KissMeData/001430/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183300	1083374750	21800	21800	21800	21800	2893
3	20240412	183200	1083374750	21800	21800	21800	21800	0
4	20240412	183100	1083374750	21800	21800	21800	21800	0
5	20240412	183000	1083374750	21800	21800	21800	21800	0
6	20240412	182900	1083374750	21800	21800	21800	21800	0
7	20240412	182800	1083374750	21800	21800	21800	21800	0
8	20240412	182700	1083374750	21800	21800	21800	21800	0
9	20240412	182600	1083374750	21800	21800	21800	21800	0
10	20240412	182500	1083374750	21800	21800	21800	21800	0
11	20240412	182400	1083374750	21800	21800	21800	21800	0
12	20240412	182300	1083374750	21800	21800	21800	21800	0
13	20240412	182200	1083374750	21800	21800	21800	21800	0
14	20240412	182100	1083374750	21800	21800	21800	21800	0
15	20240412	182000	1083374750	21800	21800	21800	21800	0
16	20240412	181900	1083374750	21800	21800	21800	21800	0
17	20240412	181800	1083374750	21800	21800	21800	21800	0
18	20240412	181700	1083374750	21800	21800	21800	21800	0
19	20240412	181600	1083374750	21800	21800	21800	21800	0
20	20240412	181500	1083374750	21800	21800	21800	21800	0
21	20240412	181400	1083374750	21800	21800	21800	21800	0
22	20240412	181300	1083374750	21800	21800	21800	21800	0
23	20240412	181200	1083374750	21800	21800	21800	21800	0
24	20240412	181100	1083374750	21800	21800	21800	21800	0
25	20240412	181000	1083374750	21800	21800	21800	21800	0
26	20240412	180900	1083374750	21800	21800	21800	21800	0
27	20240412	180800	1083374750	21800	21800	21800	21800	0
28	20240412	180700	1083374750	21800	21800	21800	21800	0
29	20240412	180600	1083374750	21800	21800	21800	21800	0
30	20240412	180500	1083374750	21800	21800	21800	21800	0
31	20240412	180400	1083374750	21800	21800	21800	21800	0
32	20240412	180300	1083374750	21800	21800	21800	21800	2893
33	20240412	180200	1083374750	21800	21800	21800	21800	0
34	20240412	180100	1083374750	21800	21800	21800	21800	0
35	20240412	180000	1083374750	21800	21800	21800	21800	0
36	20240412	175900	1083374750	21800	21800	21800	21800	0
37	20240412	175800	1083374750	21800	21800	21800	21800	0
38	20240412	175700	1083374750	21800	21800	21800	21800	0
39	20240412	175600	1083374750	21800	21800	21800	21800	0
40	20240412	175500	1083374750	21800	21800	21800	21800	0
41	20240412	175400	1083374750	21800	21800	21800	21800	0
42	20240412	175300	1083374750	21800	21800	21800	21800	0
43	20240412	175200	1083374750	21800	21800	21800	21800	0
44	20240412	175100	1083374750	21800	21800	21800	21800	0
45	20240412	175000	1083374750	21800	21800	21800	21800	0
46	20240412	174900	1083374750	21800	21800	21800	21800	0
47	20240412	174800	1083374750	21800	21800	21800	21800	0
48	20240412	174700	1083374750	21800	21800	21800	21800	0
49	20240412	174600	1083374750	21800	21800	21800	21800	0
50	20240412	174500	1083374750	21800	21800	21800	21800	0
51	20240412	174400	1083374750	21800	21800	21800	21800	0
52	20240412	174300	1083374750	21800	21800	21800	21800	0
53	20240412	174200	1083374750	21800	21800	21800	21800	0
54	20240412	174100	1083374750	21800	21800	21800	21800	0
55	20240412	174000	1083374750	21800	21800	21800	21800	0
56	20240412	173900	1083374750	21800	21800	21800	21800	0
57	20240412	173800	1083374750	21800	21800	21800	21800	0
58	20240412	173700	1083374750	21800	21800	21800	21800	0
59	20240412	173600	1083374750	21800	21800	21800	21800	0
60	20240412	173500	1083374750	21800	21800	21800	21800	0
61	20240412	173400	1083374750	21800	21800	21800	21800	0
62	20240412	173300	1083374750	21800	21800	21800	21800	2893
63	20240412	173200	1083374750	21800	21800	21800	21800	0
64	20240412	173100	1083374750	21800	21800	21800	21800	0
65	20240412	173000	1083374750	21800	21800	21800	21800	0
66	20240412	172900	1083374750	21800	21800	21800	21800	0
67	20240412	172800	1083374750	21800	21800	21800	21800	0
68	20240412	172700	1083374750	21800	21800	21800	21800	0
69	20240412	172600	1083374750	21800	21800	21800	21800	0
70	20240412	172500	1083374750	21800	21800	21800	21800	0
71	20240412	172400	1083374750	21800	21800	21800	21800	0
72	20240412	172300	1083374750	21800	21800	21800	21800	0
73	20240412	172200	1083374750	21800	21800	21800	21800	0
74	20240412	172100	1083374750	21800	21800	21800	21800	0
75	20240412	172000	1083374750	21800	21800	21800	21800	0
76	20240412	171900	1083374750	21800	21800	21800	21800	0
77	20240412	171800	1083374750	21800	21800	21800	21800	0
78	20240412	171700	1083374750	21800	21800	21800	21800	0
79	20240412	171600	1083374750	21800	21800	21800	21800	0
80	20240412	171500	1083374750	21800	21800	21800	21800	0
81	20240412	171400	1083374750	21800	21800	21800	21800	0
82	20240412	171300	1083374750	21800	21800	21800	21800	0
83	20240412	171200	1083374750	21800	21800	21800	21800	0
84	20240412	171100	1083374750	21800	21800	21800	21800	0
85	20240412	171000	1083374750	21800	21800	21800	21800	0
86	20240412	170900	1083374750	21800	21800	21800	21800	0
87	20240412	170800	1083374750	21800	21800	21800	21800	0
88	20240412	170700	1083374750	21800	21800	21800	21800	0
89	20240412	170600	1083374750	21800	21800	21800	21800	0
90	20240412	170500	1083374750	21800	21800	21800	21800	0
91	20240412	170400	1083374750	21800	21800	21800	21800	0
92	20240412	170300	1083374750	21800	21800	21800	21800	2893
93	20240412	170200	1083374750	21800	21800	21800	21800	0
94	20240412	170100	1083374750	21800	21800	21800	21800	0
95	20240412	170000	1083374750	21800	21800	21800	21800	0
96	20240412	165900	1083374750	21800	21800	21800	21800	0
97	20240412	165800	1083374750	21800	21800	21800	21800	0
98	20240412	165700	1083374750	21800	21800	21800	21800	0
99	20240412	165600	1083374750	21800	21800	21800	21800	0
100	20240412	165500	1083374750	21800	21800	21800	21800	0
101	20240412	165400	1083374750	21800	21800	21800	21800	0
102	20240412	165300	1083374750	21800	21800	21800	21800	0
103	20240412	165200	1083374750	21800	21800	21800	21800	0
104	20240412	165100	1083374750	21800	21800	21800	21800	0
105	20240412	165000	1083374750	21800	21800	21800	21800	0
106	20240412	164900	1083374750	21800	21800	21800	21800	0
107	20240412	164800	1083374750	21800	21800	21800	21800	0
108	20240412	164700	1083374750	21800	21800	21800	21800	0
109	20240412	164600	1083374750	21800	21800	21800	21800	0
110	20240412	164500	1083374750	21800	21800	21800	21800	0
111	20240412	164400	1083374750	21800	21800	21800	21800	0
112	20240412	164300	1083374750	21800	21800	21800	21800	0
113	20240412	164200	1083374750	21800	21800	21800	21800	0
114	20240412	164100	1083374750	21800	21800	21800	21800	0
115	20240412	164000	1083374750	21800	21800	21800	21800	0
116	20240412	163900	1083374750	21800	21800	21800	21800	0
117	20240412	163800	1083374750	21800	21800	21800	21800	0
118	20240412	163700	1083374750	21800	21800	21800	21800	0
119	20240412	163600	1083374750	21800	21800	21800	21800	0
120	20240412	163500	1083374750	21800	21800	21800	21800	0
121	20240412	163400	1083374750	21800	21800	21800	21800	0
122	20240412	163300	1083374750	21800	21800	21800	21800	2893
123	20240412	163200	1083374750	21800	21800	21800	21800	0
124	20240412	163100	1083374750	21800	21800	21800	21800	0
125	20240412	163000	1083374750	21800	21800	21800	21800	0
126	20240412	162900	1083374750	21800	21800	21800	21800	0
127	20240412	162800	1083374750	21800	21800	21800	21800	0
128	20240412	162700	1083374750	21800	21800	21800	21800	0
129	20240412	162600	1083374750	21800	21800	21800	21800	0
130	20240412	162500	1083374750	21800	21800	21800	21800	0
131	20240412	162400	1083374750	21800	21800	21800	21800	0
132	20240412	162300	1083374750	21800	21800	21800	21800	0
133	20240412	162200	1083374750	21800	21800	21800	21800	0
134	20240412	162100	1083374750	21800	21800	21800	21800	0
135	20240412	162000	1083374750	21800	21800	21800	21800	0
136	20240412	161900	1083374750	21800	21800	21800	21800	0
137	20240412	161800	1083374750	21800	21800	21800	21800	0
138	20240412	161700	1083374750	21800	21800	21800	21800	0
139	20240412	161600	1083374750	21800	21800	21800	21800	0
140	20240412	161500	1083374750	21800	21800	21800	21800	0
141	20240412	161400	1083374750	21800	21800	21800	21800	0
142	20240412	161300	1083374750	21800	21800	21800	21800	0
143	20240412	161200	1083374750	21800	21800	21800	21800	0
144	20240412	161100	1083374750	21800	21800	21800	21800	0
145	20240412	161000	1083374750	21800	21800	21800	21800	0
146	20240412	160900	1083374750	21800	21800	21800	21800	0
147	20240412	160800	1083374750	21800	21800	21800	21800	0
148	20240412	160700	1083374750	21800	21800	21800	21800	0
149	20240412	160600	1083374750	21800	21800	21800	21800	0
150	20240412	160500	1083374750	21800	21800	21800	21800	0
151	20240412	160400	1083374750	21800	21800	21800	21800	0
152	20240412	160300	1083374750	21800	21800	21800	21800	2893
153	20240412	160200	1083374750	21800	21800	21800	21800	0
154	20240412	160100	1083374750	21800	21800	21800	21800	0
155	20240412	160000	1083374750	21800	21800	21800	21800	0
156	20240412	155900	1083374750	21800	21800	21800	21800	0
157	20240412	155800	1083374750	21800	21800	21800	21800	0
158	20240412	155700	1083374750	21800	21800	21800	21800	0
159	20240412	155600	1083374750	21800	21800	21800	21800	0
160	20240412	155500	1083374750	21800	21800	21800	21800	0
161	20240412	155400	1083374750	21800	21800	21800	21800	0
162	20240412	155300	1083374750	21800	21800	21800	21800	0
163	20240412	155200	1083374750	21800	21800	21800	21800	0
164	20240412	155100	1083374750	21800	21800	21800	21800	0
165	20240412	155000	1083374750	21800	21800	21800	21800	0
166	20240412	154900	1083374750	21800	21800	21800	21800	0
167	20240412	154800	1083374750	21800	21800	21800	21800	0
168	20240412	154700	1083374750	21800	21800	21800	21800	0
169	20240412	154600	1083374750	21800	21800	21800	21800	0
170	20240412	154500	1083374750	21800	21800	21800	21800	0
171	20240412	154400	1083374750	21800	21800	21800	21800	0
172	20240412	154300	1083374750	21800	21800	21800	21800	0
173	20240412	154200	1083374750	21800	21800	21800	21800	0
174	20240412	154100	1083374750	21800	21800	21800	21800	0
175	20240412	154000	1083374750	21800	21800	21800	21800	0
176	20240412	153900	1083374750	21800	21800	21800	21800	0
177	20240412	153800	1083374750	21800	21800	21800	21800	0
178	20240412	153700	1083374750	21800	21800	21800	21800	0
179	20240412	153600	1083374750	21800	21800	21800	21800	0
180	20240412	153500	1083374750	21800	21800	21800	21800	0
181	20240412	153400	1083374750	21800	21800	21800	21800	0
182	20240412	153300	1083374750	21800	21800	21800	21800	2893
183	20240412	153200	1083374750	21800	21800	21800	21800	0
184	20240412	153100	1083374750	21800	21800	21800	21800	0
185	20240412	153000	1083374750	21800	21800	21800	21800	2893
186	20240412	152900	1020307350	21800	21800	21800	21800	0
187	20240412	152800	1020307350	21800	21800	21800	21800	0
188	20240412	152700	1020307350	21800	21800	21800	21800	0
189	20240412	152600	1020307350	21800	21800	21800	21800	0
190	20240412	152500	1020307350	21800	21800	21800	21800	0
191	20240412	152400	1020307350	21800	21800	21800	21800	0
192	20240412	152300	1020307350	21800	21800	21800	21800	0
193	20240412	152200	1020307350	21800	21800	21800	21800	0
194	20240412	152100	1020307350	21800	21800	21800	21800	0
195	20240412	152000	1020307350	21800	21800	21800	21800	0
196	20240412	151900	1020307350	21800	21900	21900	21800	31
197	20240412	151800	1019630350	21900	21750	21900	21750	958
198	20240412	151700	998786350	21850	21850	21850	21750	38
199	20240412	151600	997956150	21750	21750	21850	21750	91
200	20240412	151500	995972300	21800	21800	21800	21750	71
201	20240412	151400	994424650	21800	21800	21800	21750	43
202	20240412	151300	993488600	21800	21750	21800	21750	69
203	20240412	151200	991986500	21750	21750	21800	21750	68
204	20240412	151100	990506700	21800	21750	21800	21750	141
205	20240412	151000	987434250	21800	21750	21800	21750	65
206	20240412	150900	986018750	21750	21750	21800	21750	72
207	20240412	150800	984451750	21800	21800	21800	21750	187
208	20240412	150700	980376500	21800	21800	21800	21750	44
209	20240412	150600	979418700	21800	21800	21800	21750	88
210	20240412	150500	977503150	21750	21750	21800	21750	67
211	20240412	150400	976045200	21800	21800	21800	21750	44
212	20240412	150300	975087350	21800	21800	21800	21750	56
213	20240412	150200	973867900	21800	21750	21800	21750	64
214	20240412	150100	972474050	21800	21800	21800	21750	80
215	20240412	150000	970732700	21800	21800	21850	21750	449
216	20240412	145900	960945800	21800	21800	21850	21800	104
217	20240412	145800	958676600	21850	21800	21850	21800	98
218	20240412	145700	956538900	21800	21850	21850	21800	111
219	20240412	145600	954117150	21800	21800	21850	21800	70
220	20240412	145500	952589800	21850	21850	21850	21800	128
221	20240412	145400	949797300	21800	21800	21850	21800	90
222	20240412	145300	947833850	21800	21800	21850	21800	79
223	20240412	145200	946110250	21850	21850	21850	21800	86
224	20240412	145100	944233350	21800	21800	21850	21800	80
225	20240412	145000	942487200	21850	21800	21850	21800	63
226	20240412	144900	941111600	21850	21850	21850	21800	45
227	20240412	144800	940129100	21800	21800	21900	21800	198
228	20240412	144700	935801750	21850	21800	21850	21800	69
229	20240412	144600	934295200	21800	21850	21900	21800	66
230	20240412	144500	932852000	21800	21800	21900	21800	496
231	20240412	144400	922017400	21800	21850	21900	21800	1324
232	20240412	144300	893151200	21850	21800	21900	21800	43
233	20240412	144200	892211800	21900	21850	21900	21800	296
234	20240412	144100	885743100	21850	21850	21900	21850	28
235	20240412	144000	885131100	21850	21900	21900	21800	58
236	20240412	143900	883863800	21900	21850	21900	21800	29
237	20240412	143800	883229550	21900	21900	21900	21800	113
238	20240412	143700	880756500	21850	21800	21900	21800	1051
239	20240412	143600	857792700	21800	21800	21850	21800	72
240	20240412	143500	856220200	21850	21800	21850	21800	48
241	20240412	143400	855171850	21850	21850	21850	21800	72
242	20240412	143300	853599600	21800	21850	21850	21800	71
243	20240412	143200	852048750	21850	21850	21850	21800	49
244	20240412	143100	850978500	21800	21850	21850	21800	124
245	20240412	143000	848273200	21800	21800	21850	21800	39
246	20240412	142900	847421650	21850	21900	21900	21800	43
247	20240412	142800	846481600	21900	21900	21950	21800	937
248	20240412	142700	826026050	21950	21900	21950	21900	48
249	20240412	142600	824973900	21900	21950	21950	21850	46
250	20240412	142500	823966650	21950	21950	21950	21850	84
251	20240412	142400	822125850	21900	21850	21950	21850	41
252	20240412	142300	821227950	21950	21900	21950	21850	34
253	20240412	142200	820482500	21950	21950	21950	21850	186
254	20240412	142100	816415550	21950	21900	21950	21800	125
255	20240412	142000	813680750	21850	21900	21950	21850	41
256	20240412	141900	812781950	21900	21850	21950	21850	34
257	20240412	141800	812037500	21850	21900	21950	21850	53
258	20240412	141700	810877400	21850	21900	21950	21850	44
259	20240412	141600	809914400	21900	21900	21900	21800	34
260	20240412	141500	809170800	21900	21900	21950	21850	41
261	20240412	141400	808272750	21900	21850	21900	21850	43
262	20240412	141300	807331700	21900	21850	21900	21850	68
263	20240412	141200	805843100	21900	21850	21950	21800	52
264	20240412	141100	804703800	21850	21850	21950	21850	50
265	20240412	141000	803608600	21850	21900	21950	21850	40
266	20240412	140900	802731950	21900	21900	21950	21850	43
267	20240412	140800	801788900	21850	21850	21950	21850	58
268	20240412	140700	800519400	21850	21900	21950	21850	44
269	20240412	140600	799554900	21950	21900	21950	21850	263
270	20240412	140500	793805900	21900	21900	21900	21850	118
271	20240412	140400	791222400	21900	21850	21900	21850	48
272	20240412	140300	790171850	21900	21850	21900	21850	53
273	20240412	140200	789011700	21900	21850	21900	21850	60
274	20240412	140100	787699050	21900	21850	21900	21850	33
275	20240412	140000	786976700	21850	21800	21900	21800	56
276	20240412	135900	785750950	21800	21900	21900	21800	33
277	20240412	135800	785028900	21850	21900	21900	21800	101
278	20240412	135700	782818650	21900	21900	21900	21800	176
279	20240412	135600	778973100	21900	21800	21900	21800	159
280	20240412	135500	775499200	21850	21850	21850	21800	50
281	20240412	135400	774407700	21850	21850	21850	21800	62
282	20240412	135300	773053800	21850	21850	21850	21800	54
283	20240412	135200	771874600	21850	21850	21850	21800	60
284	20240412	135100	770564050	21850	21850	21850	21800	81
285	20240412	135000	768796650	21850	21850	21850	21800	48
286	20240412	134900	767748150	21850	21850	21850	21750	138
287	20240412	134800	764734850	21850	21850	21850	21750	44
288	20240412	134700	763774250	21850	21800	21850	21800	194
289	20240412	134600	759535700	21850	21850	21850	21750	41
290	20240412	134500	758641100	21800	21800	21850	21800	42
291	20240412	134400	757724500	21850	21800	21850	21800	233
292	20240412	134300	752633750	21800	21750	21850	21750	46
293	20240412	134200	751630400	21800	21800	21850	21750	38
294	20240412	134100	750801450	21800	21750	21850	21750	120
295	20240412	134000	748184000	21750	21800	21850	21750	42
296	20240412	133900	747268750	21800	21800	21850	21750	49
297	20240412	133800	746200500	21750	21850	21850	21750	149
298	20240412	133700	742956350	21800	21750	21850	21750	86
299	20240412	133600	741079600	21800	21800	21800	21750	35
300	20240412	133500	740317300	21750	21800	21800	21750	31
301	20240412	133400	739642350	21800	21750	21800	21750	42
302	20240412	133300	738727550	21800	21850	21850	21750	27
303	20240412	133200	738139150	21750	21800	21850	21750	549
304	20240412	133100	726196200	21850	21850	21850	21800	24
305	20240412	133000	725672150	21850	21800	21850	21750	209
306	20240412	132900	721118700	21750	21750	21750	21750	13
307	20240412	132800	720835950	21800	21750	21800	21750	11
308	20240412	132700	720596650	21750	21750	21750	21750	71
309	20240412	132600	719052400	21750	21750	21750	21750	20
310	20240412	132500	718617400	21750	21750	21750	21750	17
311	20240412	132400	718247650	21750	21750	21800	21750	2090
312	20240412	132300	672687850	21750	21750	21750	21750	14
313	20240412	132200	672383350	21750	21750	21750	21750	23
314	20240412	132100	671883100	21750	21750	21750	21750	11
315	20240412	132000	671643850	21750	21750	21750	21750	45
316	20240412	131900	670665100	21750	21750	21750	21750	28
317	20240412	131800	670056100	21750	21750	21750	21750	5
318	20240412	131700	669947350	21750	21750	21750	21750	57
319	20240412	131600	668707600	21750	21750	21750	21750	18
320	20240412	131500	668316100	21750	21750	21750	21750	13
321	20240412	131400	668033350	21750	21750	21750	21750	44
322	20240412	131300	667076350	21750	21750	21750	21750	22
323	20240412	131200	666597850	21750	21750	21750	21750	22
324	20240412	131100	666119350	21750	21750	21750	21750	11
325	20240412	131000	665880100	21750	21800	21850	21750	34
326	20240412	130900	665139500	21750	21750	21750	21750	25
327	20240412	130800	664595750	21750	21800	21800	21750	138
328	20240412	130700	661587750	21800	21800	21800	21750	1909
329	20240412	130600	619973500	21800	21800	21800	21800	23
330	20240412	130500	619472100	21800	21800	21800	21800	9
331	20240412	130400	619275900	21800	21800	21800	21800	22
332	20240412	130300	618796300	21800	21800	21850	21800	15
333	20240412	130200	618469250	21800	21800	21800	21800	12
334	20240412	130100	618207650	21800	21800	21800	21800	21
335	20240412	130000	617749850	21800	21800	21850	21800	30
336	20240412	125900	617095800	21800	21850	21850	21800	22
337	20240412	125800	616615850	21800	21800	21800	21800	21
338	20240412	125700	616158050	21850	21800	21850	21800	21
339	20240412	125600	615699700	21800	21800	21850	21800	38
340	20240412	125500	614871000	21800	21850	21850	21800	15
341	20240412	125400	614543650	21800	21800	21800	21800	27
342	20240412	125300	613955050	21850	21800	21850	21800	121
343	20240412	125200	611311900	21900	21800	21900	21800	15
344	20240412	125100	610984500	21800	21800	21800	21800	25
345	20240412	125000	610439500	21850	21800	21850	21800	13
346	20240412	124900	610155750	21800	21800	21850	21800	23
347	20240412	124800	609654000	21850	21850	21850	21800	191
348	20240412	124700	605481000	21800	21800	21850	21800	62
349	20240412	124600	604127150	21800	21850	21850	21800	70
350	20240412	124500	602598250	21800	21800	21850	21800	16
351	20240412	124400	602249150	21800	21800	21850	21800	106
352	20240412	124300	599933750	21850	21800	21850	21800	25
353	20240412	124200	599388400	21850	21800	21850	21800	9
354	20240412	124100	599191850	21800	21850	21850	21800	456
355	20240412	124000	589250750	21850	21800	21850	21800	270
356	20240412	123900	583351450	21800	21800	21850	21800	46
357	20240412	123800	582348250	21800	21800	21850	21800	29
358	20240412	123700	581715650	21800	21800	21800	21800	3
359	20240412	123600	581650250	21800	21800	21850	21800	30
360	20240412	123500	580995950	21850	21800	21850	21800	100
361	20240412	123400	578811600	21800	21850	21850	21800	877
362	20240412	123300	559692000	21850	21800	21850	21800	124
363	20240412	123200	556983850	21800	21800	21850	21800	272
364	20240412	123100	551051650	21800	21800	21850	21800	222
365	20240412	123000	546201700	21800	21800	21850	21800	16
366	20240412	122900	545852850	21850	21800	21850	21800	9
367	20240412	122800	545656350	21800	21800	21850	21800	39
368	20240412	122700	544805800	21850	21800	21850	21800	19
369	20240412	122600	544391100	21850	21800	21850	21800	31
370	20240412	122500	543714950	21800	21800	21850	21800	278
371	20240412	122400	537654250	21800	21800	21850	21800	16
372	20240412	122300	537305100	21800	21800	21850	21800	16
373	20240412	122200	536956250	21800	21850	21850	21800	1121
374	20240412	122100	512463000	21800	21800	21850	21800	11
375	20240412	122000	512222900	21800	21800	21800	21800	24
376	20240412	121900	511699700	21850	21850	21850	21800	21
377	20240412	121800	511241500	21850	21800	21850	21800	26
378	20240412	121700	510673850	21800	21850	21850	21800	31
379	20240412	121600	509997650	21850	21800	21850	21800	14
380	20240412	121500	509692350	21800	21800	21850	21800	31
381	20240412	121400	509016200	21800	21800	21850	21800	22
382	20240412	121300	508536300	21800	21800	21800	21800	18
383	20240412	121200	508143900	21800	21800	21850	21800	69
384	20240412	121100	506639350	21800	21800	21850	21800	17
385	20240412	121000	506268400	21800	21800	21850	21800	57
386	20240412	120900	505024200	21850	21850	21850	21800	23
387	20240412	120800	504522500	21800	21800	21850	21800	18
388	20240412	120700	504129750	21800	21800	21850	21800	23
389	20240412	120600	503628000	21800	21800	21800	21800	23
390	20240412	120500	503126600	21800	21800	21850	21800	21
391	20240412	120400	502668450	21800	21800	21850	21800	42
392	20240412	120300	501752500	21800	21850	21850	21800	33
393	20240412	120200	501032750	21800	21850	21850	21800	23
394	20240412	120100	500530800	21850	21800	21850	21800	58
395	20240412	120000	499263900	21800	21850	21850	21800	41
396	20240412	115900	498368400	21850	21800	21850	21800	46
397	20240412	115800	497364000	21850	21800	21850	21800	15
398	20240412	115700	497036700	21800	21800	21850	21800	26
399	20240412	115600	496469550	21800	21800	21850	21800	20
400	20240412	115500	496033450	21850	21800	21850	21800	22
401	20240412	115400	495553450	21800	21800	21850	21800	20
402	20240412	115300	495117150	21800	21850	21850	21800	25
403	20240412	115200	494571750	21800	21800	21850	21800	19
404	20240412	115100	494157500	21850	21800	21850	21800	16
405	20240412	115000	493808200	21850	21850	21900	21800	315
406	20240412	114900	486925450	21850	21850	21900	21850	12
407	20240412	114800	486663050	21900	21850	21900	21850	14
408	20240412	114700	486356700	21850	21850	21900	21850	38
409	20240412	114600	485526050	21900	21900	21900	21900	17
410	20240412	114500	485153750	21850	21850	21900	21850	21
411	20240412	114400	484694800	21900	21850	21900	21850	28
412	20240412	114300	484082500	21850	21900	21900	21850	25
413	20240412	114200	483535900	21800	21850	21900	21800	20
414	20240412	114100	483099450	21900	21850	21900	21800	16
415	20240412	114000	482749600	21900	21800	21900	21800	53
416	20240412	113900	481590050	21800	21850	21850	21800	48
417	20240412	113800	480542300	21800	21800	21850	21800	38
418	20240412	113700	479713400	21850	21850	21850	21800	972
419	20240412	113600	458477300	21850	21850	21900	21850	26
420	20240412	113500	457908750	21850	21850	21900	21850	16
421	20240412	113400	457558850	21850	21850	21900	21850	37
422	20240412	113300	456750050	21850	21850	21900	21850	19
423	20240412	113200	456334500	21850	21900	21900	21850	22
424	20240412	113100	455853400	21850	21850	21850	21850	19
425	20240412	113000	455438250	21850	21850	21900	21850	14
426	20240412	112900	455132000	21900	21850	21900	21850	36
427	20240412	112800	454345000	21850	21850	21900	21850	14
428	20240412	112700	454039050	21850	21850	21900	21850	225
429	20240412	112600	449112400	21850	21900	21900	21850	29
430	20240412	112500	448478250	21850	21850	21900	21850	155
431	20240412	112400	445091350	21900	21850	21900	21850	37
432	20240412	112300	444282500	21900	21850	21900	21850	14
433	20240412	112200	443976250	21900	21850	21900	21850	15
434	20240412	112100	443648100	21850	21850	21900	21850	35
435	20240412	112000	442882900	21850	21850	21850	21850	715
436	20240412	111900	427260150	21900	21850	21900	21850	25
437	20240412	111800	426713300	21900	21900	21900	21850	85
438	20240412	111700	424852900	21900	21850	21900	21850	25
439	20240412	111600	424305750	21850	21900	21900	21850	27
440	20240412	111500	423715350	21850	21850	21900	21850	41
441	20240412	111400	422819150	21900	21850	21900	21850	22
442	20240412	111300	422338200	21850	21900	21900	21850	36
443	20240412	111200	421550100	21850	21850	21900	21850	64
444	20240412	111100	420149100	21900	21900	21900	21850	224
445	20240412	111000	415254550	21900	21900	21900	21850	29
446	20240412	110900	414619850	21850	21850	21900	21850	25
447	20240412	110800	414073200	21850	21850	21900	21850	48
448	20240412	110700	413023100	21850	21900	21900	21850	20
449	20240412	110600	412585850	21900	21900	21900	21850	27
450	20240412	110500	411995300	21850	21850	21900	21850	28
451	20240412	110400	411383100	21850	21850	21900	21850	20
452	20240412	110300	410946050	21850	21900	21900	21850	42
453	20240412	110200	410026750	21900	21900	21900	21850	29
454	20240412	110100	409392450	21900	21900	21900	21850	31
455	20240412	110000	408714600	21900	21900	21900	21850	6
456	20240412	105900	408583300	21900	21850	21900	21850	38
457	20240412	105800	407751850	21900	21850	21900	21850	43
458	20240412	105700	406811400	21900	21900	21900	21850	14
459	20240412	105600	406504850	21900	21900	21900	21850	43
460	20240412	105500	405564700	21850	21900	21900	21850	26
461	20240412	105400	404995900	21850	21900	21900	21850	18
462	20240412	105300	404602200	21900	21850	21900	21850	34
463	20240412	105200	403858650	21850	21900	21900	21850	26
464	20240412	105100	403290200	21850	21900	21900	21850	25
465	20240412	105000	402743500	21900	21900	21900	21850	16
466	20240412	104900	402393550	21900	21850	21900	21850	41
467	20240412	104800	401496350	21900	21900	21900	21850	32
468	20240412	104700	400796700	21850	21900	21900	21850	63
469	20240412	104600	399418050	21900	21850	21900	21850	278
470	20240412	104500	393331750	21850	21900	21900	21850	7
471	20240412	104400	393178750	21900	21900	21900	21900	2
472	20240412	104300	393134950	21900	21900	21900	21900	1
473	20240412	104200	393113050	21900	21900	21900	21900	3
474	20240412	104100	393047350	21900	21950	21950	21900	684
475	20240412	104000	378067700	21950	21950	21950	21950	1
476	20240412	103900	378045750	21950	21950	21950	21950	4
477	20240412	103800	377957950	21950	21950	21950	21900	410
478	20240412	103700	368978750	21950	21950	21950	21950	357
479	20240412	103600	361142600	21950	21950	21950	21900	207
480	20240412	103500	356603950	21950	21950	21950	21950	1
481	20240412	103400	356582000	21950	21950	21950	21950	24
482	20240412	103300	356055200	21950	21950	21950	21950	11
483	20240412	103200	355813750	21950	21950	21950	21950	5
484	20240412	103100	355704000	21950	21950	21950	21950	126
485	20240412	103000	352938300	21950	21950	21950	21950	101
486	20240412	102900	350721350	21950	21950	21950	21950	2
487	20240412	102800	350677450	21950	21950	21950	21950	5
488	20240412	102700	350567700	21950	21950	21950	21950	51
489	20240412	102600	349448250	21950	21950	21950	21950	1
490	20240412	102500	349426300	21950	21950	21950	21950	18
491	20240412	102400	349031200	21950	21950	21950	21950	5
492	20240412	102300	348921450	21950	21950	21950	21950	1
493	20240412	102200	348899500	21950	21900	21950	21900	26
494	20240412	102100	348330050	21950	21950	21950	21950	66
495	20240412	102000	346881350	21950	21950	21950	21950	5
496	20240412	101900	346771600	21950	21950	21950	21950	0
497	20240412	101800	346771600	21950	21950	21950	21950	5
498	20240412	101700	346661850	21950	21950	21950	21950	1
499	20240412	101600	346639900	21950	21900	21950	21900	177
500	20240412	101500	342763550	21950	21950	21950	21950	5
501	20240412	101400	342653800	21950	21950	21950	21950	1
502	20240412	101300	342631850	21950	21950	21950	21950	50
503	20240412	101200	341534350	21950	21950	21950	21950	5
504	20240412	101100	341424600	21950	21950	21950	21950	18
505	20240412	101000	341029500	21950	21900	21950	21900	19
506	20240412	100900	340612550	21950	21950	21950	21950	3
507	20240412	100800	340546700	21950	21950	21950	21950	2
508	20240412	100700	340502800	21950	21900	21950	21900	33
509	20240412	100600	339780050	21900	21950	21950	21900	1001
510	20240412	100500	317858100	21950	21950	21950	21950	309
511	20240412	100400	311075550	21950	21950	21950	21950	2
512	20240412	100300	311031650	21950	21950	21950	21950	5
513	20240412	100200	310921900	21900	21900	21900	21900	2
514	20240412	100100	310878100	21950	21950	21950	21950	1
515	20240412	100000	310856150	21950	21950	21950	21950	75
516	20240412	095900	309209900	21950	21950	21950	21950	2
517	20240412	095800	309166000	21900	22000	22000	21900	17
518	20240412	095700	308793100	21900	21900	21900	21900	5
519	20240412	095600	308683600	21900	21900	21900	21900	269
520	20240412	095500	302792500	21900	21900	21900	21850	100
521	20240412	095400	300603450	21900	21900	21900	21900	20
522	20240412	095300	300165450	21900	22000	22000	21900	28
523	20240412	095200	299551250	22000	22000	22000	22000	6
524	20240412	095100	299419250	22000	21900	22000	21900	201
525	20240412	095000	295017250	21900	21900	21900	21900	1
526	20240412	094900	294995350	21850	21850	21850	21850	0
527	20240412	094800	294995350	21850	21850	21850	21850	10
528	20240412	094700	294776850	21850	21800	21850	21800	526
529	20240412	094600	283308750	21850	21850	21850	21850	115
530	20240412	094500	280796000	21850	21850	21850	21850	26
531	20240412	094400	280227900	21850	21900	21900	21850	137
532	20240412	094300	277234050	21900	21900	21900	21900	0
533	20240412	094200	277234050	21900	21900	21900	21900	9
534	20240412	094100	277036950	21900	21900	21900	21900	0
535	20240412	094000	277036950	21900	21900	21900	21900	6
536	20240412	093900	276905550	21900	21850	21900	21850	9
537	20240412	093800	276708650	21900	21950	21950	21900	671
538	20240412	093700	261997700	21950	21950	21950	21950	132
539	20240412	093600	259100300	22000	22000	22000	22000	27
540	20240412	093500	258506300	22000	21950	22000	21950	125
541	20240412	093400	255756550	21950	21950	21950	21950	100
542	20240412	093300	253561550	21900	21900	21900	21900	308
543	20240412	093200	246816350	21900	21900	21900	21900	10
544	20240412	093100	246597350	21900	21900	21900	21900	10
545	20240412	093000	246378350	21900	21900	21900	21900	0
546	20240412	092900	246378350	21900	21900	21900	21900	14
547	20240412	092800	246071750	21900	21900	21900	21900	226
548	20240412	092700	241122350	21900	21900	21900	21900	16
549	20240412	092600	240771950	21900	21900	21900	21900	70
550	20240412	092500	239238950	21900	21900	21900	21900	129
551	20240412	092400	236413850	21900	21900	21900	21900	23
552	20240412	092300	235910150	21900	21900	21900	21900	29
553	20240412	092200	235275050	21900	21900	21900	21900	29
554	20240412	092100	234639950	21900	21900	22000	21900	200
555	20240412	092000	230258050	21950	21950	21950	21950	198
556	20240412	091900	225911950	21950	21950	21950	21950	49
557	20240412	091800	224836400	21950	21850	21950	21850	242
558	20240412	091700	219547600	21850	21850	21850	21850	29
559	20240412	091600	218913950	21800	21850	21850	21800	83
560	20240412	091500	217101550	21850	21850	22000	21750	3507
561	20240412	091400	140773800	21850	21900	21900	21850	157
562	20240412	091300	137342350	21950	21950	21950	21950	125
563	20240412	091200	134598600	21850	21900	22000	21850	497
564	20240412	091100	123729550	22000	21900	22000	21900	356
565	20240412	091000	115921400	21950	21850	21950	21800	137
566	20240412	090900	112926700	21850	21800	21900	21800	463
567	20240412	090800	102827750	21800	21800	21800	21800	35
568	20240412	090700	102064750	21800	21800	21800	21750	134
569	20240412	090600	99148550	21800	21800	21800	21800	56
570	20240412	090500	97927750	21800	21750	21800	21750	251
571	20240412	090400	92459700	21800	21800	21800	21750	1947
572	20240412	090300	50101950	21800	21850	21900	21800	578
573	20240412	090200	37472750	21900	21750	21900	21750	87
574	20240412	090100	35575050	21750	21750	21800	21750	579
575	20240412	090000	22970250	21750	21750	21900	21750	1056