KissMeData/036930/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192100	13500573000	26850	26850	26850	26850	8043
3	20240926	192000	13500573000	26850	26850	26850	26850	0
4	20240926	191900	13500573000	26850	26850	26850	26850	0
5	20240926	191800	13500573000	26850	26850	26850	26850	0
6	20240926	191700	13500573000	26850	26850	26850	26850	0
7	20240926	191600	13500573000	26850	26850	26850	26850	0
8	20240926	191500	13500573000	26850	26850	26850	26850	0
9	20240926	191400	13500573000	26850	26850	26850	26850	0
10	20240926	191300	13500573000	26850	26850	26850	26850	0
11	20240926	191200	13500573000	26850	26850	26850	26850	0
12	20240926	191100	13500573000	26850	26850	26850	26850	0
13	20240926	191000	13500573000	26850	26850	26850	26850	0
14	20240926	190900	13500573000	26850	26850	26850	26850	0
15	20240926	190800	13500573000	26850	26850	26850	26850	0
16	20240926	190700	13500573000	26850	26850	26850	26850	0
17	20240926	190600	13500573000	26850	26850	26850	26850	0
18	20240926	190500	13500573000	26850	26850	26850	26850	0
19	20240926	190400	13500573000	26850	26850	26850	26850	0
20	20240926	190300	13500573000	26850	26850	26850	26850	0
21	20240926	190200	13500573000	26850	26850	26850	26850	0
22	20240926	190100	13500573000	26850	26850	26850	26850	0
23	20240926	190000	13500573000	26850	26850	26850	26850	0
24	20240926	185900	13500573000	26850	26850	26850	26850	0
25	20240926	185800	13500573000	26850	26850	26850	26850	0
26	20240926	185700	13500573000	26850	26850	26850	26850	0
27	20240926	185600	13500573000	26850	26850	26850	26850	0
28	20240926	185500	13500573000	26850	26850	26850	26850	0
29	20240926	185400	13500573000	26850	26850	26850	26850	0
30	20240926	185300	13500573000	26850	26850	26850	26850	0
31	20240926	185200	13500573000	26850	26850	26850	26850	0
32	20240926	185100	13500573000	26850	26850	26850	26850	8043
33	20240926	185000	13500573000	26850	26850	26850	26850	0
34	20240926	184900	13500573000	26850	26850	26850	26850	0
35	20240926	184800	13500573000	26850	26850	26850	26850	0
36	20240926	184700	13500573000	26850	26850	26850	26850	0
37	20240926	184600	13500573000	26850	26850	26850	26850	0
38	20240926	184500	13500573000	26850	26850	26850	26850	0
39	20240926	184400	13500573000	26850	26850	26850	26850	0
40	20240926	184300	13500573000	26850	26850	26850	26850	0
41	20240926	184200	13500573000	26850	26850	26850	26850	0
42	20240926	184100	13500573000	26850	26850	26850	26850	0
43	20240926	184000	13500573000	26850	26850	26850	26850	0
44	20240926	183900	13500573000	26850	26850	26850	26850	0
45	20240926	183800	13500573000	26850	26850	26850	26850	0
46	20240926	183700	13500573000	26850	26850	26850	26850	0
47	20240926	183600	13500573000	26850	26850	26850	26850	0
48	20240926	183500	13500573000	26850	26850	26850	26850	0
49	20240926	183400	13500573000	26850	26850	26850	26850	0
50	20240926	183300	13500573000	26850	26850	26850	26850	0
51	20240926	183200	13500573000	26850	26850	26850	26850	0
52	20240926	183100	13500573000	26850	26850	26850	26850	0
53	20240926	183000	13500573000	26850	26850	26850	26850	0
54	20240926	182900	13500573000	26850	26850	26850	26850	0
55	20240926	182800	13500573000	26850	26850	26850	26850	0
56	20240926	182700	13500573000	26850	26850	26850	26850	0
57	20240926	182600	13500573000	26850	26850	26850	26850	0
58	20240926	182500	13500573000	26850	26850	26850	26850	0
59	20240926	182400	13500573000	26850	26850	26850	26850	0
60	20240926	182300	13500573000	26850	26850	26850	26850	0
61	20240926	182200	13500573000	26850	26850	26850	26850	0
62	20240926	182100	13500573000	26850	26850	26850	26850	8043
63	20240926	182000	13500573000	26850	26850	26850	26850	0
64	20240926	181900	13500573000	26850	26850	26850	26850	0
65	20240926	181800	13500573000	26850	26850	26850	26850	0
66	20240926	181700	13500573000	26850	26850	26850	26850	0
67	20240926	181600	13500573000	26850	26850	26850	26850	0
68	20240926	181500	13500573000	26850	26850	26850	26850	0
69	20240926	181400	13500573000	26850	26850	26850	26850	0
70	20240926	181300	13500573000	26850	26850	26850	26850	0
71	20240926	181200	13500573000	26850	26850	26850	26850	0
72	20240926	181100	13500573000	26850	26850	26850	26850	0
73	20240926	181000	13500573000	26850	26850	26850	26850	0
74	20240926	180900	13500573000	26850	26850	26850	26850	0
75	20240926	180800	13500573000	26850	26850	26850	26850	0
76	20240926	180700	13500573000	26850	26850	26850	26850	0
77	20240926	180600	13500573000	26850	26850	26850	26850	0
78	20240926	180500	13500573000	26850	26850	26850	26850	0
79	20240926	180400	13500573000	26850	26850	26850	26850	0
80	20240926	180300	13500573000	26850	26850	26850	26850	0
81	20240926	180200	13500573000	26850	26850	26850	26850	0
82	20240926	180100	13500573000	26850	26850	26850	26850	0
83	20240926	180000	13500573000	26850	26850	26850	26850	0
84	20240926	175900	13500573000	26850	26850	26850	26850	0
85	20240926	175800	13500573000	26850	26850	26850	26850	0
86	20240926	175700	13500573000	26850	26850	26850	26850	0
87	20240926	175600	13500573000	26850	26850	26850	26850	0
88	20240926	175500	13500573000	26850	26850	26850	26850	0
89	20240926	175400	13500573000	26850	26850	26850	26850	0
90	20240926	175300	13500573000	26850	26850	26850	26850	0
91	20240926	175200	13500573000	26850	26850	26850	26850	0
92	20240926	175100	13500573000	26850	26850	26850	26850	8043
93	20240926	175000	13500573000	26850	26850	26850	26850	0
94	20240926	174900	13500573000	26850	26850	26850	26850	0
95	20240926	174800	13500573000	26850	26850	26850	26850	0
96	20240926	174700	13500573000	26850	26850	26850	26850	0
97	20240926	174600	13500573000	26850	26850	26850	26850	0
98	20240926	174500	13500573000	26850	26850	26850	26850	0
99	20240926	174400	13500573000	26850	26850	26850	26850	0
100	20240926	174300	13500573000	26850	26850	26850	26850	0
101	20240926	174200	13500573000	26850	26850	26850	26850	0
102	20240926	174100	13500573000	26850	26850	26850	26850	0
103	20240926	174000	13500573000	26850	26850	26850	26850	0
104	20240926	173900	13500573000	26850	26850	26850	26850	0
105	20240926	173800	13500573000	26850	26850	26850	26850	0
106	20240926	173700	13500573000	26850	26850	26850	26850	0
107	20240926	173600	13500573000	26850	26850	26850	26850	0
108	20240926	173500	13500573000	26850	26850	26850	26850	0
109	20240926	173400	13500573000	26850	26850	26850	26850	0
110	20240926	173300	13500573000	26850	26850	26850	26850	0
111	20240926	173200	13500573000	26850	26850	26850	26850	0
112	20240926	173100	13500573000	26850	26850	26850	26850	0
113	20240926	173000	13500573000	26850	26850	26850	26850	0
114	20240926	172900	13500573000	26850	26850	26850	26850	0
115	20240926	172800	13500573000	26850	26850	26850	26850	0
116	20240926	172700	13500573000	26850	26850	26850	26850	0
117	20240926	172600	13500573000	26850	26850	26850	26850	0
118	20240926	172500	13500573000	26850	26850	26850	26850	0
119	20240926	172400	13500573000	26850	26850	26850	26850	0
120	20240926	172300	13500573000	26850	26850	26850	26850	0
121	20240926	172200	13500573000	26850	26850	26850	26850	0
122	20240926	172100	13500573000	26850	26850	26850	26850	8043
123	20240926	172000	13500573000	26850	26850	26850	26850	0
124	20240926	171900	13500573000	26850	26850	26850	26850	0
125	20240926	171800	13500573000	26850	26850	26850	26850	0
126	20240926	171700	13500573000	26850	26850	26850	26850	0
127	20240926	171600	13500573000	26850	26850	26850	26850	0
128	20240926	171500	13500573000	26850	26850	26850	26850	0
129	20240926	171400	13500573000	26850	26850	26850	26850	0
130	20240926	171300	13500573000	26850	26850	26850	26850	0
131	20240926	171200	13500573000	26850	26850	26850	26850	0
132	20240926	171100	13500573000	26850	26850	26850	26850	0
133	20240926	171000	13500573000	26850	26850	26850	26850	0
134	20240926	170900	13500573000	26850	26850	26850	26850	0
135	20240926	170800	13500573000	26850	26850	26850	26850	0
136	20240926	170700	13500573000	26850	26850	26850	26850	0
137	20240926	170600	13500573000	26850	26850	26850	26850	0
138	20240926	170500	13500573000	26850	26850	26850	26850	0
139	20240926	170400	13500573000	26850	26850	26850	26850	0
140	20240926	170300	13500573000	26850	26850	26850	26850	0
141	20240926	170200	13500573000	26850	26850	26850	26850	0
142	20240926	170100	13500573000	26850	26850	26850	26850	0
143	20240926	170000	13500573000	26850	26850	26850	26850	0
144	20240926	165900	13500573000	26850	26850	26850	26850	0
145	20240926	165800	13500573000	26850	26850	26850	26850	0
146	20240926	165700	13500573000	26850	26850	26850	26850	0
147	20240926	165600	13500573000	26850	26850	26850	26850	0
148	20240926	165500	13500573000	26850	26850	26850	26850	0
149	20240926	165400	13500573000	26850	26850	26850	26850	0
150	20240926	165300	13500573000	26850	26850	26850	26850	0
151	20240926	165200	13500573000	26850	26850	26850	26850	0
152	20240926	165100	13500573000	26850	26850	26850	26850	8043
153	20240926	165000	13500573000	26850	26850	26850	26850	0
154	20240926	164900	13500573000	26850	26850	26850	26850	0
155	20240926	164800	13500573000	26850	26850	26850	26850	0
156	20240926	164700	13500573000	26850	26850	26850	26850	0
157	20240926	164600	13500573000	26850	26850	26850	26850	0
158	20240926	164500	13500573000	26850	26850	26850	26850	0
159	20240926	164400	13500573000	26850	26850	26850	26850	0
160	20240926	164300	13500573000	26850	26850	26850	26850	0
161	20240926	164200	13500573000	26850	26850	26850	26850	0
162	20240926	164100	13500573000	26850	26850	26850	26850	0
163	20240926	164000	13500573000	26850	26850	26850	26850	0
164	20240926	163900	13500573000	26850	26850	26850	26850	0
165	20240926	163800	13500573000	26850	26850	26850	26850	0
166	20240926	163700	13500573000	26850	26850	26850	26850	0
167	20240926	163600	13500573000	26850	26850	26850	26850	0
168	20240926	163500	13500573000	26850	26850	26850	26850	0
169	20240926	163400	13500573000	26850	26850	26850	26850	0
170	20240926	163300	13500573000	26850	26850	26850	26850	0
171	20240926	163200	13500573000	26850	26850	26850	26850	0
172	20240926	163100	13500573000	26850	26850	26850	26850	0
173	20240926	163000	13500573000	26850	26850	26850	26850	0
174	20240926	162900	13500573000	26850	26850	26850	26850	0
175	20240926	162800	13500573000	26850	26850	26850	26850	0
176	20240926	162700	13500573000	26850	26850	26850	26850	0
177	20240926	162600	13500573000	26850	26850	26850	26850	0
178	20240926	162500	13500573000	26850	26850	26850	26850	0
179	20240926	162400	13500573000	26850	26850	26850	26850	0
180	20240926	162300	13500573000	26850	26850	26850	26850	0
181	20240926	162200	13500573000	26850	26850	26850	26850	0
182	20240926	162100	13500573000	26850	26850	26850	26850	8043
183	20240926	162000	13500573000	26850	26850	26850	26850	0
184	20240926	161900	13500573000	26850	26850	26850	26850	0
185	20240926	161800	13500573000	26850	26850	26850	26850	0
186	20240926	161700	13500573000	26850	26850	26850	26850	0
187	20240926	161600	13500573000	26850	26850	26850	26850	0
188	20240926	161500	13500573000	26850	26850	26850	26850	0
189	20240926	161400	13500573000	26850	26850	26850	26850	0
190	20240926	161300	13500573000	26850	26850	26850	26850	0
191	20240926	161200	13500573000	26850	26850	26850	26850	0
192	20240926	161100	13500573000	26850	26850	26850	26850	0
193	20240926	161000	13500573000	26850	26850	26850	26850	0
194	20240926	160900	13500573000	26850	26850	26850	26850	0
195	20240926	160800	13500573000	26850	26850	26850	26850	0
196	20240926	160700	13500573000	26850	26850	26850	26850	0
197	20240926	160600	13500573000	26850	26850	26850	26850	0
198	20240926	160500	13500573000	26850	26850	26850	26850	0
199	20240926	160400	13500573000	26850	26850	26850	26850	0
200	20240926	160300	13500573000	26850	26850	26850	26850	0
201	20240926	160200	13500573000	26850	26850	26850	26850	0
202	20240926	160100	13500573000	26850	26850	26850	26850	0
203	20240926	160000	13500573000	26850	26850	26850	26850	0
204	20240926	155900	13500573000	26850	26850	26850	26850	0
205	20240926	155800	13500573000	26850	26850	26850	26850	0
206	20240926	155700	13500573000	26850	26850	26850	26850	0
207	20240926	155600	13500573000	26850	26850	26850	26850	0
208	20240926	155500	13500573000	26850	26850	26850	26850	0
209	20240926	155400	13500573000	26850	26850	26850	26850	0
210	20240926	155300	13500573000	26850	26850	26850	26850	0
211	20240926	155200	13500573000	26850	26850	26850	26850	0
212	20240926	155100	13500573000	26850	26850	26850	26850	8043
213	20240926	155000	13500573000	26850	26850	26850	26850	0
214	20240926	154900	13500573000	26850	26850	26850	26850	0
215	20240926	154800	13500573000	26850	26850	26850	26850	0
216	20240926	154700	13500573000	26850	26850	26850	26850	0
217	20240926	154600	13500573000	26850	26850	26850	26850	0
218	20240926	154500	13500573000	26850	26850	26850	26850	0
219	20240926	154400	13500573000	26850	26850	26850	26850	0
220	20240926	154300	13500573000	26850	26850	26850	26850	0
221	20240926	154200	13500573000	26850	26850	26850	26850	0
222	20240926	154100	13500573000	26850	26850	26850	26850	0
223	20240926	154000	13500573000	26850	26850	26850	26850	0
224	20240926	153900	13500573000	26850	26850	26850	26850	0
225	20240926	153800	13500573000	26850	26850	26850	26850	0
226	20240926	153700	13500573000	26850	26850	26850	26850	0
227	20240926	153600	13500573000	26850	26850	26850	26850	0
228	20240926	153500	13500573000	26850	26850	26850	26850	0
229	20240926	153400	13500573000	26850	26850	26850	26850	0
230	20240926	153300	13500573000	26850	26850	26850	26850	0
231	20240926	153200	13500573000	26850	26850	26850	26850	0
232	20240926	153100	13500573000	26850	26850	26850	26850	0
233	20240926	153000	13500573000	26850	26850	26850	26850	8043
234	20240926	152900	13284618450	26850	26850	26850	26850	0
235	20240926	152800	13284618450	26850	26850	26850	26850	0
236	20240926	152700	13284618450	26850	26850	26850	26850	0
237	20240926	152600	13284618450	26850	26850	26850	26850	0
238	20240926	152500	13284618450	26850	26850	26850	26850	0
239	20240926	152400	13284618450	26850	26850	26850	26850	0
240	20240926	152300	13284618450	26850	26850	26850	26850	0
241	20240926	152200	13284618450	26850	26850	26850	26850	0
242	20240926	152100	13284618450	26850	26850	26850	26850	0
243	20240926	152000	13284618450	26850	26850	26850	26850	0
244	20240926	151900	13284618450	26850	26850	26900	26850	563
245	20240926	151800	13269498550	26850	26850	26900	26850	282
246	20240926	151700	13261925850	26850	26850	26900	26850	276
247	20240926	151600	13254511200	26900	26900	26900	26850	326
248	20240926	151500	13245748100	26900	26850	26900	26850	1095
249	20240926	151400	13216301950	26900	26850	26900	26850	530
250	20240926	151300	13202051350	26900	26850	26900	26850	1065
251	20240926	151200	13173437200	26900	26900	26900	26850	557
252	20240926	151100	13158460550	26850	26900	26900	26850	155
253	20240926	151000	13154296900	26900	26850	26900	26800	351
254	20240926	150900	13144867000	26800	26850	26900	26800	1401
255	20240926	150800	13107268250	26850	26800	26850	26800	361
256	20240926	150700	13097580900	26850	26800	26850	26800	307
257	20240926	150600	13089344850	26800	26850	26850	26800	1464
258	20240926	150500	13050043700	26900	26950	26950	26850	2313
259	20240926	150400	12987883000	26950	26950	26950	26900	208
260	20240926	150300	12982283650	26900	26900	26950	26900	176
261	20240926	150200	12977546300	26950	26900	26950	26900	2687
262	20240926	150100	12905219150	26950	26900	26950	26900	315
263	20240926	150000	12896737850	26950	27000	27000	26900	747
264	20240926	145900	12876606300	27000	27000	27000	26950	1610
265	20240926	145800	12833139000	26950	27000	27000	26950	372
266	20240926	145700	12823107800	27000	26950	27000	26950	1221
267	20240926	145600	12790149000	27000	27000	27000	26950	467
268	20240926	145500	12777544900	26950	27000	27000	26950	376
269	20240926	145400	12767403900	27000	26950	27000	26950	338
270	20240926	145300	12758280900	27000	26900	27000	26900	410
271	20240926	145200	12747233250	26950	26950	27000	26900	2099
272	20240926	145100	12690673650	27050	27000	27050	26950	1710
273	20240926	145000	12644513800	26950	27000	27050	26950	731
274	20240926	144900	12624784700	27000	26950	27000	26950	916
275	20240926	144800	12600073600	27000	26950	27000	26950	410
276	20240926	144700	12589010200	27000	26950	27000	26950	1502
277	20240926	144600	12548461250	26950	27000	27000	26950	512
278	20240926	144500	12534645800	26950	26950	27000	26950	211
279	20240926	144400	12528954400	27000	27000	27000	26950	910
280	20240926	144300	12504411000	26950	27000	27000	26950	937
281	20240926	144200	12479139250	27000	27000	27000	26950	1396
282	20240926	144100	12441505200	27000	26950	27000	26950	341
283	20240926	144000	12432304300	26950	27000	27000	26950	489
284	20240926	143900	12419110600	26950	26950	27000	26950	359
285	20240926	143800	12409425950	26950	26950	27000	26950	471
286	20240926	143700	12396720500	26950	26950	27000	26950	364
287	20240926	143600	12386908800	27000	26950	27000	26950	721
288	20240926	143500	12367451500	27000	27000	27000	26950	355
289	20240926	143400	12357876150	26950	26950	27000	26950	1240
290	20240926	143300	12324403950	26950	26950	26950	26900	620
291	20240926	143200	12307698700	26900	26950	27000	26900	315
292	20240926	143100	12299213300	26950	26950	27000	26950	450
293	20240926	143000	12287082700	26950	26900	27000	26900	748
294	20240926	142900	12266925950	26950	26950	26950	26900	387
295	20240926	142800	12256500950	26900	26950	26950	26900	627
296	20240926	142700	12239610100	26950	26950	27000	26900	275
297	20240926	142600	12232202450	26900	26950	27000	26900	1089
298	20240926	142500	12202857450	26950	26900	26950	26900	356
299	20240926	142400	12193273550	26900	26950	26950	26900	397
300	20240926	142300	12182578100	26950	26950	26950	26900	162
301	20240926	142200	12178212800	26950	26950	26950	26900	486
302	20240926	142100	12165118950	26900	26950	26950	26900	334
303	20240926	142000	12156125250	26950	26900	26950	26900	508
304	20240926	141900	12142444550	26900	26950	26950	26900	589
305	20240926	141800	12126587150	26950	26950	26950	26900	307
306	20240926	141700	12118325350	26900	26950	26950	26900	605
307	20240926	141600	12102027550	26900	26950	27000	26900	600
308	20240926	141500	12085867500	26900	26950	26950	26900	642
309	20240926	141400	12068567050	26950	26950	27000	26900	1034
310	20240926	141300	12040701400	26950	26950	26950	26900	406
311	20240926	141200	12029760950	26950	26950	26950	26900	441
312	20240926	141100	12017877500	26950	26900	26950	26900	300
313	20240926	141000	12009796250	26950	26900	26950	26850	409
314	20240926	140900	11998796700	26850	26850	26900	26850	279
315	20240926	140800	11991297450	26900	26850	26950	26850	619
316	20240926	140700	11974655000	26900	26900	26950	26850	352
317	20240926	140600	11965188300	26850	26900	26900	26850	600
318	20240926	140500	11949052550	26900	26950	26950	26900	270
319	20240926	140400	11941781000	26950	26900	26950	26850	471
320	20240926	140300	11929103050	26950	26950	26950	26850	661
321	20240926	140200	11911297750	26950	27000	27000	26900	660
322	20240926	140100	11893516600	26950	26950	27000	26900	1125
323	20240926	140000	11863196350	26950	26950	26950	26900	400
324	20240926	135900	11852418600	26950	26950	26950	26950	209
325	20240926	135800	11846786050	26950	26800	26950	26800	554
326	20240926	135700	11831891650	26850	26900	26900	26850	760
327	20240926	135600	11811464300	26900	26900	26950	26850	418
328	20240926	135500	11800224000	26850	26850	26900	26850	209
329	20240926	135400	11794608800	26900	26900	26900	26850	2346
330	20240926	135300	11731509100	26950	26950	26950	26900	383
331	20240926	135200	11721191100	26900	26950	26950	26900	356
332	20240926	135100	11711602850	26950	26900	26950	26900	305
333	20240926	135000	11703388400	26900	27000	27050	26900	1359
334	20240926	134900	11666766500	26950	27050	27050	26950	2096
335	20240926	134800	11610165850	27000	27000	27050	26950	3076
336	20240926	134700	11527109300	27000	27000	27050	27000	1670
337	20240926	134600	11482017950	27000	27000	27000	26950	1089
338	20240926	134500	11452622700	27000	27000	27000	26950	194
339	20240926	134400	11447388950	27000	26950	27000	26950	263
340	20240926	134300	11440292900	27000	26950	27000	26950	517
341	20240926	134200	11426336900	27000	27000	27000	26950	210
342	20240926	134100	11420669450	27000	27000	27000	26950	533
343	20240926	134000	11406283100	26950	27050	27050	26950	556
344	20240926	133900	11391271700	27050	27000	27050	26950	1692
345	20240926	133800	11345586850	27050	27050	27050	27000	340
346	20240926	133700	11336392750	27000	27000	27050	27000	305
347	20240926	133600	11328150100	27000	27000	27050	27000	334
348	20240926	133500	11319120300	27000	27000	27000	26950	531
349	20240926	133400	11304784450	26950	27000	27050	26950	238
350	20240926	133300	11298363000	27050	27050	27050	27000	573
351	20240926	133200	11282868150	27050	27000	27050	27000	1105
352	20240926	133100	11253020900	27050	27050	27050	27000	1760
353	20240926	133000	11205491400	27000	27000	27050	26950	1350
354	20240926	132900	11169040050	27000	27000	27000	27000	205
355	20240926	132800	11163505050	26950	27000	27050	26950	600
356	20240926	132700	11147304400	27000	27000	27000	27000	369
357	20240926	132600	11137341400	27000	26950	27000	26950	983
358	20240926	132500	11110804200	26900	26950	26950	26900	527
359	20240926	132400	11096625650	26950	26950	27000	26900	472
360	20240926	132300	11083894850	27000	26950	27000	26950	1884
361	20240926	132200	11033109000	27050	27000	27050	26950	631
362	20240926	132100	11016073350	27000	27000	27000	26950	1459
363	20240926	132000	10976680900	27000	27000	27000	26950	309
364	20240926	131900	10968339500	27000	27000	27000	27000	512
365	20240926	131800	10954515500	27000	26950	27000	26950	782
366	20240926	131700	10933437650	27000	27000	27000	26950	331
367	20240926	131600	10924501450	27000	27000	27000	27000	2969
368	20240926	131500	10844338450	27000	26950	27000	26950	333
369	20240926	131400	10835352450	26950	27000	27000	26950	950
370	20240926	131300	10809731000	27000	27000	27000	26950	328
371	20240926	131200	10800875300	27000	27000	27000	27000	888
372	20240926	131100	10776899300	27000	26950	27000	26950	163
373	20240926	131000	10772498350	27000	27000	27050	26950	1464
374	20240926	130900	10732968450	27000	27000	27050	26950	4005
375	20240926	130800	10624822100	27000	27000	27050	26950	5446
376	20240926	130700	10477778950	27000	27050	27050	27000	334
377	20240926	130600	10468745450	27050	26900	27050	26900	1458
378	20240926	130500	10429398100	26900	27100	27100	26900	7066
379	20240926	130400	10238638800	27100	27100	27100	27100	220
380	20240926	130300	10232676800	27100	27050	27100	27050	583
381	20240926	130200	10216879150	27050	27100	27100	27050	368
382	20240926	130100	10206908700	27100	27100	27100	27100	899
383	20240926	130000	10182545800	27100	27100	27100	27050	281
384	20240926	125900	10174932700	27100	27100	27100	27050	459
385	20240926	125800	10162495350	27100	27050	27100	27050	555
386	20240926	125700	10147459400	27100	27050	27100	27050	270
387	20240926	125600	10140144450	27100	27050	27150	27050	568
388	20240926	125500	10124760600	27100	27050	27150	27050	600
389	20240926	125400	10108496150	27050	27100	27100	27050	1005
390	20240926	125300	10081280650	27100	27100	27100	27050	664
391	20240926	125200	10063286300	27100	27100	27100	27100	304
392	20240926	125100	10055047900	27100	27100	27100	27100	303
393	20240926	125000	10046836600	27100	27100	27100	27050	547
394	20240926	124900	10032013450	27100	27150	27150	27050	694
395	20240926	124800	10013209500	27150	27100	27150	27050	352
396	20240926	124700	10003670150	27100	27100	27100	27050	556
397	20240926	124600	9988602800	27100	27100	27100	27100	361
398	20240926	124500	9978819700	27100	27050	27100	27050	546
399	20240926	124400	9964029700	27100	27100	27150	27100	363
400	20240926	124300	9954184100	27150	27150	27150	27100	467
401	20240926	124200	9941508300	27150	27100	27150	27100	532
402	20240926	124100	9927064600	27100	27150	27150	27100	1005
403	20240926	124000	9899814300	27150	27150	27150	27100	765
404	20240926	123900	9879046750	27150	27150	27150	27100	666
405	20240926	123800	9860965950	27150	27150	27150	27100	252
406	20240926	123700	9854125800	27100	27100	27100	27050	3936
407	20240926	123600	9747465700	27100	27100	27100	27050	477
408	20240926	123500	9734539050	27100	27100	27100	27050	407
409	20240926	123400	9723510600	27100	27100	27100	27100	673
410	20240926	123300	9705272300	27100	27100	27100	27050	401
411	20240926	123200	9694406950	27100	27100	27100	27050	421
412	20240926	123100	9683000700	27100	27000	27100	27000	674
413	20240926	123000	9664773350	27000	27050	27100	27000	483
414	20240926	122900	9651699150	27050	27050	27100	27000	1830
415	20240926	122800	9602177300	27100	27100	27100	27050	604
416	20240926	122700	9585816750	27050	27100	27100	27050	343
417	20240926	122600	9576525450	27100	27100	27100	27050	628
418	20240926	122500	9559509050	27100	27100	27100	27100	390
419	20240926	122400	9548940050	27100	27100	27100	27050	673
420	20240926	122300	9530709850	27100	27100	27100	27050	908
421	20240926	122200	9506121100	27100	27100	27100	27050	362
422	20240926	122100	9496313400	27100	27100	27100	27050	605
423	20240926	122000	9479921350	27100	27050	27100	27050	711
424	20240926	121900	9460660800	27100	27100	27100	27050	433
425	20240926	121800	9448926550	27100	27050	27100	27050	1936
426	20240926	121700	9396536450	27100	27100	27100	27050	406
427	20240926	121600	9385536250	27100	27150	27150	27100	1101
428	20240926	121500	9355681350	27150	27150	27150	27050	267
429	20240926	121400	9348438300	27100	27100	27150	27050	526
430	20240926	121300	9334177050	27100	27050	27100	27050	982
431	20240926	121200	9307565000	27100	27100	27150	27050	625
432	20240926	121100	9290622700	27150	27100	27150	27050	827
433	20240926	121000	9268214150	27100	27100	27100	27050	611
434	20240926	120900	9251657100	27100	27100	27100	27050	599
435	20240926	120800	9235437350	27100	27100	27100	27100	602
436	20240926	120700	9219123150	27100	27050	27100	27050	276
437	20240926	120600	9211648650	27100	27100	27100	27050	499
438	20240926	120500	9198126300	27100	27100	27100	27050	507
439	20240926	120400	9184386650	27100	27100	27100	27050	507
440	20240926	120300	9170661500	27050	27050	27100	27000	1412
441	20240926	120200	9132479900	27050	27050	27100	27000	2758
442	20240926	120100	9057988800	27050	27050	27100	27000	360
443	20240926	120000	9048249300	27100	27100	27100	27050	909
444	20240926	115900	9023628350	27100	27100	27100	27050	711
445	20240926	115800	9004366650	27100	27100	27100	27050	488
446	20240926	115700	8991149450	27100	27100	27100	27050	1005
447	20240926	115600	8963929000	27100	27100	27100	27050	466
448	20240926	115500	8951301450	27100	27050	27100	27050	715
449	20240926	115400	8931932400	27100	27100	27100	27050	437
450	20240926	115300	8920092250	27100	27100	27100	27050	505
451	20240926	115200	8906407650	27050	27100	27100	27050	781
452	20240926	115100	8885244650	27050	27050	27100	27050	403
453	20240926	115000	8874333150	27050	27050	27050	27000	1075
454	20240926	114900	8845257900	27050	27000	27050	27000	568
455	20240926	114800	8829893600	27050	27050	27050	27000	564
456	20240926	114700	8814644800	27050	27050	27050	27000	1151
457	20240926	114600	8783526800	27000	27150	27150	27000	5890
458	20240926	114500	8624388650	27150	27150	27150	27100	625
459	20240926	114400	8607436550	27100	27100	27150	27050	765
460	20240926	114300	8586679800	27150	27150	27150	27050	2779
461	20240926	114200	8511467800	27150	27150	27150	27100	2212
462	20240926	114100	8451492900	27100	27150	27150	27100	560
463	20240926	114000	8436293300	27150	27150	27150	27100	705
464	20240926	113900	8417153750	27100	27150	27150	27100	744
465	20240926	113800	8396959600	27150	27150	27150	27100	797
466	20240926	113700	8375323500	27150	27200	27200	27150	1976
467	20240926	113600	8321653000	27200	27150	27200	27100	7306
468	20240926	113500	8123285750	27150	27150	27150	27100	1778
469	20240926	113400	8075074750	27150	27150	27150	27100	623
470	20240926	113300	8058161650	27150	27150	27150	27100	751
471	20240926	113200	8037784850	27150	27150	27150	27100	504
472	20240926	113100	8024103900	27150	27150	27150	27100	566
473	20240926	113000	8008738600	27150	27150	27150	27100	682
474	20240926	112900	7990222750	27100	27150	27150	27100	529
475	20240926	112800	7975867700	27150	27150	27150	27100	665
476	20240926	112700	7957818700	27150	27150	27150	27150	712
477	20240926	112600	7938487900	27150	27150	27150	27100	899
478	20240926	112500	7914081700	27150	27150	27150	27100	442
479	20240926	112400	7902089150	27100	27100	27150	27100	869
480	20240926	112300	7878511900	27150	27150	27150	27100	1206
481	20240926	112200	7845818900	27150	27100	27150	27100	1030
482	20240926	112100	7817883800	27100	27100	27100	27050	491
483	20240926	112000	7804577800	27100	27100	27150	27050	790
484	20240926	111900	7783165900	27100	27100	27150	27050	1536
485	20240926	111800	7741538700	27100	27050	27100	27000	540
486	20240926	111700	7726930050	27050	27050	27050	27000	1115
487	20240926	111600	7696785700	27050	27150	27150	27050	5254
488	20240926	111500	7554452500	27100	27150	27150	27100	1231
489	20240926	111400	7521034500	27150	27100	27150	27100	2004
490	20240926	111300	7466719250	27100	27100	27100	27050	867
491	20240926	111200	7443225200	27100	27100	27150	27050	5957
492	20240926	111100	7281790500	27100	27050	27100	27050	548
493	20240926	111000	7266946800	27100	27050	27100	27050	1119
494	20240926	110900	7236639350	27100	27100	27100	27050	1240
495	20240926	110800	7203069350	27050	27050	27100	27050	2291
496	20240926	110700	7141012550	27050	27000	27050	27000	11813
497	20240926	110600	6821959700	27000	27000	27000	26950	476
498	20240926	110500	6809114400	27000	27000	27000	26950	958
499	20240926	110400	6783259600	27000	26950	27000	26900	1405
500	20240926	110300	6745389500	26950	26950	27000	26900	785
501	20240926	110200	6724224650	26950	27000	27000	26950	527
502	20240926	110100	6709999200	26950	26950	27000	26950	656
503	20240926	110000	6692297450	26950	27000	27000	26950	636
504	20240926	105900	6675134900	26950	26950	27000	26950	4609
505	20240926	105800	6550907050	26950	26950	26950	26900	224
506	20240926	105700	6544870300	26950	26850	26950	26850	2336
507	20240926	105600	6482022150	26850	26900	26950	26850	1343
508	20240926	105500	6445895450	26900	26900	26950	26900	822
509	20240926	105400	6423777800	26950	26900	26950	26900	547
510	20240926	105300	6409037050	26950	26900	26950	26900	630
511	20240926	105200	6392071950	26950	26950	26950	26900	604
512	20240926	105100	6375804400	26950	26950	26950	26900	1064
513	20240926	105000	6347159700	26950	27000	27000	26900	907
514	20240926	104900	6322700050	26950	26950	27000	26900	11109
515	20240926	104800	6022805300	26950	26950	27000	26900	1701
516	20240926	104700	5976955050	27000	26950	27000	26900	3625
517	20240926	104600	5879210450	27000	26850	27000	26850	9873
518	20240926	104500	5613240650	26900	26900	26950	26850	764
519	20240926	104400	5592665800	26950	26900	26950	26850	3203
520	20240926	104300	5506499550	26900	26900	26900	26850	627
521	20240926	104200	5489650050	26900	26900	26950	26850	2188
522	20240926	104100	5430778250	26850	26750	26950	26750	32645
523	20240926	104000	4554571450	26750	26650	26750	26600	5952
524	20240926	103900	4395764200	26600	26650	26650	26600	238
525	20240926	103800	4389426600	26650	26650	26650	26550	648
526	20240926	103700	4372186350	26600	26550	26600	26550	2994
527	20240926	103600	4292631600	26500	26550	26550	26500	125
528	20240926	103500	4289317250	26550	26550	26550	26550	273
529	20240926	103400	4282069100	26550	26550	26550	26500	45
530	20240926	103300	4280874800	26550	26550	26550	26550	133
531	20240926	103200	4277343650	26550	26550	26550	26500	57
532	20240926	103100	4275832250	26550	26500	26600	26500	333
533	20240926	103000	4267000150	26450	26450	26500	26450	223
534	20240926	102900	4261100800	26500	26500	26550	26450	398
535	20240926	102800	4250556300	26500	26550	26550	26500	336
536	20240926	102700	4241642750	26550	26550	26550	26500	28
537	20240926	102600	4240899450	26550	26650	26650	26550	1250
538	20240926	102500	4207669150	26650	26650	26650	26650	19
539	20240926	102400	4207162800	26650	26650	26650	26650	127
540	20240926	102300	4203778250	26650	26650	26650	26650	63
541	20240926	102200	4202099300	26650	26700	26700	26650	421
542	20240926	102100	4190869400	26700	26700	26700	26650	926
543	20240926	102000	4166189250	26650	26700	26700	26650	405
544	20240926	101900	4155391450	26700	26550	26700	26550	3226
545	20240926	101800	4069519400	26550	26600	26600	26550	19
546	20240926	101700	4069014150	26550	26550	26600	26550	207
547	20240926	101600	4063509450	26600	26600	26600	26550	207
548	20240926	101500	4058012700	26600	26600	26600	26600	136
549	20240926	101400	4054395100	26600	26500	26600	26500	998
550	20240926	101300	4027895150	26500	26500	26500	26450	1411
551	20240926	101200	3990528650	26500	26450	26500	26450	108
552	20240926	101100	3987670250	26500	26450	26500	26450	143
553	20240926	101000	3983886950	26500	26500	26500	26450	176
554	20240926	100900	3979225300	26500	26500	26550	26450	152
555	20240926	100800	3975201050	26550	26550	26550	26450	1161
556	20240926	100700	3944453650	26500	26550	26550	26500	206
557	20240926	100600	3938994400	26550	26500	26550	26500	996
558	20240926	100500	3912589850	26500	26500	26500	26450	883
559	20240926	100400	3889193650	26500	26500	26500	26450	286
560	20240926	100300	3881614750	26500	26500	26500	26450	408
561	20240926	100200	3870814100	26500	26500	26500	26450	160
562	20240926	100100	3866575150	26500	26500	26500	26450	124
563	20240926	100000	3863289300	26500	26500	26500	26450	223
564	20240926	095900	3857382050	26500	26550	26600	26400	1739
565	20240926	095800	3811355500	26550	26500	26550	26500	2549
566	20240926	095700	3743716250	26500	26450	26500	26450	914
567	20240926	095600	3719497250	26450	26400	26500	26400	3333
568	20240926	095500	3631402000	26400	26400	26450	26400	2369
569	20240926	095400	3568756900	26350	26350	26400	26300	487
570	20240926	095300	3555924200	26350	26400	26450	26300	2810
571	20240926	095200	3481783500	26450	26500	26500	26400	782
572	20240926	095100	3461109250	26450	26450	26500	26400	825
573	20240926	095000	3439307650	26450	26500	26500	26400	1903
574	20240926	094900	3388977000	26500	26550	26550	26500	3125
575	20240926	094800	3306164050	26500	26550	26550	26500	712
576	20240926	094700	3287271250	26550	26600	26600	26500	2560
577	20240926	094600	3219287750	26600	26600	26600	26550	193
578	20240926	094500	3214154000	26600	26550	26600	26550	140
579	20240926	094400	3210434150	26550	26650	26650	26550	1487
580	20240926	094300	3170877950	26650	26650	26700	26650	583
581	20240926	094200	3155339800	26700	26700	26750	26700	471
582	20240926	094100	3142763950	26750	26750	26750	26700	1060
583	20240926	094000	3114436400	26750	26650	26750	26650	1868
584	20240926	093900	3064550400	26700	26700	26700	26600	870
585	20240926	093800	3041371100	26650	26650	26700	26650	247
586	20240926	093700	3034780150	26650	26650	26650	26600	1752
587	20240926	093600	2988089700	26650	26600	26650	26500	1872
588	20240926	093500	2938374100	26550	26550	26600	26550	427
589	20240926	093400	2927036200	26550	26550	26600	26500	494
590	20240926	093300	2913924550	26550	26650	26700	26550	3203
591	20240926	093200	2828680000	26700	26700	26700	26650	187
592	20240926	093100	2823687950	26650	26700	26700	26650	372
593	20240926	093000	2813772300	26650	26650	26700	26650	602
594	20240926	092900	2797720450	26650	26650	26700	26650	266
595	20240926	092800	2790630050	26650	26650	26650	26600	1647
596	20240926	092700	2746740600	26600	26700	26700	26600	1635
597	20240926	092600	2703160550	26700	26650	26700	26650	1350
598	20240926	092500	2667159150	26700	26700	26700	26650	181
599	20240926	092400	2662328350	26700	26800	26800	26700	3016
600	20240926	092300	2581682350	26800	26800	26800	26750	435
601	20240926	092200	2570029700	26800	26750	26800	26750	1296
602	20240926	092100	2535361000	26800	26750	26800	26700	1811
603	20240926	092000	2486908300	26750	26650	26750	26650	1923
604	20240926	091900	2435532200	26700	26750	26750	26650	1293
605	20240926	091800	2401008350	26750	26800	26800	26700	2683
606	20240926	091700	2329234850	26800	26750	26850	26750	5059
607	20240926	091600	2193669100	26750	26700	26800	26700	12039
608	20240926	091500	1871770250	26700	26700	26700	26650	515
609	20240926	091400	1858022450	26700	26650	26700	26600	1434
610	20240926	091300	1819806600	26650	26600	26650	26550	4026
611	20240926	091200	1712689400	26600	26500	26600	26450	1213
612	20240926	091100	1680479500	26500	26450	26500	26400	599
613	20240926	091000	1664634550	26450	26400	26450	26350	1390
614	20240926	090900	1627922900	26350	26550	26550	26350	4139
615	20240926	090800	1518509350	26550	26500	26600	26500	1945
616	20240926	090700	1466884300	26450	26550	26650	26450	4144
617	20240926	090600	1357059050	26500	26500	26600	26450	1606
618	20240926	090500	1314423250	26450	26500	26600	26400	2039
619	20240926	090400	1260450800	26550	26400	26550	26400	3419
620	20240926	090300	1170007750	26400	26600	26600	26350	9455
621	20240926	090200	919653350	26550	26650	26700	26550	8608
622	20240926	090100	690219750	26650	26750	26900	26650	6607
623	20240926	090000	513446200	26750	26600	26800	26550	19276