KissMeData/020150/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	190800	3044774250	27050	27050	27050	27050	1292
3	20250311	190700	3044774250	27050	27050	27050	27050	0
4	20250311	190600	3044774250	27050	27050	27050	27050	0
5	20250311	190500	3044774250	27050	27050	27050	27050	0
6	20250311	190400	3044774250	27050	27050	27050	27050	0
7	20250311	190300	3044774250	27050	27050	27050	27050	0
8	20250311	190200	3044774250	27050	27050	27050	27050	0
9	20250311	190100	3044774250	27050	27050	27050	27050	0
10	20250311	190000	3044774250	27050	27050	27050	27050	0
11	20250311	185900	3044774250	27050	27050	27050	27050	0
12	20250311	185800	3044774250	27050	27050	27050	27050	0
13	20250311	185700	3044774250	27050	27050	27050	27050	0
14	20250311	185600	3044774250	27050	27050	27050	27050	0
15	20250311	185500	3044774250	27050	27050	27050	27050	0
16	20250311	185400	3044774250	27050	27050	27050	27050	0
17	20250311	185300	3044774250	27050	27050	27050	27050	0
18	20250311	185200	3044774250	27050	27050	27050	27050	0
19	20250311	185100	3044774250	27050	27050	27050	27050	0
20	20250311	185000	3044774250	27050	27050	27050	27050	0
21	20250311	184900	3044774250	27050	27050	27050	27050	0
22	20250311	184800	3044774250	27050	27050	27050	27050	0
23	20250311	184700	3044774250	27050	27050	27050	27050	0
24	20250311	184600	3044774250	27050	27050	27050	27050	0
25	20250311	184500	3044774250	27050	27050	27050	27050	0
26	20250311	184400	3044774250	27050	27050	27050	27050	0
27	20250311	184300	3044774250	27050	27050	27050	27050	0
28	20250311	184200	3044774250	27050	27050	27050	27050	0
29	20250311	184100	3044774250	27050	27050	27050	27050	0
30	20250311	184000	3044774250	27050	27050	27050	27050	0
31	20250311	183900	3044774250	27050	27050	27050	27050	0
32	20250311	183800	3044774250	27050	27050	27050	27050	1292
33	20250311	183700	3044774250	27050	27050	27050	27050	0
34	20250311	183600	3044774250	27050	27050	27050	27050	0
35	20250311	183500	3044774250	27050	27050	27050	27050	0
36	20250311	183400	3044774250	27050	27050	27050	27050	0
37	20250311	183300	3044774250	27050	27050	27050	27050	0
38	20250311	183200	3044774250	27050	27050	27050	27050	0
39	20250311	183100	3044774250	27050	27050	27050	27050	0
40	20250311	183000	3044774250	27050	27050	27050	27050	0
41	20250311	182900	3044774250	27050	27050	27050	27050	0
42	20250311	182800	3044774250	27050	27050	27050	27050	0
43	20250311	182700	3044774250	27050	27050	27050	27050	0
44	20250311	182600	3044774250	27050	27050	27050	27050	0
45	20250311	182500	3044774250	27050	27050	27050	27050	0
46	20250311	182400	3044774250	27050	27050	27050	27050	0
47	20250311	182300	3044774250	27050	27050	27050	27050	0
48	20250311	182200	3044774250	27050	27050	27050	27050	0
49	20250311	182100	3044774250	27050	27050	27050	27050	0
50	20250311	182000	3044774250	27050	27050	27050	27050	0
51	20250311	181900	3044774250	27050	27050	27050	27050	0
52	20250311	181800	3044774250	27050	27050	27050	27050	0
53	20250311	181700	3044774250	27050	27050	27050	27050	0
54	20250311	181600	3044774250	27050	27050	27050	27050	0
55	20250311	181500	3044774250	27050	27050	27050	27050	0
56	20250311	181400	3044774250	27050	27050	27050	27050	0
57	20250311	181300	3044774250	27050	27050	27050	27050	0
58	20250311	181200	3044774250	27050	27050	27050	27050	0
59	20250311	181100	3044774250	27050	27050	27050	27050	0
60	20250311	181000	3044774250	27050	27050	27050	27050	0
61	20250311	180900	3044774250	27050	27050	27050	27050	0
62	20250311	180800	3044774250	27050	27050	27050	27050	1292
63	20250311	180700	3044774250	27050	27050	27050	27050	0
64	20250311	180600	3044774250	27050	27050	27050	27050	0
65	20250311	180500	3044774250	27050	27050	27050	27050	0
66	20250311	180400	3044774250	27050	27050	27050	27050	0
67	20250311	180300	3044774250	27050	27050	27050	27050	0
68	20250311	180200	3044774250	27050	27050	27050	27050	0
69	20250311	180100	3044774250	27050	27050	27050	27050	0
70	20250311	180000	3044774250	27050	27050	27050	27050	0
71	20250311	175900	3044774250	27050	27050	27050	27050	0
72	20250311	175800	3044774250	27050	27050	27050	27050	0
73	20250311	175700	3044774250	27050	27050	27050	27050	0
74	20250311	175600	3044774250	27050	27050	27050	27050	0
75	20250311	175500	3044774250	27050	27050	27050	27050	0
76	20250311	175400	3044774250	27050	27050	27050	27050	0
77	20250311	175300	3044774250	27050	27050	27050	27050	0
78	20250311	175200	3044774250	27050	27050	27050	27050	0
79	20250311	175100	3044774250	27050	27050	27050	27050	0
80	20250311	175000	3044774250	27050	27050	27050	27050	0
81	20250311	174900	3044774250	27050	27050	27050	27050	0
82	20250311	174800	3044774250	27050	27050	27050	27050	0
83	20250311	174700	3044774250	27050	27050	27050	27050	0
84	20250311	174600	3044774250	27050	27050	27050	27050	0
85	20250311	174500	3044774250	27050	27050	27050	27050	0
86	20250311	174400	3044774250	27050	27050	27050	27050	0
87	20250311	174300	3044774250	27050	27050	27050	27050	0
88	20250311	174200	3044774250	27050	27050	27050	27050	0
89	20250311	174100	3044774250	27050	27050	27050	27050	0
90	20250311	174000	3044774250	27050	27050	27050	27050	0
91	20250311	173900	3044774250	27050	27050	27050	27050	0
92	20250311	173800	3044774250	27050	27050	27050	27050	1292
93	20250311	173700	3044774250	27050	27050	27050	27050	0
94	20250311	173600	3044774250	27050	27050	27050	27050	0
95	20250311	173500	3044774250	27050	27050	27050	27050	0
96	20250311	173400	3044774250	27050	27050	27050	27050	0
97	20250311	173300	3044774250	27050	27050	27050	27050	0
98	20250311	173200	3044774250	27050	27050	27050	27050	0
99	20250311	173100	3044774250	27050	27050	27050	27050	0
100	20250311	173000	3044774250	27050	27050	27050	27050	0
101	20250311	172900	3044774250	27050	27050	27050	27050	0
102	20250311	172800	3044774250	27050	27050	27050	27050	0
103	20250311	172700	3044774250	27050	27050	27050	27050	0
104	20250311	172600	3044774250	27050	27050	27050	27050	0
105	20250311	172500	3044774250	27050	27050	27050	27050	0
106	20250311	172400	3044774250	27050	27050	27050	27050	0
107	20250311	172300	3044774250	27050	27050	27050	27050	0
108	20250311	172200	3044774250	27050	27050	27050	27050	0
109	20250311	172100	3044774250	27050	27050	27050	27050	0
110	20250311	172000	3044774250	27050	27050	27050	27050	0
111	20250311	171900	3044774250	27050	27050	27050	27050	0
112	20250311	171800	3044774250	27050	27050	27050	27050	0
113	20250311	171700	3044774250	27050	27050	27050	27050	0
114	20250311	171600	3044774250	27050	27050	27050	27050	0
115	20250311	171500	3044774250	27050	27050	27050	27050	0
116	20250311	171400	3044774250	27050	27050	27050	27050	0
117	20250311	171300	3044774250	27050	27050	27050	27050	0
118	20250311	171200	3044774250	27050	27050	27050	27050	0
119	20250311	171100	3044774250	27050	27050	27050	27050	0
120	20250311	171000	3044774250	27050	27050	27050	27050	0
121	20250311	170900	3044774250	27050	27050	27050	27050	0
122	20250311	170800	3044774250	27050	27050	27050	27050	1292
123	20250311	170700	3044774250	27050	27050	27050	27050	0
124	20250311	170600	3044774250	27050	27050	27050	27050	0
125	20250311	170500	3044774250	27050	27050	27050	27050	0
126	20250311	170400	3044774250	27050	27050	27050	27050	0
127	20250311	170300	3044774250	27050	27050	27050	27050	0
128	20250311	170200	3044774250	27050	27050	27050	27050	0
129	20250311	170100	3044774250	27050	27050	27050	27050	0
130	20250311	170000	3044774250	27050	27050	27050	27050	0
131	20250311	165900	3044774250	27050	27050	27050	27050	0
132	20250311	165800	3044774250	27050	27050	27050	27050	0
133	20250311	165700	3044774250	27050	27050	27050	27050	0
134	20250311	165600	3044774250	27050	27050	27050	27050	0
135	20250311	165500	3044774250	27050	27050	27050	27050	0
136	20250311	165400	3044774250	27050	27050	27050	27050	0
137	20250311	165300	3044774250	27050	27050	27050	27050	0
138	20250311	165200	3044774250	27050	27050	27050	27050	0
139	20250311	165100	3044774250	27050	27050	27050	27050	0
140	20250311	165000	3044774250	27050	27050	27050	27050	0
141	20250311	164900	3044774250	27050	27050	27050	27050	0
142	20250311	164800	3044774250	27050	27050	27050	27050	0
143	20250311	164700	3044774250	27050	27050	27050	27050	0
144	20250311	164600	3044774250	27050	27050	27050	27050	0
145	20250311	164500	3044774250	27050	27050	27050	27050	0
146	20250311	164400	3044774250	27050	27050	27050	27050	0
147	20250311	164300	3044774250	27050	27050	27050	27050	0
148	20250311	164200	3044774250	27050	27050	27050	27050	0
149	20250311	164100	3044774250	27050	27050	27050	27050	0
150	20250311	164000	3044774250	27050	27050	27050	27050	0
151	20250311	163900	3044774250	27050	27050	27050	27050	0
152	20250311	163800	3044774250	27050	27050	27050	27050	1292
153	20250311	163700	3044774250	27050	27050	27050	27050	0
154	20250311	163600	3044774250	27050	27050	27050	27050	0
155	20250311	163500	3044774250	27050	27050	27050	27050	0
156	20250311	163400	3044774250	27050	27050	27050	27050	0
157	20250311	163300	3044774250	27050	27050	27050	27050	0
158	20250311	163200	3044774250	27050	27050	27050	27050	0
159	20250311	163100	3044774250	27050	27050	27050	27050	0
160	20250311	163000	3044774250	27050	27050	27050	27050	0
161	20250311	162900	3044774250	27050	27050	27050	27050	0
162	20250311	162800	3044774250	27050	27050	27050	27050	0
163	20250311	162700	3044774250	27050	27050	27050	27050	0
164	20250311	162600	3044774250	27050	27050	27050	27050	0
165	20250311	162500	3044774250	27050	27050	27050	27050	0
166	20250311	162400	3044774250	27050	27050	27050	27050	0
167	20250311	162300	3044774250	27050	27050	27050	27050	0
168	20250311	162200	3044774250	27050	27050	27050	27050	0
169	20250311	162100	3044774250	27050	27050	27050	27050	0
170	20250311	162000	3044774250	27050	27050	27050	27050	0
171	20250311	161900	3044774250	27050	27050	27050	27050	0
172	20250311	161800	3044774250	27050	27050	27050	27050	0
173	20250311	161700	3044774250	27050	27050	27050	27050	0
174	20250311	161600	3044774250	27050	27050	27050	27050	0
175	20250311	161500	3044774250	27050	27050	27050	27050	0
176	20250311	161400	3044774250	27050	27050	27050	27050	0
177	20250311	161300	3044774250	27050	27050	27050	27050	0
178	20250311	161200	3044774250	27050	27050	27050	27050	0
179	20250311	161100	3044774250	27050	27050	27050	27050	0
180	20250311	161000	3044774250	27050	27050	27050	27050	0
181	20250311	160900	3044774250	27050	27050	27050	27050	0
182	20250311	160800	3044774250	27050	27050	27050	27050	1292
183	20250311	160700	3044774250	27050	27050	27050	27050	0
184	20250311	160600	3044774250	27050	27050	27050	27050	0
185	20250311	160500	3044774250	27050	27050	27050	27050	0
186	20250311	160400	3044774250	27050	27050	27050	27050	0
187	20250311	160300	3044774250	27050	27050	27050	27050	0
188	20250311	160200	3044774250	27050	27050	27050	27050	0
189	20250311	160100	3044774250	27050	27050	27050	27050	0
190	20250311	160000	3044774250	27050	27050	27050	27050	0
191	20250311	155900	3044774250	27050	27050	27050	27050	0
192	20250311	155800	3044774250	27050	27050	27050	27050	0
193	20250311	155700	3044774250	27050	27050	27050	27050	0
194	20250311	155600	3044774250	27050	27050	27050	27050	0
195	20250311	155500	3044774250	27050	27050	27050	27050	0
196	20250311	155400	3044774250	27050	27050	27050	27050	0
197	20250311	155300	3044774250	27050	27050	27050	27050	0
198	20250311	155200	3044774250	27050	27050	27050	27050	0
199	20250311	155100	3044774250	27050	27050	27050	27050	0
200	20250311	155000	3044774250	27050	27050	27050	27050	0
201	20250311	154900	3044774250	27050	27050	27050	27050	0
202	20250311	154800	3044774250	27050	27050	27050	27050	0
203	20250311	154700	3044774250	27050	27050	27050	27050	0
204	20250311	154600	3044774250	27050	27050	27050	27050	0
205	20250311	154500	3044774250	27050	27050	27050	27050	0
206	20250311	154400	3044774250	27050	27050	27050	27050	0
207	20250311	154300	3044774250	27050	27050	27050	27050	0
208	20250311	154200	3044774250	27050	27050	27050	27050	0
209	20250311	154100	3044774250	27050	27050	27050	27050	0
210	20250311	154000	3044774250	27050	27050	27050	27050	0
211	20250311	153900	3044774250	27050	27050	27050	27050	0
212	20250311	153800	3044774250	27050	27050	27050	27050	1292
213	20250311	153700	3044774250	27050	27050	27050	27050	0
214	20250311	153600	3044774250	27050	27050	27050	27050	0
215	20250311	153500	3044774250	27050	27050	27050	27050	0
216	20250311	153400	3044774250	27050	27050	27050	27050	0
217	20250311	153300	3044774250	27050	27050	27050	27050	0
218	20250311	153200	3044774250	27050	27050	27050	27050	0
219	20250311	153100	3044774250	27050	27050	27050	27050	0
220	20250311	153000	3044774250	27050	27050	27050	27050	1292
221	20250311	152900	3009825650	27050	27050	27050	27050	0
222	20250311	152800	3009825650	27050	27050	27050	27050	0
223	20250311	152700	3009825650	27050	27050	27050	27050	0
224	20250311	152600	3009825650	27050	27050	27050	27050	0
225	20250311	152500	3009825650	27050	27050	27050	27050	0
226	20250311	152400	3009825650	27050	27050	27050	27050	0
227	20250311	152300	3009825650	27050	27050	27050	27050	0
228	20250311	152200	3009825650	27050	27050	27050	27050	0
229	20250311	152100	3009825650	27050	27050	27050	27050	0
230	20250311	152000	3009825650	27050	27050	27050	27050	0
231	20250311	151900	3009825650	27050	27050	27050	27000	13
232	20250311	151800	3009474200	27050	27050	27050	26900	1044
233	20250311	151700	2981378300	27050	27050	27050	26950	81
234	20250311	151600	2979192800	27050	27050	27050	27000	197
235	20250311	151500	2973873250	27050	27000	27100	27000	1002
236	20250311	151400	2946772650	27050	27100	27100	26950	750
237	20250311	151300	2926553050	27100	26950	27100	26900	1162
238	20250311	151200	2895248650	27100	26975	27100	26900	289
239	20250311	151100	2887454875	27000	26950	27100	26950	357
240	20250311	151000	2877822125	26900	26950	27000	26900	345
241	20250311	150900	2868532425	26900	26950	26950	26900	360
242	20250311	150800	2858846925	26950	27100	27100	26900	264
243	20250311	150700	2851734325	26900	26950	27100	26850	298
244	20250311	150600	2843710425	26900	27050	27050	26900	1496
245	20250311	150500	2803435225	27000	27050	27100	27000	210
246	20250311	150400	2797763675	27000	27050	27050	27000	265
247	20250311	150300	2790608075	27000	27050	27050	27000	162
248	20250311	150200	2786233525	27000	27050	27050	27000	167
249	20250311	150100	2781723675	27000	27050	27050	27000	137
250	20250311	150000	2778024075	27050	27100	27200	27050	264
251	20250311	145900	2770864125	27050	27100	27100	27050	48
252	20250311	145800	2769564925	27100	27050	27100	27000	72
253	20250311	145700	2767620525	27000	27150	27200	26950	2048
254	20250311	145600	2712269525	27200	27200	27200	27150	18
255	20250311	145500	2711780075	27200	27200	27200	27150	25
256	20250311	145400	2711100675	27200	27200	27200	27200	6
257	20250311	145300	2710937475	27200	27150	27200	27150	24
258	20250311	145200	2710284825	27150	27150	27150	27150	21
259	20250311	145100	2709714675	27200	27150	27200	27150	130
260	20250311	145000	2706184425	27150	27200	27200	27100	364
261	20250311	144900	2696302875	27200	27200	27250	27200	8
262	20250311	144800	2696085225	27250	27200	27250	27200	105
263	20250311	144700	2693229025	27200	27200	27200	27150	20
264	20250311	144600	2692685225	27200	27200	27200	27200	232
265	20250311	144500	2686374825	27200	27200	27250	27150	25
266	20250311	144400	2685695375	27250	27200	27250	27200	26
267	20250311	144300	2684987675	27250	27200	27250	27200	304
268	20250311	144200	2676718775	27200	27200	27200	27200	206
269	20250311	144100	2671115575	27200	27200	27200	27200	67
270	20250311	144000	2669293175	27150	27225	27250	27150	36
271	20250311	143900	2668314300	27250	27150	27250	27150	338
272	20250311	143800	2659131950	27150	27100	27150	27100	62
273	20250311	143700	2657449000	27150	27100	27150	27100	247
274	20250311	143600	2650755200	27100	27050	27100	27050	206
275	20250311	143500	2645182400	27050	27050	27050	27000	54
276	20250311	143400	2643721800	27050	27050	27050	27050	4
277	20250311	143300	2643613600	27050	27050	27050	27000	30
278	20250311	143200	2642802200	27050	27050	27050	27050	22
279	20250311	143100	2642207100	27000	27050	27050	27000	21
280	20250311	143000	2641639950	27050	27000	27050	27000	4
281	20250311	142900	2641531800	27050	27000	27050	27000	96
282	20250311	142800	2638939700	27000	27000	27050	26950	218
283	20250311	142700	2633053650	27000	27000	27000	26950	260
284	20250311	142600	2626035450	27000	27000	27000	27000	7
285	20250311	142500	2625846450	27000	27000	27000	27000	52
286	20250311	142400	2624442450	26950	26950	26950	26950	350
287	20250311	142300	2615009950	26950	26950	26950	26900	8
288	20250311	142200	2614794400	26950	26950	26950	26950	0
289	20250311	142100	2614794400	26950	26950	26950	26900	480
290	20250311	142000	2601880700	26950	26950	26950	26950	1
291	20250311	141900	2601853750	26950	26950	26950	26950	15
292	20250311	141800	2601449500	26950	27000	27000	26950	15
293	20250311	141700	2601045200	27000	27000	27000	27000	8
294	20250311	141600	2600829200	27000	27000	27000	27000	494
295	20250311	141500	2587491200	26950	26950	26950	26950	51
296	20250311	141400	2586116750	27000	26900	27000	26900	15
297	20250311	141300	2585712650	26950	26850	26950	26850	291
298	20250311	141200	2577894950	26850	26900	26900	26850	20
299	20250311	141100	2577357450	26850	26900	26900	26850	106
300	20250311	141000	2574511200	26850	26900	26900	26850	268
301	20250311	140900	2567302500	26900	27000	27000	26700	3571
302	20250311	140800	2471531550	27000	27050	27050	27000	213
303	20250311	140700	2465780450	27050	27050	27050	27050	190
304	20250311	140600	2460640950	27050	27000	27050	27000	576
305	20250311	140500	2445079050	27000	27050	27050	27000	3
306	20250311	140400	2444997950	27050	27075	27075	27050	104
307	20250311	140300	2442184725	27100	27100	27100	27100	3
308	20250311	140200	2442103425	27100	27050	27100	27000	503
309	20250311	140100	2428518500	27050	27100	27150	27050	106
310	20250311	140000	2425646400	27050	27050	27050	27000	34
311	20250311	135900	2424726750	27000	27050	27050	27000	9
312	20250311	135800	2424483700	27050	27050	27050	27000	15
313	20250311	135700	2424078200	27100	27050	27100	27050	195
314	20250311	135600	2418793950	27100	27050	27100	27050	2
315	20250311	135500	2418739800	27150	27100	27150	27100	41
316	20250311	135400	2417628650	27100	27100	27100	27100	55
317	20250311	135300	2416138150	27100	27100	27100	27100	1
318	20250311	135200	2416111050	27100	26950	27100	26950	265
319	20250311	135100	2408956100	26950	27100	27100	26950	706
320	20250311	135000	2389892000	27000	27100	27100	27000	74
321	20250311	134900	2387893000	27050	27100	27100	27050	8
322	20250311	134800	2387676500	27050	27050	27050	27050	70
323	20250311	134700	2385783000	27050	27050	27100	27050	119
324	20250311	134600	2382563550	27050	27100	27100	27050	12
325	20250311	134500	2382238850	27050	27050	27050	27050	600
326	20250311	134400	2366008850	27100	27100	27150	27100	36
327	20250311	134300	2365032150	27150	27050	27150	27050	372
328	20250311	134200	2354939850	27050	27100	27100	27050	87
329	20250311	134100	2352582200	27150	27150	27150	27150	7
330	20250311	134000	2352392150	27150	27200	27200	27150	10
331	20250311	133900	2352120300	27200	27200	27200	27200	3
332	20250311	133800	2352038700	27100	27200	27200	27100	54
333	20250311	133700	2350574000	27200	27200	27200	27200	15
334	20250311	133600	2350166000	27200	27250	27250	27200	968
335	20250311	133500	2323835800	27200	27200	27200	27200	458
336	20250311	133400	2311378200	27150	27150	27150	27100	222
337	20250311	133300	2305351200	27150	27150	27150	27150	335
338	20250311	133200	2296255950	27100	27100	27100	27050	88
339	20250311	133100	2293871400	27050	27150	27150	27050	1134
340	20250311	133000	2263086700	27100	27100	27150	27050	223
341	20250311	132900	2257035000	27100	27100	27100	27100	240
342	20250311	132800	2250531000	27150	27150	27150	27150	14
343	20250311	132700	2250150900	27150	27150	27150	27150	5
344	20250311	132600	2250015150	27200	27150	27200	27150	362
345	20250311	132500	2240185000	27050	27000	27100	27000	934
346	20250311	132400	2214935500	27000	27000	27000	27000	148
347	20250311	132300	2210939500	27000	27050	27050	26750	343
348	20250311	132200	2201735550	27050	26900	27050	26750	118
349	20250311	132100	2198553050	26800	26850	26850	26800	239
350	20250311	132000	2192147500	26800	26850	26850	26800	182
351	20250311	131900	2187265500	26850	26900	26900	26850	5
352	20250311	131800	2187131150	26800	26800	26800	26800	23
353	20250311	131700	2186514750	26750	26850	26850	26750	336
354	20250311	131600	2177521550	26800	26900	26900	26800	1313
355	20250311	131500	2142279150	26950	26950	26950	26950	2
356	20250311	131400	2142225250	26950	27000	27000	26950	5
357	20250311	131300	2142090350	27000	27000	27000	27000	8
358	20250311	131200	2141874350	27000	27000	27000	27000	1
359	20250311	131100	2141847350	27000	26950	27000	26950	7
360	20250311	131000	2141658400	26950	26950	26950	26900	23
361	20250311	130900	2141039400	27000	27000	27000	27000	8
362	20250311	130800	2140823400	26900	26900	26950	26900	1048
363	20250311	130700	2112600800	26900	26950	26950	26900	184
364	20250311	130600	2107643300	27000	27000	27000	27000	12
365	20250311	130500	2107319300	26950	26950	26950	26950	529
366	20250311	130400	2093062750	27000	27000	27000	27000	8
367	20250311	130300	2092846750	27000	27000	27050	27000	136
368	20250311	130200	2089174100	27000	27050	27050	27000	13
369	20250311	130100	2088822750	27000	27050	27050	27000	137
370	20250311	130000	2085122900	27100	27100	27100	27000	13
371	20250311	125900	2084771050	27050	27050	27050	27050	52
372	20250311	125800	2083364450	27050	27050	27050	27050	19
373	20250311	125700	2082850500	27000	27050	27050	27000	39
374	20250311	125600	2081796550	27100	27100	27100	27100	0
375	20250311	125500	2081796550	27100	27000	27100	27000	271
376	20250311	125400	2074477650	27000	26950	27000	26950	97
377	20250311	125300	2071859700	27000	27000	27000	27000	1
378	20250311	125200	2071832700	26900	26900	26950	26900	224
379	20250311	125100	2065806950	26900	26900	26900	26900	1
380	20250311	125000	2065780050	26850	26900	26900	26850	327
381	20250311	124900	2056984500	26900	26950	26950	26900	206
382	20250311	124800	2051442800	26950	26950	26950	26950	621
383	20250311	124700	2034706850	27000	27000	27000	27000	24
384	20250311	124600	2034058850	27050	27050	27050	27050	0
385	20250311	124500	2034058850	27050	27050	27050	26900	301
386	20250311	124400	2025930350	27000	27000	27050	27000	51
387	20250311	124300	2024551750	26950	26950	26950	26950	0
388	20250311	124200	2024551750	26950	27000	27000	26950	322
389	20250311	124100	2015873700	27000	27000	27000	27000	4
390	20250311	124000	2015765700	26950	27000	27000	26950	356
391	20250311	123900	2006154300	27050	27050	27050	27050	41
392	20250311	123800	2005045250	27050	27050	27100	27050	12
393	20250311	123700	2004720500	27100	27100	27100	27100	2
394	20250311	123600	2004666300	27100	27150	27150	27100	9
395	20250311	123500	2004422050	27150	27100	27150	27100	53
396	20250311	123400	2002985600	27100	27150	27150	27100	14
397	20250311	123300	2002606000	27100	27150	27150	27100	5
398	20250311	123200	2002470350	27150	27150	27150	27150	50
399	20250311	123100	2001112850	27150	27150	27200	27150	155
400	20250311	123000	1996904500	27150	27200	27200	27150	25
401	20250311	122900	1996225550	27200	27200	27200	27200	1
402	20250311	122800	1996198350	27200	27200	27200	27200	69
403	20250311	122700	1994321550	27200	27200	27200	27200	39
404	20250311	122600	1993260750	27200	27200	27200	27200	2
405	20250311	122500	1993206350	27150	27150	27150	27150	16
406	20250311	122400	1992771950	27150	27200	27200	27150	13
407	20250311	122300	1992418400	27200	27150	27200	27150	109
408	20250311	122200	1989458900	27150	27200	27200	27150	256
409	20250311	122100	1982508350	27150	27200	27200	27150	23
410	20250311	122000	1981882800	27250	27200	27250	27200	21
411	20250311	121900	1981311150	27250	27200	27250	27200	33
412	20250311	121800	1980413500	27200	27200	27200	27200	181
413	20250311	121700	1975490300	27150	27200	27200	27150	337
414	20250311	121600	1966324850	27150	27200	27200	27150	60
415	20250311	121500	1964694750	27200	27200	27200	27200	2
416	20250311	121400	1964640350	27150	27100	27150	27100	250
417	20250311	121300	1957852950	27150	27100	27150	27100	193
418	20250311	121200	1952621150	27150	27150	27150	27150	2
419	20250311	121100	1952566850	27100	27150	27150	27100	4
420	20250311	121000	1952458300	27150	27100	27150	27100	60
421	20250311	120900	1950832250	27100	27100	27100	27100	72
422	20250311	120800	1948881050	27100	27150	27150	27100	17
423	20250311	120700	1948420200	27150	27100	27150	27100	243
424	20250311	120600	1941834800	27050	27050	27050	27050	302
425	20250311	120500	1933665700	27050	27050	27050	27000	60
426	20250311	120400	1932044700	27050	27050	27050	27050	2
427	20250311	120300	1931990600	27050	27000	27050	27000	21
428	20250311	120200	1931423500	27000	27000	27000	27000	363
429	20250311	120100	1921622500	27000	27000	27000	27000	1
430	20250311	120000	1921595500	27000	27050	27050	27000	398
431	20250311	115900	1910849350	27050	27050	27050	27050	8
432	20250311	115800	1910632950	27050	27050	27050	27050	335
433	20250311	115700	1901571200	27050	27050	27050	27050	5
434	20250311	115600	1901435950	27025	27025	27025	27025	2
435	20250311	115500	1901381900	27050	27000	27050	27000	7
436	20250311	115400	1901192625	27050	27050	27050	27000	16
437	20250311	115300	1900759975	27000	27000	27000	26950	31
438	20250311	115200	1899923325	27000	27000	27000	27000	52
439	20250311	115100	1898519325	27050	27025	27050	27000	65
440	20250311	115000	1896763750	27050	27050	27050	27050	12
441	20250311	114900	1896439150	27050	27050	27050	27050	3
442	20250311	114800	1896358000	27050	27050	27050	27050	12
443	20250311	114700	1896033400	27050	27050	27050	27050	29
444	20250311	114600	1895248950	27000	27000	27000	27000	6
445	20250311	114500	1895086950	27000	27000	27000	27000	654
446	20250311	114400	1877428950	27000	26950	27000	26950	42
447	20250311	114300	1876296950	26950	27000	27000	26950	21
448	20250311	114200	1875730300	27000	27000	27000	27000	0
449	20250311	114100	1875730300	27000	27000	27000	27000	3
450	20250311	114000	1875649300	27000	27000	27000	27000	6
451	20250311	113900	1875487300	27000	27000	27000	27000	7
452	20250311	113800	1875298300	27000	27000	27000	27000	8
453	20250311	113700	1875082300	26950	26950	26950	26950	5
454	20250311	113600	1874947550	27000	27100	27100	27000	212
455	20250311	113500	1869219550	27100	27100	27100	27050	13
456	20250311	113400	1868867700	27100	27050	27100	27050	53
457	20250311	113300	1867433000	27050	27050	27050	27050	2
458	20250311	113200	1867378900	27000	27000	27000	26950	59
459	20250311	113100	1865787750	27000	27000	27000	27000	0
460	20250311	113000	1865787750	27000	27050	27050	27000	68
461	20250311	112900	1863951550	27050	27000	27050	27000	29
462	20250311	112800	1863168150	27050	27050	27050	27050	7
463	20250311	112700	1862978800	27000	27000	27000	27000	3
464	20250311	112600	1862897800	27000	27000	27050	27000	395
465	20250311	112500	1852232650	27050	27050	27075	27050	159
466	20250311	112400	1847930225	27050	26950	27050	26950	2928
467	20250311	112300	1768991625	26950	26950	26950	26950	0
468	20250311	112200	1768991625	26950	26950	26950	26950	2
469	20250311	112100	1768937725	26950	26950	26950	26950	11
470	20250311	112000	1768641275	26950	26950	26950	26950	14
471	20250311	111900	1768263975	26950	26950	26950	26950	54
472	20250311	111800	1766808675	26900	26900	26900	26900	581
473	20250311	111700	1751179775	26900	26900	26900	26900	2
474	20250311	111600	1751125975	26900	26850	26900	26850	498
475	20250311	111500	1737730125	26850	26850	26850	26850	100
476	20250311	111400	1735045125	26800	26850	26850	26800	861
477	20250311	111300	1711969925	26850	26875	26875	26825	796
478	20250311	111200	1690597275	26875	26875	26875	26875	1
479	20250311	111100	1690570400	26875	26875	26875	26875	83
480	20250311	111000	1688339775	26875	26875	26875	26875	4
481	20250311	110900	1688232275	26900	26900	26900	26850	57
482	20250311	110800	1686699025	26900	26850	26900	26850	9
483	20250311	110700	1686457275	26850	26850	26850	26850	437
484	20250311	110600	1674723825	26850	26850	26850	26850	11
485	20250311	110500	1674428475	26850	26850	26850	26850	18
486	20250311	110400	1673945175	26850	26850	26850	26850	59
487	20250311	110300	1672361025	26850	26850	26900	26800	58
488	20250311	110200	1670802925	26800	26850	26850	26800	4
489	20250311	110100	1670695575	26850	26850	26850	26850	12
490	20250311	110000	1670373375	26850	26800	26850	26800	6
491	20250311	105900	1670212475	26800	26800	26850	26800	36
492	20250311	105800	1669247525	26800	26800	26800	26750	31
493	20250311	105700	1668417475	26800	26800	26800	26750	26
494	20250311	105600	1667720725	26750	26800	26800	26750	23
495	20250311	105500	1667104675	26800	26800	26800	26800	40
496	20250311	105400	1666032675	26800	26800	26800	26750	12
497	20250311	105300	1665711125	26800	26800	26800	26800	0
498	20250311	105200	1665711125	26800	26750	26800	26750	40
499	20250311	105100	1664639375	26800	26800	26850	26800	145
500	20250311	105000	1660753225	26850	26850	26850	26850	130
501	20250311	104900	1657262725	26900	26900	26900	26900	2
502	20250311	104800	1657208925	26900	26850	26900	26850	23
503	20250311	104700	1656591225	26850	26850	26850	26850	23
504	20250311	104600	1655973675	26900	26900	26950	26900	392
505	20250311	104500	1645428725	26900	26850	26900	26850	47
506	20250311	104400	1644164975	26900	26900	26900	26900	8
507	20250311	104300	1643949775	26950	26850	26950	26850	771
508	20250311	104200	1623210125	26800	26700	26800	26700	2676
509	20250311	104100	1551600975	26700	26700	26750	26700	103
510	20250311	104000	1548848350	26700	26650	26700	26650	73
511	20250311	103900	1546900250	26650	26700	26700	26650	72
512	20250311	103800	1544979850	26700	26700	26700	26700	54
513	20250311	103700	1543538050	26700	26700	26700	26700	10
514	20250311	103600	1543271050	26700	26700	26700	26650	35
515	20250311	103500	1542337550	26700	26700	26700	26700	60
516	20250311	103400	1540735550	26700	26700	26700	26700	103
517	20250311	103300	1537985450	26700	26650	26700	26650	10
518	20250311	103200	1537718500	26650	26650	26650	26600	164
519	20250311	103100	1533348950	26650	26550	26650	26550	5
520	20250311	103000	1533216000	26550	26550	26550	26550	85
521	20250311	102900	1530959250	26550	26550	26550	26500	22
522	20250311	102800	1530375250	26550	26650	26650	26550	1015
523	20250311	102700	1503425850	26600	26600	26600	26600	26
524	20250311	102600	1502734250	26600	26500	26600	26500	788
525	20250311	102500	1481850750	26550	26500	26550	26500	595
526	20250311	102400	1466068250	26500	26400	26500	26350	683
527	20250311	102300	1448045850	26400	26500	26500	26400	140
528	20250311	102200	1444342150	26500	26500	26500	26500	8
529	20250311	102100	1444130150	26450	26450	26450	26450	273
530	20250311	102000	1436909300	26400	26450	26450	26350	1035
531	20250311	101900	1409595700	26400	26500	26500	26400	1519
532	20250311	101800	1369418475	26500	26500	26500	26500	16
533	20250311	101700	1368994475	26500	26500	26550	26500	263
534	20250311	101600	1362024475	26500	26550	26550	26450	320
535	20250311	101500	1353543675	26550	26600	26600	26500	4613
536	20250311	101400	1231176525	26650	26700	26700	26650	449
537	20250311	101300	1219210625	26700	26700	26700	26700	58
538	20250311	101200	1217662025	26700	26700	26700	26700	38
539	20250311	101100	1216647425	26700	26750	26750	26700	296
540	20250311	101000	1208744175	26750	26650	26750	26600	3066
541	20250311	100900	1126882675	26650	26700	26700	26600	1834
542	20250311	100800	1077948075	26700	26650	26700	26600	1360
543	20250311	100700	1041740875	26650	26650	26700	26650	2066
544	20250311	100600	986650725	26700	26700	26750	26650	2623
545	20250311	100500	916623575	26700	26800	26800	26700	1197
546	20250311	100400	884574275	26800	26900	26900	26800	206
547	20250311	100300	879051625	26850	26800	26900	26800	329
548	20250311	100200	870221975	26800	26900	26900	26750	841
549	20250311	100100	847685425	26900	26800	26900	26800	108
550	20250311	100000	844790925	26800	26850	26900	26800	2436
551	20250311	095900	779432875	26850	26900	26900	26850	35
552	20250311	095800	778491625	26850	26900	26900	26850	19
553	20250311	095700	777981125	26850	26850	26850	26850	1
554	20250311	095600	777954275	26850	26900	26900	26850	229
555	20250311	095500	771802325	26900	26900	26950	26900	50
556	20250311	095400	770457225	26950	26900	26950	26900	335
557	20250311	095300	761441375	26850	26900	26900	26850	2286
558	20250311	095200	699954075	26900	26900	26900	26900	65
559	20250311	095100	698205575	26900	26950	26950	26900	74
560	20250311	095000	696213925	27000	26950	27000	26950	288
561	20250311	094900	688449825	26950	26950	27000	26950	211
562	20250311	094800	682762375	27000	27050	27050	26950	1240
563	20250311	094700	649280475	27100	27100	27150	27050	251
564	20250311	094600	642485825	27100	27150	27200	27100	111
565	20250311	094500	639474675	27100	27100	27100	27100	89
566	20250311	094400	637062775	27100	27100	27100	27100	108
567	20250311	094300	634135975	27100	27150	27150	27100	336
568	20250311	094200	625020325	27150	27150	27150	27150	15
569	20250311	094100	624613075	27150	27150	27150	27150	252
570	20250311	094000	617771275	27150	27200	27250	27150	340
571	20250311	093900	608517125	27200	27150	27200	27150	140
572	20250311	093800	604709475	27150	27200	27200	27100	102
573	20250311	093700	601935825	27200	27200	27200	27200	12
574	20250311	093600	601609425	27100	27050	27100	27050	324
575	20250311	093500	592829325	27100	27050	27100	27050	324
576	20250311	093400	584062825	27100	27200	27200	27100	634
577	20250311	093300	566844475	27200	27200	27200	27100	715
578	20250311	093200	547423375	27200	27250	27250	27200	351
579	20250311	093100	537873275	27250	27200	27250	27200	55
580	20250311	093000	536376825	27200	27150	27200	27150	761
581	20250311	092900	515681175	27100	27150	27150	27100	48
582	20250311	092800	514380075	27100	27100	27100	27100	164
583	20250311	092700	509935675	27050	27100	27100	27050	53
584	20250311	092600	508500125	27100	27100	27100	27100	112
585	20250311	092500	505464925	27100	27150	27150	27100	132
586	20250311	092400	501886625	27150	27150	27150	27100	73
587	20250311	092300	499904825	27100	27150	27200	27100	67
588	20250311	092200	498084225	27050	27100	27100	27050	814
589	20250311	092100	476058425	27075	27100	27100	27075	5
590	20250311	092000	475922975	27050	27100	27150	27050	113
591	20250311	091900	472862425	27050	27075	27100	27050	142
592	20250311	091800	469020375	27050	27000	27050	27000	342
593	20250311	091700	459783425	26900	26900	26950	26900	543
594	20250311	091600	445175125	26900	26950	27000	26900	212
595	20250311	091500	439463625	26900	26900	26900	26900	361
596	20250311	091400	429752725	26950	26900	26950	26900	25
597	20250311	091300	429079525	26900	26900	26950	26900	117
598	20250311	091200	425932125	26850	26850	26850	26800	676
599	20250311	091100	407799725	26850	26900	26900	26850	150
600	20250311	091000	403770375	26900	26950	27000	26900	435
601	20250311	090900	392049175	26950	26950	26950	26850	8
602	20250311	090800	391833675	26750	26750	26800	26750	102
603	20250311	090700	389104675	26750	26750	26750	26700	943
604	20250311	090600	363887825	26800	26950	26950	26700	1393
605	20250311	090500	326569275	26950	27050	27050	26850	289
606	20250311	090400	318786600	27050	26700	27100	26700	1200
607	20250311	090300	286715850	26700	26550	26750	26500	862
608	20250311	090200	263683750	26550	26700	26800	26550	560
609	20250311	090100	248787700	26800	26750	26900	26450	3891
610	20250311	090000	144825700	26800	27100	27100	26800	5367