KissMeData/003230/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183900	46061314000	293000	293000	293000	293000	2530
3	20240422	183800	46061314000	293000	293000	293000	293000	0
4	20240422	183700	46061314000	293000	293000	293000	293000	0
5	20240422	183600	46061314000	293000	293000	293000	293000	0
6	20240422	183500	46061314000	293000	293000	293000	293000	0
7	20240422	183400	46061314000	293000	293000	293000	293000	0
8	20240422	183300	46061314000	293000	293000	293000	293000	0
9	20240422	183200	46061314000	293000	293000	293000	293000	0
10	20240422	183100	46061314000	293000	293000	293000	293000	0
11	20240422	183000	46061314000	293000	293000	293000	293000	0
12	20240422	182900	46061314000	293000	293000	293000	293000	0
13	20240422	182800	46061314000	293000	293000	293000	293000	0
14	20240422	182700	46061314000	293000	293000	293000	293000	0
15	20240422	182600	46061314000	293000	293000	293000	293000	0
16	20240422	182500	46061314000	293000	293000	293000	293000	0
17	20240422	182400	46061314000	293000	293000	293000	293000	0
18	20240422	182300	46061314000	293000	293000	293000	293000	0
19	20240422	182200	46061314000	293000	293000	293000	293000	0
20	20240422	182100	46061314000	293000	293000	293000	293000	0
21	20240422	182000	46061314000	293000	293000	293000	293000	0
22	20240422	181900	46061314000	293000	293000	293000	293000	0
23	20240422	181800	46061314000	293000	293000	293000	293000	0
24	20240422	181700	46061314000	293000	293000	293000	293000	0
25	20240422	181600	46061314000	293000	293000	293000	293000	0
26	20240422	181500	46061314000	293000	293000	293000	293000	0
27	20240422	181400	46061314000	293000	293000	293000	293000	0
28	20240422	181300	46061314000	293000	293000	293000	293000	0
29	20240422	181200	46061314000	293000	293000	293000	293000	0
30	20240422	181100	46061314000	293000	293000	293000	293000	0
31	20240422	181000	46061314000	293000	293000	293000	293000	0
32	20240422	180900	46061314000	293000	293000	293000	293000	2530
33	20240422	180800	46061314000	293000	293000	293000	293000	0
34	20240422	180700	46061314000	293000	293000	293000	293000	0
35	20240422	180600	46061314000	293000	293000	293000	293000	0
36	20240422	180500	46061314000	293000	293000	293000	293000	0
37	20240422	180400	46061314000	293000	293000	293000	293000	0
38	20240422	180300	46061314000	293000	293000	293000	293000	0
39	20240422	180200	46061314000	293000	293000	293000	293000	0
40	20240422	180100	46061314000	293000	293000	293000	293000	0
41	20240422	180000	46061314000	293000	293000	293000	293000	0
42	20240422	175900	46061314000	293000	293000	293000	293000	0
43	20240422	175800	46061314000	293000	293000	293000	293000	0
44	20240422	175700	46061314000	293000	293000	293000	293000	0
45	20240422	175600	46061314000	293000	293000	293000	293000	0
46	20240422	175500	46061314000	293000	293000	293000	293000	0
47	20240422	175400	46061314000	293000	293000	293000	293000	0
48	20240422	175300	46061314000	293000	293000	293000	293000	0
49	20240422	175200	46061314000	293000	293000	293000	293000	0
50	20240422	175100	46061314000	293000	293000	293000	293000	0
51	20240422	175000	46061314000	293000	293000	293000	293000	0
52	20240422	174900	46061314000	293000	293000	293000	293000	0
53	20240422	174800	46061314000	293000	293000	293000	293000	0
54	20240422	174700	46061314000	293000	293000	293000	293000	0
55	20240422	174600	46061314000	293000	293000	293000	293000	0
56	20240422	174500	46061314000	293000	293000	293000	293000	0
57	20240422	174400	46061314000	293000	293000	293000	293000	0
58	20240422	174300	46061314000	293000	293000	293000	293000	0
59	20240422	174200	46061314000	293000	293000	293000	293000	0
60	20240422	174100	46061314000	293000	293000	293000	293000	0
61	20240422	174000	46061314000	293000	293000	293000	293000	0
62	20240422	173900	46061314000	293000	293000	293000	293000	2530
63	20240422	173800	46061314000	293000	293000	293000	293000	0
64	20240422	173700	46061314000	293000	293000	293000	293000	0
65	20240422	173600	46061314000	293000	293000	293000	293000	0
66	20240422	173500	46061314000	293000	293000	293000	293000	0
67	20240422	173400	46061314000	293000	293000	293000	293000	0
68	20240422	173300	46061314000	293000	293000	293000	293000	0
69	20240422	173200	46061314000	293000	293000	293000	293000	0
70	20240422	173100	46061314000	293000	293000	293000	293000	0
71	20240422	173000	46061314000	293000	293000	293000	293000	0
72	20240422	172900	46061314000	293000	293000	293000	293000	0
73	20240422	172800	46061314000	293000	293000	293000	293000	0
74	20240422	172700	46061314000	293000	293000	293000	293000	0
75	20240422	172600	46061314000	293000	293000	293000	293000	0
76	20240422	172500	46061314000	293000	293000	293000	293000	0
77	20240422	172400	46061314000	293000	293000	293000	293000	0
78	20240422	172300	46061314000	293000	293000	293000	293000	0
79	20240422	172200	46061314000	293000	293000	293000	293000	0
80	20240422	172100	46061314000	293000	293000	293000	293000	0
81	20240422	172000	46061314000	293000	293000	293000	293000	0
82	20240422	171900	46061314000	293000	293000	293000	293000	0
83	20240422	171800	46061314000	293000	293000	293000	293000	0
84	20240422	171700	46061314000	293000	293000	293000	293000	0
85	20240422	171600	46061314000	293000	293000	293000	293000	0
86	20240422	171500	46061314000	293000	293000	293000	293000	0
87	20240422	171400	46061314000	293000	293000	293000	293000	0
88	20240422	171300	46061314000	293000	293000	293000	293000	0
89	20240422	171200	46061314000	293000	293000	293000	293000	0
90	20240422	171100	46061314000	293000	293000	293000	293000	0
91	20240422	171000	46061314000	293000	293000	293000	293000	0
92	20240422	170900	46061314000	293000	293000	293000	293000	2530
93	20240422	170800	46061314000	293000	293000	293000	293000	0
94	20240422	170700	46061314000	293000	293000	293000	293000	0
95	20240422	170600	46061314000	293000	293000	293000	293000	0
96	20240422	170500	46061314000	293000	293000	293000	293000	0
97	20240422	170400	46061314000	293000	293000	293000	293000	0
98	20240422	170300	46061314000	293000	293000	293000	293000	0
99	20240422	170200	46061314000	293000	293000	293000	293000	0
100	20240422	170100	46061314000	293000	293000	293000	293000	0
101	20240422	170000	46061314000	293000	293000	293000	293000	0
102	20240422	165900	46061314000	293000	293000	293000	293000	0
103	20240422	165800	46061314000	293000	293000	293000	293000	0
104	20240422	165700	46061314000	293000	293000	293000	293000	0
105	20240422	165600	46061314000	293000	293000	293000	293000	0
106	20240422	165500	46061314000	293000	293000	293000	293000	0
107	20240422	165400	46061314000	293000	293000	293000	293000	0
108	20240422	165300	46061314000	293000	293000	293000	293000	0
109	20240422	165200	46061314000	293000	293000	293000	293000	0
110	20240422	165100	46061314000	293000	293000	293000	293000	0
111	20240422	165000	46061314000	293000	293000	293000	293000	0
112	20240422	164900	46061314000	293000	293000	293000	293000	0
113	20240422	164800	46061314000	293000	293000	293000	293000	0
114	20240422	164700	46061314000	293000	293000	293000	293000	0
115	20240422	164600	46061314000	293000	293000	293000	293000	0
116	20240422	164500	46061314000	293000	293000	293000	293000	0
117	20240422	164400	46061314000	293000	293000	293000	293000	0
118	20240422	164300	46061314000	293000	293000	293000	293000	0
119	20240422	164200	46061314000	293000	293000	293000	293000	0
120	20240422	164100	46061314000	293000	293000	293000	293000	0
121	20240422	164000	46061314000	293000	293000	293000	293000	0
122	20240422	163900	46061314000	293000	293000	293000	293000	2530
123	20240422	163800	46061314000	293000	293000	293000	293000	0
124	20240422	163700	46061314000	293000	293000	293000	293000	0
125	20240422	163600	46061314000	293000	293000	293000	293000	0
126	20240422	163500	46061314000	293000	293000	293000	293000	0
127	20240422	163400	46061314000	293000	293000	293000	293000	0
128	20240422	163300	46061314000	293000	293000	293000	293000	0
129	20240422	163200	46061314000	293000	293000	293000	293000	0
130	20240422	163100	46061314000	293000	293000	293000	293000	0
131	20240422	163000	46061314000	293000	293000	293000	293000	0
132	20240422	162900	46061314000	293000	293000	293000	293000	0
133	20240422	162800	46061314000	293000	293000	293000	293000	0
134	20240422	162700	46061314000	293000	293000	293000	293000	0
135	20240422	162600	46061314000	293000	293000	293000	293000	0
136	20240422	162500	46061314000	293000	293000	293000	293000	0
137	20240422	162400	46061314000	293000	293000	293000	293000	0
138	20240422	162300	46061314000	293000	293000	293000	293000	0
139	20240422	162200	46061314000	293000	293000	293000	293000	0
140	20240422	162100	46061314000	293000	293000	293000	293000	0
141	20240422	162000	46061314000	293000	293000	293000	293000	0
142	20240422	161900	46061314000	293000	293000	293000	293000	0
143	20240422	161800	46061314000	293000	293000	293000	293000	0
144	20240422	161700	46061314000	293000	293000	293000	293000	0
145	20240422	161600	46061314000	293000	293000	293000	293000	0
146	20240422	161500	46061314000	293000	293000	293000	293000	0
147	20240422	161400	46061314000	293000	293000	293000	293000	0
148	20240422	161300	46061314000	293000	293000	293000	293000	0
149	20240422	161200	46061314000	293000	293000	293000	293000	0
150	20240422	161100	46061314000	293000	293000	293000	293000	0
151	20240422	161000	46061314000	293000	293000	293000	293000	0
152	20240422	160900	46061314000	293000	293000	293000	293000	2530
153	20240422	160800	46061314000	293000	293000	293000	293000	0
154	20240422	160700	46061314000	293000	293000	293000	293000	0
155	20240422	160600	46061314000	293000	293000	293000	293000	0
156	20240422	160500	46061314000	293000	293000	293000	293000	0
157	20240422	160400	46061314000	293000	293000	293000	293000	0
158	20240422	160300	46061314000	293000	293000	293000	293000	0
159	20240422	160200	46061314000	293000	293000	293000	293000	0
160	20240422	160100	46061314000	293000	293000	293000	293000	0
161	20240422	160000	46061314000	293000	293000	293000	293000	0
162	20240422	155900	46061314000	293000	293000	293000	293000	0
163	20240422	155800	46061314000	293000	293000	293000	293000	0
164	20240422	155700	46061314000	293000	293000	293000	293000	0
165	20240422	155600	46061314000	293000	293000	293000	293000	0
166	20240422	155500	46061314000	293000	293000	293000	293000	0
167	20240422	155400	46061314000	293000	293000	293000	293000	0
168	20240422	155300	46061314000	293000	293000	293000	293000	0
169	20240422	155200	46061314000	293000	293000	293000	293000	0
170	20240422	155100	46061314000	293000	293000	293000	293000	0
171	20240422	155000	46061314000	293000	293000	293000	293000	0
172	20240422	154900	46061314000	293000	293000	293000	293000	0
173	20240422	154800	46061314000	293000	293000	293000	293000	0
174	20240422	154700	46061314000	293000	293000	293000	293000	0
175	20240422	154600	46061314000	293000	293000	293000	293000	0
176	20240422	154500	46061314000	293000	293000	293000	293000	0
177	20240422	154400	46061314000	293000	293000	293000	293000	0
178	20240422	154300	46061314000	293000	293000	293000	293000	0
179	20240422	154200	46061314000	293000	293000	293000	293000	0
180	20240422	154100	46061314000	293000	293000	293000	293000	0
181	20240422	154000	46061314000	293000	293000	293000	293000	0
182	20240422	153900	46061314000	293000	293000	293000	293000	2530
183	20240422	153800	46061314000	293000	293000	293000	293000	0
184	20240422	153700	46061314000	293000	293000	293000	293000	0
185	20240422	153600	46061314000	293000	293000	293000	293000	0
186	20240422	153500	46061314000	293000	293000	293000	293000	0
187	20240422	153400	46061314000	293000	293000	293000	293000	0
188	20240422	153300	46061314000	293000	293000	293000	293000	0
189	20240422	153200	46061314000	293000	293000	293000	293000	0
190	20240422	153100	46061314000	293000	293000	293000	293000	0
191	20240422	153000	46061314000	293000	293000	293000	293000	2530
192	20240422	152900	45320024000	292500	292500	292500	292500	0
193	20240422	152800	45320024000	292500	292500	292500	292500	0
194	20240422	152700	45320024000	292500	292500	292500	292500	0
195	20240422	152600	45320024000	292500	292500	292500	292500	0
196	20240422	152500	45320024000	292500	292500	292500	292500	0
197	20240422	152400	45320024000	292500	292500	292500	292500	0
198	20240422	152300	45320024000	292500	292500	292500	292500	0
199	20240422	152200	45320024000	292500	292500	292500	292500	0
200	20240422	152100	45320024000	292500	292500	292500	292500	0
201	20240422	152000	45320024000	292500	292500	292500	292500	0
202	20240422	151900	45320024000	292500	292000	293000	292000	709
203	20240422	151800	45112742500	292000	291000	292500	291000	260
204	20240422	151700	45036891500	291500	291500	292000	290000	558
205	20240422	151600	44874761500	291500	290000	292000	290000	1107
206	20240422	151500	44552443500	290500	290500	291500	290500	555
207	20240422	151400	44391022500	291000	292000	292000	290500	159
208	20240422	151300	44344752500	291500	290500	291500	290000	561
209	20240422	151200	44181365000	290500	290000	291000	290000	386
210	20240422	151100	44069202000	290500	289500	290500	289500	606
211	20240422	151000	43893237000	289000	289500	290500	289000	565
212	20240422	150900	43729449000	289000	289500	289500	288500	69
213	20240422	150800	43709515000	289500	289000	289500	289000	459
214	20240422	150700	43576725500	289500	289500	289500	288500	267
215	20240422	150600	43499575500	289500	289000	290000	288500	832
216	20240422	150500	43258764000	288500	288500	289000	288000	423
217	20240422	150400	43136656000	289000	288500	289000	288000	472
218	20240422	150300	43000492500	288000	287000	289000	286000	1123
219	20240422	150200	42677122000	286500	287500	287500	286500	140
220	20240422	150100	42636977000	287000	287500	287500	287000	173
221	20240422	150000	42587319000	287000	287000	288000	287000	242
222	20240422	145900	42517799000	287000	287500	288000	287000	184
223	20240422	145800	42464874500	287000	287000	287500	285500	887
224	20240422	145700	42210302000	287000	286000	287000	285500	104
225	20240422	145600	42180538500	286500	286000	287000	285500	173
226	20240422	145500	42131011500	286500	286000	286500	286000	225
227	20240422	145400	42066611500	286000	287000	287000	286000	132
228	20240422	145300	42028788000	286500	286500	287000	286000	189
229	20240422	145200	41974671500	286500	286500	287000	285500	263
230	20240422	145100	41899348500	286000	286500	286500	285500	189
231	20240422	145000	41845291500	286500	287000	287000	285500	345
232	20240422	144900	41746375000	286500	286000	286500	285500	294
233	20240422	144800	41662203500	286000	286000	286500	285500	177
234	20240422	144700	41611607000	285500	286000	286500	285500	299
235	20240422	144600	41526069000	286000	286500	286500	286000	111
236	20240422	144500	41494297500	286000	286000	287000	286000	91
237	20240422	144400	41468245000	286000	286000	286500	285500	247
238	20240422	144300	41397618000	286500	286500	287000	286000	87
239	20240422	144200	41372707000	286500	287000	287000	286000	161
240	20240422	144100	41326614500	286500	287000	287000	286000	141
241	20240422	144000	41286257000	287000	287000	287500	286000	112
242	20240422	143900	41254152000	287000	286000	287500	286000	359
243	20240422	143800	41151383500	286000	287000	287000	286000	181
244	20240422	143700	41099559000	287000	287000	287500	286500	98
245	20240422	143600	41071450000	287000	287500	287500	286000	382
246	20240422	143500	40961752000	287500	287000	287500	287000	220
247	20240422	143400	40898593000	287500	286500	287500	286500	441
248	20240422	143300	40772013000	286500	286000	286500	286000	339
249	20240422	143200	40674954000	286000	286000	286500	285500	119
250	20240422	143100	40640946000	286000	286000	286500	285500	159
251	20240422	143000	40595468500	286000	286000	286500	286000	96
252	20240422	142900	40568000500	285500	286500	286500	285000	230
253	20240422	142800	40502273500	286500	286000	286500	286000	113
254	20240422	142700	40469940500	286000	286000	286500	286000	144
255	20240422	142600	40428740500	286500	286000	286500	285000	658
256	20240422	142500	40240659500	286000	286500	286500	285500	278
257	20240422	142400	40161039500	285000	286000	286500	285000	215
258	20240422	142300	40099596500	286000	285000	286000	285000	138
259	20240422	142200	40060230500	285000	285500	286000	285000	115
260	20240422	142100	40027397500	285500	285500	286000	285000	101
261	20240422	142000	39998570500	285000	285500	286000	284500	182
262	20240422	141900	39946668000	285000	285500	286000	285000	235
263	20240422	141800	39879591500	285500	285500	285500	285000	99
264	20240422	141700	39851351500	285000	285000	285500	284500	286
265	20240422	141600	39769844000	285000	285500	285500	285000	140
266	20240422	141500	39729921500	285500	285000	285500	285000	133
267	20240422	141400	39691994500	285000	286000	286000	285000	146
268	20240422	141300	39650360000	285500	286000	286000	285500	115
269	20240422	141200	39617509500	286000	285500	286000	285500	78
270	20240422	141100	39595231000	285500	286000	286500	285500	230
271	20240422	141000	39529513500	286000	286000	286000	285500	120
272	20240422	140900	39495233000	286000	286500	286500	285500	193
273	20240422	140800	39440031500	286500	286000	286500	285000	377
274	20240422	140700	39332322000	285500	286000	286000	285500	64
275	20240422	140600	39314040500	285500	286000	286000	285000	289
276	20240422	140500	39231528000	286000	285500	286000	285000	134
277	20240422	140400	39193285000	286000	286500	286500	285500	85
278	20240422	140300	39168962000	286000	285500	286500	285500	96
279	20240422	140200	39141514500	285500	286500	286500	285500	185
280	20240422	140100	39088641500	286000	286000	286000	285000	163
281	20240422	140000	39042076500	286000	285500	286000	284500	108
282	20240422	135900	39011280000	285500	285500	286500	285500	308
283	20240422	135800	38923240500	286000	285500	286000	285500	79
284	20240422	135700	38900659500	286000	284500	286000	284000	304
285	20240422	135600	38814012000	285000	285500	286000	284500	181
286	20240422	135500	38762434500	285000	285000	286000	284500	324
287	20240422	135400	38670000500	285000	284000	285000	284000	364
288	20240422	135300	38566485500	284500	284000	284500	284000	99
289	20240422	135200	38538354000	284500	284000	285000	283500	317
290	20240422	135100	38448303000	284000	283500	284000	283000	227
291	20240422	135000	38384002000	283500	283500	284500	283500	125
292	20240422	134900	38348518000	284000	283500	284500	283000	171
293	20240422	134800	38300064000	283000	284500	284500	283000	570
294	20240422	134700	38138491500	284500	284000	285000	283500	171
295	20240422	134600	38089898000	284500	285000	285500	284000	228
296	20240422	134500	38025086000	284500	285500	285500	283500	401
297	20240422	134400	37911271500	284500	284500	286000	284000	891
298	20240422	134300	37657103500	285000	283000	285000	283000	780
299	20240422	134200	37435374000	283000	283500	283500	283000	121
300	20240422	134100	37401102500	283500	284000	284000	283000	513
301	20240422	134000	37255691500	283500	283500	284000	283500	191
302	20240422	133900	37201516500	284000	284000	284000	283500	314
303	20240422	133800	37112424500	284000	284500	284500	284000	221
304	20240422	133700	37049644500	284000	284000	284500	283500	439
305	20240422	133600	36924952500	284500	285000	285000	284000	590
306	20240422	133500	36757189000	285000	285000	285000	284500	253
307	20240422	133400	36685186500	285000	285000	285000	284500	217
308	20240422	133300	36623429500	284500	284500	285500	284500	318
309	20240422	133200	36532787500	284500	286000	286000	284500	710
310	20240422	133100	36330303500	286000	286500	287000	286000	529
311	20240422	133000	36178759000	287500	287500	287500	286000	977
312	20240422	132900	35898814000	287000	287500	289000	286000	434
313	20240422	132800	35773800500	288500	288000	289000	287500	136
314	20240422	132700	35734620000	287500	287000	287500	286500	132
315	20240422	132600	35696736500	287000	288000	289000	286500	223
316	20240422	132500	35632651000	288000	288500	289000	287500	230
317	20240422	132400	35566288000	288000	287000	288500	287000	386
318	20240422	132300	35455168000	287000	287000	287500	286500	411
319	20240422	132200	35337236000	286500	286000	287000	285500	208
320	20240422	132100	35277706500	286000	286000	286500	285500	55
321	20240422	132000	35261974000	286000	286500	286500	285500	193
322	20240422	131900	35206771000	286000	286500	286500	286000	92
323	20240422	131800	35180441500	286000	286000	286000	285500	380
324	20240422	131700	35071920500	286000	286000	286500	285500	138
325	20240422	131600	35032435000	286500	286500	287000	285500	127
326	20240422	131500	34996104500	286000	286000	286500	285000	205
327	20240422	131400	34937538500	286000	286500	287000	285500	217
328	20240422	131300	34875397500	286000	285500	286500	285500	126
329	20240422	131200	34839392000	285500	286500	286500	285000	292
330	20240422	131100	34756026000	286500	285500	286500	285500	113
331	20240422	131000	34723741500	286000	286000	286500	286000	126
332	20240422	130900	34687686500	286000	286500	286500	286000	78
333	20240422	130800	34665373000	286500	286500	286500	286000	73
334	20240422	130700	34644472500	286000	286500	287000	286000	142
335	20240422	130600	34603790500	286500	286000	287000	285500	306
336	20240422	130500	34516227500	285500	286000	286000	285000	216
337	20240422	130400	34454598500	285500	286000	286000	285500	106
338	20240422	130300	34424328500	285500	286000	286000	285500	97
339	20240422	130200	34396616500	285500	286000	286000	285500	98
340	20240422	130100	34368633500	286000	286000	286500	285500	165
341	20240422	130000	34321462500	285500	286000	286000	285500	129
342	20240422	125900	34284617500	285500	285500	286000	285500	79
343	20240422	125800	34262057500	286000	286000	286500	285500	97
344	20240422	125700	34234326000	286000	286500	286500	285500	107
345	20240422	125600	34203752500	286000	286000	286000	285500	123
346	20240422	125500	34168598500	285500	285500	285500	285000	244
347	20240422	125400	34098993000	285500	285500	286000	285000	95
348	20240422	125300	34071854500	285000	285500	285500	285000	288
349	20240422	125200	33989692000	285500	285500	285500	284500	324
350	20240422	125100	33897380000	285500	285500	286000	285000	273
351	20240422	125000	33819497000	285500	286000	286000	285000	198
352	20240422	124900	33762956500	286000	286500	287000	283500	2233
353	20240422	124800	33127031000	286500	287500	287500	286500	155
354	20240422	124700	33082606500	287000	287000	287500	287000	84
355	20240422	124600	33058476500	287500	287500	287500	286500	334
356	20240422	124500	32962658000	287000	287500	288000	287000	363
357	20240422	124400	32858344000	287500	288000	288000	287500	93
358	20240422	124300	32831588000	288000	287500	288000	287500	80
359	20240422	124200	32808574000	288000	288500	288500	287500	223
360	20240422	124100	32744371500	288500	288500	288500	288000	98
361	20240422	124000	32716141000	288500	288500	288500	287500	214
362	20240422	123900	32654526500	288500	288000	288500	287500	187
363	20240422	123800	32600665000	288000	288000	288500	287500	115
364	20240422	123700	32567561500	287500	288000	288500	287500	318
365	20240422	123600	32476085500	288000	287000	288500	287000	595
366	20240422	123500	32304826000	287000	287500	287500	287000	114
367	20240422	123400	32272096500	287500	286500	287500	286000	157
368	20240422	123300	32227064500	286000	286000	287000	286000	480
369	20240422	123200	32089558000	286500	287000	287000	286000	337
370	20240422	123100	31993005000	286500	286500	287000	286500	79
371	20240422	123000	31970357500	287000	287000	287000	286500	331
372	20240422	122900	31875511500	287000	286500	287000	286500	83
373	20240422	122800	31851718500	286500	288000	288000	286500	131
374	20240422	122700	31814099000	288000	287500	288000	286500	310
375	20240422	122600	31725106000	288000	288000	288000	287000	145
376	20240422	122500	31683409000	288000	288000	288000	287000	342
377	20240422	122400	31585113000	287500	287500	288000	287000	62
378	20240422	122300	31567281000	287500	287500	287500	287000	317
379	20240422	122200	31476201500	287000	287000	287500	286500	176
380	20240422	122100	31425668500	287000	287000	287500	287000	177
381	20240422	122000	31374859500	287500	287000	287500	287000	141
382	20240422	121900	31334374500	287000	287000	287500	286500	114
383	20240422	121800	31301646500	287500	287000	287500	286500	113
384	20240422	121700	31269225000	287000	287000	287500	286500	141
385	20240422	121600	31228775000	286500	287500	287500	286500	127
386	20240422	121500	31192347000	287000	287000	287500	286500	221
387	20240422	121400	31128930000	287000	286500	288000	286500	297
388	20240422	121300	31043640000	286500	287000	287000	286500	91
389	20240422	121200	31017540000	287000	287000	287500	286500	132
390	20240422	121100	30979663500	287000	287000	287500	286000	129
391	20240422	121000	30942633000	287000	287500	288000	285000	778
392	20240422	120900	30720328000	286000	287500	287500	286000	553
393	20240422	120800	30561837000	287500	287500	288000	287500	86
394	20240422	120700	30537106000	287000	287000	288000	286500	149
395	20240422	120600	30494325500	287000	288000	288000	287000	109
396	20240422	120500	30463003000	287500	287000	288000	286500	209
397	20240422	120400	30402953500	287000	287000	287500	286500	118
398	20240422	120300	30369082500	287000	286500	287500	286500	144
399	20240422	120200	30327761500	286500	287000	287000	286500	77
400	20240422	120100	30305682500	287000	287500	288000	286500	183
401	20240422	120000	30253123000	287500	287500	287500	287000	191
402	20240422	115900	30198272500	288000	287500	288000	287000	110
403	20240422	115800	30166652500	287000	287000	287500	286500	183
404	20240422	115700	30114119000	287000	286500	287000	286500	98
405	20240422	115600	30086009500	286500	287500	287500	286500	129
406	20240422	115500	30048988000	287000	286500	287500	286500	140
407	20240422	115400	30008809500	286500	287000	287500	286500	138
408	20240422	115300	29969203000	287000	287000	287500	286500	257
409	20240422	115200	29895380500	287000	286500	287500	286000	274
410	20240422	115100	29816784500	286500	286500	287000	286000	472
411	20240422	115000	29681575500	287000	287000	287000	286500	123
412	20240422	114900	29646326000	287000	286500	287500	286500	230
413	20240422	114800	29580336000	286500	287000	287500	286500	263
414	20240422	114700	29504885500	287000	287500	288500	287000	539
415	20240422	114600	29349893000	287500	288000	289000	287500	198
416	20240422	114500	29292898000	288000	288500	289000	288000	536
417	20240422	114400	29138395000	289000	289500	289500	288500	297
418	20240422	114300	29052603000	289500	289000	289500	289000	99
419	20240422	114200	29023985000	289000	289500	290000	289000	149
420	20240422	114100	28980881000	289000	289000	289500	288500	138
421	20240422	114000	28940995500	289000	289500	290500	288500	424
422	20240422	113900	28818314000	290000	289500	290000	289500	112
423	20240422	113800	28785869000	289500	290000	290500	289500	179
424	20240422	113700	28733978500	289500	290000	290500	289500	183
425	20240422	113600	28680945000	290000	289500	290500	289500	170
426	20240422	113500	28631662500	289500	289500	290000	289000	118
427	20240422	113400	28597505000	289500	289000	290000	289000	145
428	20240422	113300	28555508000	289000	290000	290000	289000	236
429	20240422	113200	28487198000	290000	289500	290000	289000	69
430	20240422	113100	28467214500	289500	290000	290500	289000	231
431	20240422	113000	28400308000	290000	289500	290500	289500	95
432	20240422	112900	28372760000	290000	289000	290000	289000	196
433	20240422	112800	28315988000	289000	289500	289500	289000	169
434	20240422	112700	28267120500	289500	289500	289500	289000	117
435	20240422	112600	28233276000	289000	289500	289500	289000	72
436	20240422	112500	28212459500	289000	289000	289500	289000	187
437	20240422	112400	28158380500	289000	289000	290000	288500	247
438	20240422	112300	28086996000	289000	289500	290000	288500	164
439	20240422	112200	28039569500	289500	289500	290000	289500	201
440	20240422	112100	27981347500	290000	289000	290000	289000	211
441	20240422	112000	27920276000	289000	289500	289500	288500	199
442	20240422	111900	27862755000	289500	289000	289500	288000	113
443	20240422	111800	27830142000	289000	288000	289000	287500	636
444	20240422	111700	27646964500	288000	287500	288000	287000	390
445	20240422	111600	27534836500	288000	290000	290000	287500	556
446	20240422	111500	27374500000	289500	289000	290000	289000	126
447	20240422	111400	27338039500	289000	288500	290000	288000	224
448	20240422	111300	27273350500	288500	287500	289000	287500	91
449	20240422	111200	27247133500	287500	289500	289500	287500	336
450	20240422	111100	27150261500	289000	289000	289500	289000	130
451	20240422	111000	27112671000	289000	289500	289500	288500	313
452	20240422	110900	27022236500	289000	289500	289500	288500	388
453	20240422	110800	26910157500	289000	290500	291000	289000	420
454	20240422	110700	26788494000	291000	290000	291000	290000	150
455	20240422	110600	26744953000	290000	292500	293000	290000	446
456	20240422	110500	26615099500	292000	292500	293000	291000	995
457	20240422	110400	26324527000	292000	292000	292500	291000	724
458	20240422	110300	26113201000	291500	291500	292000	291000	987
459	20240422	110200	25825187000	291500	290000	291500	289500	289
460	20240422	110100	25741188500	289500	291000	291000	289000	455
461	20240422	110000	25609171500	291000	291000	291500	290500	492
462	20240422	105900	25466016000	291000	289000	291000	289000	1930
463	20240422	105800	24906331000	289000	289000	289500	289000	499
464	20240422	105700	24761946000	289500	288500	289500	288500	238
465	20240422	105600	24693176500	289000	288500	289000	288500	171
466	20240422	105500	24643818500	288500	287500	289000	287500	320
467	20240422	105400	24551587500	287500	288000	288000	287000	163
468	20240422	105300	24504710000	287500	287500	288000	287000	191
469	20240422	105200	24449797000	287000	288000	288500	287000	224
470	20240422	105100	24385317500	288000	288500	289500	288000	262
471	20240422	105000	24309689500	289000	290000	290000	288500	557
472	20240422	104900	24148597000	289500	289500	290000	289500	252
473	20240422	104800	24075551500	289500	289500	290000	289500	361
474	20240422	104700	23970996000	289500	290000	290000	289500	178
475	20240422	104600	23919424000	289500	289500	290000	289000	635
476	20240422	104500	23735311000	289500	289000	290000	289000	317
477	20240422	104400	23643558500	289500	289000	289500	289000	194
478	20240422	104300	23587479000	289000	288500	289000	288500	78
479	20240422	104200	23564955500	288500	289000	289000	288000	307
480	20240422	104100	23476390000	288500	289000	289000	288500	140
481	20240422	104000	23435964500	288500	289500	289500	288500	184
482	20240422	103900	23382799500	289000	288500	289500	288500	181
483	20240422	103800	23330494500	288500	288500	289000	288000	231
484	20240422	103700	23263893000	288000	288500	288500	288000	366
485	20240422	103600	23158346000	288500	288500	288500	288000	98
486	20240422	103500	23130109000	288500	287500	289000	287500	315
487	20240422	103400	23039376000	288000	287500	289000	287500	757
488	20240422	103300	22821152500	287000	287500	287500	287000	186
489	20240422	103200	22767725000	287500	286500	288000	286500	880
490	20240422	103100	22514723500	286500	286500	287500	286000	391
491	20240422	103000	22402520500	286500	286000	286500	285500	276
492	20240422	102900	22323503000	286000	284500	286500	284500	99
493	20240422	102800	22295234000	284500	284000	286500	283500	578
494	20240422	102700	22130538000	283500	283500	284000	283500	135
495	20240422	102600	22092250000	283500	283500	284000	283000	289
496	20240422	102500	22010426000	283500	284500	284500	283500	165
497	20240422	102400	21963583000	284500	284000	284500	283500	184
498	20240422	102300	21911301000	283500	282500	284000	282000	688
499	20240422	102200	21716625000	283000	283000	283000	282500	130
500	20240422	102100	21679856500	283000	283000	283500	282500	128
501	20240422	102000	21643655500	283000	283500	284000	282500	159
502	20240422	101900	21598632000	283000	283000	283500	282500	512
503	20240422	101800	21453759500	283500	284500	284500	283500	367
504	20240422	101700	21349627500	284500	285500	285500	284000	272
505	20240422	101600	21272346000	285500	284000	286000	283500	351
506	20240422	101500	21172565000	284000	284500	284500	283500	172
507	20240422	101400	21123716500	284500	285000	285000	284000	87
508	20240422	101300	21098993000	284500	283500	285000	283500	46
509	20240422	101200	21085915000	283500	284500	285500	283500	644
510	20240422	101100	20902812500	284500	285500	285500	284500	719
511	20240422	101000	20697884500	285500	286000	286000	285000	223
512	20240422	100900	20634228000	285500	286000	286000	285000	133
513	20240422	100800	20596262500	285500	286500	287000	285500	167
514	20240422	100700	20548498000	286000	286500	287000	285000	1109
515	20240422	100600	20231409000	286000	287000	287500	286000	584
516	20240422	100500	20063943500	287000	286500	287500	286000	842
517	20240422	100400	19822219500	286500	286000	286500	286000	499
518	20240422	100300	19679310500	286000	285500	286500	285500	294
519	20240422	100200	19595246000	285500	285500	286000	285500	673
520	20240422	100100	19402941000	285500	283500	285500	283500	386
521	20240422	100000	19293094000	283000	283000	284000	283000	199
522	20240422	095900	19236705000	283500	283000	284000	283000	293
523	20240422	095800	19153741500	283500	284000	284000	283000	299
524	20240422	095700	19068978500	284000	283500	284500	283500	251
525	20240422	095600	18997740000	283000	282500	283000	282500	222
526	20240422	095500	18934961500	282500	283000	283500	282500	156
527	20240422	095400	18890848500	283000	283500	283500	282500	202
528	20240422	095300	18833701000	283000	284500	284500	283000	170
529	20240422	095200	18785493000	284000	285000	285000	284000	121
530	20240422	095100	18751077500	285500	286000	286000	283500	831
531	20240422	095000	18514170000	286000	283500	286000	283500	898
532	20240422	094900	18257900000	284500	283000	284500	282500	288
533	20240422	094800	18176260500	282500	282500	282500	282000	327
534	20240422	094700	18083993000	282500	282000	282500	281500	118
535	20240422	094600	18050680500	282500	282000	282500	281500	155
536	20240422	094500	18006973000	282000	282000	282500	281000	776
537	20240422	094400	17788508000	282000	283000	283500	281500	1174
538	20240422	094300	17456996500	283000	282500	283500	282500	225
539	20240422	094200	17393353000	282500	283500	283500	282000	184
540	20240422	094100	17341356000	283000	283000	284500	282500	1731
541	20240422	094000	16851802000	283000	282500	283500	282500	219
542	20240422	093900	16789805500	283000	282000	283000	282000	480
543	20240422	093800	16654278000	282000	281500	282000	281000	470
544	20240422	093700	16521939000	281500	281500	282000	281000	295
545	20240422	093600	16438904500	281000	282000	282500	281000	281
546	20240422	093500	16359871500	282000	281000	282000	280500	651
547	20240422	093400	16176681000	282000	280000	282000	279500	716
548	20240422	093300	15975767500	280000	284000	284000	279500	3151
549	20240422	093200	15090373000	283000	283500	285500	282500	2345
550	20240422	093100	14425156500	283500	285000	285500	282500	1885
551	20240422	093000	13889733000	285000	287500	288000	285000	971
552	20240422	092900	13611489000	287500	288000	288500	287500	722
553	20240422	092800	13403640000	288500	289000	290000	288500	967
554	20240422	092700	13123956500	289000	291500	292500	288500	3443
555	20240422	092600	12122139500	291000	289000	291000	289000	1031
556	20240422	092500	11822731000	290000	292500	292500	289000	1809
557	20240422	092400	11297057500	292500	288500	292500	288000	4581
558	20240422	092300	9968621000	288500	288500	288500	288000	320
559	20240422	092200	9876348000	288000	288500	289000	288000	661
560	20240422	092100	9685459500	288000	287000	288000	287000	388
561	20240422	092000	9573802000	287500	287000	288000	287000	214
562	20240422	091900	9512315500	287000	285000	287500	284500	732
563	20240422	091800	9302542500	284500	284500	286000	284500	395
564	20240422	091700	9190077000	285000	287000	287500	285000	717
565	20240422	091600	8985117000	287500	286500	287500	286000	306
566	20240422	091500	8897361500	286000	286500	287000	286000	606
567	20240422	091400	8723781500	287000	287000	287000	286000	698
568	20240422	091300	8523735500	287000	288000	288500	286000	1050
569	20240422	091200	8222695000	288500	288000	289000	288000	1355
570	20240422	091100	7831731500	289000	289000	289000	287500	582
571	20240422	091000	7663694500	289000	285000	289000	285000	2287
572	20240422	090900	7007115500	285000	283500	286000	283500	1776
573	20240422	090800	6500346500	284000	284000	284500	283000	969
574	20240422	090700	6224910500	284500	284000	284500	282500	1456
575	20240422	090600	5811663000	284000	282500	285000	282500	955
576	20240422	090500	5540651500	284000	286500	287000	283000	5185
577	20240422	090400	4068221500	286000	281000	286000	279500	3359
578	20240422	090300	3116813500	281000	278000	281500	277500	4340
579	20240422	090200	1903170500	278000	275000	279000	275000	2438
580	20240422	090100	1226215500	276500	273500	276500	273000	1009
581	20240422	090000	949315500	274500	274500	276500	272000	3452