KissMeData/014830/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	190000	55755060400	92000	92000	92000	92000	4407
3	20240425	185900	55755060400	92000	92000	92000	92000	0
4	20240425	185800	55755060400	92000	92000	92000	92000	0
5	20240425	185700	55755060400	92000	92000	92000	92000	0
6	20240425	185600	55755060400	92000	92000	92000	92000	0
7	20240425	185500	55755060400	92000	92000	92000	92000	0
8	20240425	185400	55755060400	92000	92000	92000	92000	0
9	20240425	185300	55755060400	92000	92000	92000	92000	0
10	20240425	185200	55755060400	92000	92000	92000	92000	0
11	20240425	185100	55755060400	92000	92000	92000	92000	0
12	20240425	185000	55755060400	92000	92000	92000	92000	0
13	20240425	184900	55755060400	92000	92000	92000	92000	0
14	20240425	184800	55755060400	92000	92000	92000	92000	0
15	20240425	184700	55755060400	92000	92000	92000	92000	0
16	20240425	184600	55755060400	92000	92000	92000	92000	0
17	20240425	184500	55755060400	92000	92000	92000	92000	0
18	20240425	184400	55755060400	92000	92000	92000	92000	0
19	20240425	184300	55755060400	92000	92000	92000	92000	0
20	20240425	184200	55755060400	92000	92000	92000	92000	0
21	20240425	184100	55755060400	92000	92000	92000	92000	0
22	20240425	184000	55755060400	92000	92000	92000	92000	0
23	20240425	183900	55755060400	92000	92000	92000	92000	0
24	20240425	183800	55755060400	92000	92000	92000	92000	0
25	20240425	183700	55755060400	92000	92000	92000	92000	0
26	20240425	183600	55755060400	92000	92000	92000	92000	0
27	20240425	183500	55755060400	92000	92000	92000	92000	0
28	20240425	183400	55755060400	92000	92000	92000	92000	0
29	20240425	183300	55755060400	92000	92000	92000	92000	0
30	20240425	183200	55755060400	92000	92000	92000	92000	0
31	20240425	183100	55755060400	92000	92000	92000	92000	0
32	20240425	183000	55755060400	92000	92000	92000	92000	4407
33	20240425	182900	55755060400	92000	92000	92000	92000	0
34	20240425	182800	55755060400	92000	92000	92000	92000	0
35	20240425	182700	55755060400	92000	92000	92000	92000	0
36	20240425	182600	55755060400	92000	92000	92000	92000	0
37	20240425	182500	55755060400	92000	92000	92000	92000	0
38	20240425	182400	55755060400	92000	92000	92000	92000	0
39	20240425	182300	55755060400	92000	92000	92000	92000	0
40	20240425	182200	55755060400	92000	92000	92000	92000	0
41	20240425	182100	55755060400	92000	92000	92000	92000	0
42	20240425	182000	55755060400	92000	92000	92000	92000	0
43	20240425	181900	55755060400	92000	92000	92000	92000	0
44	20240425	181800	55755060400	92000	92000	92000	92000	0
45	20240425	181700	55755060400	92000	92000	92000	92000	0
46	20240425	181600	55755060400	92000	92000	92000	92000	0
47	20240425	181500	55755060400	92000	92000	92000	92000	0
48	20240425	181400	55755060400	92000	92000	92000	92000	0
49	20240425	181300	55755060400	92000	92000	92000	92000	0
50	20240425	181200	55755060400	92000	92000	92000	92000	0
51	20240425	181100	55755060400	92000	92000	92000	92000	0
52	20240425	181000	55755060400	92000	92000	92000	92000	0
53	20240425	180900	55755060400	92000	92000	92000	92000	0
54	20240425	180800	55755060400	92000	92000	92000	92000	0
55	20240425	180700	55755060400	92000	92000	92000	92000	0
56	20240425	180600	55755060400	92000	92000	92000	92000	0
57	20240425	180500	55755060400	92000	92000	92000	92000	0
58	20240425	180400	55755060400	92000	92000	92000	92000	0
59	20240425	180300	55755060400	92000	92000	92000	92000	0
60	20240425	180200	55755060400	92000	92000	92000	92000	0
61	20240425	180100	55755060400	92000	92000	92000	92000	0
62	20240425	180000	55755060400	92000	92000	92000	92000	4407
63	20240425	175900	55755060400	92000	92000	92000	92000	0
64	20240425	175800	55755060400	92000	92000	92000	92000	0
65	20240425	175700	55755060400	92000	92000	92000	92000	0
66	20240425	175600	55755060400	92000	92000	92000	92000	0
67	20240425	175500	55755060400	92000	92000	92000	92000	0
68	20240425	175400	55755060400	92000	92000	92000	92000	0
69	20240425	175300	55755060400	92000	92000	92000	92000	0
70	20240425	175200	55755060400	92000	92000	92000	92000	0
71	20240425	175100	55755060400	92000	92000	92000	92000	0
72	20240425	175000	55755060400	92000	92000	92000	92000	0
73	20240425	174900	55755060400	92000	92000	92000	92000	0
74	20240425	174800	55755060400	92000	92000	92000	92000	0
75	20240425	174700	55755060400	92000	92000	92000	92000	0
76	20240425	174600	55755060400	92000	92000	92000	92000	0
77	20240425	174500	55755060400	92000	92000	92000	92000	0
78	20240425	174400	55755060400	92000	92000	92000	92000	0
79	20240425	174300	55755060400	92000	92000	92000	92000	0
80	20240425	174200	55755060400	92000	92000	92000	92000	0
81	20240425	174100	55755060400	92000	92000	92000	92000	0
82	20240425	174000	55755060400	92000	92000	92000	92000	0
83	20240425	173900	55755060400	92000	92000	92000	92000	0
84	20240425	173800	55755060400	92000	92000	92000	92000	0
85	20240425	173700	55755060400	92000	92000	92000	92000	0
86	20240425	173600	55755060400	92000	92000	92000	92000	0
87	20240425	173500	55755060400	92000	92000	92000	92000	0
88	20240425	173400	55755060400	92000	92000	92000	92000	0
89	20240425	173300	55755060400	92000	92000	92000	92000	0
90	20240425	173200	55755060400	92000	92000	92000	92000	0
91	20240425	173100	55755060400	92000	92000	92000	92000	0
92	20240425	173000	55755060400	92000	92000	92000	92000	4407
93	20240425	172900	55755060400	92000	92000	92000	92000	0
94	20240425	172800	55755060400	92000	92000	92000	92000	0
95	20240425	172700	55755060400	92000	92000	92000	92000	0
96	20240425	172600	55755060400	92000	92000	92000	92000	0
97	20240425	172500	55755060400	92000	92000	92000	92000	0
98	20240425	172400	55755060400	92000	92000	92000	92000	0
99	20240425	172300	55755060400	92000	92000	92000	92000	0
100	20240425	172200	55755060400	92000	92000	92000	92000	0
101	20240425	172100	55755060400	92000	92000	92000	92000	0
102	20240425	172000	55755060400	92000	92000	92000	92000	0
103	20240425	171900	55755060400	92000	92000	92000	92000	0
104	20240425	171800	55755060400	92000	92000	92000	92000	0
105	20240425	171700	55755060400	92000	92000	92000	92000	0
106	20240425	171600	55755060400	92000	92000	92000	92000	0
107	20240425	171500	55755060400	92000	92000	92000	92000	0
108	20240425	171400	55755060400	92000	92000	92000	92000	0
109	20240425	171300	55755060400	92000	92000	92000	92000	0
110	20240425	171200	55755060400	92000	92000	92000	92000	0
111	20240425	171100	55755060400	92000	92000	92000	92000	0
112	20240425	171000	55755060400	92000	92000	92000	92000	0
113	20240425	170900	55755060400	92000	92000	92000	92000	0
114	20240425	170800	55755060400	92000	92000	92000	92000	0
115	20240425	170700	55755060400	92000	92000	92000	92000	0
116	20240425	170600	55755060400	92000	92000	92000	92000	0
117	20240425	170500	55755060400	92000	92000	92000	92000	0
118	20240425	170400	55755060400	92000	92000	92000	92000	0
119	20240425	170300	55755060400	92000	92000	92000	92000	0
120	20240425	170200	55755060400	92000	92000	92000	92000	0
121	20240425	170100	55755060400	92000	92000	92000	92000	0
122	20240425	170000	55755060400	92000	92000	92000	92000	4407
123	20240425	165900	55755060400	92000	92000	92000	92000	0
124	20240425	165800	55755060400	92000	92000	92000	92000	0
125	20240425	165700	55755060400	92000	92000	92000	92000	0
126	20240425	165600	55755060400	92000	92000	92000	92000	0
127	20240425	165500	55755060400	92000	92000	92000	92000	0
128	20240425	165400	55755060400	92000	92000	92000	92000	0
129	20240425	165300	55755060400	92000	92000	92000	92000	0
130	20240425	165200	55755060400	92000	92000	92000	92000	0
131	20240425	165100	55755060400	92000	92000	92000	92000	0
132	20240425	165000	55755060400	92000	92000	92000	92000	0
133	20240425	164900	55755060400	92000	92000	92000	92000	0
134	20240425	164800	55755060400	92000	92000	92000	92000	0
135	20240425	164700	55755060400	92000	92000	92000	92000	0
136	20240425	164600	55755060400	92000	92000	92000	92000	0
137	20240425	164500	55755060400	92000	92000	92000	92000	0
138	20240425	164400	55755060400	92000	92000	92000	92000	0
139	20240425	164300	55755060400	92000	92000	92000	92000	0
140	20240425	164200	55755060400	92000	92000	92000	92000	0
141	20240425	164100	55755060400	92000	92000	92000	92000	0
142	20240425	164000	55755060400	92000	92000	92000	92000	0
143	20240425	163900	55755060400	92000	92000	92000	92000	0
144	20240425	163800	55755060400	92000	92000	92000	92000	0
145	20240425	163700	55755060400	92000	92000	92000	92000	0
146	20240425	163600	55755060400	92000	92000	92000	92000	0
147	20240425	163500	55755060400	92000	92000	92000	92000	0
148	20240425	163400	55755060400	92000	92000	92000	92000	0
149	20240425	163300	55755060400	92000	92000	92000	92000	0
150	20240425	163200	55755060400	92000	92000	92000	92000	0
151	20240425	163100	55755060400	92000	92000	92000	92000	0
152	20240425	163000	55755060400	92000	92000	92000	92000	4407
153	20240425	162900	55755060400	92000	92000	92000	92000	0
154	20240425	162800	55755060400	92000	92000	92000	92000	0
155	20240425	162700	55755060400	92000	92000	92000	92000	0
156	20240425	162600	55755060400	92000	92000	92000	92000	0
157	20240425	162500	55755060400	92000	92000	92000	92000	0
158	20240425	162400	55755060400	92000	92000	92000	92000	0
159	20240425	162300	55755060400	92000	92000	92000	92000	0
160	20240425	162200	55755060400	92000	92000	92000	92000	0
161	20240425	162100	55755060400	92000	92000	92000	92000	0
162	20240425	162000	55755060400	92000	92000	92000	92000	0
163	20240425	161900	55755060400	92000	92000	92000	92000	0
164	20240425	161800	55755060400	92000	92000	92000	92000	0
165	20240425	161700	55755060400	92000	92000	92000	92000	0
166	20240425	161600	55755060400	92000	92000	92000	92000	0
167	20240425	161500	55755060400	92000	92000	92000	92000	0
168	20240425	161400	55755060400	92000	92000	92000	92000	0
169	20240425	161300	55755060400	92000	92000	92000	92000	0
170	20240425	161200	55755060400	92000	92000	92000	92000	0
171	20240425	161100	55755060400	92000	92000	92000	92000	0
172	20240425	161000	55755060400	92000	92000	92000	92000	0
173	20240425	160900	55755060400	92000	92000	92000	92000	0
174	20240425	160800	55755060400	92000	92000	92000	92000	0
175	20240425	160700	55755060400	92000	92000	92000	92000	0
176	20240425	160600	55755060400	92000	92000	92000	92000	0
177	20240425	160500	55755060400	92000	92000	92000	92000	0
178	20240425	160400	55755060400	92000	92000	92000	92000	0
179	20240425	160300	55755060400	92000	92000	92000	92000	0
180	20240425	160200	55755060400	92000	92000	92000	92000	0
181	20240425	160100	55755060400	92000	92000	92000	92000	0
182	20240425	160000	55755060400	92000	92000	92000	92000	4407
183	20240425	155900	55755060400	92000	92000	92000	92000	0
184	20240425	155800	55755060400	92000	92000	92000	92000	0
185	20240425	155700	55755060400	92000	92000	92000	92000	0
186	20240425	155600	55755060400	92000	92000	92000	92000	0
187	20240425	155500	55755060400	92000	92000	92000	92000	0
188	20240425	155400	55755060400	92000	92000	92000	92000	0
189	20240425	155300	55755060400	92000	92000	92000	92000	0
190	20240425	155200	55755060400	92000	92000	92000	92000	0
191	20240425	155100	55755060400	92000	92000	92000	92000	0
192	20240425	155000	55755060400	92000	92000	92000	92000	0
193	20240425	154900	55755060400	92000	92000	92000	92000	0
194	20240425	154800	55755060400	92000	92000	92000	92000	0
195	20240425	154700	55755060400	92000	92000	92000	92000	0
196	20240425	154600	55755060400	92000	92000	92000	92000	0
197	20240425	154500	55755060400	92000	92000	92000	92000	0
198	20240425	154400	55755060400	92000	92000	92000	92000	0
199	20240425	154300	55755060400	92000	92000	92000	92000	0
200	20240425	154200	55755060400	92000	92000	92000	92000	0
201	20240425	154100	55755060400	92000	92000	92000	92000	0
202	20240425	154000	55755060400	92000	92000	92000	92000	0
203	20240425	153900	55755060400	92000	92000	92000	92000	0
204	20240425	153800	55755060400	92000	92000	92000	92000	0
205	20240425	153700	55755060400	92000	92000	92000	92000	0
206	20240425	153600	55755060400	92000	92000	92000	92000	0
207	20240425	153500	55755060400	92000	92000	92000	92000	0
208	20240425	153400	55755060400	92000	92000	92000	92000	0
209	20240425	153300	55755060400	92000	92000	92000	92000	0
210	20240425	153200	55755060400	92000	92000	92000	92000	0
211	20240425	153100	55755060400	92000	92000	92000	92000	0
212	20240425	153000	55755060400	92000	92000	92000	92000	8814
213	20240425	152900	55349616400	92000	92000	92000	92000	0
214	20240425	152800	55349616400	92000	92000	92000	92000	0
215	20240425	152700	55349616400	92000	92000	92000	92000	0
216	20240425	152600	55349616400	92000	92000	92000	92000	0
217	20240425	152500	55349616400	92000	92000	92000	92000	0
218	20240425	152400	55349616400	92000	92000	92000	92000	0
219	20240425	152300	55349616400	92000	92000	92000	92000	0
220	20240425	152200	55349616400	92000	92000	92000	92000	0
221	20240425	152100	55349616400	92000	92000	92000	92000	0
222	20240425	152000	55349616400	92000	92000	92000	92000	0
223	20240425	151900	55349616400	92000	92300	92300	92000	1078
224	20240425	151800	55250279900	92300	92400	92600	92300	1508
225	20240425	151700	55110878700	92300	92400	92500	92300	1063
226	20240425	151600	55012735700	92500	92500	92500	92300	833
227	20240425	151500	54935719600	92500	92300	92600	92300	828
228	20240425	151400	54859164800	92300	92100	92300	92100	472
229	20240425	151300	54815642900	92100	92000	92100	92000	225
230	20240425	151200	54794936500	92100	92000	92100	91900	65
231	20240425	151100	54788953500	92000	92100	92100	91900	529
232	20240425	151000	54740288000	92100	92300	92400	92000	698
233	20240425	150900	54675952600	92300	92400	92400	92200	239
234	20240425	150800	54653893000	92400	92400	92500	92300	376
235	20240425	150700	54619150200	92400	92100	92400	92100	451
236	20240425	150600	54577516700	92200	91900	92200	91900	340
237	20240425	150500	54546223500	91900	91600	91900	91600	960
238	20240425	150400	54458115200	91600	91500	91600	91400	166
239	20240425	150300	54442921200	91400	91600	91600	91400	128
240	20240425	150200	54431210900	91500	91600	91600	91400	1097
241	20240425	150100	54330874400	91600	91800	91800	91500	203
242	20240425	150000	54312275300	91700	91800	91800	91500	441
243	20240425	145900	54271898000	91700	91700	91700	91500	278
244	20240425	145800	54246427400	91700	91800	91800	91700	99
245	20240425	145700	54237346900	91800	91700	91800	91700	131
246	20240425	145600	54225323900	91800	91700	91800	91600	114
247	20240425	145500	54214872500	91700	91900	92000	91700	301
248	20240425	145400	54187217200	92000	91900	92000	91900	80
249	20240425	145300	54179862900	91800	91900	91900	91800	279
250	20240425	145200	54154232300	91900	91900	91900	91800	65
251	20240425	145100	54148260800	91800	91700	91900	91700	136
252	20240425	145000	54135776300	91800	91900	91900	91700	70
253	20240425	144900	54129354800	91900	91800	91900	91700	68
254	20240425	144800	54123112300	91800	91500	91900	91500	188
255	20240425	144700	54105863800	91400	91900	91900	91400	1013
256	20240425	144600	54013074500	91900	92200	92200	91800	1569
257	20240425	144500	53868771600	92200	92200	92200	92000	143
258	20240425	144400	53855594000	92200	92200	92300	92100	122
259	20240425	144300	53844350300	92200	92200	92300	92100	65
260	20240425	144200	53838359100	92200	92200	92200	92000	106
261	20240425	144100	53828589800	92100	92200	92300	92000	85
262	20240425	144000	53820754000	92200	92200	92200	92200	39
263	20240425	143900	53817158200	92300	92200	92300	92000	51
264	20240425	143800	53812455500	92200	92100	92200	92100	21
265	20240425	143700	53810520200	92200	92000	92200	91900	215
266	20240425	143600	53790725900	92000	92000	92200	92000	89
267	20240425	143500	53782533100	92200	91900	92200	91800	314
268	20240425	143400	53753655300	92000	92000	92100	92000	142
269	20240425	143300	53740590200	92000	92300	92300	92000	252
270	20240425	143200	53717369400	92300	92300	92300	92200	21
271	20240425	143100	53715432300	92300	92400	92400	92300	26
272	20240425	143000	53713031000	92400	92300	92500	92200	47
273	20240425	142900	53708689400	92300	91900	92500	91900	211
274	20240425	142800	53689208500	92000	91900	92100	91900	159
275	20240425	142700	53674580000	91800	91800	91900	91800	51
276	20240425	142600	53669895200	91800	91900	92000	91800	215
277	20240425	142500	53650153400	91900	91900	91900	91700	237
278	20240425	142400	53628396200	91900	91900	92000	91900	54
279	20240425	142300	53623431300	92000	92000	92000	92000	82
280	20240425	142200	53615887300	91900	91900	92000	91800	273
281	20240425	142100	53590791900	91800	92000	92000	91700	837
282	20240425	142000	53513923600	92000	92200	92200	92000	513
283	20240425	141900	53466676600	92200	92300	92300	92200	239
284	20240425	141800	53444630400	92400	92600	92600	92300	1016
285	20240425	141700	53350704400	92600	92600	92700	92600	378
286	20240425	141600	53315688800	92600	92500	92700	92500	144
287	20240425	141500	53302355700	92600	92600	92600	92500	103
288	20240425	141400	53292822000	92600	92500	92700	92500	275
289	20240425	141300	53267356900	92500	92500	92600	92500	104
290	20240425	141200	53257730300	92500	92600	92600	92500	97
291	20240425	141100	53248749800	92600	92500	92600	92500	28
292	20240425	141000	53246158900	92500	92600	92600	92400	164
293	20240425	140900	53230977300	92600	92300	92600	92300	381
294	20240425	140800	53195739700	92400	92300	92400	92300	129
295	20240425	140700	53183831200	92400	92400	92400	92300	41
296	20240425	140600	53180044500	92400	92400	92500	92400	97
297	20240425	140500	53171080300	92400	92400	92500	92400	27
298	20240425	140400	53168585400	92400	92400	92500	92300	172
299	20240425	140300	53152691400	92300	92400	92400	92300	90
300	20240425	140200	53144379300	92500	92700	92700	92500	256
301	20240425	140100	53120674500	92800	92700	92800	92700	49
302	20240425	140000	53116129200	92800	92800	92900	92700	203
303	20240425	135900	53097291500	92800	92700	92800	92700	107
304	20240425	135800	53087369700	92700	92700	92800	92700	404
305	20240425	135700	53049905200	92700	92200	93100	92200	657
306	20240425	135600	52988935300	92200	92200	92400	92200	78
307	20240425	135500	52981739300	92300	92400	92400	92300	25
308	20240425	135400	52979430600	92300	92300	92400	92200	533
309	20240425	135300	52930223200	92200	92200	92300	92200	268
310	20240425	135200	52905489200	92100	92300	92300	92100	291
311	20240425	135100	52878654200	92200	92200	92300	92200	65
312	20240425	135000	52872657600	92200	92400	92400	92200	497
313	20240425	134900	52826792400	92300	92400	92400	92300	208
314	20240425	134800	52807590500	92400	92500	92500	92300	218
315	20240425	134700	52787441700	92500	92400	92500	92400	184
316	20240425	134600	52770434900	92500	92600	92600	92400	58
317	20240425	134500	52765068500	92700	92600	92900	92600	628
318	20240425	134400	52706814600	92600	92300	92600	92300	233
319	20240425	134300	52685275600	92200	92200	92400	92200	242
320	20240425	134200	52662936100	92200	92000	92200	92000	72
321	20240425	134100	52656305100	92100	91900	92100	91900	110
322	20240425	134000	52646184600	91900	91700	91900	91700	251
323	20240425	133900	52623128600	91700	91600	91700	91600	188
324	20240425	133800	52605896100	91500	91500	91700	91500	166
325	20240425	133700	52590701900	91500	91600	91700	91500	76
326	20240425	133600	52583744300	91600	91600	91600	91500	181
327	20240425	133500	52567168200	91500	91500	91600	91100	501
328	20240425	133400	52521438300	91400	91700	91700	91400	275
329	20240425	133300	52496272400	91700	91700	91700	91600	121
330	20240425	133200	52485178500	91500	91800	91900	91500	650
331	20240425	133100	52425622600	91900	91800	92000	91800	79
332	20240425	133000	52418363900	91800	91900	92000	91800	181
333	20240425	132900	52401731800	92000	92000	92000	91900	82
334	20240425	132800	52394195200	92000	92100	92100	91900	146
335	20240425	132700	52380770300	92100	92000	92200	91900	142
336	20240425	132600	52367696500	92000	92100	92200	91900	257
337	20240425	132500	52344019000	92100	91800	92100	91700	160
338	20240425	132400	52329311600	91700	91400	91800	91400	146
339	20240425	132300	52315925900	91600	91500	91700	91400	95
340	20240425	132200	52307230100	91300	91400	91600	91300	138
341	20240425	132100	52294609900	91400	91600	91600	91300	37
342	20240425	132000	52291227100	91300	91400	91600	91300	357
343	20240425	131900	52258609100	91400	91500	91700	91400	161
344	20240425	131800	52243883000	91500	91300	91500	91100	480
345	20240425	131700	52200057400	91300	91400	91500	91300	322
346	20240425	131600	52170626600	91400	91300	91500	91200	953
347	20240425	131500	52083620400	91300	91500	91500	91300	884
348	20240425	131400	52002807100	91500	91600	91800	91500	197
349	20240425	131300	51984739100	91700	91500	91800	91400	1576
350	20240425	131200	51840574100	91500	92000	92000	91500	2820
351	20240425	131100	51581375800	92100	92000	92100	92000	134
352	20240425	131000	51569040100	92100	92100	92100	92000	394
353	20240425	130900	51532787200	92100	92100	92100	92100	53
354	20240425	130800	51527905900	92100	92200	92200	92100	201
355	20240425	130700	51509393400	92200	92400	92400	92100	2456
356	20240425	130600	51282817600	92400	92600	92800	92400	862
357	20240425	130500	51203040800	92600	92900	92900	92600	479
358	20240425	130400	51158593600	92900	92900	93000	92900	503
359	20240425	130300	51111836800	92900	92600	93000	92600	620
360	20240425	130200	51054312300	92600	92500	92600	92500	676
361	20240425	130100	50991771400	92500	92500	92600	92400	101
362	20240425	130000	50982429800	92400	92300	92400	92300	83
363	20240425	125900	50974764800	92300	92200	92300	92200	131
364	20240425	125800	50962684700	92200	92100	92200	92000	89
365	20240425	125700	50954482200	92100	91900	92100	91900	457
366	20240425	125600	50912451200	92000	92000	92000	91900	67
367	20240425	125500	50906289900	92100	92100	92100	92000	167
368	20240425	125400	50890922200	92000	92000	92100	91900	296
369	20240425	125300	50863691100	92000	92000	92100	91900	89
370	20240425	125200	50855504000	91900	92100	92100	91900	202
371	20240425	125100	50836917800	92100	92100	92100	92000	215
372	20240425	125000	50817119800	92100	92300	92300	92100	49
373	20240425	124900	50812602600	92300	92300	92300	92200	157
374	20240425	124800	50798113100	92300	92300	92300	92100	208
375	20240425	124700	50778923500	92400	92300	92500	92300	183
376	20240425	124600	50762015800	92300	92300	92600	92300	521
377	20240425	124500	50713874400	92300	92200	92300	92100	209
378	20240425	124400	50694592200	92100	92200	92200	92100	132
379	20240425	124300	50682425300	92200	92200	92200	92000	33
380	20240425	124200	50679385600	92300	92100	92300	92000	145
381	20240425	124100	50666024600	92100	92300	92300	92100	207
382	20240425	124000	50646950500	92200	92100	92700	92100	217
383	20240425	123900	50626901000	92200	92100	92200	92100	281
384	20240425	123800	50601017800	92000	92000	92100	92000	270
385	20240425	123700	50576152600	92000	91700	92000	91600	194
386	20240425	123600	50558326600	91700	92000	92000	91700	91
387	20240425	123500	50549965100	91900	92000	92000	91900	229
388	20240425	123400	50528916000	92000	92000	92000	91900	302
389	20240425	123300	50501151500	91900	91400	92000	91400	514
390	20240425	123200	50454008700	91400	91600	91600	91400	1252
391	20240425	123100	50339477100	91600	91500	91700	91500	57
392	20240425	123000	50334258200	91600	91700	91800	91500	180
393	20240425	122900	50317761800	91800	91900	91900	91700	46
394	20240425	122800	50313541600	91900	91700	91900	91600	222
395	20240425	122700	50293161100	91600	91700	91800	91500	897
396	20240425	122600	50210972800	91700	91900	92000	91700	195
397	20240425	122500	50193073300	91900	92000	92000	91900	68
398	20240425	122400	50186819200	92000	92000	92000	91800	165
399	20240425	122300	50171654500	92000	91900	92000	91900	419
400	20240425	122200	50133109500	91800	91800	91900	91800	288
401	20240425	122100	50106657800	91800	92000	92000	91800	194
402	20240425	122000	50088833000	91900	92000	92000	91900	153
403	20240425	121900	50074761000	92000	91900	92000	91900	64
404	20240425	121800	50068877800	92000	91900	92000	91900	263
405	20240425	121700	50044697400	91800	91700	92000	91700	698
406	20240425	121600	49980655800	91700	91600	91700	91600	75
407	20240425	121500	49973783400	91600	91400	91700	91400	806
408	20240425	121400	49900012000	91500	91800	91800	91500	538
409	20240425	121300	49850708000	91800	91400	91900	91400	506
410	20240425	121200	49804331400	91500	92000	92000	91500	2816
411	20240425	121100	49545999600	91900	92000	92100	91900	412
412	20240425	121000	49508098600	92100	92100	92100	92000	311
413	20240425	120900	49479471700	92100	92000	92200	91900	191
414	20240425	120800	49461892800	92000	92000	92100	91900	810
415	20240425	120700	49387437100	91900	92200	92200	91900	854
416	20240425	120600	49308871500	92100	92500	92600	92000	2594
417	20240425	120500	49069820200	92500	92600	92700	92500	534
418	20240425	120400	49020412300	92600	92600	92700	92600	496
419	20240425	120300	48974479600	92600	92600	92700	92500	180
420	20240425	120200	48957807300	92500	92700	92900	92500	516
421	20240425	120100	48910006500	92900	92800	92900	92700	129
422	20240425	120000	48898041100	92800	93000	93000	92800	1146
423	20240425	115900	48791649200	93100	93100	93200	93000	219
424	20240425	115800	48771273200	93100	93100	93300	93000	664
425	20240425	115700	48709495300	93200	93300	93400	93200	90
426	20240425	115600	48701096000	93300	93200	93400	93100	215
427	20240425	115500	48681051800	93100	92900	93200	92900	165
428	20240425	115400	48665706400	93100	93000	93100	92900	73
429	20240425	115300	48658919800	93100	93000	93100	93000	48
430	20240425	115200	48654452700	93100	93000	93100	93000	95
431	20240425	115100	48645615300	93000	93100	93100	93000	78
432	20240425	115000	48638359400	93100	93100	93200	93100	55
433	20240425	114900	48633238800	93100	93100	93100	93000	75
434	20240425	114800	48626258400	93100	93100	93100	93000	83
435	20240425	114700	48618534700	93000	93100	93100	93000	71
436	20240425	114600	48611927700	93100	93000	93100	92900	58
437	20240425	114500	48606535200	92800	93000	93200	92800	132
438	20240425	114400	48594238800	93000	93100	93100	92900	78
439	20240425	114300	48586982100	93200	93200	93200	92700	451
440	20240425	114200	48545130500	93100	93100	93200	93000	70
441	20240425	114100	48538614500	93000	92800	93000	92800	259
442	20240425	114000	48514553200	92800	92900	92900	92800	420
443	20240425	113900	48475556400	93000	92900	93000	92800	220
444	20240425	113800	48455120200	92900	93000	93000	92800	186
445	20240425	113700	48437843200	93000	93000	93100	92900	395
446	20240425	113600	48401080200	93000	93100	93100	92800	209
447	20240425	113500	48381669500	93100	93200	93200	92900	300
448	20240425	113400	48353765600	93100	93000	93200	93000	111
449	20240425	113300	48343435200	93000	92800	93200	92800	63
450	20240425	113200	48337576000	92900	92800	93000	92700	273
451	20240425	113100	48312229600	92700	92800	92800	92700	171
452	20240425	113000	48296364200	92800	92700	92900	92700	364
453	20240425	112900	48262586000	92900	92900	93000	92500	870
454	20240425	112800	48182020700	92800	92800	92900	92500	586
455	20240425	112700	48127751200	92700	92900	93100	92700	1077
456	20240425	112600	48027783200	93100	93600	93600	92900	1577
457	20240425	112500	47880752200	93600	93600	93800	93600	422
458	20240425	112400	47841190000	93600	93900	93900	93500	341
459	20240425	112300	47809227400	93900	93500	93900	93500	264
460	20240425	112200	47784472800	93600	93800	93800	93500	697
461	20240425	112100	47719221800	93900	94100	94100	93900	138
462	20240425	112000	47706252600	94000	94100	94300	94000	39
463	20240425	111900	47702583600	94100	94300	94300	94000	263
464	20240425	111800	47677839400	94400	94100	94400	94100	145
465	20240425	111700	47664167300	94200	94200	94300	94000	187
466	20240425	111600	47646555800	94200	93900	94200	93900	210
467	20240425	111500	47626807400	93700	93700	94000	93700	204
468	20240425	111400	47607659300	93600	93900	93900	93500	132
469	20240425	111300	47595303800	93500	93300	93900	93300	587
470	20240425	111200	47540353500	93700	93700	93700	93300	813
471	20240425	111100	47464339800	93800	93900	94000	93800	252
472	20240425	111000	47440691200	93900	94100	94100	93800	216
473	20240425	110900	47420399300	94100	94000	94100	93900	73
474	20240425	110800	47413539700	94100	93900	94100	93800	173
475	20240425	110700	47397303600	93900	94100	94100	93800	531
476	20240425	110600	47347441100	94000	94300	94500	94000	273
477	20240425	110500	47321740500	94400	94500	94700	94400	311
478	20240425	110400	47292330400	94500	94900	94900	94500	379
479	20240425	110300	47256442300	95000	94900	95000	94700	1237
480	20240425	110200	47139062000	94700	94400	95000	94300	1710
481	20240425	110100	46977043300	94400	94200	94700	94100	2669
482	20240425	110000	46725075400	94200	94000	94200	93900	228
483	20240425	105900	46703618500	94000	94100	94100	93900	288
484	20240425	105800	46676538900	94100	94000	94100	93800	508
485	20240425	105700	46628805300	94000	94000	94100	94000	392
486	20240425	105600	46591948800	94000	93800	94000	93700	417
487	20240425	105500	46552804500	93800	93900	93900	93700	275
488	20240425	105400	46526992000	93800	93800	94000	93700	1019
489	20240425	105300	46431356800	93800	93900	93900	93600	763
490	20240425	105200	46359819400	93900	93800	94200	93600	2036
491	20240425	105100	46168426100	93800	93500	93800	93500	601
492	20240425	105000	46112108100	93500	93400	93500	93400	378
493	20240425	104900	46076775400	93500	93400	93500	93200	838
494	20240425	104800	45998587300	93400	93400	93600	93200	1418
495	20240425	104700	45866215600	93500	93000	93600	93000	1830
496	20240425	104600	45695482800	92900	92500	93000	92300	1215
497	20240425	104500	45582969000	92400	92400	92500	92300	427
498	20240425	104400	45543511100	92400	92300	92500	92300	806
499	20240425	104300	45469089000	92400	92600	92700	92400	1737
500	20240425	104200	45308504500	92700	92900	93000	92600	1108
501	20240425	104100	45205695600	92900	92800	92900	92500	564
502	20240425	104000	45153409000	92900	92800	93000	92500	1643
503	20240425	103900	45001217300	92800	92900	93000	92400	3483
504	20240425	103800	44678588000	93000	93200	93400	92800	1948
505	20240425	103700	44497232800	93000	93300	93400	92900	1987
506	20240425	103600	44312396800	93300	92900	93400	92500	1705
507	20240425	103500	44153930200	92800	92700	93000	92200	3445
508	20240425	103400	43835069200	92700	93200	93200	92500	2255
509	20240425	103300	43625683700	93200	92700	93400	92500	3272
510	20240425	103200	43321924000	92800	93100	93300	92700	2089
511	20240425	103100	43127855700	93000	93000	93300	92900	684
512	20240425	103000	43064221200	92800	93200	93300	92700	1895
513	20240425	102900	42888103700	93200	93300	93400	92700	4390
514	20240425	102800	42479612300	93400	94200	94400	93200	3978
515	20240425	102700	42107155300	94400	94400	94600	94100	1471
516	20240425	102600	41968254500	94400	94400	94500	93800	3134
517	20240425	102500	41673050900	94400	94500	94700	94300	1661
518	20240425	102400	41516058800	94600	94600	94900	94300	1721
519	20240425	102300	41353302100	94500	95300	95400	94200	7869
520	20240425	102200	40608035000	95300	95600	95900	95300	4436
521	20240425	102100	40183976800	95600	95800	95900	95600	1476
522	20240425	102000	40042642100	95800	96200	96200	95800	964
523	20240425	101900	39950105700	96200	96300	96400	96000	651
524	20240425	101800	39887488500	96300	96600	96700	96300	805
525	20240425	101700	39809829700	96600	96500	97000	96500	1691
526	20240425	101600	39646214300	96600	96100	96600	96000	838
527	20240425	101500	39565459000	96000	96200	96200	95800	2564
528	20240425	101400	39319505700	96200	96500	96700	96000	2945
529	20240425	101300	39036278700	96500	96800	96800	96200	2568
530	20240425	101200	38788551500	96700	96900	97100	96600	1586
531	20240425	101100	38635012600	96700	97600	97600	96700	6677
532	20240425	101000	37987262500	97500	98400	98500	97300	6418
533	20240425	100900	37359763500	98500	98500	98700	98300	1224
534	20240425	100800	37239213300	98600	98500	98600	98300	466
535	20240425	100700	37193345800	98300	98500	98500	98200	1358
536	20240425	100600	37059758500	98500	98700	98700	98400	1021
537	20240425	100500	36959081400	98600	98400	98700	98300	697
538	20240425	100400	36890468200	98400	98900	98900	98300	708
539	20240425	100300	36820737800	98900	99300	99300	98900	288
540	20240425	100200	36792215500	99000	99200	99300	99000	980
541	20240425	100100	36695063200	99200	98700	99400	98600	3073
542	20240425	100000	36390892300	98700	98400	98800	98300	1074
543	20240425	095900	36285191300	98700	98300	98700	98300	650
544	20240425	095800	36221204200	98300	98900	99100	98300	708
545	20240425	095700	36151395100	99000	98200	99100	98100	1848
546	20240425	095600	35968892200	98100	98400	98600	98100	1937
547	20240425	095500	35778534000	98500	98300	98800	98300	907
548	20240425	095400	35689263900	98200	98800	98900	98200	3632
549	20240425	095300	35331784300	98700	99000	99200	98600	2089
550	20240425	095200	35125380900	99100	99000	99600	98900	2748
551	20240425	095100	34852424600	98900	98900	99200	98800	1263
552	20240425	095000	34727435200	98900	99300	99300	98800	855
553	20240425	094900	34642799500	99000	99400	99600	98800	1542
554	20240425	094800	34489906400	99400	99000	99500	98600	1810
555	20240425	094700	34310103800	98600	99400	99400	98500	4438
556	20240425	094600	33871166400	99400	99300	99600	99200	1620
557	20240425	094500	33710233000	99300	99900	99900	99000	3395
558	20240425	094400	33372942100	99800	100300	100400	99800	1698
559	20240425	094300	33202938200	100300	99900	100600	99800	6861
560	20240425	094200	32514958200	100000	99800	100000	99800	1864
561	20240425	094100	32328692900	99800	99600	99900	99600	2191
562	20240425	094000	32110132000	99400	99100	99500	99100	1324
563	20240425	093900	31978517800	99400	99800	100000	98900	6347
564	20240425	093800	31348725300	99800	99700	100300	99600	7469
565	20240425	093700	30601254200	99700	99400	99700	98900	3654
566	20240425	093600	30238423800	99300	98800	99700	98700	5039
567	20240425	093500	29739170300	99000	99800	99800	98800	5205
568	20240425	093400	29222897900	99700	99400	100100	99200	5196
569	20240425	093300	28704493400	99500	99900	99900	99000	11784
570	20240425	093200	27533772400	99900	100200	100800	99900	6895
571	20240425	093100	26841827500	100200	101000	101200	100000	6676
572	20240425	093000	26171332300	101100	100700	101600	99800	12722
573	20240425	092900	24892248300	100500	100100	101700	99500	26467
574	20240425	092800	22227306700	100800	100800	100800	100800	0
575	20240425	092700	22227306700	100800	100200	100800	100200	1054
576	20240425	092600	22121293500	100100	99000	100800	98800	18531
577	20240425	092500	20271171100	99000	99200	99800	98900	11588
578	20240425	092400	19119880600	99100	96900	99700	96800	36941
579	20240425	092300	15487008800	96800	97000	97000	96500	2135
580	20240425	092200	15280439200	96900	96900	97100	96700	2551
581	20240425	092100	15033179100	97000	96500	97200	96500	9830
582	20240425	092000	14080794800	96600	96200	96600	95800	5157
583	20240425	091900	13584093700	96300	96300	96500	95900	1021
584	20240425	091800	13485796500	96400	96000	96600	96000	1732
585	20240425	091700	13318898400	96000	95800	96700	95800	3763
586	20240425	091600	12956471500	95800	96000	96100	95800	974
587	20240425	091500	12863059700	96000	96400	96400	96000	1127
588	20240425	091400	12754677800	96400	96200	96400	95900	2456
589	20240425	091300	12518424500	96200	96500	96600	95800	2062
590	20240425	091200	12320329800	96200	97000	97100	95800	5330
591	20240425	091100	11805094100	96900	95400	97900	95200	9983
592	20240425	091000	10845408400	95400	95200	95800	95100	4419
593	20240425	090900	10424312400	95200	96300	97000	95200	5750
594	20240425	090800	9872917400	96600	97500	98500	96200	9244
595	20240425	090700	8968314400	97300	97200	97900	96700	10452
596	20240425	090600	7952369300	97300	98200	98400	97000	8779
597	20240425	090500	7094659500	98000	95300	99000	94900	16736
598	20240425	090400	5475950900	95300	94900	95300	94400	4496
599	20240425	090300	5049497300	94800	95200	95600	94500	7670
600	20240425	090200	4319609800	95200	93700	96000	93200	12778
601	20240425	090100	3112642300	93800	93400	94500	93400	14254
602	20240425	090000	1772883400	93400	91700	93700	91700	19195