KissMeData/092870/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194700	14327993500	27150	27150	27150	27150	16215
3	20240415	194600	14327993500	27150	27150	27150	27150	0
4	20240415	194500	14327993500	27150	27150	27150	27150	0
5	20240415	194400	14327993500	27150	27150	27150	27150	0
6	20240415	194300	14327993500	27150	27150	27150	27150	0
7	20240415	194200	14327993500	27150	27150	27150	27150	0
8	20240415	194100	14327993500	27150	27150	27150	27150	0
9	20240415	194000	14327993500	27150	27150	27150	27150	0
10	20240415	193900	14327993500	27150	27150	27150	27150	0
11	20240415	193800	14327993500	27150	27150	27150	27150	0
12	20240415	193700	14327993500	27150	27150	27150	27150	0
13	20240415	193600	14327993500	27150	27150	27150	27150	0
14	20240415	193500	14327993500	27150	27150	27150	27150	0
15	20240415	193400	14327993500	27150	27150	27150	27150	0
16	20240415	193300	14327993500	27150	27150	27150	27150	0
17	20240415	193200	14327993500	27150	27150	27150	27150	0
18	20240415	193100	14327993500	27150	27150	27150	27150	0
19	20240415	193000	14327993500	27150	27150	27150	27150	0
20	20240415	192900	14327993500	27150	27150	27150	27150	0
21	20240415	192800	14327993500	27150	27150	27150	27150	0
22	20240415	192700	14327993500	27150	27150	27150	27150	0
23	20240415	192600	14327993500	27150	27150	27150	27150	0
24	20240415	192500	14327993500	27150	27150	27150	27150	0
25	20240415	192400	14327993500	27150	27150	27150	27150	0
26	20240415	192300	14327993500	27150	27150	27150	27150	0
27	20240415	192200	14327993500	27150	27150	27150	27150	0
28	20240415	192100	14327993500	27150	27150	27150	27150	0
29	20240415	192000	14327993500	27150	27150	27150	27150	0
30	20240415	191900	14327993500	27150	27150	27150	27150	0
31	20240415	191800	14327993500	27150	27150	27150	27150	0
32	20240415	191700	14327993500	27150	27150	27150	27150	16215
33	20240415	191600	14327993500	27150	27150	27150	27150	0
34	20240415	191500	14327993500	27150	27150	27150	27150	0
35	20240415	191400	14327993500	27150	27150	27150	27150	0
36	20240415	191300	14327993500	27150	27150	27150	27150	0
37	20240415	191200	14327993500	27150	27150	27150	27150	0
38	20240415	191100	14327993500	27150	27150	27150	27150	0
39	20240415	191000	14327993500	27150	27150	27150	27150	0
40	20240415	190900	14327993500	27150	27150	27150	27150	0
41	20240415	190800	14327993500	27150	27150	27150	27150	0
42	20240415	190700	14327993500	27150	27150	27150	27150	0
43	20240415	190600	14327993500	27150	27150	27150	27150	0
44	20240415	190500	14327993500	27150	27150	27150	27150	0
45	20240415	190400	14327993500	27150	27150	27150	27150	0
46	20240415	190300	14327993500	27150	27150	27150	27150	0
47	20240415	190200	14327993500	27150	27150	27150	27150	0
48	20240415	190100	14327993500	27150	27150	27150	27150	0
49	20240415	190000	14327993500	27150	27150	27150	27150	0
50	20240415	185900	14327993500	27150	27150	27150	27150	0
51	20240415	185800	14327993500	27150	27150	27150	27150	0
52	20240415	185700	14327993500	27150	27150	27150	27150	0
53	20240415	185600	14327993500	27150	27150	27150	27150	0
54	20240415	185500	14327993500	27150	27150	27150	27150	0
55	20240415	185400	14327993500	27150	27150	27150	27150	0
56	20240415	185300	14327993500	27150	27150	27150	27150	0
57	20240415	185200	14327993500	27150	27150	27150	27150	0
58	20240415	185100	14327993500	27150	27150	27150	27150	0
59	20240415	185000	14327993500	27150	27150	27150	27150	0
60	20240415	184900	14327993500	27150	27150	27150	27150	0
61	20240415	184800	14327993500	27150	27150	27150	27150	0
62	20240415	184700	14327993500	27150	27150	27150	27150	16215
63	20240415	184600	14327993500	27150	27150	27150	27150	0
64	20240415	184500	14327993500	27150	27150	27150	27150	0
65	20240415	184400	14327993500	27150	27150	27150	27150	0
66	20240415	184300	14327993500	27150	27150	27150	27150	0
67	20240415	184200	14327993500	27150	27150	27150	27150	0
68	20240415	184100	14327993500	27150	27150	27150	27150	0
69	20240415	184000	14327993500	27150	27150	27150	27150	0
70	20240415	183900	14327993500	27150	27150	27150	27150	0
71	20240415	183800	14327993500	27150	27150	27150	27150	0
72	20240415	183700	14327993500	27150	27150	27150	27150	0
73	20240415	183600	14327993500	27150	27150	27150	27150	0
74	20240415	183500	14327993500	27150	27150	27150	27150	0
75	20240415	183400	14327993500	27150	27150	27150	27150	0
76	20240415	183300	14327993500	27150	27150	27150	27150	0
77	20240415	183200	14327993500	27150	27150	27150	27150	0
78	20240415	183100	14327993500	27150	27150	27150	27150	0
79	20240415	183000	14327993500	27150	27150	27150	27150	0
80	20240415	182900	14327993500	27150	27150	27150	27150	0
81	20240415	182800	14327993500	27150	27150	27150	27150	0
82	20240415	182700	14327993500	27150	27150	27150	27150	0
83	20240415	182600	14327993500	27150	27150	27150	27150	0
84	20240415	182500	14327993500	27150	27150	27150	27150	0
85	20240415	182400	14327993500	27150	27150	27150	27150	0
86	20240415	182300	14327993500	27150	27150	27150	27150	0
87	20240415	182200	14327993500	27150	27150	27150	27150	0
88	20240415	182100	14327993500	27150	27150	27150	27150	0
89	20240415	182000	14327993500	27150	27150	27150	27150	0
90	20240415	181900	14327993500	27150	27150	27150	27150	0
91	20240415	181800	14327993500	27150	27150	27150	27150	0
92	20240415	181700	14327993500	27150	27150	27150	27150	16215
93	20240415	181600	14327993500	27150	27150	27150	27150	0
94	20240415	181500	14327993500	27150	27150	27150	27150	0
95	20240415	181400	14327993500	27150	27150	27150	27150	0
96	20240415	181300	14327993500	27150	27150	27150	27150	0
97	20240415	181200	14327993500	27150	27150	27150	27150	0
98	20240415	181100	14327993500	27150	27150	27150	27150	0
99	20240415	181000	14327993500	27150	27150	27150	27150	0
100	20240415	180900	14327993500	27150	27150	27150	27150	0
101	20240415	180800	14327993500	27150	27150	27150	27150	0
102	20240415	180700	14327993500	27150	27150	27150	27150	0
103	20240415	180600	14327993500	27150	27150	27150	27150	0
104	20240415	180500	14327993500	27150	27150	27150	27150	0
105	20240415	180400	14327993500	27150	27150	27150	27150	0
106	20240415	180300	14327993500	27150	27150	27150	27150	0
107	20240415	180200	14327993500	27150	27150	27150	27150	0
108	20240415	180100	14327993500	27150	27150	27150	27150	0
109	20240415	180000	14327993500	27150	27150	27150	27150	0
110	20240415	175900	14327993500	27150	27150	27150	27150	0
111	20240415	175800	14327993500	27150	27150	27150	27150	0
112	20240415	175700	14327993500	27150	27150	27150	27150	0
113	20240415	175600	14327993500	27150	27150	27150	27150	0
114	20240415	175500	14327993500	27150	27150	27150	27150	0
115	20240415	175400	14327993500	27150	27150	27150	27150	0
116	20240415	175300	14327993500	27150	27150	27150	27150	0
117	20240415	175200	14327993500	27150	27150	27150	27150	0
118	20240415	175100	14327993500	27150	27150	27150	27150	0
119	20240415	175000	14327993500	27150	27150	27150	27150	0
120	20240415	174900	14327993500	27150	27150	27150	27150	0
121	20240415	174800	14327993500	27150	27150	27150	27150	0
122	20240415	174700	14327993500	27150	27150	27150	27150	16215
123	20240415	174600	14327993500	27150	27150	27150	27150	0
124	20240415	174500	14327993500	27150	27150	27150	27150	0
125	20240415	174400	14327993500	27150	27150	27150	27150	0
126	20240415	174300	14327993500	27150	27150	27150	27150	0
127	20240415	174200	14327993500	27150	27150	27150	27150	0
128	20240415	174100	14327993500	27150	27150	27150	27150	0
129	20240415	174000	14327993500	27150	27150	27150	27150	0
130	20240415	173900	14327993500	27150	27150	27150	27150	0
131	20240415	173800	14327993500	27150	27150	27150	27150	0
132	20240415	173700	14327993500	27150	27150	27150	27150	0
133	20240415	173600	14327993500	27150	27150	27150	27150	0
134	20240415	173500	14327993500	27150	27150	27150	27150	0
135	20240415	173400	14327993500	27150	27150	27150	27150	0
136	20240415	173300	14327993500	27150	27150	27150	27150	0
137	20240415	173200	14327993500	27150	27150	27150	27150	0
138	20240415	173100	14327993500	27150	27150	27150	27150	0
139	20240415	173000	14327993500	27150	27150	27150	27150	0
140	20240415	172900	14327993500	27150	27150	27150	27150	0
141	20240415	172800	14327993500	27150	27150	27150	27150	0
142	20240415	172700	14327993500	27150	27150	27150	27150	0
143	20240415	172600	14327993500	27150	27150	27150	27150	0
144	20240415	172500	14327993500	27150	27150	27150	27150	0
145	20240415	172400	14327993500	27150	27150	27150	27150	0
146	20240415	172300	14327993500	27150	27150	27150	27150	0
147	20240415	172200	14327993500	27150	27150	27150	27150	0
148	20240415	172100	14327993500	27150	27150	27150	27150	0
149	20240415	172000	14327993500	27150	27150	27150	27150	0
150	20240415	171900	14327993500	27150	27150	27150	27150	0
151	20240415	171800	14327993500	27150	27150	27150	27150	0
152	20240415	171700	14327993500	27150	27150	27150	27150	16215
153	20240415	171600	14327993500	27150	27150	27150	27150	0
154	20240415	171500	14327993500	27150	27150	27150	27150	0
155	20240415	171400	14327993500	27150	27150	27150	27150	0
156	20240415	171300	14327993500	27150	27150	27150	27150	0
157	20240415	171200	14327993500	27150	27150	27150	27150	0
158	20240415	171100	14327993500	27150	27150	27150	27150	0
159	20240415	171000	14327993500	27150	27150	27150	27150	0
160	20240415	170900	14327993500	27150	27150	27150	27150	0
161	20240415	170800	14327993500	27150	27150	27150	27150	0
162	20240415	170700	14327993500	27150	27150	27150	27150	0
163	20240415	170600	14327993500	27150	27150	27150	27150	0
164	20240415	170500	14327993500	27150	27150	27150	27150	0
165	20240415	170400	14327993500	27150	27150	27150	27150	0
166	20240415	170300	14327993500	27150	27150	27150	27150	0
167	20240415	170200	14327993500	27150	27150	27150	27150	0
168	20240415	170100	14327993500	27150	27150	27150	27150	0
169	20240415	170000	14327993500	27150	27150	27150	27150	0
170	20240415	165900	14327993500	27150	27150	27150	27150	0
171	20240415	165800	14327993500	27150	27150	27150	27150	0
172	20240415	165700	14327993500	27150	27150	27150	27150	0
173	20240415	165600	14327993500	27150	27150	27150	27150	0
174	20240415	165500	14327993500	27150	27150	27150	27150	0
175	20240415	165400	14327993500	27150	27150	27150	27150	0
176	20240415	165300	14327993500	27150	27150	27150	27150	0
177	20240415	165200	14327993500	27150	27150	27150	27150	0
178	20240415	165100	14327993500	27150	27150	27150	27150	0
179	20240415	165000	14327993500	27150	27150	27150	27150	0
180	20240415	164900	14327993500	27150	27150	27150	27150	0
181	20240415	164800	14327993500	27150	27150	27150	27150	0
182	20240415	164700	14327993500	27150	27150	27150	27150	16215
183	20240415	164600	14327993500	27150	27150	27150	27150	0
184	20240415	164500	14327993500	27150	27150	27150	27150	0
185	20240415	164400	14327993500	27150	27150	27150	27150	0
186	20240415	164300	14327993500	27150	27150	27150	27150	0
187	20240415	164200	14327993500	27150	27150	27150	27150	0
188	20240415	164100	14327993500	27150	27150	27150	27150	0
189	20240415	164000	14327993500	27150	27150	27150	27150	0
190	20240415	163900	14327993500	27150	27150	27150	27150	0
191	20240415	163800	14327993500	27150	27150	27150	27150	0
192	20240415	163700	14327993500	27150	27150	27150	27150	0
193	20240415	163600	14327993500	27150	27150	27150	27150	0
194	20240415	163500	14327993500	27150	27150	27150	27150	0
195	20240415	163400	14327993500	27150	27150	27150	27150	0
196	20240415	163300	14327993500	27150	27150	27150	27150	0
197	20240415	163200	14327993500	27150	27150	27150	27150	0
198	20240415	163100	14327993500	27150	27150	27150	27150	0
199	20240415	163000	14327993500	27150	27150	27150	27150	0
200	20240415	162900	14327993500	27150	27150	27150	27150	0
201	20240415	162800	14327993500	27150	27150	27150	27150	0
202	20240415	162700	14327993500	27150	27150	27150	27150	0
203	20240415	162600	14327993500	27150	27150	27150	27150	0
204	20240415	162500	14327993500	27150	27150	27150	27150	0
205	20240415	162400	14327993500	27150	27150	27150	27150	0
206	20240415	162300	14327993500	27150	27150	27150	27150	0
207	20240415	162200	14327993500	27150	27150	27150	27150	0
208	20240415	162100	14327993500	27150	27150	27150	27150	0
209	20240415	162000	14327993500	27150	27150	27150	27150	0
210	20240415	161900	14327993500	27150	27150	27150	27150	0
211	20240415	161800	14327993500	27150	27150	27150	27150	0
212	20240415	161700	14327993500	27150	27150	27150	27150	16215
213	20240415	161600	14327993500	27150	27150	27150	27150	0
214	20240415	161500	14327993500	27150	27150	27150	27150	0
215	20240415	161400	14327993500	27150	27150	27150	27150	0
216	20240415	161300	14327993500	27150	27150	27150	27150	0
217	20240415	161200	14327993500	27150	27150	27150	27150	0
218	20240415	161100	14327993500	27150	27150	27150	27150	0
219	20240415	161000	14327993500	27150	27150	27150	27150	0
220	20240415	160900	14327993500	27150	27150	27150	27150	0
221	20240415	160800	14327993500	27150	27150	27150	27150	0
222	20240415	160700	14327993500	27150	27150	27150	27150	0
223	20240415	160600	14327993500	27150	27150	27150	27150	0
224	20240415	160500	14327993500	27150	27150	27150	27150	0
225	20240415	160400	14327993500	27150	27150	27150	27150	0
226	20240415	160300	14327993500	27150	27150	27150	27150	0
227	20240415	160200	14327993500	27150	27150	27150	27150	0
228	20240415	160100	14327993500	27150	27150	27150	27150	0
229	20240415	160000	14327993500	27150	27150	27150	27150	0
230	20240415	155900	14327993500	27150	27150	27150	27150	0
231	20240415	155800	14327993500	27150	27150	27150	27150	0
232	20240415	155700	14327993500	27150	27150	27150	27150	0
233	20240415	155600	14327993500	27150	27150	27150	27150	0
234	20240415	155500	14327993500	27150	27150	27150	27150	0
235	20240415	155400	14327993500	27150	27150	27150	27150	0
236	20240415	155300	14327993500	27150	27150	27150	27150	0
237	20240415	155200	14327993500	27150	27150	27150	27150	0
238	20240415	155100	14327993500	27150	27150	27150	27150	0
239	20240415	155000	14327993500	27150	27150	27150	27150	0
240	20240415	154900	14327993500	27150	27150	27150	27150	0
241	20240415	154800	14327993500	27150	27150	27150	27150	0
242	20240415	154700	14327993500	27150	27150	27150	27150	16215
243	20240415	154600	14327993500	27150	27150	27150	27150	0
244	20240415	154500	14327993500	27150	27150	27150	27150	0
245	20240415	154400	14327993500	27150	27150	27150	27150	0
246	20240415	154300	14327993500	27150	27150	27150	27150	0
247	20240415	154200	14327993500	27150	27150	27150	27150	0
248	20240415	154100	14327993500	27150	27150	27150	27150	0
249	20240415	154000	14327993500	27150	27150	27150	27150	0
250	20240415	153900	14327993500	27150	27150	27150	27150	0
251	20240415	153800	14327993500	27150	27150	27150	27150	0
252	20240415	153700	14327993500	27150	27150	27150	27150	0
253	20240415	153600	14327993500	27150	27150	27150	27150	0
254	20240415	153500	14327993500	27150	27150	27150	27150	0
255	20240415	153400	14327993500	27150	27150	27150	27150	0
256	20240415	153300	14327993500	27150	27150	27150	27150	0
257	20240415	153200	14327993500	27150	27150	27150	27150	0
258	20240415	153100	14327993500	27150	27150	27150	27150	0
259	20240415	153000	14327993500	27150	27150	27150	27150	16215
260	20240415	152900	13887756250	27300	27300	27300	27300	0
261	20240415	152800	13887756250	27300	27300	27300	27300	0
262	20240415	152700	13887756250	27300	27300	27300	27300	0
263	20240415	152600	13887756250	27300	27300	27300	27300	0
264	20240415	152500	13887756250	27300	27300	27300	27300	0
265	20240415	152400	13887756250	27300	27300	27300	27300	0
266	20240415	152300	13887756250	27300	27300	27300	27300	0
267	20240415	152200	13887756250	27300	27300	27300	27300	0
268	20240415	152100	13887756250	27300	27300	27300	27300	0
269	20240415	152000	13887756250	27300	27300	27300	27300	0
270	20240415	151900	13887756250	27300	27200	27300	27200	2557
271	20240415	151800	13818119400	27250	27250	27300	27200	1901
272	20240415	151700	13766329700	27300	27350	27350	27250	5506
273	20240415	151600	13616013350	27350	27300	27350	27300	541
274	20240415	151500	13601226200	27350	27300	27350	27300	912
275	20240415	151400	13576299400	27300	27300	27350	27300	1013
276	20240415	151300	13548637000	27300	27350	27350	27300	1039
277	20240415	151200	13520223200	27350	27300	27350	27300	4050
278	20240415	151100	13409501700	27300	27250	27300	27250	3642
279	20240415	151000	13310080150	27300	27200	27300	27200	3536
280	20240415	150900	13213731050	27150	27200	27250	27150	399
281	20240415	150800	13202878400	27200	27200	27250	27200	1211
282	20240415	150700	13169938600	27200	27200	27250	27200	563
283	20240415	150600	13154622700	27200	27250	27250	27200	1803
284	20240415	150500	13105572950	27250	27250	27250	27200	277
285	20240415	150400	13098034700	27200	27200	27250	27200	699
286	20240415	150300	13079011750	27200	27200	27200	27150	695
287	20240415	150200	13060108750	27100	27200	27200	27100	1493
288	20240415	150100	13019574850	27200	27200	27250	27200	1025
289	20240415	150000	12991694800	27200	27200	27250	27200	1410
290	20240415	145900	12953340100	27200	27250	27250	27200	697
291	20240415	145800	12934356950	27250	27200	27250	27200	46
292	20240415	145700	12933104150	27200	27150	27250	27150	490
293	20240415	145600	12919759600	27200	27150	27300	27050	16317
294	20240415	145500	12475966200	27150	27100	27150	27100	4850
295	20240415	145400	12344426650	27100	27050	27100	27050	263
296	20240415	145300	12337311300	27050	27100	27100	27050	516
297	20240415	145200	12323353400	27050	27100	27100	27050	2143
298	20240415	145100	12265383350	27100	27050	27100	27050	119
299	20240415	145000	12262163550	27100	27050	27100	27000	1656
300	20240415	144900	12217396050	27050	27100	27100	27050	813
301	20240415	144800	12195401750	27100	27050	27100	27000	939
302	20240415	144700	12170028950	27050	27050	27050	27050	874
303	20240415	144600	12146387250	27050	26950	27050	26950	1063
304	20240415	144500	12117633300	27000	27000	27050	27000	1008
305	20240415	144400	12090416650	27000	27000	27050	27000	1286
306	20240415	144300	12055687450	27000	27000	27050	27000	94
307	20240415	144200	12053149200	27050	27050	27050	27000	280
308	20240415	144100	12045576200	27000	27000	27000	27000	971
309	20240415	144000	12019359200	26950	26950	27000	26950	1414
310	20240415	143900	11981246850	26950	26950	27000	26950	372
311	20240415	143800	11971210650	26950	26950	27000	26950	798
312	20240415	143700	11949682650	27000	26950	27000	26950	277
313	20240415	143600	11942211200	26950	26950	27000	26950	1571
314	20240415	143500	11899872700	26950	27000	27000	26950	5743
315	20240415	143400	11744855100	27050	27050	27050	27000	589
316	20240415	143300	11728936750	27050	27000	27050	27000	635
317	20240415	143200	11711776050	27000	27050	27050	27000	92
318	20240415	143100	11709291700	27000	27000	27050	27000	88
319	20240415	143000	11706914550	27000	27050	27100	27000	3795
320	20240415	142900	11604269800	27050	27100	27100	27050	373
321	20240415	142800	11594180000	27100	27050	27100	27050	211
322	20240415	142700	11588471900	27100	27050	27100	27050	665
323	20240415	142600	11570452950	27050	27100	27100	27050	290
324	20240415	142500	11562597850	27100	27100	27100	27050	269
325	20240415	142400	11555308200	27150	27100	27150	27100	69
326	20240415	142300	11553438250	27100	27050	27100	27050	591
327	20240415	142200	11537424750	27100	27100	27100	27100	399
328	20240415	142100	11526611850	27100	27100	27100	27100	134
329	20240415	142000	11522980450	27100	27100	27150	27100	743
330	20240415	141900	11502842550	27150	27100	27150	27050	164
331	20240415	141800	11498398500	27100	27100	27100	27050	259
332	20240415	141700	11491379800	27100	27100	27100	27050	563
333	20240415	141600	11476122650	27050	27150	27150	27050	1405
334	20240415	141500	11438026450	27150	27150	27200	27150	1987
335	20240415	141400	11384078300	27150	27150	27150	27100	1228
336	20240415	141300	11350766450	27100	27150	27150	27100	570
337	20240415	141200	11335318700	27100	27150	27150	27100	150
338	20240415	141100	11331253100	27100	27150	27150	27100	495
339	20240415	141000	11317823850	27150	27150	27150	27100	846
340	20240415	140900	11294858950	27150	27150	27150	27100	95
341	20240415	140800	11292281200	27150	27150	27150	27150	101
342	20240415	140700	11289539050	27100	27150	27200	27100	966
343	20240415	140600	11263339500	27200	27150	27200	27150	723
344	20240415	140500	11243704550	27150	27150	27150	27100	915
345	20240415	140400	11218867300	27150	27150	27200	27100	1193
346	20240415	140300	11186472650	27150	27150	27200	27150	484
347	20240415	140200	11173330300	27150	27150	27150	27150	543
348	20240415	140100	11158587850	27150	27150	27150	27100	1106
349	20240415	140000	11128586050	27150	27150	27200	27100	1098
350	20240415	135900	11098781900	27150	27100	27150	27100	262
351	20240415	135800	11091681650	27100	27100	27100	27050	251
352	20240415	135700	11084880450	27100	27050	27100	27050	339
353	20240415	135600	11075694100	27100	27100	27100	27050	119
354	20240415	135500	11072473450	27100	27100	27100	27050	64
355	20240415	135400	11070739100	27100	27050	27100	27050	413
356	20240415	135300	11059564400	27100	27050	27100	27050	512
357	20240415	135200	11045709700	27050	27050	27100	27000	127
358	20240415	135100	11042272350	27050	27100	27100	27000	2013
359	20240415	135000	10987834250	27100	27150	27150	27100	554
360	20240415	134900	10972818150	27150	27150	27150	27150	16
361	20240415	134800	10972383750	27150	27100	27150	27050	652
362	20240415	134700	10954715350	27100	27150	27150	27100	963
363	20240415	134600	10928618000	27150	27100	27150	27100	67
364	20240415	134500	10926801200	27150	27100	27150	27100	188
365	20240415	134400	10921702050	27150	27150	27150	27100	727
366	20240415	134300	10901972150	27150	27150	27150	27100	688
367	20240415	134200	10883309200	27150	27200	27200	27150	441
368	20240415	134100	10871333450	27150	27200	27200	27150	266
369	20240415	134000	10864098850	27200	27200	27200	27150	944
370	20240415	133900	10838467300	27200	27200	27200	27150	365
371	20240415	133800	10828544850	27200	27200	27200	27150	174
372	20240415	133700	10823812150	27200	27150	27200	27100	447
373	20240415	133600	10811676200	27100	27150	27150	27100	87
374	20240415	133500	10809315900	27150	27100	27150	27100	457
375	20240415	133400	10796930500	27150	27100	27150	27100	475
376	20240415	133300	10784057950	27100	27100	27100	27050	221
377	20240415	133200	10778078300	27100	27100	27100	27050	458
378	20240415	133100	10765688900	27050	27050	27100	27050	366
379	20240415	133000	10755786400	27050	27050	27050	27050	177
380	20240415	132900	10750998550	27050	27050	27100	27050	30
381	20240415	132800	10750186600	27100	27100	27100	27100	175
382	20240415	132700	10745444100	27100	27050	27100	27050	150
383	20240415	132600	10741380700	27100	27000	27100	26950	268
384	20240415	132500	10734128350	27100	27000	27100	27000	378
385	20240415	132400	10723903100	27000	27000	27000	27000	7
386	20240415	132300	10723714100	27050	27050	27050	26900	1981
387	20240415	132200	10670302250	27050	27100	27100	27050	373
388	20240415	132100	10660207300	27100	27100	27100	27050	74
389	20240415	132000	10658202900	27100	27100	27150	27100	129
390	20240415	131900	10654706400	27100	27150	27150	27050	201
391	20240415	131800	10649263100	27100	27050	27100	27050	2691
392	20240415	131700	10576457000	27050	26950	27050	26950	85
393	20240415	131600	10574164450	26950	27000	27000	26950	1030
394	20240415	131500	10546405000	26950	26950	27000	26950	1182
395	20240415	131400	10514549250	27000	26950	27000	26950	604
396	20240415	131300	10498242000	26950	27000	27000	26950	443
397	20240415	131200	10486302650	27000	27050	27050	26950	1172
398	20240415	131100	10454643800	27000	27100	27100	27000	3899
399	20240415	131000	10349250100	27100	27150	27200	27100	2660
400	20240415	130900	10277067000	27200	27200	27200	27150	145
401	20240415	130800	10273123050	27150	27200	27250	27150	434
402	20240415	130700	10261322850	27200	27200	27250	27150	1234
403	20240415	130600	10227752700	27200	27150	27200	27150	1499
404	20240415	130500	10186989900	27150	27150	27200	27100	878
405	20240415	130400	10163154550	27100	27050	27150	27050	1350
406	20240415	130300	10126571300	27050	27050	27050	27050	21
407	20240415	130200	10126003250	27050	27100	27100	27050	250
408	20240415	130100	10119236300	27100	27100	27100	27050	175
409	20240415	130000	10114496300	27100	27100	27100	27050	49
410	20240415	125900	10113170150	27100	27100	27100	27050	97
411	20240415	125800	10110542950	27050	27150	27150	27000	709
412	20240415	125700	10091360850	27150	27150	27150	27050	147
413	20240415	125600	10087375150	27050	27100	27150	27050	1059
414	20240415	125500	10058655250	27100	27050	27100	27050	1100
415	20240415	125400	10028877250	27050	27050	27100	27050	534
416	20240415	125300	10014423050	27050	27050	27050	27000	163
417	20240415	125200	10010014400	27050	27000	27050	26950	402
418	20240415	125100	9999154800	27000	27000	27000	26950	13
419	20240415	125000	9998804000	27000	27000	27050	26950	1774
420	20240415	124900	9950906350	26950	27000	27000	26950	350
421	20240415	124800	9941472700	27000	27000	27000	27000	38
422	20240415	124700	9940446700	27000	27000	27000	26900	925
423	20240415	124600	9915526950	27000	26950	27000	26900	215
424	20240415	124500	9909733050	27000	26950	27000	26950	476
425	20240415	124400	9896903100	26950	27000	27000	26950	28
426	20240415	124300	9896147600	27000	26950	27000	26950	132
427	20240415	124200	9892590050	26950	27050	27050	26950	1810
428	20240415	124100	9843736900	27050	27050	27100	27050	396
429	20240415	124000	9833024400	27050	27050	27050	27000	309
430	20240415	123900	9824666800	27000	27050	27050	27000	813
431	20240415	123800	9802706650	27050	27050	27050	27050	271
432	20240415	123700	9795376100	27000	26950	27050	26950	153
433	20240415	123600	9791243100	27000	27050	27050	27000	132
434	20240415	123500	9787678850	27050	26950	27050	26950	2171
435	20240415	123400	9729123500	26900	26900	26900	26900	5
436	20240415	123300	9728989000	26900	26950	26950	26900	807
437	20240415	123200	9707243100	26950	26850	26950	26850	772
438	20240415	123100	9686479200	26850	26850	26850	26850	555
439	20240415	123000	9671577450	26900	26850	26900	26850	137
440	20240415	122900	9667896150	26850	26900	26900	26800	1241
441	20240415	122800	9634605550	26850	26900	26900	26850	154
442	20240415	122700	9630468200	26850	26900	26900	26850	21
443	20240415	122600	9629904250	26900	26850	26900	26850	179
444	20240415	122500	9625090200	26850	26800	26850	26800	38
445	20240415	122400	9624070150	26900	26850	26900	26800	224
446	20240415	122300	9618063650	26800	26800	26800	26750	3110
447	20240415	122200	9534719650	26850	26900	26900	26800	800
448	20240415	122100	9513263850	26850	26850	26900	26850	158
449	20240415	122000	9509016550	26850	26900	26900	26850	60
450	20240415	121900	9507403050	26850	26800	26850	26800	708
451	20240415	121800	9488406850	26800	26800	26800	26800	111
452	20240415	121700	9485432050	26800	26800	26800	26750	164
453	20240415	121600	9481043300	26800	26750	26800	26750	276
454	20240415	121500	9473653950	26750	26800	26850	26750	1242
455	20240415	121400	9440373400	26850	26850	26850	26800	575
456	20240415	121300	9424943600	26850	26800	26850	26800	549
457	20240415	121200	9410229400	26800	26800	26800	26800	1765
458	20240415	121100	9362927400	26800	26800	26850	26800	26
459	20240415	121000	9362229850	26850	26800	26850	26800	193
460	20240415	120900	9357055200	26850	26800	26850	26800	31
461	20240415	120800	9356224350	26800	26850	26850	26800	180
462	20240415	120700	9351393850	26850	26850	26850	26800	105
463	20240415	120600	9348576900	26850	26850	26850	26850	451
464	20240415	120500	9336467550	26900	26900	26900	26900	14
465	20240415	120400	9336090950	26850	26850	26850	26850	183
466	20240415	120300	9331177400	26900	26900	26900	26850	22
467	20240415	120200	9330585700	26850	26850	26850	26850	244
468	20240415	120100	9324034300	26850	26850	26850	26850	321
469	20240415	120000	9315415450	26900	26900	26900	26900	17
470	20240415	115900	9314958150	26850	26800	26850	26800	539
471	20240415	115800	9300496600	26800	26850	26850	26800	201
472	20240415	115700	9295109750	26850	26800	26850	26800	357
473	20240415	115600	9285536350	26850	26850	26850	26800	208
474	20240415	115500	9279961300	26800	26800	26850	26800	1696
475	20240415	115400	9234440800	26850	26800	26850	26800	188
476	20240415	115300	9229397600	26800	26850	26850	26800	622
477	20240415	115200	9212723300	26800	26850	26850	26800	302
478	20240415	115100	9204619600	26850	26850	26850	26800	48
479	20240415	115000	9203332300	26850	26800	26850	26800	114
480	20240415	114900	9200275850	26850	26850	26900	26850	1176
481	20240415	114800	9168700200	26850	26850	26900	26800	120
482	20240415	114700	9165480000	26800	26800	26850	26800	1032
483	20240415	114600	9137820100	26800	26800	26850	26800	362
484	20240415	114500	9128117500	26750	26800	26800	26750	108
485	20240415	114400	9125226750	26800	26800	26800	26750	852
486	20240415	114300	9102393200	26800	26800	26800	26800	200
487	20240415	114200	9097033200	26800	26850	26850	26800	414
488	20240415	114100	9085937950	26800	26900	26900	26800	72
489	20240415	114000	9084008150	26800	26900	26900	26800	592
490	20240415	113900	9068131100	26850	26850	26900	26800	71
491	20240415	113800	9066225750	26900	26800	26900	26800	106
492	20240415	113700	9063384550	26800	26800	26850	26800	685
493	20240415	113600	9045026400	26750	26900	26900	26750	451
494	20240415	113500	9032948650	26900	26850	26950	26750	7591
495	20240415	113400	8829535400	26850	26950	26950	26850	793
496	20240415	113300	8808235900	26900	26900	26900	26900	933
497	20240415	113200	8783138200	26900	26900	26950	26900	252
498	20240415	113100	8776357500	26900	26900	26950	26900	497
499	20240415	113000	8762984650	26900	26950	26950	26900	97
500	20240415	112900	8760370850	26950	26850	26950	26850	129
501	20240415	112800	8756894400	26900	26950	26950	26900	1860
502	20240415	112700	8706855900	26950	26900	26950	26900	131
503	20240415	112600	8703325600	26900	26950	27000	26900	1373
504	20240415	112500	8666379900	26950	26950	26950	26900	106
505	20240415	112400	8663526200	26950	26950	26950	26950	248
506	20240415	112300	8656842600	26950	27050	27050	26950	2076
507	20240415	112200	8600827800	27100	27050	27100	27050	164
508	20240415	112100	8596389850	27000	27100	27100	27000	1808
509	20240415	112000	8547519900	27100	27100	27100	27050	271
510	20240415	111900	8540178200	27050	27100	27100	27050	1811
511	20240415	111800	8491129850	27050	27000	27050	27000	387
512	20240415	111700	8480661800	27050	27000	27050	27000	1807
513	20240415	111600	8431865300	26950	27000	27000	26950	1362
514	20240415	111500	8395141300	27000	27000	27000	26950	285
515	20240415	111400	8387446800	27000	26950	27000	26950	1984
516	20240415	111300	8333975400	27000	26950	27000	26950	525
517	20240415	111200	8319826200	26950	26950	26950	26900	19
518	20240415	111100	8319314700	26900	26950	26950	26900	545
519	20240415	111000	8304646950	26950	27000	27000	26950	1181
520	20240415	110900	8272817350	27000	26950	27000	26900	872
521	20240415	110800	8249319150	26950	26900	26950	26900	483
522	20240415	110700	8236312550	26950	26950	26950	26900	104
523	20240415	110600	8233512250	26950	26800	26950	26800	2124
524	20240415	110500	8176472600	26750	26800	26800	26750	1437
525	20240415	110400	8138005300	26800	26800	26800	26750	720
526	20240415	110300	8118720050	26800	26750	26800	26750	83
527	20240415	110200	8116495700	26750	26800	26800	26750	357
528	20240415	110100	8106940700	26800	26800	26800	26750	93
529	20240415	110000	8104448800	26800	26800	26800	26750	789
530	20240415	105900	8083339600	26800	26750	26800	26750	325
531	20240415	105800	8074642750	26800	26800	26800	26750	471
532	20240415	105700	8062043200	26750	26800	26800	26700	2508
533	20240415	105600	7994957550	26750	26750	26750	26700	4367
534	20240415	105500	7878237300	26750	26700	26750	26700	501
535	20240415	105400	7864847100	26750	26750	26750	26700	916
536	20240415	105300	7840344250	26750	26750	26800	26700	4161
537	20240415	105200	7729055600	26750	26800	26800	26750	226
538	20240415	105100	7723003250	26800	26800	26800	26750	3458
539	20240415	105000	7630440750	26800	26800	26850	26800	394
540	20240415	104900	7619880550	26800	26850	26850	26800	1479
541	20240415	104800	7580235100	26850	26850	26850	26800	214
542	20240415	104700	7574489700	26850	26850	26850	26800	236
543	20240415	104600	7568153600	26850	26800	26850	26800	480
544	20240415	104500	7555285600	26850	26800	26900	26800	785
545	20240415	104400	7534209100	26800	26850	26850	26800	489
546	20240415	104300	7521102450	26800	26850	26850	26800	1614
547	20240415	104200	7477803250	26850	26900	26900	26800	1190
548	20240415	104100	7445879600	26900	26900	26900	26900	118
549	20240415	104000	7442705400	26800	26900	26900	26800	2055
550	20240415	103900	7387587100	26850	26850	26850	26850	693
551	20240415	103800	7368980050	26850	26900	26900	26850	1244
552	20240415	103700	7335576950	26900	26850	26900	26850	842
553	20240415	103600	7312929050	26800	26900	26900	26800	1041
554	20240415	103500	7284991750	26900	26850	26900	26850	23
555	20240415	103400	7284373650	26850	26800	26900	26800	414
556	20240415	103300	7273251850	26800	26800	26900	26800	878
557	20240415	103200	7249695600	26800	26800	26800	26800	905
558	20240415	103100	7225441600	26800	26800	26850	26750	2059
559	20240415	103000	7170261750	26800	26800	26850	26800	1672
560	20240415	102900	7125452100	26800	26850	26850	26800	1619
561	20240415	102800	7082059500	26900	26850	26900	26850	1725
562	20240415	102700	7035736850	26850	26900	26950	26850	1398
563	20240415	102600	6998161700	26900	26900	26950	26850	993
564	20240415	102500	6971464700	26900	26900	26900	26900	647
565	20240415	102400	6954060400	26900	26900	26950	26900	492
566	20240415	102300	6940813750	26900	26950	26950	26900	258
567	20240415	102200	6933869950	26950	26900	26950	26900	473
568	20240415	102100	6921146200	26950	26950	26950	26950	30
569	20240415	102000	6920337700	26950	26850	26950	26850	441
570	20240415	101900	6908473700	26850	26850	26900	26850	519
571	20240415	101800	6894538150	26850	26850	26850	26800	2394
572	20240415	101700	6830355150	26850	26900	26900	26800	1526
573	20240415	101600	6789379600	26900	26850	26900	26850	240
574	20240415	101500	6782924150	26850	26850	26900	26850	294
575	20240415	101400	6775028950	26900	26900	26900	26800	6311
576	20240415	101300	6605629450	26900	26900	26950	26900	3538
577	20240415	101200	6510439800	26950	26950	27000	26900	1911
578	20240415	101100	6458993600	26950	27000	27000	26900	1009
579	20240415	101000	6431818050	26900	27000	27100	26900	5754
580	20240415	100900	6276723600	27050	27050	27100	27000	3140
581	20240415	100800	6191920250	27100	27100	27100	27000	2601
582	20240415	100700	6121589450	27050	27100	27200	27050	1309
583	20240415	100600	6086118300	27150	27100	27150	27050	1571
584	20240415	100500	6043525600	27100	27100	27150	27050	813
585	20240415	100400	6021493150	27150	27100	27150	27050	564
586	20240415	100300	6006204600	27150	27100	27150	27050	501
587	20240415	100200	5992639000	27100	27050	27100	27000	1289
588	20240415	100100	5957758250	27000	27000	27000	26950	3726
589	20240415	100000	5857222650	27000	27000	27000	26950	903
590	20240415	095900	5832860600	26950	27000	27000	26950	317
591	20240415	095800	5824302850	27000	27000	27000	26950	1387
592	20240415	095700	5786872800	26950	27000	27000	26950	1173
593	20240415	095600	5755206850	27050	27050	27050	27000	1295
594	20240415	095500	5720237900	27050	27000	27050	26950	1946
595	20240415	095400	5667701600	27000	27050	27050	26950	1511
596	20240415	095300	5626909100	27000	27050	27100	27000	3160
597	20240415	095200	5541526800	27050	27150	27150	27000	10802
598	20240415	095100	5249409350	27150	27100	27150	27100	2151
599	20240415	095000	5191116400	27150	27100	27150	27100	728
600	20240415	094900	5171383950	27150	27200	27200	27100	1361
601	20240415	094800	5134475700	27150	27100	27200	27100	875
602	20240415	094700	5110731100	27100	27100	27150	27050	1591
603	20240415	094600	5067606800	27100	27100	27100	27050	495
604	20240415	094500	5054193500	27100	27150	27200	27100	3169
605	20240415	094400	4968282600	27150	27150	27150	27100	695
606	20240415	094300	4949419750	27150	27150	27200	27100	279
607	20240415	094200	4941848200	27150	27150	27150	27100	1436
608	20240415	094100	4902886150	27150	27150	27200	27150	2126
609	20240415	094000	4845157600	27150	27200	27200	27150	430
610	20240415	093900	4833464800	27150	27250	27250	27150	1554
611	20240415	093800	4791239450	27200	27250	27250	27150	4977
612	20240415	093700	4655822250	27300	27250	27300	27250	917
613	20240415	093600	4630828300	27300	27350	27350	27250	631
614	20240415	093500	4613609600	27350	27400	27400	27200	4432
615	20240415	093400	4492751150	27350	27300	27400	27300	636
616	20240415	093300	4475365750	27300	27450	27450	27300	1803
617	20240415	093200	4426067750	27400	27450	27450	27350	1983
618	20240415	093100	4371742050	27450	27450	27500	27450	1166
619	20240415	093000	4339722200	27450	27400	27450	27350	3380
620	20240415	092900	4247020400	27400	27450	27450	27300	4828
621	20240415	092800	4114771200	27400	27250	27400	27250	1593
622	20240415	092700	4071163950	27250	27250	27350	27250	706
623	20240415	092600	4051905000	27250	27200	27250	27200	804
624	20240415	092500	4030032650	27200	27050	27250	27050	1589
625	20240415	092400	3986903700	27050	27050	27150	27050	841
626	20240415	092300	3964115050	27050	27050	27100	26950	2117
627	20240415	092200	3906932500	27050	27000	27100	26950	3373
628	20240415	092100	3815805200	26900	26950	27050	26900	5500
629	20240415	092000	3667412450	27000	27050	27050	26900	7773
630	20240415	091900	3457846650	27000	27100	27150	27000	15432
631	20240415	091800	3040749800	27150	27150	27150	27100	2325
632	20240415	091700	2977717300	27150	27150	27200	27050	10968
633	20240415	091600	2680252600	27150	27250	27300	27050	18519
634	20240415	091500	2176970700	27300	27400	27400	27300	4251
635	20240415	091400	2060755650	27400	27500	27550	27350	4571
636	20240415	091300	1935361950	27550	27700	27700	27500	5697
637	20240415	091200	1778011050	27750	27700	27750	27700	943
638	20240415	091100	1751871550	27700	27750	27800	27700	2049
639	20240415	091000	1695021950	27750	27800	27900	27700	3074
640	20240415	090900	1609620750	27800	27750	27850	27700	4990
641	20240415	090800	1470885450	27750	27650	27750	27600	2559
642	20240415	090700	1400072050	27600	27500	27650	27500	3078
643	20240415	090600	1315298500	27450	27500	27500	27400	1012
644	20240415	090500	1287523650	27350	27350	27500	27300	6133
645	20240415	090400	1119708600	27400	27250	27450	27200	5027
646	20240415	090300	982258500	27250	27300	27400	27200	8028
647	20240415	090200	763237600	27350	27500	27550	27350	4794
648	20240415	090100	631877700	27400	27400	27500	27350	4182
649	20240415	090000	517195950	27400	27500	27600	27300	18840