KissMeData/003230/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	183800	23106655500	271000	271000	271000	271000	1029
3	20240419	183700	23106655500	271000	271000	271000	271000	0
4	20240419	183600	23106655500	271000	271000	271000	271000	0
5	20240419	183500	23106655500	271000	271000	271000	271000	0
6	20240419	183400	23106655500	271000	271000	271000	271000	0
7	20240419	183300	23106655500	271000	271000	271000	271000	0
8	20240419	183200	23106655500	271000	271000	271000	271000	0
9	20240419	183100	23106655500	271000	271000	271000	271000	0
10	20240419	183000	23106655500	271000	271000	271000	271000	0
11	20240419	182900	23106655500	271000	271000	271000	271000	0
12	20240419	182800	23106655500	271000	271000	271000	271000	0
13	20240419	182700	23106655500	271000	271000	271000	271000	0
14	20240419	182600	23106655500	271000	271000	271000	271000	0
15	20240419	182500	23106655500	271000	271000	271000	271000	0
16	20240419	182400	23106655500	271000	271000	271000	271000	0
17	20240419	182300	23106655500	271000	271000	271000	271000	0
18	20240419	182200	23106655500	271000	271000	271000	271000	0
19	20240419	182100	23106655500	271000	271000	271000	271000	0
20	20240419	182000	23106655500	271000	271000	271000	271000	0
21	20240419	181900	23106655500	271000	271000	271000	271000	0
22	20240419	181800	23106655500	271000	271000	271000	271000	0
23	20240419	181700	23106655500	271000	271000	271000	271000	0
24	20240419	181600	23106655500	271000	271000	271000	271000	0
25	20240419	181500	23106655500	271000	271000	271000	271000	0
26	20240419	181400	23106655500	271000	271000	271000	271000	0
27	20240419	181300	23106655500	271000	271000	271000	271000	0
28	20240419	181200	23106655500	271000	271000	271000	271000	0
29	20240419	181100	23106655500	271000	271000	271000	271000	0
30	20240419	181000	23106655500	271000	271000	271000	271000	0
31	20240419	180900	23106655500	271000	271000	271000	271000	0
32	20240419	180800	23106655500	271000	271000	271000	271000	1029
33	20240419	180700	23106655500	271000	271000	271000	271000	0
34	20240419	180600	23106655500	271000	271000	271000	271000	0
35	20240419	180500	23106655500	271000	271000	271000	271000	0
36	20240419	180400	23106655500	271000	271000	271000	271000	0
37	20240419	180300	23106655500	271000	271000	271000	271000	0
38	20240419	180200	23106655500	271000	271000	271000	271000	0
39	20240419	180100	23106655500	271000	271000	271000	271000	0
40	20240419	180000	23106655500	271000	271000	271000	271000	0
41	20240419	175900	23106655500	271000	271000	271000	271000	0
42	20240419	175800	23106655500	271000	271000	271000	271000	0
43	20240419	175700	23106655500	271000	271000	271000	271000	0
44	20240419	175600	23106655500	271000	271000	271000	271000	0
45	20240419	175500	23106655500	271000	271000	271000	271000	0
46	20240419	175400	23106655500	271000	271000	271000	271000	0
47	20240419	175300	23106655500	271000	271000	271000	271000	0
48	20240419	175200	23106655500	271000	271000	271000	271000	0
49	20240419	175100	23106655500	271000	271000	271000	271000	0
50	20240419	175000	23106655500	271000	271000	271000	271000	0
51	20240419	174900	23106655500	271000	271000	271000	271000	0
52	20240419	174800	23106655500	271000	271000	271000	271000	0
53	20240419	174700	23106655500	271000	271000	271000	271000	0
54	20240419	174600	23106655500	271000	271000	271000	271000	0
55	20240419	174500	23106655500	271000	271000	271000	271000	0
56	20240419	174400	23106655500	271000	271000	271000	271000	0
57	20240419	174300	23106655500	271000	271000	271000	271000	0
58	20240419	174200	23106655500	271000	271000	271000	271000	0
59	20240419	174100	23106655500	271000	271000	271000	271000	0
60	20240419	174000	23106655500	271000	271000	271000	271000	0
61	20240419	173900	23106655500	271000	271000	271000	271000	0
62	20240419	173800	23106655500	271000	271000	271000	271000	1029
63	20240419	173700	23106655500	271000	271000	271000	271000	0
64	20240419	173600	23106655500	271000	271000	271000	271000	0
65	20240419	173500	23106655500	271000	271000	271000	271000	0
66	20240419	173400	23106655500	271000	271000	271000	271000	0
67	20240419	173300	23106655500	271000	271000	271000	271000	0
68	20240419	173200	23106655500	271000	271000	271000	271000	0
69	20240419	173100	23106655500	271000	271000	271000	271000	0
70	20240419	173000	23106655500	271000	271000	271000	271000	0
71	20240419	172900	23106655500	271000	271000	271000	271000	0
72	20240419	172800	23106655500	271000	271000	271000	271000	0
73	20240419	172700	23106655500	271000	271000	271000	271000	0
74	20240419	172600	23106655500	271000	271000	271000	271000	0
75	20240419	172500	23106655500	271000	271000	271000	271000	0
76	20240419	172400	23106655500	271000	271000	271000	271000	0
77	20240419	172300	23106655500	271000	271000	271000	271000	0
78	20240419	172200	23106655500	271000	271000	271000	271000	0
79	20240419	172100	23106655500	271000	271000	271000	271000	0
80	20240419	172000	23106655500	271000	271000	271000	271000	0
81	20240419	171900	23106655500	271000	271000	271000	271000	0
82	20240419	171800	23106655500	271000	271000	271000	271000	0
83	20240419	171700	23106655500	271000	271000	271000	271000	0
84	20240419	171600	23106655500	271000	271000	271000	271000	0
85	20240419	171500	23106655500	271000	271000	271000	271000	0
86	20240419	171400	23106655500	271000	271000	271000	271000	0
87	20240419	171300	23106655500	271000	271000	271000	271000	0
88	20240419	171200	23106655500	271000	271000	271000	271000	0
89	20240419	171100	23106655500	271000	271000	271000	271000	0
90	20240419	171000	23106655500	271000	271000	271000	271000	0
91	20240419	170900	23106655500	271000	271000	271000	271000	0
92	20240419	170800	23106655500	271000	271000	271000	271000	1029
93	20240419	170700	23106655500	271000	271000	271000	271000	0
94	20240419	170600	23106655500	271000	271000	271000	271000	0
95	20240419	170500	23106655500	271000	271000	271000	271000	0
96	20240419	170400	23106655500	271000	271000	271000	271000	0
97	20240419	170300	23106655500	271000	271000	271000	271000	0
98	20240419	170200	23106655500	271000	271000	271000	271000	0
99	20240419	170100	23106655500	271000	271000	271000	271000	0
100	20240419	170000	23106655500	271000	271000	271000	271000	0
101	20240419	165900	23106655500	271000	271000	271000	271000	0
102	20240419	165800	23106655500	271000	271000	271000	271000	0
103	20240419	165700	23106655500	271000	271000	271000	271000	0
104	20240419	165600	23106655500	271000	271000	271000	271000	0
105	20240419	165500	23106655500	271000	271000	271000	271000	0
106	20240419	165400	23106655500	271000	271000	271000	271000	0
107	20240419	165300	23106655500	271000	271000	271000	271000	0
108	20240419	165200	23106655500	271000	271000	271000	271000	0
109	20240419	165100	23106655500	271000	271000	271000	271000	0
110	20240419	165000	23106655500	271000	271000	271000	271000	0
111	20240419	164900	23106655500	271000	271000	271000	271000	0
112	20240419	164800	23106655500	271000	271000	271000	271000	0
113	20240419	164700	23106655500	271000	271000	271000	271000	0
114	20240419	164600	23106655500	271000	271000	271000	271000	0
115	20240419	164500	23106655500	271000	271000	271000	271000	0
116	20240419	164400	23106655500	271000	271000	271000	271000	0
117	20240419	164300	23106655500	271000	271000	271000	271000	0
118	20240419	164200	23106655500	271000	271000	271000	271000	0
119	20240419	164100	23106655500	271000	271000	271000	271000	0
120	20240419	164000	23106655500	271000	271000	271000	271000	0
121	20240419	163900	23106655500	271000	271000	271000	271000	0
122	20240419	163800	23106655500	271000	271000	271000	271000	1029
123	20240419	163700	23106655500	271000	271000	271000	271000	0
124	20240419	163600	23106655500	271000	271000	271000	271000	0
125	20240419	163500	23106655500	271000	271000	271000	271000	0
126	20240419	163400	23106655500	271000	271000	271000	271000	0
127	20240419	163300	23106655500	271000	271000	271000	271000	0
128	20240419	163200	23106655500	271000	271000	271000	271000	0
129	20240419	163100	23106655500	271000	271000	271000	271000	0
130	20240419	163000	23106655500	271000	271000	271000	271000	0
131	20240419	162900	23106655500	271000	271000	271000	271000	0
132	20240419	162800	23106655500	271000	271000	271000	271000	0
133	20240419	162700	23106655500	271000	271000	271000	271000	0
134	20240419	162600	23106655500	271000	271000	271000	271000	0
135	20240419	162500	23106655500	271000	271000	271000	271000	0
136	20240419	162400	23106655500	271000	271000	271000	271000	0
137	20240419	162300	23106655500	271000	271000	271000	271000	0
138	20240419	162200	23106655500	271000	271000	271000	271000	0
139	20240419	162100	23106655500	271000	271000	271000	271000	0
140	20240419	162000	23106655500	271000	271000	271000	271000	0
141	20240419	161900	23106655500	271000	271000	271000	271000	0
142	20240419	161800	23106655500	271000	271000	271000	271000	0
143	20240419	161700	23106655500	271000	271000	271000	271000	0
144	20240419	161600	23106655500	271000	271000	271000	271000	0
145	20240419	161500	23106655500	271000	271000	271000	271000	0
146	20240419	161400	23106655500	271000	271000	271000	271000	0
147	20240419	161300	23106655500	271000	271000	271000	271000	0
148	20240419	161200	23106655500	271000	271000	271000	271000	0
149	20240419	161100	23106655500	271000	271000	271000	271000	0
150	20240419	161000	23106655500	271000	271000	271000	271000	0
151	20240419	160900	23106655500	271000	271000	271000	271000	0
152	20240419	160800	23106655500	271000	271000	271000	271000	1029
153	20240419	160700	23106655500	271000	271000	271000	271000	0
154	20240419	160600	23106655500	271000	271000	271000	271000	0
155	20240419	160500	23106655500	271000	271000	271000	271000	0
156	20240419	160400	23106655500	271000	271000	271000	271000	0
157	20240419	160300	23106655500	271000	271000	271000	271000	0
158	20240419	160200	23106655500	271000	271000	271000	271000	0
159	20240419	160100	23106655500	271000	271000	271000	271000	0
160	20240419	160000	23106655500	271000	271000	271000	271000	0
161	20240419	155900	23106655500	271000	271000	271000	271000	0
162	20240419	155800	23106655500	271000	271000	271000	271000	0
163	20240419	155700	23106655500	271000	271000	271000	271000	0
164	20240419	155600	23106655500	271000	271000	271000	271000	0
165	20240419	155500	23106655500	271000	271000	271000	271000	0
166	20240419	155400	23106655500	271000	271000	271000	271000	0
167	20240419	155300	23106655500	271000	271000	271000	271000	0
168	20240419	155200	23106655500	271000	271000	271000	271000	0
169	20240419	155100	23106655500	271000	271000	271000	271000	0
170	20240419	155000	23106655500	271000	271000	271000	271000	0
171	20240419	154900	23106655500	271000	271000	271000	271000	0
172	20240419	154800	23106655500	271000	271000	271000	271000	0
173	20240419	154700	23106655500	271000	271000	271000	271000	0
174	20240419	154600	23106655500	271000	271000	271000	271000	0
175	20240419	154500	23106655500	271000	271000	271000	271000	0
176	20240419	154400	23106655500	271000	271000	271000	271000	0
177	20240419	154300	23106655500	271000	271000	271000	271000	0
178	20240419	154200	23106655500	271000	271000	271000	271000	0
179	20240419	154100	23106655500	271000	271000	271000	271000	0
180	20240419	154000	23106655500	271000	271000	271000	271000	0
181	20240419	153900	23106655500	271000	271000	271000	271000	0
182	20240419	153800	23106655500	271000	271000	271000	271000	1029
183	20240419	153700	23106655500	271000	271000	271000	271000	0
184	20240419	153600	23106655500	271000	271000	271000	271000	0
185	20240419	153500	23106655500	271000	271000	271000	271000	0
186	20240419	153400	23106655500	271000	271000	271000	271000	0
187	20240419	153300	23106655500	271000	271000	271000	271000	0
188	20240419	153200	23106655500	271000	271000	271000	271000	0
189	20240419	153100	23106655500	271000	271000	271000	271000	0
190	20240419	153000	23106655500	271000	271000	271000	271000	1029
191	20240419	152900	22827796500	271000	271000	271000	271000	0
192	20240419	152800	22827796500	271000	271000	271000	271000	0
193	20240419	152700	22827796500	271000	271000	271000	271000	0
194	20240419	152600	22827796500	271000	271000	271000	271000	0
195	20240419	152500	22827796500	271000	271000	271000	271000	0
196	20240419	152400	22827796500	271000	271000	271000	271000	0
197	20240419	152300	22827796500	271000	271000	271000	271000	0
198	20240419	152200	22827796500	271000	271000	271000	271000	0
199	20240419	152100	22827796500	271000	271000	271000	271000	0
200	20240419	152000	22827796500	271000	271000	271000	271000	0
201	20240419	151900	22827796500	271000	271000	271000	270500	262
202	20240419	151800	22756796000	271000	270000	271000	270000	128
203	20240419	151700	22722122000	271000	270000	271000	270000	45
204	20240419	151600	22709942500	270000	271500	271500	270000	160
205	20240419	151500	22666648500	271000	271000	271500	270500	442
206	20240419	151400	22546909500	271000	271500	271500	271000	115
207	20240419	151300	22515741000	271000	271000	271500	271000	567
208	20240419	151200	22362064500	270500	270500	271000	270000	221
209	20240419	151100	22302319000	270000	269500	270500	269500	147
210	20240419	151000	22262656500	270000	269500	270000	269500	78
211	20240419	150900	22241628000	269500	270500	270500	269500	59
212	20240419	150800	22225697000	270000	269500	270500	269500	124
213	20240419	150700	22192217000	269500	271000	271000	269500	410
214	20240419	150600	22081522000	270500	271000	271000	270500	392
215	20240419	150500	21975484500	271000	271500	271500	270500	108
216	20240419	150400	21946218500	271500	271000	271500	270500	188
217	20240419	150300	21895300500	270500	271000	271500	270500	100
218	20240419	150200	21868224500	271500	271000	271500	270500	78
219	20240419	150100	21847109000	271000	271000	271000	270500	170
220	20240419	150000	21801064000	271500	270500	271500	270500	104
221	20240419	145900	21772862000	271000	271000	271000	270500	148
222	20240419	145800	21732766500	271500	271500	271500	271000	53
223	20240419	145700	21718400000	271000	271000	271500	271000	111
224	20240419	145600	21688301500	271000	271500	271500	271000	15
225	20240419	145500	21684232000	271000	270500	271500	270500	29
226	20240419	145400	21676369000	271500	271000	271500	270500	77
227	20240419	145300	21655482500	271500	272000	272000	270500	128
228	20240419	145200	21620815000	271500	272000	272000	271000	193
229	20240419	145100	21568482000	271000	271500	271500	271000	35
230	20240419	145000	21558981500	271500	271500	272000	271000	158
231	20240419	144900	21516102500	271500	271000	271500	271000	75
232	20240419	144800	21495746000	271500	271500	272000	271500	137
233	20240419	144700	21458519500	271500	271500	271500	271000	49
234	20240419	144600	21445220500	271500	271000	272000	271000	57
235	20240419	144500	21429747000	271000	271000	272000	271000	25
236	20240419	144400	21422962000	271000	271000	271500	271000	114
237	20240419	144300	21392019500	271500	271000	271500	271000	40
238	20240419	144200	21381174000	271500	271000	271500	271000	72
239	20240419	144100	21361631000	271000	271000	271500	270500	76
240	20240419	144000	21341039000	270500	270500	271000	270500	41
241	20240419	143900	21329942500	271000	271000	271000	271000	51
242	20240419	143800	21316121500	270500	271000	271500	270500	66
243	20240419	143700	21298232500	271500	272000	272000	270500	65
244	20240419	143600	21280585500	271500	271500	271500	270500	97
245	20240419	143500	21254284000	271500	271500	271500	271000	24
246	20240419	143400	21247776000	271000	270500	271500	270500	58
247	20240419	143300	21232058500	271000	271000	272000	270500	526
248	20240419	143200	21089264000	271500	270500	271500	270500	9
249	20240419	143100	21086823500	271000	271000	271500	270500	144
250	20240419	143000	21047774500	271500	271000	271500	271000	32
251	20240419	142900	21039098500	271500	271500	271500	271000	43
252	20240419	142800	21027436500	271000	271500	271500	271000	50
253	20240419	142700	21013862500	271000	271000	271500	270500	61
254	20240419	142600	20997332500	271000	270500	271000	270500	385
255	20240419	142500	20893008500	271000	271000	271000	270500	34
256	20240419	142400	20883800000	270500	270500	271000	270500	29
257	20240419	142300	20875947000	270500	270500	271000	270500	79
258	20240419	142200	20854554500	271000	271000	271000	270500	42
259	20240419	142100	20843185500	271000	271000	271000	270500	22
260	20240419	142000	20837230000	270500	270500	270500	270000	46
261	20240419	141900	20824790000	270500	270500	270500	270000	24
262	20240419	141800	20818301000	270500	270000	271000	270000	60
263	20240419	141700	20802071000	270500	270500	270500	270500	20
264	20240419	141600	20796661000	270000	270000	271000	270000	106
265	20240419	141500	20767971500	270500	270500	271000	270000	88
266	20240419	141400	20744169500	270500	270500	271000	270500	37
267	20240419	141300	20734154000	270500	270500	271000	270500	49
268	20240419	141200	20720890000	270500	270000	270500	270000	44
269	20240419	141100	20708999000	270500	271000	271000	270000	59
270	20240419	141000	20693037500	271000	271000	271000	270000	100
271	20240419	140900	20665979000	271000	271000	271000	271000	20
272	20240419	140800	20660559000	270500	270500	271500	270500	55
273	20240419	140700	20645666000	271000	271000	271500	270500	98
274	20240419	140600	20619093500	271000	270500	271500	270500	121
275	20240419	140500	20586300500	270500	270500	271000	270500	86
276	20240419	140400	20563013500	271000	271000	271000	270500	70
277	20240419	140300	20544070000	271000	271000	271000	270500	47
278	20240419	140200	20531336500	270500	271000	271000	270500	96
279	20240419	140100	20505331000	271000	270500	271000	270500	59
280	20240419	140000	20489366500	271000	270000	271000	270000	447
281	20240419	135900	20368394000	270500	270500	270500	270000	9
282	20240419	135800	20365961000	270000	270000	270500	270000	50
283	20240419	135700	20352452500	270000	269500	270500	269500	121
284	20240419	135600	20319813500	270000	270000	270000	270000	26
285	20240419	135500	20312793500	270000	269500	270500	269500	37
286	20240419	135400	20302806500	270500	270000	270500	269500	151
287	20240419	135300	20262053000	270500	270500	270500	270000	20
288	20240419	135200	20256648500	270500	270000	270500	269500	45
289	20240419	135100	20244493000	270000	269500	270500	269500	129
290	20240419	135000	20209713500	270000	270500	270500	270000	51
291	20240419	134900	20195934500	270000	270000	270000	269500	161
292	20240419	134800	20152467000	269500	269500	270000	269500	121
293	20240419	134700	20119844000	270000	270000	270000	269500	52
294	20240419	134600	20105815000	270000	269500	270500	269500	75
295	20240419	134500	20085568000	270000	270000	270500	269000	175
296	20240419	134400	20038361000	269500	268500	270000	268500	89
297	20240419	134300	20014383000	270000	269000	270000	269000	92
298	20240419	134200	19989615500	269500	269500	269500	269000	88
299	20240419	134100	19965932000	269500	269500	270000	269000	66
300	20240419	134000	19948133000	269500	269500	270000	269000	66
301	20240419	133900	19930354500	269500	269500	270000	269000	186
302	20240419	133800	19880253500	269500	269500	270000	269500	45
303	20240419	133700	19868118500	269500	269500	269500	269000	47
304	20240419	133600	19855473000	269500	269500	269500	269000	128
305	20240419	133500	19820994000	269500	269500	270000	269500	20
306	20240419	133400	19815602000	269500	270000	270000	269500	76
307	20240419	133300	19795113500	270000	269500	270000	269000	269
308	20240419	133200	19722627000	269500	270000	270000	269500	22
309	20240419	133100	19716690500	270000	270000	271000	269500	210
310	20240419	133000	19659883000	270000	270500	270500	269500	452
311	20240419	132900	19537835500	270500	270500	271000	270500	164
312	20240419	132800	19493459000	271000	271000	271000	270500	88
313	20240419	132700	19469615500	271000	270500	271000	270000	90
314	20240419	132600	19445291500	271000	270500	271000	270500	242
315	20240419	132500	19379735000	271000	270500	271000	270000	108
316	20240419	132400	19350499500	270500	270000	270500	270000	134
317	20240419	132300	19314266000	270000	270000	270000	268500	145
318	20240419	132200	19275199000	270000	270000	270500	269000	29
319	20240419	132100	19267367000	269000	270500	270500	269000	329
320	20240419	132000	19178818000	270500	269500	270500	269000	187
321	20240419	131900	19128405500	269500	270000	270000	269000	41
322	20240419	131800	19117357500	270000	270500	270500	269500	53
323	20240419	131700	19103031500	269500	270000	270500	269500	398
324	20240419	131600	18995589000	270000	269500	270000	269500	55
325	20240419	131500	18980761000	269500	270000	270000	269500	182
326	20240419	131400	18931671000	270000	269500	270000	269500	60
327	20240419	131300	18915494500	270000	270000	270000	269000	618
328	20240419	131200	18749120000	269500	269500	270000	269000	55
329	20240419	131100	18734317000	269500	270000	270000	269500	138
330	20240419	131000	18697120000	270000	270000	270000	269500	78
331	20240419	130900	18676065000	269500	269500	270000	269500	114
332	20240419	130800	18645311000	270000	269500	270000	269000	123
333	20240419	130700	18612151500	269500	269500	269500	269000	71
334	20240419	130600	18593019000	269500	269500	269500	269000	26
335	20240419	130500	18586022500	269000	269000	269500	269000	117
336	20240419	130400	18554509000	269500	270000	270000	269500	230
337	20240419	130300	18492510000	269500	270000	270000	269500	57
338	20240419	130200	18477135500	270000	269500	270000	269500	67
339	20240419	130100	18459055500	270000	269500	270000	269500	65
340	20240419	130000	18441516500	269500	269500	270000	269000	82
341	20240419	125900	18419417500	269500	269500	269500	269000	36
342	20240419	125800	18409716000	269000	269500	269500	269000	111
343	20240419	125700	18379804500	270000	270000	270000	269500	60
344	20240419	125600	18363608500	270000	270000	270000	269500	28
345	20240419	125500	18356051500	270000	270500	270500	269000	152
346	20240419	125400	18315042500	269500	270000	270500	269500	84
347	20240419	125300	18292344500	270000	270500	270500	269500	28
348	20240419	125200	18284787000	270000	270000	270500	268500	343
349	20240419	125100	18192359000	270000	270500	270500	269500	252
350	20240419	125000	18124302000	270500	270500	270500	270000	160
351	20240419	124900	18081077500	270000	270000	270000	269500	429
352	20240419	124800	17965252000	270000	269000	270000	269000	38
353	20240419	124700	17955016500	269500	270000	270000	269500	148
354	20240419	124600	17915121500	270000	269500	270000	269500	126
355	20240419	124500	17881124000	269500	269500	270000	269000	181
356	20240419	124400	17832341500	269500	269500	270000	269000	188
357	20240419	124300	17781661000	270000	270000	270000	269500	71
358	20240419	124200	17762497000	269500	269500	270000	269500	40
359	20240419	124100	17751713000	269500	268500	269500	268500	119
360	20240419	124000	17719675000	269000	269000	269000	268500	32
361	20240419	123900	17711068000	269000	269000	269000	269000	70
362	20240419	123800	17692238000	269000	268500	269000	268500	47
363	20240419	123700	17679606500	268500	269000	269000	268500	71
364	20240419	123600	17660521500	269000	269500	269500	269000	40
365	20240419	123500	17649743000	269500	269500	269500	268500	373
366	20240419	123400	17549398500	269500	269000	269500	269000	130
367	20240419	123300	17514374500	269500	269000	269500	269000	78
368	20240419	123200	17493368500	269000	269500	269500	269000	33
369	20240419	123100	17484476000	269000	269500	269500	269000	88
370	20240419	123000	17460765500	269000	269500	269500	269000	81
371	20240419	122900	17438971000	269500	269000	269500	269000	28
372	20240419	122800	17431428500	269500	269500	270000	269000	282
373	20240419	122700	17355431500	270000	269500	270000	269500	113
374	20240419	122600	17324950500	269500	269500	270000	269500	119
375	20240419	122500	17292849500	269500	269500	270000	269500	263
376	20240419	122400	17221890000	269500	269000	270000	269000	224
377	20240419	122300	17161447000	269500	269500	269500	269000	199
378	20240419	122200	17107826500	269500	269000	270000	269000	232
379	20240419	122100	17045287000	269000	269000	269500	269000	280
380	20240419	122000	16969941000	269000	268500	269000	268500	83
381	20240419	121900	16947629500	268500	268500	269000	268500	179
382	20240419	121800	16899564000	269000	268500	269000	268500	60
383	20240419	121700	16883429000	268500	268500	268500	268000	106
384	20240419	121600	16854971000	268500	268000	268500	268000	298
385	20240419	121500	16774981500	268000	268000	268500	268000	40
386	20240419	121400	16764257500	267500	268000	268000	267000	118
387	20240419	121300	16732686500	267000	267500	268000	267000	185
388	20240419	121200	16683180500	268000	268000	268000	267500	14
389	20240419	121100	16679429000	267500	268000	268000	267500	28
390	20240419	121000	16671931000	268500	268000	268500	267000	204
391	20240419	120900	16617364500	268000	268000	268000	267000	59
392	20240419	120800	16601569500	268000	268500	268500	267000	615
393	20240419	120700	16437206000	268500	268500	268500	268000	120
394	20240419	120600	16405010500	268500	267500	268500	267000	136
395	20240419	120500	16368572000	268500	267500	268500	267000	168
396	20240419	120400	16323564500	267500	267000	267500	266500	107
397	20240419	120300	16294986000	267000	267500	268500	267000	255
398	20240419	120200	16226793000	267500	268000	268000	267000	128
399	20240419	120100	16192560500	268000	268000	268500	267500	131
400	20240419	120000	16157489000	268500	268000	268500	267000	135
401	20240419	115900	16121358500	268000	268000	268500	267000	163
402	20240419	115800	16077706000	268000	268000	268500	267500	43
403	20240419	115700	16066181500	267500	267500	268000	267000	79
404	20240419	115600	16045041000	267500	268000	268500	267500	210
405	20240419	115500	15988761000	267500	268000	268000	267500	51
406	20240419	115400	15975104000	267500	268000	268000	267500	109
407	20240419	115300	15945923000	267500	267500	268000	266500	66
408	20240419	115200	15928261500	267500	265500	267500	265500	6923
409	20240419	115100	14081557500	266000	266000	266500	265500	675
410	20240419	115000	13902174500	266500	266500	266500	265500	141
411	20240419	114900	13864661500	266500	266000	266500	266000	90
412	20240419	114800	13840703500	266000	266500	266500	266000	133
413	20240419	114700	13805320000	266500	266000	266500	266000	107
414	20240419	114600	13776839000	266000	266000	266500	266000	122
415	20240419	114500	13744337500	266000	266000	266000	265500	99
416	20240419	114400	13718012500	266000	266500	266500	266000	90
417	20240419	114300	13694049500	265500	266000	266500	265500	220
418	20240419	114200	13635536000	266000	266500	266500	265000	585
419	20240419	114100	13480409500	266000	266000	266500	265000	931
420	20240419	114000	13233057000	266500	267000	267000	266000	39
421	20240419	113900	13222659000	266000	266000	267000	266000	364
422	20240419	113800	13125780500	267000	266500	267000	266000	123
423	20240419	113700	13092998000	267000	266000	267000	266000	191
424	20240419	113600	13042112000	266500	265500	267000	265500	742
425	20240419	113500	12844380500	266000	266000	266500	266000	577
426	20240419	113400	12690830500	266000	267500	267500	266000	283
427	20240419	113300	12615326000	267500	267000	267500	267000	53
428	20240419	113200	12601155000	267000	267500	267500	267000	19
429	20240419	113100	12596078000	266500	267000	267500	266500	261
430	20240419	113000	12526470500	267500	267500	268000	267000	215
431	20240419	112900	12469040000	267500	267000	268000	267000	21
432	20240419	112800	12463419000	268000	268000	268000	267000	224
433	20240419	112700	12403415000	268000	266500	268000	266500	91
434	20240419	112600	12379157500	266500	267500	268000	266500	130
435	20240419	112500	12344382500	266500	267000	267500	266000	318
436	20240419	112400	12259714000	267500	266500	268000	266500	193
437	20240419	112300	12208113000	268000	267500	268000	266500	354
438	20240419	112200	12113398500	266000	266500	267500	265500	299
439	20240419	112100	12033599000	267000	265500	267000	265500	92
440	20240419	112000	12009107500	266000	265500	266500	265000	438
441	20240419	111900	11892580500	266500	266000	267000	265000	386
442	20240419	111800	11789852500	266000	266000	266500	265500	242
443	20240419	111700	11725525000	265500	266000	266500	265500	496
444	20240419	111600	11593800000	266500	265500	266500	265500	196
445	20240419	111500	11541677500	266000	266000	266500	265500	84
446	20240419	111400	11519322000	266000	266000	267000	266000	168
447	20240419	111300	11474600000	266500	266500	267000	266000	101
448	20240419	111200	11447710000	265500	266000	266500	265500	247
449	20240419	111100	11382111500	267000	266500	267000	266000	61
450	20240419	111000	11365861500	267000	266000	267500	265500	238
451	20240419	110900	11302329000	266000	266500	267000	265500	169
452	20240419	110800	11257379000	267000	267000	267500	266500	48
453	20240419	110700	11244558500	267000	266000	267000	266000	294
454	20240419	110600	11166161500	266000	267000	267000	266000	86
455	20240419	110500	11143249500	267000	266500	267500	266000	77
456	20240419	110400	11122708500	266500	266000	267000	266000	148
457	20240419	110300	11083326500	266000	267000	267500	266000	290
458	20240419	110200	11006131000	265500	268500	268500	265500	3524
459	20240419	110100	10068609500	267500	267500	268500	267500	130
460	20240419	110000	10033776000	267500	267000	268000	267000	162
461	20240419	105900	9990467000	267500	267000	267500	267000	71
462	20240419	105800	9971508000	267500	268000	268000	267000	51
463	20240419	105700	9957883000	268000	267500	268000	267000	173
464	20240419	105600	9911658500	267500	267500	268000	267000	68
465	20240419	105500	9893477000	267000	267500	268000	267000	102
466	20240419	105400	9866184500	267000	267000	268000	267000	147
467	20240419	105300	9826882500	268000	266500	268000	266500	30
468	20240419	105200	9818873000	266500	267000	268500	266500	238
469	20240419	105100	9755152000	267500	267000	268000	267000	126
470	20240419	105000	9721432500	267500	268000	268500	267500	54
471	20240419	104900	9706958500	268000	267500	268500	266500	612
472	20240419	104800	9543500000	268000	267000	268000	267000	76
473	20240419	104700	9523197500	267500	268500	268500	267000	210
474	20240419	104600	9467057500	268500	267500	268500	267000	232
475	20240419	104500	9404927500	267500	268000	268000	267000	161
476	20240419	104400	9361857000	267500	267500	268000	267000	483
477	20240419	104300	9232780500	267500	267500	268500	267500	305
478	20240419	104200	9151108500	267500	268000	268000	267500	120
479	20240419	104100	9118960000	268500	268500	268500	267500	176
480	20240419	104000	9071854000	267500	267500	269000	267500	242
481	20240419	103900	9006973500	268000	267500	268000	267500	121
482	20240419	103800	8974584000	268000	268000	268000	268000	138
483	20240419	103700	8937600000	268000	268000	268500	268000	63
484	20240419	103600	8920712000	268500	268500	268500	268000	96
485	20240419	103500	8894965000	268500	268000	268500	268000	101
486	20240419	103400	8867889000	268000	268500	269500	268000	311
487	20240419	103300	8784441000	268500	268500	269000	268000	186
488	20240419	103200	8734525000	268500	268500	269000	268500	292
489	20240419	103100	8656122500	268500	269000	269500	268500	99
490	20240419	103000	8629501500	269000	268500	269500	268500	61
491	20240419	102900	8613114000	269500	269000	269500	268500	142
492	20240419	102800	8574914000	268500	269000	269500	268500	116
493	20240419	102700	8543725000	268500	268500	269500	268000	390
494	20240419	102600	8439020000	269000	269000	269500	268500	335
495	20240419	102500	8348798000	268500	268500	269500	268500	151
496	20240419	102400	8308141000	268500	269000	269000	268500	125
497	20240419	102300	8274578000	268500	268500	269000	268500	204
498	20240419	102200	8219753000	269000	269000	269000	269000	130
499	20240419	102100	8184783000	269000	269000	269500	268500	182
500	20240419	102000	8135871000	269000	269000	269500	268500	148
501	20240419	101900	8096089500	269000	269000	269000	268500	219
502	20240419	101800	8037192000	268500	269500	269500	268500	285
503	20240419	101700	7960546500	268500	268500	269500	268500	71
504	20240419	101600	7941475000	269500	269000	270000	268000	803
505	20240419	101500	7725796000	269000	270000	270000	269000	136
506	20240419	101400	7689112500	270000	271500	271500	270000	524
507	20240419	101300	7547051500	271000	270000	271500	270000	139
508	20240419	101200	7509421500	270000	270000	270500	270000	60
509	20240419	101100	7493217000	270000	268500	270000	268500	268
510	20240419	101000	7420913000	268500	268500	270000	268500	103
511	20240419	100900	7393188000	268500	269000	270000	268500	580
512	20240419	100800	7237420500	269000	270000	270000	269000	191
513	20240419	100700	7186021000	269000	269500	270000	269000	256
514	20240419	100600	7117032500	270500	270500	270500	269500	53
515	20240419	100500	7102742500	270000	270500	271000	269500	705
516	20240419	100400	6912265000	270500	271000	271000	270500	196
517	20240419	100300	6859242000	271000	272000	272000	271000	911
518	20240419	100200	6612120000	272000	272000	272500	271500	307
519	20240419	100100	6528618500	273000	272000	273000	272000	381
520	20240419	100000	6424836000	272000	274000	274000	272000	574
521	20240419	095900	6268100000	273500	273500	274000	273000	128
522	20240419	095800	6233089000	273500	273500	274000	273000	162
523	20240419	095700	6188781000	272500	273000	273500	272500	669
524	20240419	095600	6005985500	272000	272000	273000	272000	135
525	20240419	095500	5969213500	272000	272000	272500	271500	87
526	20240419	095400	5945554500	272000	271500	272500	270500	395
527	20240419	095300	5838205000	271500	271000	271500	271000	120
528	20240419	095200	5805677500	271000	270500	271000	270500	237
529	20240419	095100	5741567000	270500	271500	271500	270500	63
530	20240419	095000	5724507500	271000	271000	271000	270500	155
531	20240419	094900	5682510000	270500	269500	270500	269500	192
532	20240419	094800	5630611000	269500	270000	270000	269500	72
533	20240419	094700	5611182000	269500	269000	270000	269000	160
534	20240419	094600	5568087000	269000	269000	269000	269000	75
535	20240419	094500	5547912000	268500	269500	269500	268500	217
536	20240419	094400	5489535500	269500	269500	269500	269000	101
537	20240419	094300	5462344500	269500	269000	269500	269000	114
538	20240419	094200	5431662000	269000	269000	269500	268500	96
539	20240419	094100	5405836000	269000	268500	269000	268000	102
540	20240419	094000	5378442000	268500	269500	269500	268000	281
541	20240419	093900	5302980000	269000	269000	269000	268500	74
542	20240419	093800	5283093000	268500	268500	268500	268000	176
543	20240419	093700	5235858000	268500	268000	268500	268000	122
544	20240419	093600	5203150000	268000	267500	268500	267500	254
545	20240419	093500	5135097000	268000	269000	269000	267500	806
546	20240419	093400	4918794000	269000	270500	270500	269000	589
547	20240419	093300	4759876000	270500	270000	270500	270000	179
548	20240419	093200	4711475000	270000	270000	271000	269500	151
549	20240419	093100	4670678000	270000	269500	270000	269500	142
550	20240419	093000	4632348000	270000	269500	270000	269500	59
551	20240419	092900	4616446500	269500	270000	270000	269500	67
552	20240419	092800	4598384000	269500	269500	270000	269000	308
553	20240419	092700	4515392000	269500	270000	270000	269500	410
554	20240419	092600	4404751500	270000	271500	272000	270000	693
555	20240419	092500	4216920500	272000	273000	273000	271500	385
556	20240419	092400	4112088500	273500	274000	274500	273000	243
557	20240419	092300	4045644000	273500	274500	274500	273500	503
558	20240419	092200	3907947500	274500	273000	274500	273000	331
559	20240419	092100	3817277500	273500	272500	273500	272000	200
560	20240419	092000	3762760500	272500	273500	273500	272000	1128
561	20240419	091900	3454827500	274000	274500	274500	273500	292
562	20240419	091800	3374808500	274500	273500	277000	272500	2021
563	20240419	091700	2819484000	272000	273000	274000	272000	940
564	20240419	091600	2562762000	273000	272500	273500	272000	842
565	20240419	091500	2332969500	272000	271000	273000	271000	1787
566	20240419	091400	1846793500	271000	269500	271500	269500	618
567	20240419	091300	1679745500	269000	270000	270000	269000	346
568	20240419	091200	1586395500	270000	268000	270000	268000	755
569	20240419	091100	1383376000	268000	268000	268000	267500	130
570	20240419	091000	1348569000	267500	267000	268000	267000	187
571	20240419	090900	1298616000	267000	266500	267000	266500	153
572	20240419	090800	1257810000	266500	267000	267000	266500	117
573	20240419	090700	1226573500	267000	267000	267500	266500	157
574	20240419	090600	1184679500	267000	267000	267500	266000	183
575	20240419	090500	1135888500	266500	267000	268000	266000	672
576	20240419	090400	956690000	266500	267500	267500	266000	808
577	20240419	090300	741209500	267500	267000	269500	267000	420
578	20240419	090200	628734500	267000	267500	268000	267000	222
579	20240419	090100	569285500	267500	266000	267500	266000	316
580	20240419	090000	485076500	267000	269500	269500	266000	1810