500,30
20240403,114800,68449650,22600,22600,22600,22600,0
20240403,114700,68449650,22600,22600,22600,22600,3
20240403,114600,68381850,22600,22600,22600,22600,0
20240403,114500,68381850,22600,22600,22600,22600,0
20240403,114400,68381850,22600,22600,22600,22600,0
20240403,114300,68381850,22600,22600,22600,22600,0
20240403,114200,68381850,22600,22600,22600,22600,0
20240403,114100,68381850,22600,22600,22600,22600,0
20240403,114000,68381850,22600,22600,22600,22600,0
20240403,113900,68381850,22600,22600,22600,22600,0
20240403,113800,68381850,22600,22600,22600,22600,0
20240403,113700,68381850,22600,22600,22600,22600,0
20240403,113600,68381850,22600,22600,22600,22600,6
20240403,113500,68246250,22550,22550,22550,22550,0
20240403,113400,68246250,22550,22550,22550,22550,5
20240403,113300,68133500,22600,22600,22600,22600,0
20240403,113200,68133500,22600,22600,22600,22600,0
20240403,113100,68133500,22600,22600,22600,22600,0
20240403,113000,68133500,22600,22600,22600,22600,0
20240403,112900,68133500,22600,22600,22600,22600,0
20240403,112800,68133500,22600,22600,22600,22600,0
20240403,112700,68133500,22600,22600,22600,22600,0
20240403,112600,68133500,22600,22600,22600,22600,0
20240403,112500,68133500,22600,22600,22600,22600,0
20240403,112400,68133500,22600,22600,22600,22600,0
20240403,112300,68133500,22600,22600,22600,22600,0
20240403,112200,68133500,22600,22600,22600,22600,0
20240403,112100,68133500,22600,22600,22600,22600,0
20240403,112000,68133500,22600,22600,22600,22600,0
20240403,111900,68133500,22600,22600,22600,22600,0
20240403,111800,68133500,22600,22600,22600,22600,0
20240403,111700,68133500,22600,22600,22600,22600,3
20240403,111600,68065700,22600,22600,22600,22600,0
20240403,111500,68065700,22600,22600,22600,22600,0
20240403,111400,68065700,22600,22600,22600,22600,5
20240403,111300,67952700,22600,22600,22600,22600,0
20240403,111200,67952700,22600,22600,22600,22600,0
20240403,111100,67952700,22600,22600,22600,22600,0
20240403,111000,67952700,22600,22600,22600,22600,0
20240403,110900,67952700,22600,22600,22600,22600,0
20240403,110800,67952700,22600,22450,22600,22450,43
20240403,110700,66987200,22500,22500,22500,22500,8
20240403,110600,66807200,22600,22600,22600,22600,0
20240403,110500,66807200,22600,22600,22600,22600,0
20240403,110400,66807200,22600,22600,22600,22600,0
20240403,110300,66807200,22600,22600,22600,22600,0
20240403,110200,66807200,22600,22600,22600,22600,0
20240403,110100,66807200,22600,22450,22600,22450,211
20240403,110000,62070100,22600,22600,22600,22600,0
20240403,105900,62070100,22600,22600,22600,22600,0
20240403,105800,62070100,22600,22600,22600,22600,0
20240403,105700,62070100,22600,22600,22600,22600,1
20240403,105600,62047500,22550,22550,22550,22550,0
20240403,105500,62047500,22550,22550,22550,22550,0
20240403,105400,62047500,22550,22550,22550,22550,0
20240403,105300,62047500,22550,22400,22550,22400,8
20240403,105200,61868150,22600,22600,22600,22600,0
20240403,105100,61868150,22600,22600,22600,22600,0
20240403,105000,61868150,22600,22600,22600,22600,0
20240403,104900,61868150,22600,22600,22600,22600,0
20240403,104800,61868150,22600,22600,22600,22600,0
20240403,104700,61868150,22600,22600,22600,22600,15
20240403,104600,61529150,22600,22600,22600,22600,0
20240403,104500,61529150,22600,22600,22600,22600,0
20240403,104400,61529150,22600,22600,22600,22600,1
20240403,104300,61506550,22350,22350,22350,22350,1
20240403,104200,61484200,22600,22600,22600,22600,0
20240403,104100,61484200,22600,22600,22600,22600,0
20240403,104000,61484200,22600,22600,22600,22600,0
20240403,103900,61484200,22600,22600,22600,22600,1
20240403,103800,61461600,22350,22350,22350,22350,1
20240403,103700,61439250,22600,22600,22600,22600,0
20240403,103600,61439250,22600,22600,22600,22600,0
20240403,103500,61439250,22600,22600,22600,22600,0
20240403,103400,61439250,22600,22600,22600,22600,0
20240403,103300,61439250,22600,22600,22600,22500,115
20240403,103200,58850400,22550,22550,22550,22550,59
20240403,103100,57519950,22550,22500,22550,22500,11
20240403,103000,57272400,22500,22500,22500,22500,100
20240403,102900,55022400,22550,22550,22550,22550,0
20240403,102800,55022400,22550,22550,22550,22550,0
20240403,102700,55022400,22550,22550,22550,22550,0
20240403,102600,55022400,22550,22550,22550,22550,0
20240403,102500,55022400,22550,22550,22550,22550,1
20240403,102400,54999850,22550,22550,22550,22550,0
20240403,102300,54999850,22550,22550,22550,22550,0
20240403,102200,54999850,22550,22550,22550,22550,0
20240403,102100,54999850,22550,22550,22550,22550,0
20240403,102000,54999850,22550,22550,22550,22550,1
20240403,101900,54977300,22550,22350,22550,22350,51
20240403,101800,53837250,22600,22450,22600,22450,12
20240403,101700,53567600,22300,22350,22350,22300,153
20240403,101600,50152650,22600,22600,22600,22600,0
20240403,101500,50152650,22600,22600,22600,22600,0
20240403,101400,50152650,22600,22600,22600,22600,1
20240403,101300,50130050,22350,22350,22350,22350,1
20240403,101200,50107700,22600,22600,22600,22600,0
20240403,101100,50107700,22600,22600,22600,22600,0
20240403,101000,50107700,22600,22600,22600,22600,1
20240403,100900,50085100,22600,22600,22600,22600,0
20240403,100800,50085100,22600,22600,22600,22600,0
20240403,100700,50085100,22600,22600,22600,22600,0
20240403,100600,50085100,22600,22600,22600,22550,660
20240403,100500,35186800,22600,22600,22600,22600,100
20240403,100400,32926800,22600,22550,22600,22550,46
20240403,100300,31889450,22550,22550,22550,22550,0
20240403,100200,31889450,22550,22550,22550,22550,0
20240403,100100,31889450,22550,22550,22550,22550,0
20240403,100000,31889450,22550,22450,22600,22450,334
20240403,095900,24368250,22450,22450,22450,22300,43
20240403,095800,23409050,22300,22350,22350,22300,80
20240403,095700,21624500,22550,22550,22550,22550,0
20240403,095600,21624500,22550,22550,22550,22550,0
20240403,095500,21624500,22550,22550,22550,22550,0
20240403,095400,21624500,22550,22450,22550,22450,102
20240403,095300,19334400,22450,22350,22450,22300,101
20240403,095200,17079200,22550,22550,22550,22550,0
20240403,095100,17079200,22550,22550,22550,22550,0
20240403,095000,17079200,22550,22550,22550,22550,0
20240403,094900,17079200,22550,22550,22550,22550,0
20240403,094800,17079200,22550,22400,22550,22400,7
20240403,094700,16922100,22600,22600,22600,22600,12
20240403,094600,16650900,22600,22550,22600,22550,70
20240403,094500,15072100,22550,22550,22550,22550,0
20240403,094400,15072100,22550,22550,22550,22550,0
20240403,094300,15072100,22550,22550,22550,22550,10
20240403,094200,14846600,22550,22550,22550,22550,0
20240403,094100,14846600,22550,22350,22550,22350,8
20240403,094000,14666700,22500,22500,22500,22500,0
20240403,093900,14666700,22500,22500,22500,22500,0
20240403,093800,14666700,22500,22500,22500,22500,0
20240403,093700,14666700,22500,22500,22500,22500,2
20240403,093600,14621700,22300,22300,22300,22300,15
20240403,093500,14287200,22300,22300,22300,22300,2
20240403,093400,14242600,22550,22550,22550,22550,0
20240403,093300,14242600,22550,22550,22550,22550,0
20240403,093200,14242600,22550,22550,22550,22550,0
20240403,093100,14242600,22550,22550,22550,22550,0
20240403,093000,14242600,22550,22550,22550,22550,0
20240403,092900,14242600,22550,22550,22550,22550,0
20240403,092800,14242600,22550,22550,22550,22550,0
20240403,092700,14242600,22550,22550,22550,22550,0
20240403,092600,14242600,22550,22550,22550,22550,0
20240403,092500,14242600,22550,22550,22550,22550,2
20240403,092400,14197500,22300,22300,22300,22300,1
20240403,092300,14175200,22600,22500,22600,22500,9
20240403,092200,13972600,22500,22500,22500,22500,26
20240403,092100,13387600,22500,22450,22500,22450,22
20240403,092000,12893200,22450,22400,22450,22400,23
20240403,091900,12377100,22400,22400,22400,22400,1
20240403,091800,12354700,22250,22250,22250,22250,0
20240403,091700,12354700,22250,22250,22250,22250,0
20240403,091600,12354700,22250,22250,22250,22250,2
20240403,091500,12310200,22250,22250,22250,22250,1
20240403,091400,12287950,22250,22250,22400,22250,24
20240403,091300,11753800,22300,22300,22300,22300,1
20240403,091200,11731500,22500,22300,22500,22300,29
20240403,091100,11084600,22250,22250,22250,22250,1
20240403,091000,11062350,22250,22250,22250,22250,0
20240403,090900,11062350,22250,22250,22250,22250,0
20240403,090800,11062350,22250,22300,22300,22250,14
20240403,090700,10750800,22300,22300,22300,22300,61
20240403,090600,9390500,22600,22300,22600,22300,6
20240403,090500,9256400,22600,22600,22600,22600,0
20240403,090400,9256400,22600,22350,22600,22350,76
20240403,090300,7546300,22350,22350,22350,22350,99
20240403,090200,5333650,22350,22700,22800,22350,35
20240403,090100,4546250,22350,22350,22700,22350,61
20240403,090000,3182350,22400,22500,22800,22400,139