KissMeData/002320/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,183500,998033900,22050,22050,22050,22050,457
20240408,183400,998033900,22050,22050,22050,22050,0
20240408,183300,998033900,22050,22050,22050,22050,0
20240408,183200,998033900,22050,22050,22050,22050,0
20240408,183100,998033900,22050,22050,22050,22050,0
20240408,183000,998033900,22050,22050,22050,22050,0
20240408,182900,998033900,22050,22050,22050,22050,0
20240408,182800,998033900,22050,22050,22050,22050,0
20240408,182700,998033900,22050,22050,22050,22050,0
20240408,182600,998033900,22050,22050,22050,22050,0
20240408,182500,998033900,22050,22050,22050,22050,0
20240408,182400,998033900,22050,22050,22050,22050,0
20240408,182300,998033900,22050,22050,22050,22050,0
20240408,182200,998033900,22050,22050,22050,22050,0
20240408,182100,998033900,22050,22050,22050,22050,0
20240408,182000,998033900,22050,22050,22050,22050,0
20240408,181900,998033900,22050,22050,22050,22050,0
20240408,181800,998033900,22050,22050,22050,22050,0
20240408,181700,998033900,22050,22050,22050,22050,0
20240408,181600,998033900,22050,22050,22050,22050,0
20240408,181500,998033900,22050,22050,22050,22050,0
20240408,181400,998033900,22050,22050,22050,22050,0
20240408,181300,998033900,22050,22050,22050,22050,0
20240408,181200,998033900,22050,22050,22050,22050,0
20240408,181100,998033900,22050,22050,22050,22050,0
20240408,181000,998033900,22050,22050,22050,22050,0
20240408,180900,998033900,22050,22050,22050,22050,0
20240408,180800,998033900,22050,22050,22050,22050,0
20240408,180700,998033900,22050,22050,22050,22050,0
20240408,180600,998033900,22050,22050,22050,22050,0
20240408,180500,998033900,22050,22050,22050,22050,457
20240408,180400,998033900,22050,22050,22050,22050,0
20240408,180300,998033900,22050,22050,22050,22050,0
20240408,180200,998033900,22050,22050,22050,22050,0
20240408,180100,998033900,22050,22050,22050,22050,0
20240408,180000,998033900,22050,22050,22050,22050,0
20240408,175900,998033900,22050,22050,22050,22050,0
20240408,175800,998033900,22050,22050,22050,22050,0
20240408,175700,998033900,22050,22050,22050,22050,0
20240408,175600,998033900,22050,22050,22050,22050,0
20240408,175500,998033900,22050,22050,22050,22050,0
20240408,175400,998033900,22050,22050,22050,22050,0
20240408,175300,998033900,22050,22050,22050,22050,0
20240408,175200,998033900,22050,22050,22050,22050,0
20240408,175100,998033900,22050,22050,22050,22050,0
20240408,175000,998033900,22050,22050,22050,22050,0
20240408,174900,998033900,22050,22050,22050,22050,0
20240408,174800,998033900,22050,22050,22050,22050,0
20240408,174700,998033900,22050,22050,22050,22050,0
20240408,174600,998033900,22050,22050,22050,22050,0
20240408,174500,998033900,22050,22050,22050,22050,0
20240408,174400,998033900,22050,22050,22050,22050,0
20240408,174300,998033900,22050,22050,22050,22050,0
20240408,174200,998033900,22050,22050,22050,22050,0
20240408,174100,998033900,22050,22050,22050,22050,0
20240408,174000,998033900,22050,22050,22050,22050,0
20240408,173900,998033900,22050,22050,22050,22050,0
20240408,173800,998033900,22050,22050,22050,22050,0
20240408,173700,998033900,22050,22050,22050,22050,0
20240408,173600,998033900,22050,22050,22050,22050,0
20240408,173500,998033900,22050,22050,22050,22050,457
20240408,173400,998033900,22050,22050,22050,22050,0
20240408,173300,998033900,22050,22050,22050,22050,0
20240408,173200,998033900,22050,22050,22050,22050,0
20240408,173100,998033900,22050,22050,22050,22050,0
20240408,173000,998033900,22050,22050,22050,22050,0
20240408,172900,998033900,22050,22050,22050,22050,0
20240408,172800,998033900,22050,22050,22050,22050,0
20240408,172700,998033900,22050,22050,22050,22050,0
20240408,172600,998033900,22050,22050,22050,22050,0
20240408,172500,998033900,22050,22050,22050,22050,0
20240408,172400,998033900,22050,22050,22050,22050,0
20240408,172300,998033900,22050,22050,22050,22050,0
20240408,172200,998033900,22050,22050,22050,22050,0
20240408,172100,998033900,22050,22050,22050,22050,0
20240408,172000,998033900,22050,22050,22050,22050,0
20240408,171900,998033900,22050,22050,22050,22050,0
20240408,171800,998033900,22050,22050,22050,22050,0
20240408,171700,998033900,22050,22050,22050,22050,0
20240408,171600,998033900,22050,22050,22050,22050,0
20240408,171500,998033900,22050,22050,22050,22050,0
20240408,171400,998033900,22050,22050,22050,22050,0
20240408,171300,998033900,22050,22050,22050,22050,0
20240408,171200,998033900,22050,22050,22050,22050,0
20240408,171100,998033900,22050,22050,22050,22050,0
20240408,171000,998033900,22050,22050,22050,22050,0
20240408,170900,998033900,22050,22050,22050,22050,0
20240408,170800,998033900,22050,22050,22050,22050,0
20240408,170700,998033900,22050,22050,22050,22050,0
20240408,170600,998033900,22050,22050,22050,22050,0
20240408,170500,998033900,22050,22050,22050,22050,457
20240408,170400,998033900,22050,22050,22050,22050,0
20240408,170300,998033900,22050,22050,22050,22050,0
20240408,170200,998033900,22050,22050,22050,22050,0
20240408,170100,998033900,22050,22050,22050,22050,0
20240408,170000,998033900,22050,22050,22050,22050,0
20240408,165900,998033900,22050,22050,22050,22050,0
20240408,165800,998033900,22050,22050,22050,22050,0
20240408,165700,998033900,22050,22050,22050,22050,0
20240408,165600,998033900,22050,22050,22050,22050,0
20240408,165500,998033900,22050,22050,22050,22050,0
20240408,165400,998033900,22050,22050,22050,22050,0
20240408,165300,998033900,22050,22050,22050,22050,0
20240408,165200,998033900,22050,22050,22050,22050,0
20240408,165100,998033900,22050,22050,22050,22050,0
20240408,165000,998033900,22050,22050,22050,22050,0
20240408,164900,998033900,22050,22050,22050,22050,0
20240408,164800,998033900,22050,22050,22050,22050,0
20240408,164700,998033900,22050,22050,22050,22050,0
20240408,164600,998033900,22050,22050,22050,22050,0
20240408,164500,998033900,22050,22050,22050,22050,0
20240408,164400,998033900,22050,22050,22050,22050,0
20240408,164300,998033900,22050,22050,22050,22050,0
20240408,164200,998033900,22050,22050,22050,22050,0
20240408,164100,998033900,22050,22050,22050,22050,0
20240408,164000,998033900,22050,22050,22050,22050,0
20240408,163900,998033900,22050,22050,22050,22050,0
20240408,163800,998033900,22050,22050,22050,22050,0
20240408,163700,998033900,22050,22050,22050,22050,0
20240408,163600,998033900,22050,22050,22050,22050,0
20240408,163500,998033900,22050,22050,22050,22050,457
20240408,163400,998033900,22050,22050,22050,22050,0
20240408,163300,998033900,22050,22050,22050,22050,0
20240408,163200,998033900,22050,22050,22050,22050,0
20240408,163100,998033900,22050,22050,22050,22050,0
20240408,163000,998033900,22050,22050,22050,22050,0
20240408,162900,998033900,22050,22050,22050,22050,0
20240408,162800,998033900,22050,22050,22050,22050,0
20240408,162700,998033900,22050,22050,22050,22050,0
20240408,162600,998033900,22050,22050,22050,22050,0
20240408,162500,998033900,22050,22050,22050,22050,0
20240408,162400,998033900,22050,22050,22050,22050,0
20240408,162300,998033900,22050,22050,22050,22050,0
20240408,162200,998033900,22050,22050,22050,22050,0
20240408,162100,998033900,22050,22050,22050,22050,0
20240408,162000,998033900,22050,22050,22050,22050,0
20240408,161900,998033900,22050,22050,22050,22050,0
20240408,161800,998033900,22050,22050,22050,22050,0
20240408,161700,998033900,22050,22050,22050,22050,0
20240408,161600,998033900,22050,22050,22050,22050,0
20240408,161500,998033900,22050,22050,22050,22050,0
20240408,161400,998033900,22050,22050,22050,22050,0
20240408,161300,998033900,22050,22050,22050,22050,0
20240408,161200,998033900,22050,22050,22050,22050,0
20240408,161100,998033900,22050,22050,22050,22050,0
20240408,161000,998033900,22050,22050,22050,22050,0
20240408,160900,998033900,22050,22050,22050,22050,0
20240408,160800,998033900,22050,22050,22050,22050,0
20240408,160700,998033900,22050,22050,22050,22050,0
20240408,160600,998033900,22050,22050,22050,22050,0
20240408,160500,998033900,22050,22050,22050,22050,457
20240408,160400,998033900,22050,22050,22050,22050,0
20240408,160300,998033900,22050,22050,22050,22050,0
20240408,160200,998033900,22050,22050,22050,22050,0
20240408,160100,998033900,22050,22050,22050,22050,0
20240408,160000,998033900,22050,22050,22050,22050,0
20240408,155900,998033900,22050,22050,22050,22050,0
20240408,155800,998033900,22050,22050,22050,22050,0
20240408,155700,998033900,22050,22050,22050,22050,0
20240408,155600,998033900,22050,22050,22050,22050,0
20240408,155500,998033900,22050,22050,22050,22050,0
20240408,155400,998033900,22050,22050,22050,22050,0
20240408,155300,998033900,22050,22050,22050,22050,0
20240408,155200,998033900,22050,22050,22050,22050,0
20240408,155100,998033900,22050,22050,22050,22050,0
20240408,155000,998033900,22050,22050,22050,22050,0
20240408,154900,998033900,22050,22050,22050,22050,0
20240408,154800,998033900,22050,22050,22050,22050,0
20240408,154700,998033900,22050,22050,22050,22050,0
20240408,154600,998033900,22050,22050,22050,22050,0
20240408,154500,998033900,22050,22050,22050,22050,0
20240408,154400,998033900,22050,22050,22050,22050,0
20240408,154300,998033900,22050,22050,22050,22050,0
20240408,154200,998033900,22050,22050,22050,22050,0
20240408,154100,998033900,22050,22050,22050,22050,0
20240408,154000,998033900,22050,22050,22050,22050,0
20240408,153900,998033900,22050,22050,22050,22050,0
20240408,153800,998033900,22050,22050,22050,22050,0
20240408,153700,998033900,22050,22050,22050,22050,0
20240408,153600,998033900,22050,22050,22050,22050,0
20240408,153500,998033900,22050,22050,22050,22050,457
20240408,153400,998033900,22050,22050,22050,22050,0
20240408,153300,998033900,22050,22050,22050,22050,0
20240408,153200,998033900,22050,22050,22050,22050,0
20240408,153100,998033900,22050,22050,22050,22050,0
20240408,153000,998033900,22050,22050,22050,22050,457
20240408,152900,987957050,22050,22050,22050,22050,0
20240408,152800,987957050,22050,22050,22050,22050,0
20240408,152700,987957050,22050,22050,22050,22050,0
20240408,152600,987957050,22050,22050,22050,22050,0
20240408,152500,987957050,22050,22050,22050,22050,0
20240408,152400,987957050,22050,22050,22050,22050,0
20240408,152300,987957050,22050,22050,22050,22050,0
20240408,152200,987957050,22050,22050,22050,22050,0
20240408,152100,987957050,22050,22050,22050,22050,0
20240408,152000,987957050,22050,22050,22050,22050,0
20240408,151900,987957050,22050,22050,22050,22050,0
20240408,151800,987957050,22050,22050,22050,22050,25
20240408,151700,987405800,22100,22100,22100,22100,2
20240408,151600,987361600,22100,22100,22100,22100,0
20240408,151500,987361600,22100,22100,22100,22100,0
20240408,151400,987361600,22100,22100,22100,22100,0
20240408,151300,987361600,22100,22100,22100,22100,1
20240408,151200,987339500,22100,22050,22100,22050,135
20240408,151100,984361050,22000,22000,22000,22000,40
20240408,151000,983481050,22050,22050,22050,22050,8
20240408,150900,983304650,22000,22050,22050,22000,92
20240408,150800,981276100,22050,22050,22050,22050,0
20240408,150700,981276100,22050,22050,22050,22050,0
20240408,150600,981276100,22050,22050,22050,22050,0
20240408,150500,981276100,22050,22050,22050,22050,0
20240408,150400,981276100,22050,22050,22050,22050,0
20240408,150300,981276100,22050,22050,22050,22050,1
20240408,150200,981254050,22050,22050,22050,22050,0
20240408,150100,981254050,22050,22050,22050,22050,0
20240408,150000,981254050,22050,22000,22050,22000,105
20240408,145900,978941300,22050,22000,22100,22000,71
20240408,145800,977377900,22100,22100,22100,22100,4
20240408,145700,977289500,22050,22000,22050,22000,63
20240408,145600,975900450,22100,22100,22100,22000,46
20240408,145500,974884150,22050,22050,22050,22000,62
20240408,145400,973517150,22050,22000,22050,22000,71
20240408,145300,971951800,22000,22000,22100,22000,19
20240408,145200,971532300,22000,22000,22100,22000,43
20240408,145100,970582450,22050,22000,22050,22000,77
20240408,145000,968884700,22000,22000,22050,22000,64
20240408,144900,967473650,22000,22050,22050,22000,209
20240408,144800,962865500,22050,22000,22050,22000,8
20240408,144700,962689250,22000,22050,22100,22000,48
20240408,144600,961628800,22050,22000,22050,22000,7
20240408,144500,961474650,22050,22000,22050,22000,72
20240408,144400,959887100,22000,22000,22050,22000,53
20240408,144300,958718650,22000,22050,22050,22000,22
20240408,144200,958234400,22050,22000,22050,22000,5
20240408,144100,958124200,22000,22000,22100,22000,73
20240408,144000,956517900,22050,22000,22050,22000,9
20240408,143900,956319600,22000,22050,22100,22000,84
20240408,143800,954465550,22000,22050,22100,22000,10
20240408,143700,954245000,22050,22050,22050,22050,69
20240408,143600,952723550,22000,22100,22100,22000,8
20240408,143500,952547050,22000,22050,22100,22000,55
20240408,143400,951334300,22000,22000,22000,22000,5
20240408,143300,951224300,22050,22000,22050,22000,76
20240408,143200,949548700,22050,22000,22100,22000,8
20240408,143100,949372150,22050,22050,22050,22050,47
20240408,143000,948335800,22100,22000,22100,22000,420
20240408,142900,939064550,22000,22050,22100,22000,85
20240408,142800,937190200,22050,22050,22050,22050,4
20240408,142700,937102000,22100,22050,22100,22050,50
20240408,142600,935999250,22050,22050,22100,22050,65
20240408,142500,934565650,22050,22050,22050,22050,63
20240408,142400,933176500,22050,22050,22100,22050,11
20240408,142300,932933650,22050,22100,22100,22050,144
20240408,142200,929756550,22050,22050,22050,22050,2
20240408,142100,929712450,22100,22050,22100,22050,71
20240408,142000,928146650,22050,22100,22100,22050,107
20240408,141900,925787100,22050,22100,22100,22050,65
20240408,141800,924353550,22050,22050,22050,22050,4
20240408,141700,924265350,22100,22050,22100,22050,287
20240408,141600,917934500,22050,22050,22100,22050,9
20240408,141500,917735800,22050,22100,22100,22050,53
20240408,141400,916566950,22050,22050,22100,22050,54
20240408,141300,915376100,22050,22100,22100,22050,86
20240408,141200,913479500,22050,22100,22100,22050,5
20240408,141100,913369100,22050,22100,22100,22050,95
20240408,141000,911274200,22050,22050,22100,22050,10
20240408,140900,911053450,22050,22050,22100,22050,80
20240408,140800,909289300,22050,22100,22100,22050,55
20240408,140700,908076400,22050,22050,22100,22050,52
20240408,140600,906929500,22050,22050,22100,22050,28
20240408,140500,906310950,22050,22050,22050,22050,151
20240408,140400,902981400,22100,22050,22100,22050,11
20240408,140300,902738500,22100,22050,22100,22050,64
20240408,140200,901327150,22050,22050,22050,22050,53
20240408,140100,900158500,22050,22050,22100,22050,80
20240408,140000,898394000,22050,22100,22100,22050,4
20240408,135900,898305650,22050,22050,22050,22050,112
20240408,135800,895836050,22100,22050,22100,22050,24
20240408,135700,895306150,22100,22050,22100,22050,76
20240408,135600,893630200,22050,22100,22100,22050,61
20240408,135500,892284900,22050,22100,22100,22050,76
20240408,135400,890608750,22050,22050,22050,22050,10
20240408,135300,890388250,22050,22050,22100,22050,144
20240408,135200,887212650,22100,22100,22100,22050,15
20240408,135100,886881600,22050,22050,22100,22050,64
20240408,135000,885470100,22050,22050,22100,22050,63
20240408,134900,884080700,22100,22050,22100,22050,73
20240408,134800,882470700,22050,22050,22050,22050,13
20240408,134700,882184050,22050,22050,22100,22050,121
20240408,134600,879515700,22100,22050,22100,22050,12
20240408,134500,879250800,22050,22050,22050,22050,69
20240408,134400,877729350,22050,22100,22100,22050,191
20240408,134300,873517250,22100,22050,22100,22050,14
20240408,134200,873208200,22050,22050,22050,22050,62
20240408,134100,871841100,22050,22050,22100,22050,111
20240408,134000,869393250,22050,22050,22100,22050,84
20240408,133900,867540750,22050,22050,22050,22050,28
20240408,133800,866923350,22050,22050,22100,22050,110
20240408,133700,864497600,22100,22050,22100,22050,19
20240408,133600,864078300,22050,22050,22050,22050,74
20240408,133500,862446600,22100,22100,22100,22050,66
20240408,133400,860990800,22050,22100,22100,22050,59
20240408,133300,859689600,22050,22100,22100,22050,18
20240408,133200,859292400,22050,22050,22100,22050,133
20240408,133100,856359600,22100,22100,22100,22050,20
20240408,133000,855917950,22050,22050,22100,22050,59
20240408,132900,854616750,22100,22050,22100,22050,57
20240408,132800,853359750,22100,22050,22150,22000,774
20240408,132700,836292900,22000,22050,22050,22000,155
20240408,132600,832875500,22050,22050,22100,22050,207
20240408,132500,828310950,22100,22050,22100,22050,11
20240408,132400,828068150,22050,22050,22100,22050,99
20240408,132300,825884950,22050,22000,22100,22000,502
20240408,132200,814820700,22000,22050,22100,22000,1161
20240408,132100,789220900,22100,22050,22100,22050,12
20240408,132000,788956000,22100,22050,22100,22050,80
20240408,131900,787191850,22050,22050,22100,22050,76
20240408,131800,785515800,22100,22050,22100,22050,57
20240408,131700,784258700,22100,22050,22100,22050,9
20240408,131600,784060100,22050,22100,22100,22050,179
20240408,131500,780113100,22050,22100,22100,22050,22
20240408,131400,779627500,22050,22100,22100,22050,51
20240408,131300,778502900,22100,22100,22100,22050,64
20240408,131200,777091250,22100,22150,22150,22050,306
20240408,131100,770328850,22100,22100,22100,22100,0
20240408,131000,770328850,22100,22150,22150,22100,109
20240408,130900,767919450,22100,22100,22100,22100,216
20240408,130800,763145850,22050,22050,22050,22050,66
20240408,130700,761690550,22050,22150,22150,22050,57
20240408,130600,760432900,22150,22150,22150,22100,56
20240408,130500,759195050,22150,22150,22150,22150,14
20240408,130400,758884950,22050,22150,22150,22050,129
20240408,130300,756036000,22100,22100,22100,22100,0
20240408,130200,756036000,22100,22100,22100,22100,47
20240408,130100,754997300,22150,22150,22150,22150,9
20240408,130000,754797950,22100,22100,22100,22100,65
20240408,125900,753361450,22100,22100,22100,22100,0
20240408,125800,753361450,22100,22150,22150,22100,107
20240408,125700,750996400,22150,22150,22150,22150,4
20240408,125600,750907800,22100,22100,22100,22100,72
20240408,125500,749316600,22150,22100,22150,22100,305
20240408,125400,742563300,22150,22100,22150,22100,48
20240408,125300,741502350,22150,22150,22150,22150,0
20240408,125200,741502350,22150,22100,22150,22050,216
20240408,125100,736730950,22150,22100,22150,22100,303
20240408,125000,730034550,22050,22150,22150,22050,340
20240408,124900,722536500,22100,22150,22150,22100,53
20240408,124800,721364950,22150,22100,22150,22100,62
20240408,124700,719994550,22100,22100,22100,22100,147
20240408,124600,716745850,22100,22100,22100,22100,61
20240408,124500,715397750,22150,22150,22150,22150,5
20240408,124400,715287000,22100,22050,22100,22050,80
20240408,124300,713522750,22100,22100,22100,22050,54
20240408,124200,712331750,22100,22050,22100,22050,44
20240408,124100,711361450,22100,22100,22100,22100,12
20240408,124000,711096250,22100,22050,22100,22050,131
20240408,123900,708206550,22100,22100,22100,22100,6
20240408,123800,708073950,22050,22100,22100,22050,67
20240408,123700,706596250,22100,22050,22100,22050,51
20240408,123600,705471600,22150,22100,22150,22100,69
20240408,123500,703946550,22150,22100,22150,22100,7
20240408,123400,703791550,22100,22100,22100,22100,323
20240408,123300,696653250,22150,22150,22150,22150,3
20240408,123200,696586800,22150,22100,22150,22100,67
20240408,123100,695105700,22100,22100,22100,22100,49
20240408,123000,694022800,22150,22100,22150,22100,61
20240408,122900,692674550,22150,22150,22150,22150,9
20240408,122800,692475200,22100,22100,22100,22100,123
20240408,122700,689756900,22100,22150,22150,22100,33
20240408,122600,689026450,22150,22150,22150,22150,54
20240408,122500,687830350,22100,22100,22100,22100,91
20240408,122400,685819250,22150,22150,22150,22150,9
20240408,122300,685619900,22150,22150,22150,22150,50
20240408,122200,684512400,22100,22100,22100,22100,48
20240408,122100,683451600,22100,22150,22150,22100,53
20240408,122000,682279750,22150,22150,22150,22150,13
20240408,121900,681991800,22100,22100,22100,22100,111
20240408,121800,679538700,22150,22150,22150,22150,7
20240408,121700,679383650,22100,22150,22150,22100,59
20240408,121600,678079550,22150,22150,22150,22150,1
20240408,121500,678057400,22100,22150,22150,22100,209
20240408,121400,673434000,22150,22150,22150,22150,4
20240408,121300,673345400,22100,22100,22100,22100,0
20240408,121200,673345400,22100,22150,22200,22100,114
20240408,121100,670822250,22100,22100,22100,22100,73
20240408,121000,669208950,22100,22100,22100,22100,0
20240408,120900,669208950,22100,22150,22150,22100,103
20240408,120800,666932150,22150,22150,22150,22150,1
20240408,120700,666910000,22150,22100,22150,22100,82
20240408,120600,665097300,22150,22150,22150,22100,72
20240408,120500,663504900,22100,22100,22100,22100,45
20240408,120400,662510400,22150,22150,22150,22150,6
20240408,120300,662377500,22100,22150,22150,22100,124
20240408,120200,659636900,22100,22100,22100,22100,300
20240408,120100,653006900,22100,22150,22150,22100,50
20240408,120000,651901650,22100,22150,22150,22100,57
20240408,115900,650641500,22100,22200,22200,22100,31
20240408,115800,649955500,22150,22150,22150,22150,54
20240408,115700,648759400,22150,22150,22150,22100,112
20240408,115600,646283800,22150,22150,22150,22150,0
20240408,115500,646283800,22150,22100,22150,22100,92
20240408,115400,644250300,22150,22150,22150,22100,57
20240408,115300,642990150,22100,22100,22100,22100,62
20240408,115200,641619950,22150,22150,22150,22100,120
20240408,115100,638967350,22100,22100,22150,22100,128
20240408,115000,636138450,22150,22150,22150,22150,2
20240408,114900,636094150,22150,22150,22150,22100,62
20240408,114800,634723500,22100,22150,22150,22100,65
20240408,114700,633286900,22150,22150,22150,22150,9
20240408,114600,633087550,22150,22150,22150,22100,25
20240408,114500,632534500,22100,22150,22150,22100,126
20240408,114400,629748700,22100,22100,22100,22100,15
20240408,114300,629417200,22150,22100,22150,22100,73
20240408,114200,627803450,22150,22100,22150,22100,68
20240408,114100,626300350,22150,22200,22200,22150,30
20240408,114000,625635550,22200,22150,22200,22150,106
20240408,113900,623287450,22150,22100,22150,22100,234
20240408,113800,618110550,22150,22150,22150,22150,6
20240408,113700,617977650,22150,22150,22150,22100,84
20240408,113600,616120550,22150,22150,22150,22100,56
20240408,113500,614882600,22150,22100,22150,22100,104
20240408,113400,612582650,22150,22150,22150,22150,6
20240408,113300,612449750,22150,22100,22150,22100,221
20240408,113200,607560600,22150,22150,22150,22100,116
20240408,113100,604996200,22150,22100,22150,22100,73
20240408,113000,603382800,22100,22150,22150,22100,128
20240408,112900,600550850,22150,22150,22150,22100,104
20240408,112800,598249550,22150,22150,22150,22100,35
20240408,112700,597475600,22150,22150,22150,22100,130
20240408,112600,594602200,22150,22150,22150,22100,29
20240408,112500,593960600,22150,22150,22150,22150,12
20240408,112400,593694800,22150,22150,22150,22100,58
20240408,112300,592412550,22200,22150,22200,22100,185
20240408,112200,588318250,22150,22150,22150,22150,2
20240408,112100,588273950,22100,22150,22150,22100,107
20240408,112000,585909150,22150,22150,22150,22100,21
20240408,111900,585444500,22150,22150,22150,22100,29
20240408,111800,584802850,22200,22150,22200,22100,78
20240408,111700,583077450,22150,22150,22150,22100,256
20240408,111600,577418750,22200,22200,22200,22200,2
20240408,111500,577374350,22200,22150,22200,22100,135
20240408,111400,574384600,22200,22200,22200,22200,14
20240408,111300,574073800,22200,22150,22200,22150,50
20240408,111200,572966250,22150,22200,22200,22150,242
20240408,111100,567605450,22200,22150,22200,22150,79
20240408,111000,565855100,22200,22150,22200,22150,55
20240408,110900,564636700,22150,22150,22150,22150,29
20240408,110800,563994350,22100,22100,22150,22100,116
20240408,110700,561430600,22150,22150,22150,22150,4
20240408,110600,561342000,22200,22150,22200,22100,27
20240408,110500,560744300,22100,22100,22100,22100,48
20240408,110400,559683500,22100,22150,22150,22100,46
20240408,110300,558666750,22150,22200,22200,22150,69
20240408,110200,557137900,22150,22150,22150,22150,118
20240408,110100,554524200,22200,22200,22200,22150,18
20240408,110000,554125350,22150,22200,22200,22150,59
20240408,105900,552817950,22150,22150,22150,22150,63
20240408,105800,551422500,22150,22200,22200,22150,61
20240408,105700,550071200,22200,22150,22200,22150,23
20240408,105600,549561250,22150,22200,22200,22150,52
20240408,105500,548409300,22200,22150,22200,22150,9
20240408,105400,548209550,22150,22200,22200,22150,41
20240408,105300,547300050,22200,22150,22200,22150,50
20240408,105200,546192450,22200,22200,22200,22150,44
20240408,105100,545216400,22200,22200,22200,22200,12
20240408,105000,544950000,22150,22150,22200,22150,114
20240408,104900,542424650,22200,22200,22200,22200,16
20240408,104800,542069450,22200,22150,22200,22150,17
20240408,104700,541692700,22150,22200,22200,22150,51
20240408,104600,540562950,22200,22150,22200,22150,8
20240408,104500,540385600,22150,22200,22200,22100,264
20240408,104400,534550500,22100,22150,22150,22100,51
20240408,104300,533423250,22150,22200,22200,22150,427
20240408,104200,523947500,22200,22100,22200,22100,5
20240408,104100,523836900,22150,22150,22150,22100,65
20240408,104000,522399600,22200,22150,22200,22150,11
20240408,103900,522155550,22150,22200,22200,22150,14
20240408,103800,521845400,22150,22150,22150,22150,48
20240408,103700,520782200,22200,22150,22200,22150,9
20240408,103600,520582500,22150,22200,22200,22150,31
20240408,103500,519894900,22100,22150,22150,22100,548
20240408,103400,507783650,22150,22200,22200,22150,32
20240408,103300,507074200,22200,22200,22200,22200,1
20240408,103200,507052000,22150,22200,22200,22150,68
20240408,103100,505545550,22200,22200,22200,22200,38
20240408,103000,504701950,22200,22200,22200,22150,70
20240408,102900,503148650,22200,22200,22200,22150,57
20240408,102800,501885700,22100,22200,22200,22100,318
20240408,102700,494854550,22150,22200,22200,22150,16
20240408,102600,494500100,22200,22150,22200,22150,56
20240408,102500,493259350,22150,22100,22200,22100,283
20240408,102400,487004250,22100,22200,22200,22100,106
20240408,102300,484661050,22150,22150,22200,22150,71
20240408,102200,483088100,22150,22200,22200,22150,19
20240408,102100,482667050,22150,22250,22250,22150,22
20240408,102000,482178650,22200,22200,22200,22200,49
20240408,101900,481090850,22250,22250,22250,22250,4
20240408,101800,481001850,22200,22250,22250,22200,15
20240408,101700,480668800,22250,22150,22250,22150,57
20240408,101600,479405350,22200,22250,22250,22200,17
20240408,101500,479027850,22250,22250,22250,22250,11
20240408,101400,478783100,22250,22150,22250,22150,86
20240408,101300,476875350,22150,22200,22250,22150,6
20240408,101200,476742250,22200,22200,22200,22200,34
20240408,101100,475987450,22200,22200,22200,22200,52
20240408,101000,474833050,22250,22200,22250,22200,22
20240408,100900,474344600,22200,22150,22250,22150,3505
20240408,100800,396413600,22150,22100,22150,22100,50
20240408,100700,395308550,22150,22100,22150,22100,92
20240408,100600,393274000,22100,22100,22150,22100,298
20240408,100500,386685850,22050,22050,22050,22050,63
20240408,100400,385296700,22100,22050,22100,22050,65
20240408,100300,383863200,22050,22100,22100,22050,119
20240408,100200,381236450,22050,22100,22100,22050,22
20240408,100100,380750500,22100,22100,22150,22100,86
20240408,100000,378848850,22150,22150,22150,22100,15
20240408,095900,378516650,22100,22100,22100,22100,0
20240408,095800,378516650,22100,22100,22150,22100,293
20240408,095700,372041300,22100,22100,22100,22100,100
20240408,095600,369831300,22050,22050,22050,22000,26
20240408,095500,369258450,22000,22100,22100,22000,160
20240408,095400,365736100,22100,22050,22100,21950,678
20240408,095300,350811250,22050,22200,22250,22000,8198
20240408,095200,170173700,22250,22250,22250,22250,65
20240408,095100,168727450,22250,22250,22300,22250,8
20240408,095000,168549200,22250,22200,22250,22200,44
20240408,094900,167570300,22200,22200,22250,22200,70
20240408,094800,166016050,22200,22200,22200,22200,2
20240408,094700,165971650,22200,22250,22250,22200,24
20240408,094600,165438400,22200,22250,22250,22200,51
20240408,094500,164306100,22200,22200,22250,22200,80
20240408,094400,162529900,22250,22250,22250,22200,25
20240408,094300,161973800,22200,22200,22200,22200,407
20240408,094200,152938400,22200,22200,22200,22200,420
20240408,094100,143614400,22200,22200,22250,22200,697
20240408,094000,128139500,22200,22250,22300,22200,426
20240408,093900,118661000,22300,22250,22300,22250,74
20240408,093800,117013450,22250,22300,22350,22250,138
20240408,093700,113936050,22300,22300,22350,22300,62
20240408,093600,112552950,22250,22300,22300,22250,57
20240408,093500,111281950,22300,22300,22300,22300,12
20240408,093400,111014350,22250,22300,22300,22250,54
20240408,093300,109812600,22250,22250,22250,22250,0
20240408,093200,109812600,22250,22300,22300,22250,8
20240408,093100,109634550,22250,22250,22250,22250,62
20240408,093000,108255050,22300,22300,22300,22300,27
20240408,092900,107652950,22250,22250,22250,22250,0
20240408,092800,107652950,22250,22300,22300,22250,158
20240408,092700,104137200,22300,22350,22350,22300,523
20240408,092600,92474150,22350,22350,22350,22350,100
20240408,092500,90239150,22350,22350,22350,22350,119
20240408,092400,87579500,22350,22350,22350,22350,20
20240408,092300,87132500,22350,22350,22350,22350,18
20240408,092200,86730200,22350,22350,22350,22300,118
20240408,092100,84095600,22350,22350,22350,22350,31
20240408,092000,83402750,22300,22300,22300,22300,65
20240408,091900,81953250,22300,22300,22300,22300,39
20240408,091800,81083550,22300,22300,22300,22300,131
20240408,091700,78162250,22300,22300,22300,22300,13
20240408,091600,77872350,22300,22300,22300,22300,15
20240408,091500,77537850,22300,22300,22300,22300,109
20240408,091400,75107150,22250,22250,22250,22250,4
20240408,091300,75018150,22250,22250,22250,22250,142
20240408,091200,71858650,22250,22300,22300,22250,112
20240408,091100,69361650,22250,22250,22250,22250,29
20240408,091000,68716400,22300,22250,22300,22250,50
20240408,090900,67602100,22250,22300,22300,22250,509
20240408,090800,56276800,22300,22300,22300,22300,12
20240408,090700,56009200,22400,22350,22400,22300,203
20240408,090600,51480350,22350,22300,22350,22300,113
20240408,090500,48959800,22250,22300,22300,22250,146
20240408,090400,45704300,22300,22350,22350,22300,1455
20240408,090300,13223000,22350,22350,22400,22350,72
20240408,090200,11613550,22350,22350,22500,22350,117
20240408,090100,8989300,22400,22400,22400,22400,27
20240408,090000,8384500,22450,22350,22450,22350,375