KissMeData/000150/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	181500	20373830000	297000	297000	297000	297000	1304
3	20250402	181400	20373830000	297000	297000	297000	297000	0
4	20250402	181300	20373830000	297000	297000	297000	297000	0
5	20250402	181200	20373830000	297000	297000	297000	297000	0
6	20250402	181100	20373830000	297000	297000	297000	297000	0
7	20250402	181000	20373830000	297000	297000	297000	297000	0
8	20250402	180900	20373830000	297000	297000	297000	297000	0
9	20250402	180800	20373830000	297000	297000	297000	297000	0
10	20250402	180700	20373830000	297000	297000	297000	297000	0
11	20250402	180600	20373830000	297000	297000	297000	297000	0
12	20250402	180500	20373830000	297000	297000	297000	297000	0
13	20250402	180400	20373830000	297000	297000	297000	297000	0
14	20250402	180300	20373830000	297000	297000	297000	297000	0
15	20250402	180200	20373830000	297000	297000	297000	297000	0
16	20250402	180100	20373830000	297000	297000	297000	297000	0
17	20250402	180000	20373830000	297000	297000	297000	297000	0
18	20250402	175900	20373830000	297000	297000	297000	297000	0
19	20250402	175800	20373830000	297000	297000	297000	297000	0
20	20250402	175700	20373830000	297000	297000	297000	297000	0
21	20250402	175600	20373830000	297000	297000	297000	297000	0
22	20250402	175500	20373830000	297000	297000	297000	297000	0
23	20250402	175400	20373830000	297000	297000	297000	297000	0
24	20250402	175300	20373830000	297000	297000	297000	297000	0
25	20250402	175200	20373830000	297000	297000	297000	297000	0
26	20250402	175100	20373830000	297000	297000	297000	297000	0
27	20250402	175000	20373830000	297000	297000	297000	297000	0
28	20250402	174900	20373830000	297000	297000	297000	297000	0
29	20250402	174800	20373830000	297000	297000	297000	297000	0
30	20250402	174700	20373830000	297000	297000	297000	297000	0
31	20250402	174600	20373830000	297000	297000	297000	297000	0
32	20250402	174500	20373830000	297000	297000	297000	297000	1304
33	20250402	174400	20373830000	297000	297000	297000	297000	0
34	20250402	174300	20373830000	297000	297000	297000	297000	0
35	20250402	174200	20373830000	297000	297000	297000	297000	0
36	20250402	174100	20373830000	297000	297000	297000	297000	0
37	20250402	174000	20373830000	297000	297000	297000	297000	0
38	20250402	173900	20373830000	297000	297000	297000	297000	0
39	20250402	173800	20373830000	297000	297000	297000	297000	0
40	20250402	173700	20373830000	297000	297000	297000	297000	0
41	20250402	173600	20373830000	297000	297000	297000	297000	0
42	20250402	173500	20373830000	297000	297000	297000	297000	0
43	20250402	173400	20373830000	297000	297000	297000	297000	0
44	20250402	173300	20373830000	297000	297000	297000	297000	0
45	20250402	173200	20373830000	297000	297000	297000	297000	0
46	20250402	173100	20373830000	297000	297000	297000	297000	0
47	20250402	173000	20373830000	297000	297000	297000	297000	0
48	20250402	172900	20373830000	297000	297000	297000	297000	0
49	20250402	172800	20373830000	297000	297000	297000	297000	0
50	20250402	172700	20373830000	297000	297000	297000	297000	0
51	20250402	172600	20373830000	297000	297000	297000	297000	0
52	20250402	172500	20373830000	297000	297000	297000	297000	0
53	20250402	172400	20373830000	297000	297000	297000	297000	0
54	20250402	172300	20373830000	297000	297000	297000	297000	0
55	20250402	172200	20373830000	297000	297000	297000	297000	0
56	20250402	172100	20373830000	297000	297000	297000	297000	0
57	20250402	172000	20373830000	297000	297000	297000	297000	0
58	20250402	171900	20373830000	297000	297000	297000	297000	0
59	20250402	171800	20373830000	297000	297000	297000	297000	0
60	20250402	171700	20373830000	297000	297000	297000	297000	0
61	20250402	171600	20373830000	297000	297000	297000	297000	0
62	20250402	171500	20373830000	297000	297000	297000	297000	1304
63	20250402	171400	20373830000	297000	297000	297000	297000	0
64	20250402	171300	20373830000	297000	297000	297000	297000	0
65	20250402	171200	20373830000	297000	297000	297000	297000	0
66	20250402	171100	20373830000	297000	297000	297000	297000	0
67	20250402	171000	20373830000	297000	297000	297000	297000	0
68	20250402	170900	20373830000	297000	297000	297000	297000	0
69	20250402	170800	20373830000	297000	297000	297000	297000	0
70	20250402	170700	20373830000	297000	297000	297000	297000	0
71	20250402	170600	20373830000	297000	297000	297000	297000	0
72	20250402	170500	20373830000	297000	297000	297000	297000	0
73	20250402	170400	20373830000	297000	297000	297000	297000	0
74	20250402	170300	20373830000	297000	297000	297000	297000	0
75	20250402	170200	20373830000	297000	297000	297000	297000	0
76	20250402	170100	20373830000	297000	297000	297000	297000	0
77	20250402	170000	20373830000	297000	297000	297000	297000	0
78	20250402	165900	20373830000	297000	297000	297000	297000	0
79	20250402	165800	20373830000	297000	297000	297000	297000	0
80	20250402	165700	20373830000	297000	297000	297000	297000	0
81	20250402	165600	20373830000	297000	297000	297000	297000	0
82	20250402	165500	20373830000	297000	297000	297000	297000	0
83	20250402	165400	20373830000	297000	297000	297000	297000	0
84	20250402	165300	20373830000	297000	297000	297000	297000	0
85	20250402	165200	20373830000	297000	297000	297000	297000	0
86	20250402	165100	20373830000	297000	297000	297000	297000	0
87	20250402	165000	20373830000	297000	297000	297000	297000	0
88	20250402	164900	20373830000	297000	297000	297000	297000	0
89	20250402	164800	20373830000	297000	297000	297000	297000	0
90	20250402	164700	20373830000	297000	297000	297000	297000	0
91	20250402	164600	20373830000	297000	297000	297000	297000	0
92	20250402	164500	20373830000	297000	297000	297000	297000	1304
93	20250402	164400	20373830000	297000	297000	297000	297000	0
94	20250402	164300	20373830000	297000	297000	297000	297000	0
95	20250402	164200	20373830000	297000	297000	297000	297000	0
96	20250402	164100	20373830000	297000	297000	297000	297000	0
97	20250402	164000	20373830000	297000	297000	297000	297000	0
98	20250402	163900	20373830000	297000	297000	297000	297000	0
99	20250402	163800	20373830000	297000	297000	297000	297000	0
100	20250402	163700	20373830000	297000	297000	297000	297000	0
101	20250402	163600	20373830000	297000	297000	297000	297000	0
102	20250402	163500	20373830000	297000	297000	297000	297000	0
103	20250402	163400	20373830000	297000	297000	297000	297000	0
104	20250402	163300	20373830000	297000	297000	297000	297000	0
105	20250402	163200	20373830000	297000	297000	297000	297000	0
106	20250402	163100	20373830000	297000	297000	297000	297000	0
107	20250402	163000	20373830000	297000	297000	297000	297000	0
108	20250402	162900	20373830000	297000	297000	297000	297000	0
109	20250402	162800	20373830000	297000	297000	297000	297000	0
110	20250402	162700	20373830000	297000	297000	297000	297000	0
111	20250402	162600	20373830000	297000	297000	297000	297000	0
112	20250402	162500	20373830000	297000	297000	297000	297000	0
113	20250402	162400	20373830000	297000	297000	297000	297000	0
114	20250402	162300	20373830000	297000	297000	297000	297000	0
115	20250402	162200	20373830000	297000	297000	297000	297000	0
116	20250402	162100	20373830000	297000	297000	297000	297000	0
117	20250402	162000	20373830000	297000	297000	297000	297000	0
118	20250402	161900	20373830000	297000	297000	297000	297000	0
119	20250402	161800	20373830000	297000	297000	297000	297000	0
120	20250402	161700	20373830000	297000	297000	297000	297000	0
121	20250402	161600	20373830000	297000	297000	297000	297000	0
122	20250402	161500	20373830000	297000	297000	297000	297000	1304
123	20250402	161400	20373830000	297000	297000	297000	297000	0
124	20250402	161300	20373830000	297000	297000	297000	297000	0
125	20250402	161200	20373830000	297000	297000	297000	297000	0
126	20250402	161100	20373830000	297000	297000	297000	297000	0
127	20250402	161000	20373830000	297000	297000	297000	297000	0
128	20250402	160900	20373830000	297000	297000	297000	297000	0
129	20250402	160800	20373830000	297000	297000	297000	297000	0
130	20250402	160700	20373830000	297000	297000	297000	297000	0
131	20250402	160600	20373830000	297000	297000	297000	297000	0
132	20250402	160500	20373830000	297000	297000	297000	297000	0
133	20250402	160400	20373830000	297000	297000	297000	297000	0
134	20250402	160300	20373830000	297000	297000	297000	297000	0
135	20250402	160200	20373830000	297000	297000	297000	297000	0
136	20250402	160100	20373830000	297000	297000	297000	297000	0
137	20250402	160000	20373830000	297000	297000	297000	297000	0
138	20250402	155900	20373830000	297000	297000	297000	297000	0
139	20250402	155800	20373830000	297000	297000	297000	297000	0
140	20250402	155700	20373830000	297000	297000	297000	297000	0
141	20250402	155600	20373830000	297000	297000	297000	297000	0
142	20250402	155500	20373830000	297000	297000	297000	297000	0
143	20250402	155400	20373830000	297000	297000	297000	297000	0
144	20250402	155300	20373830000	297000	297000	297000	297000	0
145	20250402	155200	20373830000	297000	297000	297000	297000	0
146	20250402	155100	20373830000	297000	297000	297000	297000	0
147	20250402	155000	20373830000	297000	297000	297000	297000	0
148	20250402	154900	20373830000	297000	297000	297000	297000	0
149	20250402	154800	20373830000	297000	297000	297000	297000	0
150	20250402	154700	20373830000	297000	297000	297000	297000	0
151	20250402	154600	20373830000	297000	297000	297000	297000	0
152	20250402	154500	20373830000	297000	297000	297000	297000	1304
153	20250402	154400	20373830000	297000	297000	297000	297000	0
154	20250402	154300	20373830000	297000	297000	297000	297000	0
155	20250402	154200	20373830000	297000	297000	297000	297000	0
156	20250402	154100	20373830000	297000	297000	297000	297000	0
157	20250402	154000	20373830000	297000	297000	297000	297000	0
158	20250402	153900	20373830000	297000	297000	297000	297000	0
159	20250402	153800	20373830000	297000	297000	297000	297000	0
160	20250402	153700	20373830000	297000	297000	297000	297000	0
161	20250402	153600	20373830000	297000	297000	297000	297000	0
162	20250402	153500	20373830000	297000	297000	297000	297000	0
163	20250402	153400	20373830000	297000	297000	297000	297000	0
164	20250402	153300	20373830000	297000	297000	297000	297000	0
165	20250402	153200	20373830000	297000	297000	297000	297000	0
166	20250402	153100	20373830000	297000	297000	297000	297000	0
167	20250402	153000	20373830000	297000	297000	297000	297000	1304
168	20250402	152900	19986542000	297500	297500	297500	297500	0
169	20250402	152800	19986542000	297500	297500	297500	297500	0
170	20250402	152700	19986542000	297500	297500	297500	297500	0
171	20250402	152600	19986542000	297500	297500	297500	297500	0
172	20250402	152500	19986542000	297500	297500	297500	297500	0
173	20250402	152400	19986542000	297500	297500	297500	297500	0
174	20250402	152300	19986542000	297500	297500	297500	297500	0
175	20250402	152200	19986542000	297500	297500	297500	297500	0
176	20250402	152100	19986542000	297500	297500	297500	297500	0
177	20250402	152000	19986542000	297500	297500	297500	297500	0
178	20250402	151900	19986542000	297500	297500	298000	297500	42
179	20250402	151800	19974039000	298000	298000	298000	298000	3
180	20250402	151700	19973145000	298000	298000	298000	297500	46
181	20250402	151600	19959440500	298000	298500	298500	297500	840
182	20250402	151500	19709440000	298500	298500	298500	298000	50
183	20250402	151400	19694521500	298500	298500	299000	298000	77
184	20250402	151300	19671537000	298500	298500	299000	298500	58
185	20250402	151200	19654216500	298500	298500	298500	298000	58
186	20250402	151100	19636904000	298500	298500	299000	298000	112
187	20250402	151000	19603448000	299000	299000	299000	298500	83
188	20250402	150900	19578645500	299000	298500	299000	298000	266
189	20250402	150800	19499165000	298500	298500	298500	298500	73
190	20250402	150700	19477374500	298500	298000	298500	298000	78
191	20250402	150600	19454104500	298000	298500	298500	298000	120
192	20250402	150500	19418319500	299000	299000	299000	298500	177
193	20250402	150400	19365449500	299000	298500	299000	298000	89
194	20250402	150300	19338889500	298500	298500	298500	298000	178
195	20250402	150200	19285802000	298500	298000	298500	297500	174
196	20250402	150100	19233982500	298000	298000	298000	298000	68
197	20250402	150000	19213718500	298000	298000	298500	297500	241
198	20250402	145900	19141891000	298000	299000	299000	298000	120
199	20250402	145800	19106057000	299000	298500	299000	297500	164
200	20250402	145700	19057131000	298500	298000	299000	298000	105
201	20250402	145600	19025792500	298000	299000	299000	297500	196
202	20250402	145500	18967353000	298500	298000	299000	298000	101
203	20250402	145400	18937185500	298000	298500	299000	298000	121
204	20250402	145300	18901073500	298500	299000	299000	298000	116
205	20250402	145200	18866433000	299000	298500	299500	298000	343
206	20250402	145100	18763911500	298500	298000	298500	298000	111
207	20250402	145000	18730784500	298000	298500	298500	298000	57
208	20250402	144900	18713785500	298500	299000	299000	298000	254
209	20250402	144800	18638017000	299000	299000	299500	298000	122
210	20250402	144700	18601560000	298500	298500	299000	298500	50
211	20250402	144600	18586623000	298500	299000	299500	298000	396
212	20250402	144500	18468372500	299000	299000	299000	298500	99
213	20250402	144400	18438781000	298500	298500	299000	298000	73
214	20250402	144300	18416984000	298500	298500	298500	298000	93
215	20250402	144200	18389224500	298500	298000	298500	298000	162
216	20250402	144100	18340899500	298500	299000	299500	298000	342
217	20250402	144000	18238691500	299500	299500	299500	299000	113
218	20250402	143900	18204854500	299500	299500	299500	299000	85
219	20250402	143800	18179399000	299500	298500	299500	298500	200
220	20250402	143700	18119585500	298000	298500	299500	298000	417
221	20250402	143600	17994913000	299000	299500	300000	298000	276
222	20250402	143500	17912369500	299500	299000	299500	298500	254
223	20250402	143400	17836408000	299500	300500	300500	299000	184
224	20250402	143300	17781353000	300000	298500	300000	298500	635
225	20250402	143200	17591360500	298500	298000	299500	298000	214
226	20250402	143100	17527419000	298500	298500	298500	298000	32
227	20250402	143000	17517867500	298000	299500	299500	298000	453
228	20250402	142900	17382620000	299500	299000	299500	298500	205
229	20250402	142800	17321328500	299000	299000	299500	298500	49
230	20250402	142700	17306678500	299000	299000	299000	298500	74
231	20250402	142600	17284557000	299000	299000	299500	298000	107
232	20250402	142500	17252562500	299000	299500	299500	298500	216
233	20250402	142400	17188016500	299500	298500	299500	298500	141
234	20250402	142300	17145857500	299500	299500	300000	298500	151
235	20250402	142200	17100663500	299500	299000	300000	298500	159
236	20250402	142100	17053102500	299500	299500	299500	299000	122
237	20250402	142000	17016582000	299500	299500	299500	298500	88
238	20250402	141900	16990228500	299500	299500	299500	299000	40
239	20250402	141800	16978255000	299500	299500	299500	298500	96
240	20250402	141700	16949508500	299500	299000	299500	298500	78
241	20250402	141600	16926189000	299000	299000	299500	298500	192
242	20250402	141500	16868819000	299000	299000	299500	298500	168
243	20250402	141400	16818619000	299500	299500	300000	299000	88
244	20250402	141300	16792263500	299500	299500	299500	299000	101
245	20250402	141200	16762026500	299500	300000	300000	299000	108
246	20250402	141100	16729699000	300000	299000	300000	298500	85
247	20250402	141000	16704261000	299000	299000	299500	298500	110
248	20250402	140900	16671359500	299500	299000	299500	299000	48
249	20250402	140800	16656997500	299000	299500	300000	299000	153
250	20250402	140700	16611200000	299500	299000	300000	299000	114
251	20250402	140600	16577065000	299500	299500	299500	299000	59
252	20250402	140500	16559403500	299500	299000	299500	298500	107
253	20250402	140400	16527406000	299000	298500	299000	298000	89
254	20250402	140300	16500819500	298000	299500	299500	298000	289
255	20250402	140200	16414515500	299000	299500	299500	299000	120
256	20250402	140100	16378602500	299500	299000	299500	298000	561
257	20250402	140000	16211065500	299000	299500	299500	299000	462
258	20250402	135900	16072874000	299500	299500	299500	299000	115
259	20250402	135800	16038433000	299500	300500	300500	299500	254
260	20250402	135700	15962292000	300500	300500	300500	299500	96
261	20250402	135600	15933478500	300500	299500	300500	299500	139
262	20250402	135500	15891753000	300000	300500	301000	299500	527
263	20250402	135400	15733768500	301500	300500	301500	300000	137
264	20250402	135300	15692573000	300500	300500	300500	300000	79
265	20250402	135200	15668843500	300500	300000	300500	299500	184
266	20250402	135100	15613635000	300000	299500	300000	299000	116
267	20250402	135000	15578852500	300000	300500	300500	299000	1046
268	20250402	134900	15265202500	301000	301000	301500	300500	133
269	20250402	134800	15225181000	301000	300500	301500	300500	112
270	20250402	134700	15191475000	300500	301000	301000	300000	142
271	20250402	134600	15148773500	301000	300500	301000	300500	130
272	20250402	134500	15109657000	300500	301000	301000	300000	136
273	20250402	134400	15068754500	301000	301000	301000	300500	83
274	20250402	134300	15043788500	301000	301000	301000	300000	202
275	20250402	134200	14983039500	301000	300500	301000	300500	138
276	20250402	134100	14941515000	300500	300500	301000	300500	109
277	20250402	134000	14908734500	300500	300500	300500	300000	108
278	20250402	133900	14876281750	300500	301000	301000	300000	771
279	20250402	133800	14644602750	301000	301500	301500	300500	110
280	20250402	133700	14611496250	301500	300500	301500	300500	235
281	20250402	133600	14540790750	300500	300500	300500	300000	222
282	20250402	133500	14474101750	300500	301000	301000	300500	134
283	20250402	133400	14433791250	301000	301500	301500	300500	625
284	20250402	133300	14245734750	301000	302000	302000	301000	330
285	20250402	133200	14146204750	302000	302000	302500	301500	133
286	20250402	133100	14106013250	302500	302000	302500	301500	152
287	20250402	133000	14060076250	302000	302500	302500	301500	150
288	20250402	132900	14014757750	302500	302000	302500	301500	211
289	20250402	132800	13951020250	301500	302500	303000	301500	362
290	20250402	132700	13841647750	303000	302500	303000	302000	172
291	20250402	132600	13789619250	302500	303000	303000	301500	248
292	20250402	132500	13714740250	303000	302500	303000	302000	188
293	20250402	132400	13657837250	302500	302500	303000	302000	254
294	20250402	132300	13581028750	302500	303000	303500	302000	150
295	20250402	132200	13535581750	303500	303500	303500	302000	264
296	20250402	132100	13455660250	303500	303500	304000	303000	216
297	20250402	132000	13390106750	304000	303000	304500	303000	759
298	20250402	131900	13159597750	303500	301500	303500	301500	984
299	20250402	131800	12861695250	301500	301500	302000	301000	245
300	20250402	131700	12787786750	301500	301500	302000	301000	162
301	20250402	131600	12738940250	301500	301000	301500	300500	137
302	20250402	131500	12697676750	301000	301500	301500	300500	180
303	20250402	131400	12643481250	301500	301500	301500	301500	111
304	20250402	131300	12610014750	301500	301500	301500	301000	57
305	20250402	131200	12592831250	301500	301500	301500	301000	141
306	20250402	131100	12550325750	301500	301500	301500	301000	165
307	20250402	131000	12500608250	301500	301000	301500	300500	289
308	20250402	130900	12413614250	301000	301000	301000	300500	90
309	20250402	130800	12386529750	301000	301000	301500	300500	110
310	20250402	130700	12353424250	301000	301000	301500	300500	338
311	20250402	130600	12251697250	301000	300500	301000	300500	180
312	20250402	130500	12197517750	301000	301000	301000	300500	200
313	20250402	130400	12137357250	301000	301000	301000	300500	109
314	20250402	130300	12104552750	301000	301500	301500	301000	80
315	20250402	130200	12080467250	301500	300000	301500	299500	581
316	20250402	130100	11905675750	300000	300000	300500	299000	301
317	20250402	130000	11815491750	300000	300500	300500	300000	33
318	20250402	125900	11805586750	300500	299500	300500	299500	358
319	20250402	125800	11698273750	299500	299500	299500	299000	69
320	20250402	125700	11677608750	299500	299500	299500	299000	31
321	20250402	125600	11668329750	299500	299500	299500	299000	72
322	20250402	125500	11646767750	299500	299000	299500	299000	51
323	20250402	125400	11631493750	299500	299500	299500	299000	12
324	20250402	125300	11627900250	299500	299500	299500	299000	86
325	20250402	125200	11602153750	299500	299000	300000	299000	298
326	20250402	125100	11512980250	299000	299000	299000	299000	75
327	20250402	125000	11490555250	299000	299000	299000	298500	27
328	20250402	124900	11482482750	299000	298500	299000	298500	95
329	20250402	124800	11454097750	298500	298500	299000	298500	77
330	20250402	124700	11431109750	299000	298000	299000	298000	224
331	20250402	124600	11364245750	298500	298000	298500	298000	67
332	20250402	124500	11344247250	298500	298500	299000	298000	130
333	20250402	124400	11305444250	298500	298500	299000	298500	24
334	20250402	124300	11298276750	298500	298500	299000	298000	106
335	20250402	124200	11266635750	298500	298000	298500	298000	53
336	20250402	124100	11250820750	298500	298500	298500	298500	65
337	20250402	124000	11231418250	298500	298000	298500	298000	81
338	20250402	123900	11207240250	298000	298000	298000	297500	286
339	20250402	123800	11122027250	298000	298000	298500	297500	141
340	20250402	123700	11080016750	298500	298500	298500	298000	374
341	20250402	123600	10968383250	298500	298500	299000	298500	111
342	20250402	123500	10935248250	298500	298500	299000	298500	58
343	20250402	123400	10917933750	299000	299000	299000	298000	42
344	20250402	123300	10905393250	299000	298500	299000	298500	69
345	20250402	123200	10884765750	299000	298500	299000	298500	36
346	20250402	123100	10874015250	298500	298500	298500	298000	24
347	20250402	123000	10866851750	298000	298500	299000	298000	71
348	20250402	122900	10845631750	298500	298500	299000	298500	47
349	20250402	122800	10831594250	298500	298500	299000	298000	243
350	20250402	122700	10759057250	298500	298500	298500	298500	139
351	20250402	122600	10717565750	298500	298500	298500	298000	79
352	20250402	122500	10693990250	298500	298000	298500	298000	14
353	20250402	122400	10689812750	298000	298000	298500	298000	159
354	20250402	122300	10642352250	298500	298500	298500	298500	57
355	20250402	122200	10625337750	298000	298000	298000	298000	11
356	20250402	122100	10622059750	298000	297500	298000	297500	254
357	20250402	122000	10546368750	298000	297000	298000	297000	156
358	20250402	121900	10500008750	297500	297000	297500	297000	43
359	20250402	121800	10487226750	297500	297500	297500	297500	45
360	20250402	121700	10473839250	297500	297500	297500	297500	67
361	20250402	121600	10453906750	297500	297500	297500	297000	6
362	20250402	121500	10452122250	297000	297000	297000	296500	42
363	20250402	121400	10439661250	297500	297500	297500	297000	58
364	20250402	121300	10422407250	296500	297000	297000	296500	21
365	20250402	121200	10416173250	297000	297500	297500	297000	60
366	20250402	121100	10398325250	297500	297500	297500	296500	183
367	20250402	121000	10343922750	297500	297500	297500	297000	25
368	20250402	120900	10336489250	297000	297000	297500	296500	357
369	20250402	120800	10230525250	297500	297500	298000	297500	54
370	20250402	120700	10214459250	297000	297500	298000	297000	110
371	20250402	120600	10181752750	297500	297500	298000	297000	81
372	20250402	120500	10157661750	297500	297500	298000	297000	29
373	20250402	120400	10149033750	298000	297500	298000	297500	150
374	20250402	120300	10104385250	298000	298500	298500	297500	61
375	20250402	120200	10086220250	298500	298500	298500	298000	51
376	20250402	120100	10070997250	298000	298000	298500	297500	118
377	20250402	120000	10035806750	298000	297500	298000	297500	32
378	20250402	115900	10026274750	297500	298000	298500	297500	74
379	20250402	115800	10004226750	298000	298500	298500	298000	45
380	20250402	115700	9990794750	298500	298500	298500	297500	27
381	20250402	115600	9982739250	298000	298000	298500	298000	112
382	20250402	115500	9949361750	299000	298000	299000	297500	65
383	20250402	115400	9929943750	299000	298000	299000	298000	32
384	20250402	115300	9920395750	298000	298500	298500	298000	70
385	20250402	115200	9899505750	298500	298000	298500	298000	66
386	20250402	115100	9879810750	298500	298500	298500	298500	6
387	20250402	115000	9878019750	298500	298000	299000	298000	129
388	20250402	114900	9839538250	298500	298500	299000	298500	54
389	20250402	114800	9823416750	298500	299000	299000	298000	27
390	20250402	114700	9815355750	299000	299000	299000	298000	51
391	20250402	114600	9800109750	298000	298500	298500	298000	55
392	20250402	114500	9783693250	298500	299000	299000	297500	81
393	20250402	114400	9759499250	298000	298500	298500	298000	36
394	20250402	114300	9748770750	298500	298500	299000	298000	65
395	20250402	114200	9729362250	298500	299000	299000	298000	52
396	20250402	114100	9713820750	298000	299000	299000	298000	32
397	20250402	114000	9704260750	298000	298000	299000	298000	104
398	20250402	113900	9673222250	299000	297500	299000	297500	169
399	20250402	113800	9622801250	297500	298000	298000	297500	11
400	20250402	113700	9619524250	298000	297000	298000	297000	107
401	20250402	113600	9587658750	298000	298500	299000	297000	276
402	20250402	113500	9505447750	298500	298500	298500	298000	94
403	20250402	113400	9477389250	299500	298500	299500	298500	82
404	20250402	113300	9452878250	298500	298000	298500	298000	76
405	20250402	113200	9430197750	298500	299000	299000	298500	81
406	20250402	113100	9405990750	299500	298000	299500	298000	105
407	20250402	113000	9374644250	299000	298500	299000	298500	101
408	20250402	112900	9344482250	299000	299500	299500	298500	28
409	20250402	112800	9336111750	299000	298500	299000	298500	74
410	20250402	112700	9313998750	298500	298500	298500	298000	87
411	20250402	112600	9288030750	298500	298500	298500	298000	74
412	20250402	112500	9265971250	298500	298500	298500	298000	70
413	20250402	112400	9245084750	298500	299000	299000	298500	72
414	20250402	112300	9223591250	299000	299000	299000	298500	90
415	20250402	112200	9196698750	299500	299500	299500	299000	115
416	20250402	112100	9162311250	299500	299500	299500	299000	73
417	20250402	112000	9140453250	299500	299500	300000	299500	110
418	20250402	111900	9107482750	299500	299500	300000	299500	15
419	20250402	111800	9102983750	300000	299500	300000	299500	202
420	20250402	111700	9042460750	300000	300000	300000	299500	150
421	20250402	111600	8997481750	300000	300500	300500	299500	8
422	20250402	111500	8995081250	300000	300500	300500	300000	113
423	20250402	111400	8961159750	300500	300000	300500	300000	95
424	20250402	111300	8932622250	300500	300500	301000	300500	82
425	20250402	111200	8907973750	301000	300500	301000	300000	143
426	20250402	111100	8864995750	300500	300500	301000	300500	103
427	20250402	111000	8834023250	301000	301000	301000	300000	60
428	20250402	110900	8815986750	301000	300500	301000	300500	112
429	20250402	110800	8782328250	300500	300000	300500	299500	90
430	20250402	110700	8755320750	299500	300500	300500	299500	311
431	20250402	110600	8662129250	301000	300500	301000	300000	156
432	20250402	110500	8615235750	300500	300500	300500	300000	139
433	20250402	110400	8573472250	300500	301000	301500	300500	36
434	20250402	110300	8562637750	301000	300500	301000	300000	127
435	20250402	110200	8524462250	301000	301000	301000	300000	119
436	20250402	110100	8488653250	301000	300000	301000	299500	295
437	20250402	110000	8400053750	300000	300000	300000	299500	56
438	20250402	105900	8383260250	300000	299500	300000	299500	88
439	20250402	105800	8356874250	299500	299500	300000	299000	102
440	20250402	105700	8326315750	299500	299500	299750	299000	123
441	20250402	105600	8289476500	299250	299500	299500	298500	72
442	20250402	105500	8267914750	299500	299500	299500	298500	86
443	20250402	105400	8242167250	299000	299500	299500	298500	74
444	20250402	105300	8220024750	299500	297500	299500	297500	315
445	20250402	105200	8125974750	298000	298000	298000	297500	75
446	20250402	105100	8103626750	298000	299000	299000	297500	236
447	20250402	105000	8033268750	299000	298500	299000	298500	88
448	20250402	104900	8006961750	299000	299000	299500	298500	157
449	20250402	104800	7960013750	299000	299000	299000	298500	28
450	20250402	104700	7951643250	298500	298500	299000	298000	147
451	20250402	104600	7907758750	298500	299000	299000	298500	68
452	20250402	104500	7887428250	299000	298500	299500	298500	128
453	20250402	104400	7849158250	298500	298500	298500	298000	45
454	20250402	104300	7835728750	298500	298500	298500	297500	154
455	20250402	104200	7789800750	299000	297500	299000	297500	103
456	20250402	104100	7759046750	298500	298000	298500	297500	137
457	20250402	104000	7718227750	297500	297500	298500	297000	492
458	20250402	103900	7571695750	298000	298500	299000	297500	92
459	20250402	103800	7544259250	298000	298500	298500	298000	15
460	20250402	103700	7539782250	297500	297500	298500	297250	179
461	20250402	103600	7486497750	297500	297500	297500	297000	50
462	20250402	103500	7471624500	297500	297500	297500	297000	41
463	20250402	103400	7459439500	297000	297500	297500	297000	156
464	20250402	103300	7413057000	297500	297500	298000	297500	16
465	20250402	103200	7408291000	298000	298000	298500	298000	76
466	20250402	103100	7385638500	298000	298000	299500	298000	184
467	20250402	103000	7330592000	297500	297500	300000	297500	375
468	20250402	102900	7218516500	298000	298500	299000	298000	59
469	20250402	102800	7200924500	299000	297000	300000	297000	815
470	20250402	102700	6957023500	298000	297500	298000	297000	153
471	20250402	102600	6911516000	297500	297500	297500	297000	201
472	20250402	102500	6851720000	298000	297000	298000	297000	116
473	20250402	102400	6817209000	297500	297500	297500	297000	34
474	20250402	102300	6807101500	297500	297000	297500	297000	19
475	20250402	102200	6801451500	297000	297000	297500	297000	41
476	20250402	102100	6789267500	297000	296500	297500	296500	234
477	20250402	102000	6719764000	296500	296500	297500	296500	229
478	20250402	101900	6651763500	297000	297500	297500	297000	75
479	20250402	101800	6629486000	297000	297000	297500	296500	165
480	20250402	101700	6580475000	297000	297000	297500	297000	20
481	20250402	101600	6574527500	297500	297500	297500	297000	40
482	20250402	101500	6562636500	297500	297500	297500	297000	40
483	20250402	101400	6550737500	298000	297000	298000	297000	22
484	20250402	101300	6544183000	298000	297000	298000	297000	43
485	20250402	101200	6531389000	297000	297500	297500	297000	32
486	20250402	101100	6521877000	297000	297500	297500	297000	37
487	20250402	101000	6510877500	297000	297500	297500	297000	155
488	20250402	100900	6464837000	297000	298000	298000	297000	120
489	20250402	100800	6429129000	297500	297000	298000	297000	63
490	20250402	100700	6410374500	297500	297000	297500	297000	108
491	20250402	100600	6378252000	297000	297000	297500	296500	162
492	20250402	100500	6330136000	297000	296500	297500	296500	52
493	20250402	100400	6314698000	296500	296500	297500	296500	26
494	20250402	100300	6306979500	297000	297000	297500	296500	142
495	20250402	100200	6264800500	297000	296500	297500	296500	205
496	20250402	100100	6203931500	296500	297000	297500	296000	568
497	20250402	100000	6035494500	297000	297000	297500	297000	268
498	20250402	095900	5955890000	297000	296500	297500	296000	173
499	20250402	095800	5904532000	296000	296500	296500	296000	84
500	20250402	095700	5879628500	296000	296500	297000	296000	193
501	20250402	095600	5822399500	296500	297500	297500	296500	288
502	20250402	095500	5736836000	297000	299000	299000	297000	541
503	20250402	095400	5575630000	298500	299000	299500	298000	341
504	20250402	095300	5473777500	299500	299000	299500	298500	507
505	20250402	095200	5322181000	299000	299000	300000	298500	272
506	20250402	095100	5240823000	299000	298000	299000	298000	54
507	20250402	095000	5224681500	299000	299000	299000	298000	57
508	20250402	094900	5207643000	298500	298000	299000	298000	172
509	20250402	094800	5156327500	298000	299000	299500	298000	459
510	20250402	094700	5019440500	299000	298000	299000	297500	107
511	20250402	094600	4987491500	298000	298500	298500	297500	527
512	20250402	094500	4830373500	298500	299000	299000	298500	18
513	20250402	094400	4824998000	299000	297500	299000	297500	395
514	20250402	094300	4707258500	298000	297500	298000	297500	42
515	20250402	094200	4694758000	297000	297500	297500	297000	322
516	20250402	094100	4599046000	297500	298000	298000	297000	124
517	20250402	094000	4562152500	298000	297000	298000	297000	25
518	20250402	093900	4554713500	297000	297500	297500	297000	40
519	20250402	093800	4542821000	297000	297000	298000	296500	214
520	20250402	093700	4479253500	296500	297500	297500	296500	285
521	20250402	093600	4394606000	297000	297500	297500	297000	8
522	20250402	093500	4392226500	297500	297000	297500	297000	117
523	20250402	093400	4357421500	297500	297000	297500	297000	29
524	20250402	093300	4348802500	297000	297000	297500	297000	45
525	20250402	093200	4335434500	297000	297000	297000	296500	270
526	20250402	093100	4255253000	297000	296500	297000	296500	69
527	20250402	093000	4234761000	297000	297500	298000	296500	146
528	20250402	092900	4191398000	297000	297000	298000	296500	423
529	20250402	092800	4065416500	297000	297000	298000	297000	178
530	20250402	092700	4012505500	297000	297000	298000	297000	9
531	20250402	092600	4009829500	297000	297500	298000	297000	48
532	20250402	092500	3995539500	297500	297500	298000	297000	97
533	20250402	092400	3966703000	297000	296500	297500	295500	491
534	20250402	092300	3821286500	297000	296000	298000	296000	231
535	20250402	092200	3752756500	296000	296500	296500	296000	72
536	20250402	092100	3731421500	296000	296000	296500	295000	396
537	20250402	092000	3614302000	296000	297500	298000	296000	347
538	20250402	091900	3511209000	297500	298000	298500	297000	483
539	20250402	091800	3367516500	298500	297500	299000	296500	244
540	20250402	091700	3294821000	297000	297500	297500	297000	175
541	20250402	091600	3242816500	297000	297500	298000	296500	189
542	20250402	091500	3186633000	297500	298500	298500	297500	521
543	20250402	091400	3031330000	299000	298000	299500	298000	1001
544	20250402	091300	2732461500	298500	299000	299000	298500	139
545	20250402	091200	2690959000	299000	298000	299500	297500	838
546	20250402	091100	2440868000	297500	299500	300000	297500	482
547	20250402	091000	2296819000	299500	300000	300000	299000	729
548	20250402	090900	2078645000	299500	301000	301500	299500	279
549	20250402	090800	1994811000	300500	301000	301000	300000	745
550	20250402	090700	1771139000	301500	300000	302000	299000	1191
551	20250402	090600	1413129000	301000	298500	301000	298500	632
552	20250402	090500	1223840500	298000	297500	298000	297000	717
553	20250402	090400	1010509500	297500	297000	297500	296500	229
554	20250402	090300	942548000	297000	298000	298500	297000	202
555	20250402	090200	882373500	297500	299000	299000	297500	257
556	20250402	090100	805842500	298000	299000	300500	297500	415
557	20250402	090000	681786500	298000	298000	300000	295000	2292