KissMeData/003230/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183800	30547115000	240000	240000	240000	240000	1609
3	20240412	183700	30547115000	240000	240000	240000	240000	0
4	20240412	183600	30547115000	240000	240000	240000	240000	0
5	20240412	183500	30547115000	240000	240000	240000	240000	0
6	20240412	183400	30547115000	240000	240000	240000	240000	0
7	20240412	183300	30547115000	240000	240000	240000	240000	0
8	20240412	183200	30547115000	240000	240000	240000	240000	0
9	20240412	183100	30547115000	240000	240000	240000	240000	0
10	20240412	183000	30547115000	240000	240000	240000	240000	0
11	20240412	182900	30547115000	240000	240000	240000	240000	0
12	20240412	182800	30547115000	240000	240000	240000	240000	0
13	20240412	182700	30547115000	240000	240000	240000	240000	0
14	20240412	182600	30547115000	240000	240000	240000	240000	0
15	20240412	182500	30547115000	240000	240000	240000	240000	0
16	20240412	182400	30547115000	240000	240000	240000	240000	0
17	20240412	182300	30547115000	240000	240000	240000	240000	0
18	20240412	182200	30547115000	240000	240000	240000	240000	0
19	20240412	182100	30547115000	240000	240000	240000	240000	0
20	20240412	182000	30547115000	240000	240000	240000	240000	0
21	20240412	181900	30547115000	240000	240000	240000	240000	0
22	20240412	181800	30547115000	240000	240000	240000	240000	0
23	20240412	181700	30547115000	240000	240000	240000	240000	0
24	20240412	181600	30547115000	240000	240000	240000	240000	0
25	20240412	181500	30547115000	240000	240000	240000	240000	0
26	20240412	181400	30547115000	240000	240000	240000	240000	0
27	20240412	181300	30547115000	240000	240000	240000	240000	0
28	20240412	181200	30547115000	240000	240000	240000	240000	0
29	20240412	181100	30547115000	240000	240000	240000	240000	0
30	20240412	181000	30547115000	240000	240000	240000	240000	0
31	20240412	180900	30547115000	240000	240000	240000	240000	0
32	20240412	180800	30547115000	240000	240000	240000	240000	1609
33	20240412	180700	30547115000	240000	240000	240000	240000	0
34	20240412	180600	30547115000	240000	240000	240000	240000	0
35	20240412	180500	30547115000	240000	240000	240000	240000	0
36	20240412	180400	30547115000	240000	240000	240000	240000	0
37	20240412	180300	30547115000	240000	240000	240000	240000	0
38	20240412	180200	30547115000	240000	240000	240000	240000	0
39	20240412	180100	30547115000	240000	240000	240000	240000	0
40	20240412	180000	30547115000	240000	240000	240000	240000	0
41	20240412	175900	30547115000	240000	240000	240000	240000	0
42	20240412	175800	30547115000	240000	240000	240000	240000	0
43	20240412	175700	30547115000	240000	240000	240000	240000	0
44	20240412	175600	30547115000	240000	240000	240000	240000	0
45	20240412	175500	30547115000	240000	240000	240000	240000	0
46	20240412	175400	30547115000	240000	240000	240000	240000	0
47	20240412	175300	30547115000	240000	240000	240000	240000	0
48	20240412	175200	30547115000	240000	240000	240000	240000	0
49	20240412	175100	30547115000	240000	240000	240000	240000	0
50	20240412	175000	30547115000	240000	240000	240000	240000	0
51	20240412	174900	30547115000	240000	240000	240000	240000	0
52	20240412	174800	30547115000	240000	240000	240000	240000	0
53	20240412	174700	30547115000	240000	240000	240000	240000	0
54	20240412	174600	30547115000	240000	240000	240000	240000	0
55	20240412	174500	30547115000	240000	240000	240000	240000	0
56	20240412	174400	30547115000	240000	240000	240000	240000	0
57	20240412	174300	30547115000	240000	240000	240000	240000	0
58	20240412	174200	30547115000	240000	240000	240000	240000	0
59	20240412	174100	30547115000	240000	240000	240000	240000	0
60	20240412	174000	30547115000	240000	240000	240000	240000	0
61	20240412	173900	30547115000	240000	240000	240000	240000	0
62	20240412	173800	30547115000	240000	240000	240000	240000	1609
63	20240412	173700	30547115000	240000	240000	240000	240000	0
64	20240412	173600	30547115000	240000	240000	240000	240000	0
65	20240412	173500	30547115000	240000	240000	240000	240000	0
66	20240412	173400	30547115000	240000	240000	240000	240000	0
67	20240412	173300	30547115000	240000	240000	240000	240000	0
68	20240412	173200	30547115000	240000	240000	240000	240000	0
69	20240412	173100	30547115000	240000	240000	240000	240000	0
70	20240412	173000	30547115000	240000	240000	240000	240000	0
71	20240412	172900	30547115000	240000	240000	240000	240000	0
72	20240412	172800	30547115000	240000	240000	240000	240000	0
73	20240412	172700	30547115000	240000	240000	240000	240000	0
74	20240412	172600	30547115000	240000	240000	240000	240000	0
75	20240412	172500	30547115000	240000	240000	240000	240000	0
76	20240412	172400	30547115000	240000	240000	240000	240000	0
77	20240412	172300	30547115000	240000	240000	240000	240000	0
78	20240412	172200	30547115000	240000	240000	240000	240000	0
79	20240412	172100	30547115000	240000	240000	240000	240000	0
80	20240412	172000	30547115000	240000	240000	240000	240000	0
81	20240412	171900	30547115000	240000	240000	240000	240000	0
82	20240412	171800	30547115000	240000	240000	240000	240000	0
83	20240412	171700	30547115000	240000	240000	240000	240000	0
84	20240412	171600	30547115000	240000	240000	240000	240000	0
85	20240412	171500	30547115000	240000	240000	240000	240000	0
86	20240412	171400	30547115000	240000	240000	240000	240000	0
87	20240412	171300	30547115000	240000	240000	240000	240000	0
88	20240412	171200	30547115000	240000	240000	240000	240000	0
89	20240412	171100	30547115000	240000	240000	240000	240000	0
90	20240412	171000	30547115000	240000	240000	240000	240000	0
91	20240412	170900	30547115000	240000	240000	240000	240000	0
92	20240412	170800	30547115000	240000	240000	240000	240000	1609
93	20240412	170700	30547115000	240000	240000	240000	240000	0
94	20240412	170600	30547115000	240000	240000	240000	240000	0
95	20240412	170500	30547115000	240000	240000	240000	240000	0
96	20240412	170400	30547115000	240000	240000	240000	240000	0
97	20240412	170300	30547115000	240000	240000	240000	240000	0
98	20240412	170200	30547115000	240000	240000	240000	240000	0
99	20240412	170100	30547115000	240000	240000	240000	240000	0
100	20240412	170000	30547115000	240000	240000	240000	240000	0
101	20240412	165900	30547115000	240000	240000	240000	240000	0
102	20240412	165800	30547115000	240000	240000	240000	240000	0
103	20240412	165700	30547115000	240000	240000	240000	240000	0
104	20240412	165600	30547115000	240000	240000	240000	240000	0
105	20240412	165500	30547115000	240000	240000	240000	240000	0
106	20240412	165400	30547115000	240000	240000	240000	240000	0
107	20240412	165300	30547115000	240000	240000	240000	240000	0
108	20240412	165200	30547115000	240000	240000	240000	240000	0
109	20240412	165100	30547115000	240000	240000	240000	240000	0
110	20240412	165000	30547115000	240000	240000	240000	240000	0
111	20240412	164900	30547115000	240000	240000	240000	240000	0
112	20240412	164800	30547115000	240000	240000	240000	240000	0
113	20240412	164700	30547115000	240000	240000	240000	240000	0
114	20240412	164600	30547115000	240000	240000	240000	240000	0
115	20240412	164500	30547115000	240000	240000	240000	240000	0
116	20240412	164400	30547115000	240000	240000	240000	240000	0
117	20240412	164300	30547115000	240000	240000	240000	240000	0
118	20240412	164200	30547115000	240000	240000	240000	240000	0
119	20240412	164100	30547115000	240000	240000	240000	240000	0
120	20240412	164000	30547115000	240000	240000	240000	240000	0
121	20240412	163900	30547115000	240000	240000	240000	240000	0
122	20240412	163800	30547115000	240000	240000	240000	240000	1609
123	20240412	163700	30547115000	240000	240000	240000	240000	0
124	20240412	163600	30547115000	240000	240000	240000	240000	0
125	20240412	163500	30547115000	240000	240000	240000	240000	0
126	20240412	163400	30547115000	240000	240000	240000	240000	0
127	20240412	163300	30547115000	240000	240000	240000	240000	0
128	20240412	163200	30547115000	240000	240000	240000	240000	0
129	20240412	163100	30547115000	240000	240000	240000	240000	0
130	20240412	163000	30547115000	240000	240000	240000	240000	0
131	20240412	162900	30547115000	240000	240000	240000	240000	0
132	20240412	162800	30547115000	240000	240000	240000	240000	0
133	20240412	162700	30547115000	240000	240000	240000	240000	0
134	20240412	162600	30547115000	240000	240000	240000	240000	0
135	20240412	162500	30547115000	240000	240000	240000	240000	0
136	20240412	162400	30547115000	240000	240000	240000	240000	0
137	20240412	162300	30547115000	240000	240000	240000	240000	0
138	20240412	162200	30547115000	240000	240000	240000	240000	0
139	20240412	162100	30547115000	240000	240000	240000	240000	0
140	20240412	162000	30547115000	240000	240000	240000	240000	0
141	20240412	161900	30547115000	240000	240000	240000	240000	0
142	20240412	161800	30547115000	240000	240000	240000	240000	0
143	20240412	161700	30547115000	240000	240000	240000	240000	0
144	20240412	161600	30547115000	240000	240000	240000	240000	0
145	20240412	161500	30547115000	240000	240000	240000	240000	0
146	20240412	161400	30547115000	240000	240000	240000	240000	0
147	20240412	161300	30547115000	240000	240000	240000	240000	0
148	20240412	161200	30547115000	240000	240000	240000	240000	0
149	20240412	161100	30547115000	240000	240000	240000	240000	0
150	20240412	161000	30547115000	240000	240000	240000	240000	0
151	20240412	160900	30547115000	240000	240000	240000	240000	0
152	20240412	160800	30547115000	240000	240000	240000	240000	1609
153	20240412	160700	30547115000	240000	240000	240000	240000	0
154	20240412	160600	30547115000	240000	240000	240000	240000	0
155	20240412	160500	30547115000	240000	240000	240000	240000	0
156	20240412	160400	30547115000	240000	240000	240000	240000	0
157	20240412	160300	30547115000	240000	240000	240000	240000	0
158	20240412	160200	30547115000	240000	240000	240000	240000	0
159	20240412	160100	30547115000	240000	240000	240000	240000	0
160	20240412	160000	30547115000	240000	240000	240000	240000	0
161	20240412	155900	30547115000	240000	240000	240000	240000	0
162	20240412	155800	30547115000	240000	240000	240000	240000	0
163	20240412	155700	30547115000	240000	240000	240000	240000	0
164	20240412	155600	30547115000	240000	240000	240000	240000	0
165	20240412	155500	30547115000	240000	240000	240000	240000	0
166	20240412	155400	30547115000	240000	240000	240000	240000	0
167	20240412	155300	30547115000	240000	240000	240000	240000	0
168	20240412	155200	30547115000	240000	240000	240000	240000	0
169	20240412	155100	30547115000	240000	240000	240000	240000	0
170	20240412	155000	30547115000	240000	240000	240000	240000	0
171	20240412	154900	30547115000	240000	240000	240000	240000	0
172	20240412	154800	30547115000	240000	240000	240000	240000	0
173	20240412	154700	30547115000	240000	240000	240000	240000	0
174	20240412	154600	30547115000	240000	240000	240000	240000	0
175	20240412	154500	30547115000	240000	240000	240000	240000	0
176	20240412	154400	30547115000	240000	240000	240000	240000	0
177	20240412	154300	30547115000	240000	240000	240000	240000	0
178	20240412	154200	30547115000	240000	240000	240000	240000	0
179	20240412	154100	30547115000	240000	240000	240000	240000	0
180	20240412	154000	30547115000	240000	240000	240000	240000	0
181	20240412	153900	30547115000	240000	240000	240000	240000	0
182	20240412	153800	30547115000	240000	240000	240000	240000	1609
183	20240412	153700	30547115000	240000	240000	240000	240000	0
184	20240412	153600	30547115000	240000	240000	240000	240000	0
185	20240412	153500	30547115000	240000	240000	240000	240000	0
186	20240412	153400	30547115000	240000	240000	240000	240000	0
187	20240412	153300	30547115000	240000	240000	240000	240000	0
188	20240412	153200	30547115000	240000	240000	240000	240000	0
189	20240412	153100	30547115000	240000	240000	240000	240000	0
190	20240412	153000	30547115000	240000	240000	240000	240000	1609
191	20240412	152900	30160955000	239500	239500	239500	239500	0
192	20240412	152800	30160955000	239500	239500	239500	239500	0
193	20240412	152700	30160955000	239500	239500	239500	239500	0
194	20240412	152600	30160955000	239500	239500	239500	239500	0
195	20240412	152500	30160955000	239500	239500	239500	239500	0
196	20240412	152400	30160955000	239500	239500	239500	239500	0
197	20240412	152300	30160955000	239500	239500	239500	239500	0
198	20240412	152200	30160955000	239500	239500	239500	239500	0
199	20240412	152100	30160955000	239500	239500	239500	239500	0
200	20240412	152000	30160955000	239500	239500	239500	239500	0
201	20240412	151900	30160955000	239500	240500	240500	239500	400
202	20240412	151800	30065119000	240000	239500	240500	239500	1057
203	20240412	151700	29811429500	239500	239500	240000	239500	220
204	20240412	151600	29758734000	239500	240500	240500	239500	153
205	20240412	151500	29722034500	240500	239500	240500	239500	252
206	20240412	151400	29661485000	240000	240500	240500	239500	134
207	20240412	151300	29629314000	240500	240000	240500	239500	179
208	20240412	151200	29586307500	240000	240500	241000	239500	152
209	20240412	151100	29549791500	241000	241000	241000	240500	142
210	20240412	151000	29515621500	240500	241000	241000	240500	140
211	20240412	150900	29481946500	241000	240500	241000	240500	150
212	20240412	150800	29445815000	241000	240500	241000	240500	164
213	20240412	150700	29406368000	241000	241000	241000	240500	86
214	20240412	150600	29385663500	240500	241000	241000	240500	137
215	20240412	150500	29352696000	240500	240500	241000	240500	132
216	20240412	150400	29320933500	240500	240000	241000	240000	83
217	20240412	150300	29300956500	240000	240000	241000	239500	368
218	20240412	150200	29212349000	240000	240000	241000	240000	412
219	20240412	150100	29113424000	239500	238500	239500	238500	451
220	20240412	150000	29005614000	238500	239000	239500	238500	289
221	20240412	145900	28936562000	239500	239000	239500	239000	497
222	20240412	145800	28817749500	239000	240000	240500	239000	470
223	20240412	145700	28705128500	240000	240000	240500	240000	159
224	20240412	145600	28666946000	240000	240000	240500	240000	121
225	20240412	145500	28637888500	240000	240000	240500	239500	253
226	20240412	145400	28577174500	240000	239500	240500	239500	105
227	20240412	145300	28551985500	239500	240000	240500	239500	126
228	20240412	145200	28521751000	240000	240000	240500	240000	155
229	20240412	145100	28484539000	240000	240000	240500	239500	102
230	20240412	145000	28460061000	240500	240000	240500	239500	121
231	20240412	144900	28431024000	240500	240000	240500	240000	138
232	20240412	144800	28397889500	240000	241000	241000	240000	74
233	20240412	144700	28380097000	240500	240500	241000	240000	153
234	20240412	144600	28343316500	240500	240000	241000	240000	113
235	20240412	144500	28316146500	241000	240500	241000	240000	138
236	20240412	144400	28282961000	240500	240500	241000	240000	3473
237	20240412	144300	27449058500	240500	241000	241500	240500	251
238	20240412	144200	27388564000	240500	241000	241500	240500	133
239	20240412	144100	27356523000	241000	241000	241000	240500	87
240	20240412	144000	27335559000	241000	241000	241500	240500	453
241	20240412	143900	27226408000	241000	241000	241500	241000	135
242	20240412	143800	27193854000	241000	241500	241500	241000	275
243	20240412	143700	27127499000	241500	241500	242000	241500	100
244	20240412	143600	27103348500	241500	241500	242000	241500	95
245	20240412	143500	27080388000	242000	242000	242500	241500	102
246	20240412	143400	27055704000	242000	242000	242500	242000	121
247	20240412	143300	27026407000	242000	242000	243000	242000	102
248	20240412	143200	27001690000	242000	242000	243000	242000	155
249	20240412	143100	26964108500	242000	242500	243000	242000	135
250	20240412	143000	26931405500	242000	243500	243500	242000	113
251	20240412	142900	26904050000	242500	242000	243000	242000	433
252	20240412	142800	26798967000	242500	242000	243000	242000	170
253	20240412	142700	26757772500	242000	242500	243500	242000	224
254	20240412	142600	26703477500	242500	242500	243000	242500	150
255	20240412	142500	26667071500	242500	243000	243000	242500	90
256	20240412	142400	26645221000	243000	243000	243500	242500	53
257	20240412	142300	26632345000	243000	243000	243500	243000	104
258	20240412	142200	26607059000	243000	243000	244000	243000	233
259	20240412	142100	26550430000	243000	243500	244000	243000	610
260	20240412	142000	26401918000	243500	243500	244000	243500	91
261	20240412	141900	26379735000	244000	244000	244000	243500	151
262	20240412	141800	26342925000	244000	243000	244000	243000	227
263	20240412	141700	26287636500	243500	243000	243500	243000	42
264	20240412	141600	26277428500	243500	243500	243500	243000	109
265	20240412	141500	26250921500	243000	243000	243500	243000	62
266	20240412	141400	26235838000	243000	243000	243500	243000	93
267	20240412	141300	26213231500	243000	242500	243500	242500	114
268	20240412	141200	26185542500	242500	242500	243000	242500	63
269	20240412	141100	26170253000	242500	242500	243000	242500	98
270	20240412	141000	26146478000	242500	242500	243500	242500	138
271	20240412	140900	26112980500	242500	243500	243500	242500	120
272	20240412	140800	26083855500	243000	244000	244000	242500	995
273	20240412	140700	25841993000	243500	243500	244000	243500	181
274	20240412	140600	25797913500	244000	244000	244500	243500	90
275	20240412	140500	25775955000	244000	244000	244500	244000	328
276	20240412	140400	25695905000	244000	244000	244500	244000	210
277	20240412	140300	25644586500	244000	243500	244000	243500	416
278	20240412	140200	25543126500	243500	244000	244000	243500	103
279	20240412	140100	25518016500	244000	243500	244000	243500	215
280	20240412	140000	25465591500	243500	244000	244000	243500	108
281	20240412	135900	25439282000	243500	243500	244000	243000	326
282	20240412	135800	25359898000	244000	243000	244500	243000	491
283	20240412	135700	25240502500	243000	245000	245000	243000	392
284	20240412	135600	25144915500	244000	244500	245000	244000	63
285	20240412	135500	25129514500	244500	244000	244500	243500	688
286	20240412	135400	24961806500	244000	244000	245000	244000	133
287	20240412	135300	24929296500	244500	244500	245000	244000	155
288	20240412	135200	24891397500	244000	243500	245000	243500	205
289	20240412	135100	24841342500	244000	243500	244000	243000	60
290	20240412	135000	24826719500	244000	244500	244500	243500	126
291	20240412	134900	24796004500	244500	244500	245000	244500	171
292	20240412	134800	24754188000	244500	244500	245000	244500	212
293	20240412	134700	24702285500	245000	245000	245000	244000	160
294	20240412	134600	24663119500	245000	244500	245000	244000	508
295	20240412	134500	24538906500	244500	243000	244500	243000	808
296	20240412	134400	24341992000	243000	242500	243500	242000	692
297	20240412	134300	24173862000	242500	242000	243000	242000	110
298	20240412	134200	24147198500	242500	242500	243000	242000	506
299	20240412	134100	24024508500	243000	242000	243000	242000	139
300	20240412	134000	23990769500	242500	242000	243500	242000	101
301	20240412	133900	23966252500	242000	242000	243000	241500	1089
302	20240412	133800	23701986500	242000	242000	242500	241500	146
303	20240412	133700	23666644000	242000	241500	242000	241000	500
304	20240412	133600	23545715500	241000	241000	241500	241000	78
305	20240412	133500	23526917000	241000	241000	242000	241000	203
306	20240412	133400	23477901500	241500	241000	241500	241000	137
307	20240412	133300	23444843500	241500	242000	242000	241000	43
308	20240412	133200	23434465000	241500	242000	242000	241000	481
309	20240412	133100	23318277500	242000	241500	242500	241500	168
310	20240412	133000	23277616500	241500	240500	241500	240500	207
311	20240412	132900	23227654500	241000	239500	241000	239500	511
312	20240412	132800	23104749500	240000	239500	240000	239000	128
313	20240412	132700	23074085500	239000	239000	239500	239000	430
314	20240412	132600	22971305500	239000	239500	240000	239000	84
315	20240412	132500	22951212500	239500	239500	240000	239000	161
316	20240412	132400	22912656000	239500	239500	240500	239500	113
317	20240412	132300	22885560500	240500	239500	240500	239500	121
318	20240412	132200	22856546000	239500	239500	240000	239500	91
319	20240412	132100	22834738000	239500	240000	240000	239500	127
320	20240412	132000	22804308500	240500	240000	240500	239500	83
321	20240412	131900	22784403000	240000	240000	240500	239500	129
322	20240412	131800	22753476500	240000	240000	241000	239500	346
323	20240412	131700	22670411000	240000	240500	240500	240000	72
324	20240412	131600	22653113000	240500	240000	240500	240000	115
325	20240412	131500	22625481000	240500	240000	240500	240000	126
326	20240412	131400	22595228000	240500	240500	241000	240000	117
327	20240412	131300	22567078000	240500	240500	240500	240000	96
328	20240412	131200	22544024500	240500	240000	240500	240000	147
329	20240412	131100	22508702000	240000	240000	240500	240000	47
330	20240412	131000	22497415500	240500	240000	241000	240000	129
331	20240412	130900	22466421000	240500	240500	241000	240000	439
332	20240412	130800	22360910000	241000	240500	241000	240500	43
333	20240412	130700	22350562000	240500	240500	241500	240500	144
334	20240412	130600	22315849500	240500	241000	241000	240500	86
335	20240412	130500	22295153000	240500	241500	241500	240500	121
336	20240412	130400	22266041000	241500	241000	241500	240500	78
337	20240412	130300	22247216500	241000	240500	241000	240500	73
338	20240412	130200	22229654000	240500	240500	241000	240500	44
339	20240412	130100	22219062000	241000	241500	241500	241000	362
340	20240412	130000	22131805000	241000	241500	242000	241000	181
341	20240412	125900	22088176500	241500	240500	241500	240500	75
342	20240412	125800	22070083000	240500	241000	241500	240500	54
343	20240412	125700	22057070500	241000	241000	241000	240500	67
344	20240412	125600	22040929000	241000	241000	241500	240500	55
345	20240412	125500	22027662500	241000	241500	242000	240500	226
346	20240412	125400	21973103000	241000	241000	241500	241000	77
347	20240412	125300	21954523000	241000	241500	241500	241000	66
348	20240412	125200	21938610500	241000	242000	242500	241000	221
349	20240412	125100	21885156500	242000	242000	242500	242000	67
350	20240412	125000	21868934000	242500	242500	242500	242000	73
351	20240412	124900	21851259000	242000	241500	242500	241500	229
352	20240412	124800	21795838000	241500	241500	242000	241500	91
353	20240412	124700	21773857500	241500	241000	242000	240500	495
354	20240412	124600	21654574000	241000	240500	241000	240500	108
355	20240412	124500	21628567500	240500	240500	241000	240500	72
356	20240412	124400	21611251000	241000	240500	241000	240500	75
357	20240412	124300	21593199000	241000	240500	241000	240500	7
358	20240412	124200	21591512500	241000	240500	241000	240000	253
359	20240412	124100	21530653500	241000	240500	241000	240500	31
360	20240412	124000	21523189500	240500	241500	241500	240500	109
361	20240412	123900	21496918000	241500	241000	241500	241000	347
362	20240412	123800	21413271500	241500	241000	241500	241000	31
363	20240412	123700	21405789000	241500	241500	242000	241000	70
364	20240412	123600	21388884000	241500	241000	241500	241000	174
365	20240412	123500	21346901500	241000	241500	241500	241000	75
366	20240412	123400	21328811500	241500	241000	241500	241000	125
367	20240412	123300	21298676500	241000	241000	241500	241000	55
368	20240412	123200	21285401000	241000	241000	241500	241000	87
369	20240412	123100	21264425000	241000	241000	241500	241000	123
370	20240412	123000	21234750500	241000	241000	241500	241000	26
371	20240412	122900	21228483500	241000	241000	241500	241000	82
372	20240412	122800	21208706000	241000	241500	241500	241000	88
373	20240412	122700	21187478500	241000	240500	241500	240500	86
374	20240412	122600	21166748000	240500	241000	241500	240500	118
375	20240412	122500	21138308500	241000	241000	241500	241000	81
376	20240412	122400	21118787000	241000	241000	241500	241000	108
377	20240412	122300	21092747000	241000	241000	241500	241000	68
378	20240412	122200	21076348500	241000	241000	241500	241000	123
379	20240412	122100	21046698500	241000	241500	241500	241000	96
380	20240412	122000	21023542000	241000	241500	241500	241000	75
381	20240412	121900	21005461500	241500	241000	241500	241000	86
382	20240412	121800	20984726000	241000	241000	241500	241000	59
383	20240412	121700	20970488000	241000	241500	241500	241000	28
384	20240412	121600	20963729000	241000	241000	241500	241000	115
385	20240412	121500	20936005500	241500	241500	241500	241000	74
386	20240412	121400	20918150500	241500	242000	242000	241000	770
387	20240412	121300	20731946500	242000	241000	242000	241000	326
388	20240412	121200	20653135500	241500	241000	241500	241000	131
389	20240412	121100	20621561500	241000	241500	241500	241000	107
390	20240412	121000	20595755500	241500	241500	241500	241000	79
391	20240412	120900	20576707500	241000	241500	242000	241000	140
392	20240412	120800	20542897500	241500	241500	242000	241500	96
393	20240412	120700	20519699500	241500	241500	241500	241000	21
394	20240412	120600	20514629000	241000	241000	242000	241000	210
395	20240412	120500	20463928000	241500	241000	241500	240500	256
396	20240412	120400	20402144000	240500	241500	241500	240500	219
397	20240412	120300	20349349500	241000	242000	242000	241000	256
398	20240412	120200	20287517500	241500	241500	242000	241500	41
399	20240412	120100	20277604000	241500	242000	242500	241500	170
400	20240412	120000	20236486000	241500	242500	242500	241500	57
401	20240412	115900	20222681500	242500	242500	242500	241500	655
402	20240412	115800	20064166000	242500	242500	242500	241500	159
403	20240412	115700	20025668000	241500	241500	242500	240500	426
404	20240412	115600	19922601000	241500	241000	241500	241000	59
405	20240412	115500	19908366000	241000	241000	241500	241000	101
406	20240412	115400	19884007000	241500	241000	241500	241000	29
407	20240412	115300	19877010500	241500	241500	241500	241000	118
408	20240412	115200	19848552500	241500	241500	241500	241000	82
409	20240412	115100	19828779500	241500	241500	241500	241000	55
410	20240412	115000	19815501500	241000	241500	241500	241000	85
411	20240412	114900	19795000500	241500	241000	241500	241000	91
412	20240412	114800	19773061500	241500	241000	241500	241000	47
413	20240412	114700	19761716000	241500	241500	242000	241000	50
414	20240412	114600	19749639500	241500	241000	241500	241000	49
415	20240412	114500	19737811500	241000	241500	242000	241000	109
416	20240412	114400	19711459500	242000	241000	242000	241000	65
417	20240412	114300	19695780000	241500	241000	242000	241000	95
418	20240412	114200	19672827000	241500	241000	242000	241000	209
419	20240412	114100	19622378500	241000	241500	241500	241000	36
420	20240412	114000	19613689500	241500	241500	241500	240500	109
421	20240412	113900	19587408000	241500	241500	241500	240500	89
422	20240412	113800	19565956000	241000	241000	241500	241000	46
423	20240412	113700	19554853000	241500	241500	241500	241000	81
424	20240412	113600	19535316500	241500	241500	241500	241000	125
425	20240412	113500	19505177000	241000	241000	241500	241000	54
426	20240412	113400	19492146500	241500	242000	242000	241000	69
427	20240412	113300	19475473500	242000	241000	242000	240500	53
428	20240412	113200	19462670500	240500	241500	242000	240500	98
429	20240412	113100	19439038000	241500	241500	241500	241000	56
430	20240412	113000	19425525500	241500	241000	242000	241000	71
431	20240412	112900	19408382000	241000	240500	241500	240500	80
432	20240412	112800	19389101000	241000	241000	241000	240500	73
433	20240412	112700	19371521500	241000	241000	241500	240500	53
434	20240412	112600	19358748000	240500	241000	241000	240500	58
435	20240412	112500	19344794500	240500	240500	241000	240000	88
436	20240412	112400	19323615500	240000	241000	241000	240000	108
437	20240412	112300	19297632500	241000	240500	241000	240500	117
438	20240412	112200	19269483000	240500	240500	241000	240500	64
439	20240412	112100	19254075500	241000	241500	241500	240500	192
440	20240412	112000	19207788000	241500	240500	241500	240500	101
441	20240412	111900	19183413500	241000	241000	241500	240500	98
442	20240412	111800	19159803000	241000	241500	241500	240500	63
443	20240412	111700	19144629000	241000	240500	241500	240500	58
444	20240412	111600	19130648000	240500	241500	242000	240500	250
445	20240412	111500	19070230000	242000	241500	242000	241000	285
446	20240412	111400	19001497500	241500	241500	242000	241500	177
447	20240412	111300	18958733000	241500	242000	242000	241500	64
448	20240412	111200	18943267000	242000	241500	242000	241500	70
449	20240412	111100	18926342500	241500	242000	242000	241500	101
450	20240412	111000	18901940000	241500	242000	242000	241000	150
451	20240412	110900	18865762000	242000	241500	242000	241500	176
452	20240412	110800	18823226000	242000	241500	242000	241500	88
453	20240412	110700	18801960000	242000	242000	242000	241500	78
454	20240412	110600	18783096000	242000	241500	242500	241500	111
455	20240412	110500	18756266000	241500	242500	242500	241500	90
456	20240412	110400	18734509500	242500	242500	242500	242000	62
457	20240412	110300	18719488000	242000	242500	243000	241500	93
458	20240412	110200	18696939000	241500	242000	243000	241500	527
459	20240412	110100	18569096000	242500	241500	242500	241500	280
460	20240412	110000	18501263500	241500	242000	242500	241500	98
461	20240412	105900	18477558000	242500	242000	242500	242000	166
462	20240412	105800	18437370000	242000	241500	242500	241500	151
463	20240412	105700	18400846500	241500	242500	242500	241500	181
464	20240412	105600	18357085000	243000	242500	243000	242000	166
465	20240412	105500	18316842500	242500	242500	242500	242000	66
466	20240412	105400	18300862500	242500	241500	242500	241500	74
467	20240412	105300	18282963000	242000	242500	242500	241500	117
468	20240412	105200	18254671000	242000	242500	243000	241500	316
469	20240412	105100	18178258000	242500	243000	243000	242000	198
470	20240412	105000	18130246000	242500	243000	243000	242500	84
471	20240412	104900	18109864000	242500	243000	243000	242500	72
472	20240412	104800	18092379500	242500	243000	243000	241500	181
473	20240412	104700	18048493500	243000	243000	243500	242500	970
474	20240412	104600	17812754500	242500	242000	242500	242000	283
475	20240412	104500	17744185500	241500	242000	242000	241500	176
476	20240412	104400	17701633000	241500	241500	242000	241000	129
477	20240412	104300	17670481500	242000	241500	242000	241500	78
478	20240412	104200	17651635500	241500	241500	241500	240500	196
479	20240412	104100	17604374000	241000	241500	242000	241000	199
480	20240412	104000	17556350500	241500	241500	241500	241000	92
481	20240412	103900	17534172000	241000	241500	242500	241000	122
482	20240412	103800	17504702500	241000	241000	242500	241000	158
483	20240412	103700	17466554000	241000	241000	241500	241000	98
484	20240412	103600	17442923000	241000	241500	242000	241000	211
485	20240412	103500	17391969000	241500	242000	242000	241000	88
486	20240412	103400	17370724500	242500	242500	243000	241500	595
487	20240412	103300	17226610000	242500	242500	243000	242500	97
488	20240412	103200	17203071500	242000	243000	243000	242000	297
489	20240412	103100	17131074000	242500	243000	243000	242500	239
490	20240412	103000	17073078000	242500	242500	243000	242500	340
491	20240412	102900	16990479000	242500	243000	243500	242500	96
492	20240412	102800	16967165500	243000	243000	243500	242500	442
493	20240412	102700	16859646500	242500	242500	243000	242000	200
494	20240412	102600	16811119000	243000	241500	243500	241500	754
495	20240412	102500	16628102500	242000	241000	242000	241000	150
496	20240412	102400	16591883500	241000	240500	241000	240500	98
497	20240412	102300	16568277500	241000	241000	241500	241000	212
498	20240412	102200	16517166000	241000	241000	241500	241000	130
499	20240412	102100	16485797500	241000	240000	241500	240000	256
500	20240412	102000	16424091000	240000	239000	240500	239000	302
501	20240412	101900	16351544000	239000	239500	240000	239000	287
502	20240412	101800	16282854000	239500	239500	239500	239000	184
503	20240412	101700	16238858500	239000	238500	240000	238500	329
504	20240412	101600	16160143000	238500	239000	239000	238500	290
505	20240412	101500	16090944500	238500	238500	239000	238500	113
506	20240412	101400	16063976500	239500	238500	239500	238500	1106
507	20240412	101300	15799508500	239000	239000	239500	238500	412
508	20240412	101200	15701032000	239500	240000	240000	239000	211
509	20240412	101100	15650543000	239500	240000	240500	239500	302
510	20240412	101000	15578117000	239500	240000	240500	239000	245
511	20240412	100900	15519427000	239500	239500	240000	239000	353
512	20240412	100800	15434869000	239000	240000	240500	239000	250
513	20240412	100700	15374961000	239500	239500	240000	239000	609
514	20240412	100600	15229036000	239500	240500	241000	239500	427
515	20240412	100500	15126444500	240500	240500	241000	240000	483
516	20240412	100400	15010313500	240500	240500	241000	240000	597
517	20240412	100300	14866535000	241000	241000	241000	240000	406
518	20240412	100200	14768873000	241000	240500	241500	240500	402
519	20240412	100100	14672121000	240500	242000	242000	240500	281
520	20240412	100000	14604419500	241500	241500	242500	241500	213
521	20240412	095900	14552943000	242000	241500	242000	241000	155
522	20240412	095800	14515505500	241500	242500	242500	241000	176
523	20240412	095700	14472971000	242000	241000	242500	241000	205
524	20240412	095600	14423373000	241000	241500	241500	241000	194
525	20240412	095500	14376600500	241500	241500	242000	241000	245
526	20240412	095400	14317496000	241000	242000	242500	241000	282
527	20240412	095300	14249385500	242500	242000	243000	241500	301
528	20240412	095200	14176566500	241000	241500	242500	241000	231
529	20240412	095100	14120756500	241500	242000	242500	241000	303
530	20240412	095000	14047608000	241500	243000	243000	241500	1457
531	20240412	094900	13694835000	243000	242500	243500	242500	520
532	20240412	094800	13568716500	242500	243000	243500	242500	372
533	20240412	094700	13478293000	243000	243000	243500	243000	194
534	20240412	094600	13431142500	243500	243000	243500	243000	416
535	20240412	094500	13330026500	243000	244000	244000	243000	809
536	20240412	094400	13132887000	244000	244500	245000	244000	144
537	20240412	094300	13097727000	244500	244000	245500	244000	566
538	20240412	094200	12959316500	244500	244000	244500	243000	740
539	20240412	094100	12778997500	244000	246000	246000	243500	851
540	20240412	094000	12570658500	246500	248500	249000	245000	4195
541	20240412	093900	11533480000	248000	248500	249000	247000	521
542	20240412	093800	11404172500	248500	247500	249000	247500	192
543	20240412	093700	11356490500	247500	247500	249000	247000	394
544	20240412	093600	11258737500	247500	246500	247500	245000	177
545	20240412	093500	11215060000	246500	243500	246500	243000	601
546	20240412	093400	11068318500	243500	246000	246000	243500	1239
547	20240412	093300	10764871500	245500	246500	246500	245500	718
548	20240412	093200	10588283500	246500	250000	250500	246000	1233
549	20240412	093100	10281983500	250000	250000	250500	248500	997
550	20240412	093000	10032950500	250000	248500	250000	248000	4529
551	20240412	092900	8902318500	248000	247000	248500	246000	2612
552	20240412	092800	8255984000	247500	247500	247500	245500	973
553	20240412	092700	8015710500	247500	246500	248000	246000	1267
554	20240412	092600	7702712000	246000	245500	246500	244500	1708
555	20240412	092500	7283202500	245500	244500	246500	244500	1095
556	20240412	092400	7014033500	244000	244000	246000	243500	10353
557	20240412	092300	4488070500	244000	242500	244500	242000	2563
558	20240412	092200	3864412500	242000	241000	242000	240500	735
559	20240412	092100	3686962500	241000	239500	241000	239000	966
560	20240412	092000	3455295000	239500	238500	240000	238500	289
561	20240412	091900	3386104500	239500	239500	239500	237500	1304
562	20240412	091800	3075369500	239000	240000	241000	238000	1974
563	20240412	091700	2602348000	239500	238500	239500	237000	2212
564	20240412	091600	2074368000	238000	237500	238500	237500	86
565	20240412	091500	2053893000	238000	237000	238000	237000	797
566	20240412	091400	1864364000	237000	236500	237500	236000	229
567	20240412	091300	1810177500	236500	237500	237500	236500	263
568	20240412	091200	1747793000	237000	237000	238000	236500	429
569	20240412	091100	1645995000	236500	237000	237500	236500	234
570	20240412	091000	1590577000	237000	236000	237500	236000	133
571	20240412	090900	1559075500	236000	235500	236500	235000	234
572	20240412	090800	1503945000	236000	237500	237500	235000	704
573	20240412	090700	1337333500	237500	238500	238500	236000	337
574	20240412	090600	1257441000	238000	236500	238000	236500	791
575	20240412	090500	1069812500	236000	235500	236500	234000	1512
576	20240412	090400	713351000	235500	235500	236000	235000	356
577	20240412	090300	629517000	236000	236000	236500	235500	672
578	20240412	090200	471202000	236000	236500	237000	234500	300
579	20240412	090100	400421000	235000	236500	237500	233000	690
580	20240412	090000	237595500	236500	233000	236500	232500	986