KissMeData/457190/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	210300	47507790500	292000	292000	292000	292000	1569
3	20240408	210200	47507790500	292000	292000	292000	292000	0
4	20240408	210100	47507790500	292000	292000	292000	292000	0
5	20240408	210000	47507790500	292000	292000	292000	292000	0
6	20240408	205900	47507790500	292000	292000	292000	292000	0
7	20240408	205800	47507790500	292000	292000	292000	292000	0
8	20240408	205700	47507790500	292000	292000	292000	292000	0
9	20240408	205600	47507790500	292000	292000	292000	292000	0
10	20240408	205500	47507790500	292000	292000	292000	292000	0
11	20240408	205400	47507790500	292000	292000	292000	292000	0
12	20240408	205300	47507790500	292000	292000	292000	292000	0
13	20240408	205200	47507790500	292000	292000	292000	292000	0
14	20240408	205100	47507790500	292000	292000	292000	292000	0
15	20240408	205000	47507790500	292000	292000	292000	292000	0
16	20240408	204900	47507790500	292000	292000	292000	292000	0
17	20240408	204800	47507790500	292000	292000	292000	292000	0
18	20240408	204700	47507790500	292000	292000	292000	292000	0
19	20240408	204600	47507790500	292000	292000	292000	292000	0
20	20240408	204500	47507790500	292000	292000	292000	292000	0
21	20240408	204400	47507790500	292000	292000	292000	292000	0
22	20240408	204300	47507790500	292000	292000	292000	292000	0
23	20240408	204200	47507790500	292000	292000	292000	292000	0
24	20240408	204100	47507790500	292000	292000	292000	292000	0
25	20240408	204000	47507790500	292000	292000	292000	292000	0
26	20240408	203900	47507790500	292000	292000	292000	292000	0
27	20240408	203800	47507790500	292000	292000	292000	292000	0
28	20240408	203700	47507790500	292000	292000	292000	292000	0
29	20240408	203600	47507790500	292000	292000	292000	292000	0
30	20240408	203500	47507790500	292000	292000	292000	292000	0
31	20240408	203400	47507790500	292000	292000	292000	292000	0
32	20240408	203300	47507790500	292000	292000	292000	292000	1569
33	20240408	203200	47507790500	292000	292000	292000	292000	0
34	20240408	203100	47507790500	292000	292000	292000	292000	0
35	20240408	203000	47507790500	292000	292000	292000	292000	0
36	20240408	202900	47507790500	292000	292000	292000	292000	0
37	20240408	202800	47507790500	292000	292000	292000	292000	0
38	20240408	202700	47507790500	292000	292000	292000	292000	0
39	20240408	202600	47507790500	292000	292000	292000	292000	0
40	20240408	202500	47507790500	292000	292000	292000	292000	0
41	20240408	202400	47507790500	292000	292000	292000	292000	0
42	20240408	202300	47507790500	292000	292000	292000	292000	0
43	20240408	202200	47507790500	292000	292000	292000	292000	0
44	20240408	202100	47507790500	292000	292000	292000	292000	0
45	20240408	202000	47507790500	292000	292000	292000	292000	0
46	20240408	201900	47507790500	292000	292000	292000	292000	0
47	20240408	201800	47507790500	292000	292000	292000	292000	0
48	20240408	201700	47507790500	292000	292000	292000	292000	0
49	20240408	201600	47507790500	292000	292000	292000	292000	0
50	20240408	201500	47507790500	292000	292000	292000	292000	0
51	20240408	201400	47507790500	292000	292000	292000	292000	0
52	20240408	201300	47507790500	292000	292000	292000	292000	0
53	20240408	201200	47507790500	292000	292000	292000	292000	0
54	20240408	201100	47507790500	292000	292000	292000	292000	0
55	20240408	201000	47507790500	292000	292000	292000	292000	0
56	20240408	200900	47507790500	292000	292000	292000	292000	0
57	20240408	200800	47507790500	292000	292000	292000	292000	0
58	20240408	200700	47507790500	292000	292000	292000	292000	0
59	20240408	200600	47507790500	292000	292000	292000	292000	0
60	20240408	200500	47507790500	292000	292000	292000	292000	0
61	20240408	200400	47507790500	292000	292000	292000	292000	0
62	20240408	200300	47507790500	292000	292000	292000	292000	1569
63	20240408	200200	47507790500	292000	292000	292000	292000	0
64	20240408	200100	47507790500	292000	292000	292000	292000	0
65	20240408	200000	47507790500	292000	292000	292000	292000	0
66	20240408	195900	47507790500	292000	292000	292000	292000	0
67	20240408	195800	47507790500	292000	292000	292000	292000	0
68	20240408	195700	47507790500	292000	292000	292000	292000	0
69	20240408	195600	47507790500	292000	292000	292000	292000	0
70	20240408	195500	47507790500	292000	292000	292000	292000	0
71	20240408	195400	47507790500	292000	292000	292000	292000	0
72	20240408	195300	47507790500	292000	292000	292000	292000	0
73	20240408	195200	47507790500	292000	292000	292000	292000	0
74	20240408	195100	47507790500	292000	292000	292000	292000	0
75	20240408	195000	47507790500	292000	292000	292000	292000	0
76	20240408	194900	47507790500	292000	292000	292000	292000	0
77	20240408	194800	47507790500	292000	292000	292000	292000	0
78	20240408	194700	47507790500	292000	292000	292000	292000	0
79	20240408	194600	47507790500	292000	292000	292000	292000	0
80	20240408	194500	47507790500	292000	292000	292000	292000	0
81	20240408	194400	47507790500	292000	292000	292000	292000	0
82	20240408	194300	47507790500	292000	292000	292000	292000	0
83	20240408	194200	47507790500	292000	292000	292000	292000	0
84	20240408	194100	47507790500	292000	292000	292000	292000	0
85	20240408	194000	47507790500	292000	292000	292000	292000	0
86	20240408	193900	47507790500	292000	292000	292000	292000	0
87	20240408	193800	47507790500	292000	292000	292000	292000	0
88	20240408	193700	47507790500	292000	292000	292000	292000	0
89	20240408	193600	47507790500	292000	292000	292000	292000	0
90	20240408	193500	47507790500	292000	292000	292000	292000	0
91	20240408	193400	47507790500	292000	292000	292000	292000	0
92	20240408	193300	47507790500	292000	292000	292000	292000	1569
93	20240408	193200	47507790500	292000	292000	292000	292000	0
94	20240408	193100	47507790500	292000	292000	292000	292000	0
95	20240408	193000	47507790500	292000	292000	292000	292000	0
96	20240408	192900	47507790500	292000	292000	292000	292000	0
97	20240408	192800	47507790500	292000	292000	292000	292000	0
98	20240408	192700	47507790500	292000	292000	292000	292000	0
99	20240408	192600	47507790500	292000	292000	292000	292000	0
100	20240408	192500	47507790500	292000	292000	292000	292000	0
101	20240408	192400	47507790500	292000	292000	292000	292000	0
102	20240408	192300	47507790500	292000	292000	292000	292000	0
103	20240408	192200	47507790500	292000	292000	292000	292000	0
104	20240408	192100	47507790500	292000	292000	292000	292000	0
105	20240408	192000	47507790500	292000	292000	292000	292000	0
106	20240408	191900	47507790500	292000	292000	292000	292000	0
107	20240408	191800	47507790500	292000	292000	292000	292000	0
108	20240408	191700	47507790500	292000	292000	292000	292000	0
109	20240408	191600	47507790500	292000	292000	292000	292000	0
110	20240408	191500	47507790500	292000	292000	292000	292000	0
111	20240408	191400	47507790500	292000	292000	292000	292000	0
112	20240408	191300	47507790500	292000	292000	292000	292000	0
113	20240408	191200	47507790500	292000	292000	292000	292000	0
114	20240408	191100	47507790500	292000	292000	292000	292000	0
115	20240408	191000	47507790500	292000	292000	292000	292000	0
116	20240408	190900	47507790500	292000	292000	292000	292000	0
117	20240408	190800	47507790500	292000	292000	292000	292000	0
118	20240408	190700	47507790500	292000	292000	292000	292000	0
119	20240408	190600	47507790500	292000	292000	292000	292000	0
120	20240408	190500	47507790500	292000	292000	292000	292000	0
121	20240408	190400	47507790500	292000	292000	292000	292000	0
122	20240408	190300	47507790500	292000	292000	292000	292000	1569
123	20240408	190200	47507790500	292000	292000	292000	292000	0
124	20240408	190100	47507790500	292000	292000	292000	292000	0
125	20240408	190000	47507790500	292000	292000	292000	292000	0
126	20240408	185900	47507790500	292000	292000	292000	292000	0
127	20240408	185800	47507790500	292000	292000	292000	292000	0
128	20240408	185700	47507790500	292000	292000	292000	292000	0
129	20240408	185600	47507790500	292000	292000	292000	292000	0
130	20240408	185500	47507790500	292000	292000	292000	292000	0
131	20240408	185400	47507790500	292000	292000	292000	292000	0
132	20240408	185300	47507790500	292000	292000	292000	292000	0
133	20240408	185200	47507790500	292000	292000	292000	292000	0
134	20240408	185100	47507790500	292000	292000	292000	292000	0
135	20240408	185000	47507790500	292000	292000	292000	292000	0
136	20240408	184900	47507790500	292000	292000	292000	292000	0
137	20240408	184800	47507790500	292000	292000	292000	292000	0
138	20240408	184700	47507790500	292000	292000	292000	292000	0
139	20240408	184600	47507790500	292000	292000	292000	292000	0
140	20240408	184500	47507790500	292000	292000	292000	292000	0
141	20240408	184400	47507790500	292000	292000	292000	292000	0
142	20240408	184300	47507790500	292000	292000	292000	292000	0
143	20240408	184200	47507790500	292000	292000	292000	292000	0
144	20240408	184100	47507790500	292000	292000	292000	292000	0
145	20240408	184000	47507790500	292000	292000	292000	292000	0
146	20240408	183900	47507790500	292000	292000	292000	292000	0
147	20240408	183800	47507790500	292000	292000	292000	292000	0
148	20240408	183700	47507790500	292000	292000	292000	292000	0
149	20240408	183600	47507790500	292000	292000	292000	292000	0
150	20240408	183500	47507790500	292000	292000	292000	292000	0
151	20240408	183400	47507790500	292000	292000	292000	292000	0
152	20240408	183300	47507790500	292000	292000	292000	292000	1569
153	20240408	183200	47507790500	292000	292000	292000	292000	0
154	20240408	183100	47507790500	292000	292000	292000	292000	0
155	20240408	183000	47507790500	292000	292000	292000	292000	0
156	20240408	182900	47507790500	292000	292000	292000	292000	0
157	20240408	182800	47507790500	292000	292000	292000	292000	0
158	20240408	182700	47507790500	292000	292000	292000	292000	0
159	20240408	182600	47507790500	292000	292000	292000	292000	0
160	20240408	182500	47507790500	292000	292000	292000	292000	0
161	20240408	182400	47507790500	292000	292000	292000	292000	0
162	20240408	182300	47507790500	292000	292000	292000	292000	0
163	20240408	182200	47507790500	292000	292000	292000	292000	0
164	20240408	182100	47507790500	292000	292000	292000	292000	0
165	20240408	182000	47507790500	292000	292000	292000	292000	0
166	20240408	181900	47507790500	292000	292000	292000	292000	0
167	20240408	181800	47507790500	292000	292000	292000	292000	0
168	20240408	181700	47507790500	292000	292000	292000	292000	0
169	20240408	181600	47507790500	292000	292000	292000	292000	0
170	20240408	181500	47507790500	292000	292000	292000	292000	0
171	20240408	181400	47507790500	292000	292000	292000	292000	0
172	20240408	181300	47507790500	292000	292000	292000	292000	0
173	20240408	181200	47507790500	292000	292000	292000	292000	0
174	20240408	181100	47507790500	292000	292000	292000	292000	0
175	20240408	181000	47507790500	292000	292000	292000	292000	0
176	20240408	180900	47507790500	292000	292000	292000	292000	0
177	20240408	180800	47507790500	292000	292000	292000	292000	0
178	20240408	180700	47507790500	292000	292000	292000	292000	0
179	20240408	180600	47507790500	292000	292000	292000	292000	0
180	20240408	180500	47507790500	292000	292000	292000	292000	0
181	20240408	180400	47507790500	292000	292000	292000	292000	0
182	20240408	180300	47507790500	292000	292000	292000	292000	1569
183	20240408	180200	47507790500	292000	292000	292000	292000	0
184	20240408	180100	47507790500	292000	292000	292000	292000	0
185	20240408	180000	47507790500	292000	292000	292000	292000	0
186	20240408	175900	47507790500	292000	292000	292000	292000	0
187	20240408	175800	47507790500	292000	292000	292000	292000	0
188	20240408	175700	47507790500	292000	292000	292000	292000	0
189	20240408	175600	47507790500	292000	292000	292000	292000	0
190	20240408	175500	47507790500	292000	292000	292000	292000	0
191	20240408	175400	47507790500	292000	292000	292000	292000	0
192	20240408	175300	47507790500	292000	292000	292000	292000	0
193	20240408	175200	47507790500	292000	292000	292000	292000	0
194	20240408	175100	47507790500	292000	292000	292000	292000	0
195	20240408	175000	47507790500	292000	292000	292000	292000	0
196	20240408	174900	47507790500	292000	292000	292000	292000	0
197	20240408	174800	47507790500	292000	292000	292000	292000	0
198	20240408	174700	47507790500	292000	292000	292000	292000	0
199	20240408	174600	47507790500	292000	292000	292000	292000	0
200	20240408	174500	47507790500	292000	292000	292000	292000	0
201	20240408	174400	47507790500	292000	292000	292000	292000	0
202	20240408	174300	47507790500	292000	292000	292000	292000	0
203	20240408	174200	47507790500	292000	292000	292000	292000	0
204	20240408	174100	47507790500	292000	292000	292000	292000	0
205	20240408	174000	47507790500	292000	292000	292000	292000	0
206	20240408	173900	47507790500	292000	292000	292000	292000	0
207	20240408	173800	47507790500	292000	292000	292000	292000	0
208	20240408	173700	47507790500	292000	292000	292000	292000	0
209	20240408	173600	47507790500	292000	292000	292000	292000	0
210	20240408	173500	47507790500	292000	292000	292000	292000	0
211	20240408	173400	47507790500	292000	292000	292000	292000	0
212	20240408	173300	47507790500	292000	292000	292000	292000	1569
213	20240408	173200	47507790500	292000	292000	292000	292000	0
214	20240408	173100	47507790500	292000	292000	292000	292000	0
215	20240408	173000	47507790500	292000	292000	292000	292000	0
216	20240408	172900	47507790500	292000	292000	292000	292000	0
217	20240408	172800	47507790500	292000	292000	292000	292000	0
218	20240408	172700	47507790500	292000	292000	292000	292000	0
219	20240408	172600	47507790500	292000	292000	292000	292000	0
220	20240408	172500	47507790500	292000	292000	292000	292000	0
221	20240408	172400	47507790500	292000	292000	292000	292000	0
222	20240408	172300	47507790500	292000	292000	292000	292000	0
223	20240408	172200	47507790500	292000	292000	292000	292000	0
224	20240408	172100	47507790500	292000	292000	292000	292000	0
225	20240408	172000	47507790500	292000	292000	292000	292000	0
226	20240408	171900	47507790500	292000	292000	292000	292000	0
227	20240408	171800	47507790500	292000	292000	292000	292000	0
228	20240408	171700	47507790500	292000	292000	292000	292000	0
229	20240408	171600	47507790500	292000	292000	292000	292000	0
230	20240408	171500	47507790500	292000	292000	292000	292000	0
231	20240408	171400	47507790500	292000	292000	292000	292000	0
232	20240408	171300	47507790500	292000	292000	292000	292000	0
233	20240408	171200	47507790500	292000	292000	292000	292000	0
234	20240408	171100	47507790500	292000	292000	292000	292000	0
235	20240408	171000	47507790500	292000	292000	292000	292000	0
236	20240408	170900	47507790500	292000	292000	292000	292000	0
237	20240408	170800	47507790500	292000	292000	292000	292000	0
238	20240408	170700	47507790500	292000	292000	292000	292000	0
239	20240408	170600	47507790500	292000	292000	292000	292000	0
240	20240408	170500	47507790500	292000	292000	292000	292000	0
241	20240408	170400	47507790500	292000	292000	292000	292000	0
242	20240408	170300	47507790500	292000	292000	292000	292000	1569
243	20240408	170200	47507790500	292000	292000	292000	292000	0
244	20240408	170100	47507790500	292000	292000	292000	292000	0
245	20240408	170000	47507790500	292000	292000	292000	292000	0
246	20240408	165900	47507790500	292000	292000	292000	292000	0
247	20240408	165800	47507790500	292000	292000	292000	292000	0
248	20240408	165700	47507790500	292000	292000	292000	292000	0
249	20240408	165600	47507790500	292000	292000	292000	292000	0
250	20240408	165500	47507790500	292000	292000	292000	292000	0
251	20240408	165400	47507790500	292000	292000	292000	292000	0
252	20240408	165300	47507790500	292000	292000	292000	292000	0
253	20240408	165200	47507790500	292000	292000	292000	292000	0
254	20240408	165100	47507790500	292000	292000	292000	292000	0
255	20240408	165000	47507790500	292000	292000	292000	292000	0
256	20240408	164900	47507790500	292000	292000	292000	292000	0
257	20240408	164800	47507790500	292000	292000	292000	292000	0
258	20240408	164700	47507790500	292000	292000	292000	292000	0
259	20240408	164600	47507790500	292000	292000	292000	292000	0
260	20240408	164500	47507790500	292000	292000	292000	292000	0
261	20240408	164400	47507790500	292000	292000	292000	292000	0
262	20240408	164300	47507790500	292000	292000	292000	292000	0
263	20240408	164200	47507790500	292000	292000	292000	292000	0
264	20240408	164100	47507790500	292000	292000	292000	292000	0
265	20240408	164000	47507790500	292000	292000	292000	292000	0
266	20240408	163900	47507790500	292000	292000	292000	292000	0
267	20240408	163800	47507790500	292000	292000	292000	292000	0
268	20240408	163700	47507790500	292000	292000	292000	292000	0
269	20240408	163600	47507790500	292000	292000	292000	292000	0
270	20240408	163500	47507790500	292000	292000	292000	292000	0
271	20240408	163400	47507790500	292000	292000	292000	292000	0
272	20240408	163300	47507790500	292000	292000	292000	292000	1569
273	20240408	163200	47507790500	292000	292000	292000	292000	0
274	20240408	163100	47507790500	292000	292000	292000	292000	0
275	20240408	163000	47507790500	292000	292000	292000	292000	0
276	20240408	162900	47507790500	292000	292000	292000	292000	0
277	20240408	162800	47507790500	292000	292000	292000	292000	0
278	20240408	162700	47507790500	292000	292000	292000	292000	0
279	20240408	162600	47507790500	292000	292000	292000	292000	0
280	20240408	162500	47507790500	292000	292000	292000	292000	0
281	20240408	162400	47507790500	292000	292000	292000	292000	0
282	20240408	162300	47507790500	292000	292000	292000	292000	0
283	20240408	162200	47507790500	292000	292000	292000	292000	0
284	20240408	162100	47507790500	292000	292000	292000	292000	0
285	20240408	162000	47507790500	292000	292000	292000	292000	0
286	20240408	161900	47507790500	292000	292000	292000	292000	0
287	20240408	161800	47507790500	292000	292000	292000	292000	0
288	20240408	161700	47507790500	292000	292000	292000	292000	0
289	20240408	161600	47507790500	292000	292000	292000	292000	0
290	20240408	161500	47507790500	292000	292000	292000	292000	0
291	20240408	161400	47507790500	292000	292000	292000	292000	0
292	20240408	161300	47507790500	292000	292000	292000	292000	0
293	20240408	161200	47507790500	292000	292000	292000	292000	0
294	20240408	161100	47507790500	292000	292000	292000	292000	0
295	20240408	161000	47507790500	292000	292000	292000	292000	0
296	20240408	160900	47507790500	292000	292000	292000	292000	0
297	20240408	160800	47507790500	292000	292000	292000	292000	0
298	20240408	160700	47507790500	292000	292000	292000	292000	0
299	20240408	160600	47507790500	292000	292000	292000	292000	0
300	20240408	160500	47507790500	292000	292000	292000	292000	0
301	20240408	160400	47507790500	292000	292000	292000	292000	0
302	20240408	160300	47507790500	292000	292000	292000	292000	1569
303	20240408	160200	47507790500	292000	292000	292000	292000	0
304	20240408	160100	47507790500	292000	292000	292000	292000	0
305	20240408	160000	47507790500	292000	292000	292000	292000	0
306	20240408	155900	47507790500	292000	292000	292000	292000	0
307	20240408	155800	47507790500	292000	292000	292000	292000	0
308	20240408	155700	47507790500	292000	292000	292000	292000	0
309	20240408	155600	47507790500	292000	292000	292000	292000	0
310	20240408	155500	47507790500	292000	292000	292000	292000	0
311	20240408	155400	47507790500	292000	292000	292000	292000	0
312	20240408	155300	47507790500	292000	292000	292000	292000	0
313	20240408	155200	47507790500	292000	292000	292000	292000	0
314	20240408	155100	47507790500	292000	292000	292000	292000	0
315	20240408	155000	47507790500	292000	292000	292000	292000	0
316	20240408	154900	47507790500	292000	292000	292000	292000	0
317	20240408	154800	47507790500	292000	292000	292000	292000	0
318	20240408	154700	47507790500	292000	292000	292000	292000	0
319	20240408	154600	47507790500	292000	292000	292000	292000	0
320	20240408	154500	47507790500	292000	292000	292000	292000	0
321	20240408	154400	47507790500	292000	292000	292000	292000	0
322	20240408	154300	47507790500	292000	292000	292000	292000	0
323	20240408	154200	47507790500	292000	292000	292000	292000	0
324	20240408	154100	47507790500	292000	292000	292000	292000	0
325	20240408	154000	47507790500	292000	292000	292000	292000	0
326	20240408	153900	47507790500	292000	292000	292000	292000	0
327	20240408	153800	47507790500	292000	292000	292000	292000	0
328	20240408	153700	47507790500	292000	292000	292000	292000	0
329	20240408	153600	47507790500	292000	292000	292000	292000	0
330	20240408	153500	47507790500	292000	292000	292000	292000	0
331	20240408	153400	47507790500	292000	292000	292000	292000	0
332	20240408	153300	47507790500	292000	292000	292000	292000	1569
333	20240408	153200	47507790500	292000	292000	292000	292000	0
334	20240408	153100	47507790500	292000	292000	292000	292000	0
335	20240408	153000	47507790500	292000	292000	292000	292000	1569
336	20240408	152900	47049642500	293000	293000	293000	293000	0
337	20240408	152800	47049642500	293000	293000	293000	293000	0
338	20240408	152700	47049642500	293000	293000	293000	293000	0
339	20240408	152600	47049642500	293000	293000	293000	293000	0
340	20240408	152500	47049642500	293000	293000	293000	293000	0
341	20240408	152400	47049642500	293000	293000	293000	293000	0
342	20240408	152300	47049642500	293000	293000	293000	293000	0
343	20240408	152200	47049642500	293000	293000	293000	293000	0
344	20240408	152100	47049642500	293000	293000	293000	293000	0
345	20240408	152000	47049642500	293000	293000	293000	293000	0
346	20240408	151900	47049642500	293000	293500	294000	292500	792
347	20240408	151800	46817366500	293500	293500	293500	293000	273
348	20240408	151700	46737353000	293500	294000	294000	293000	599
349	20240408	151600	46561559500	294500	294500	294500	294000	265
350	20240408	151500	46483564500	294000	294500	295000	294000	124
351	20240408	151400	46447049000	295000	295000	295500	294500	841
352	20240408	151300	46199117500	294500	294000	295000	294000	382
353	20240408	151200	46086623000	294500	294500	295000	294000	280
354	20240408	151100	46004174000	294500	294500	295000	294000	476
355	20240408	151000	45864110500	294500	295000	295000	294500	384
356	20240408	150900	45750959000	294500	295000	295000	294500	167
357	20240408	150800	45701725500	294500	294500	295000	294500	295
358	20240408	150700	45614842000	294500	294500	295000	294500	336
359	20240408	150600	45515835000	295000	294500	295000	294500	445
360	20240408	150500	45384658000	294000	294000	294500	293500	938
361	20240408	150400	45108813000	294000	294000	294000	293500	168
362	20240408	150300	45059424500	293500	293500	294000	293500	106
363	20240408	150200	45028299500	293500	294000	294000	293000	212
364	20240408	150100	44966067500	293500	293500	294000	293500	142
365	20240408	150000	44924361500	293500	294000	294000	293000	580
366	20240408	145900	44754232000	293500	293500	294000	293000	108
367	20240408	145800	44722539000	293500	293500	294000	293000	204
368	20240408	145700	44662626000	293500	293000	294000	293000	192
369	20240408	145600	44606284500	293000	293500	293500	292500	339
370	20240408	145500	44506812000	293000	292000	293000	292000	712
371	20240408	145400	44298260500	292000	293000	293000	292000	152
372	20240408	145300	44253795500	292500	292500	293000	292500	259
373	20240408	145200	44178032500	292500	293000	293000	292000	142
374	20240408	145100	44136483000	292500	292000	293000	292000	208
375	20240408	145000	44075643500	292500	293000	293000	292000	158
376	20240408	144900	44029485500	292500	293000	293000	292500	205
377	20240408	144800	43969502000	293000	293500	293500	293000	126
378	20240408	144700	43932575000	293000	293000	294000	293000	274
379	20240408	144600	43852162000	293500	293500	293500	293000	314
380	20240408	144500	43760009500	293000	292500	293500	292500	261
381	20240408	144400	43683538500	293000	292000	293000	291500	502
382	20240408	144300	43536710000	292000	292000	292000	291500	94
383	20240408	144200	43509274500	292000	292000	292000	291500	96
384	20240408	144100	43481261500	291500	292000	292000	291500	101
385	20240408	144000	43451777500	292000	291500	292000	291000	331
386	20240408	143900	43355141500	291500	291500	291500	291000	79
387	20240408	143800	43332136000	291500	291000	291500	291000	410
388	20240408	143700	43212666500	291000	291000	291500	290500	319
389	20240408	143600	43119904500	291000	291500	291500	290500	186
390	20240408	143500	43065778500	291000	291000	291500	290500	63
391	20240408	143400	43047442000	291000	291000	291500	290000	773
392	20240408	143300	42822853500	291000	291000	291500	291000	131
393	20240408	143200	42784726500	291000	291500	291500	291000	286
394	20240408	143100	42701472500	291000	291000	291500	291000	99
395	20240408	143000	42672647000	291000	291500	292000	291000	83
396	20240408	142900	42648451500	291500	291000	291500	291000	274
397	20240408	142800	42568601500	291000	291500	291500	291000	97
398	20240408	142700	42540353500	291500	291000	291500	291000	111
399	20240408	142600	42508019500	291500	291500	292000	291000	96
400	20240408	142500	42480035500	291500	291000	291500	291000	90
401	20240408	142400	42453824000	291000	291000	291000	290500	101
402	20240408	142300	42424436500	290500	291000	291000	290500	106
403	20240408	142200	42393609500	290500	291000	291000	290500	46
404	20240408	142100	42380237500	290500	290500	290500	290000	50
405	20240408	142000	42365720000	290500	290000	290500	290000	115
406	20240408	141900	42332327000	290000	290000	290500	290000	77
407	20240408	141800	42309987000	290500	290500	290500	290000	99
408	20240408	141700	42281239500	290000	290500	290500	290000	44
409	20240408	141600	42268470000	290000	289500	290500	289500	235
410	20240408	141500	42200371000	289500	289500	290000	289000	275
411	20240408	141400	42120765500	289500	289500	289500	288500	962
412	20240408	141300	41842577500	289500	290500	291000	289500	1166
413	20240408	141200	41504388000	290500	291000	291000	290000	741
414	20240408	141100	41289129000	291000	291000	291000	290500	42
415	20240408	141000	41276911500	291000	291000	291000	291000	230
416	20240408	140900	41209981500	291000	290500	291000	290500	228
417	20240408	140800	41143717500	291000	291000	291500	291000	104
418	20240408	140700	41113452000	291000	290500	291500	290500	138
419	20240408	140600	41073299500	290500	290500	291500	290500	226
420	20240408	140500	41007585000	291000	291000	291500	290500	197
421	20240408	140400	40950315000	291000	291000	291000	290500	173
422	20240408	140300	40900019500	291500	291500	292000	291000	144
423	20240408	140200	40858080500	292000	291500	292000	291500	14
424	20240408	140100	40853998000	291500	291000	291500	291000	59
425	20240408	140000	40836805000	291000	291000	291500	291000	275
426	20240408	135900	40756772500	291000	292000	292000	291000	464
427	20240408	135800	40621435500	292000	292000	292500	292000	94
428	20240408	135700	40593972000	292000	293000	293000	292000	133
429	20240408	135600	40555085000	293000	293000	293000	292500	48
430	20240408	135500	40541035500	293000	292500	293000	292500	102
431	20240408	135400	40511199000	292500	293000	293000	292500	53
432	20240408	135300	40495688500	292500	293000	293000	292500	153
433	20240408	135200	40450862500	293500	293500	294000	293500	78
434	20240408	135100	40427964500	294000	294000	294000	294000	10
435	20240408	135000	40425024500	294000	293500	294000	293000	157
436	20240408	134900	40378959500	293500	293500	293500	293000	50
437	20240408	134800	40364303000	293500	293000	293500	293000	132
438	20240408	134700	40325626500	293000	293500	293500	293000	55
439	20240408	134600	40309508500	293500	293500	293500	293500	20
440	20240408	134500	40303638500	293000	293000	293000	293000	57
441	20240408	134400	40286937500	293500	294000	294000	293500	68
442	20240408	134300	40266968500	294000	294000	294000	293000	214
443	20240408	134200	40204064500	294000	293000	294000	293000	341
444	20240408	134100	40103875000	293000	293500	293500	293000	95
445	20240408	134000	40076039000	293500	294000	294000	293500	167
446	20240408	133900	40027023500	294000	293500	294000	293500	36
447	20240408	133800	40016455500	293500	294000	294000	293500	102
448	20240408	133700	39986513000	294000	294000	294000	293500	77
449	20240408	133600	39963889500	293500	294000	294000	293500	80
450	20240408	133500	39940408500	294000	293500	294000	293500	81
451	20240408	133400	39916631000	294000	294000	294000	293000	32
452	20240408	133300	39907241000	294000	293000	294000	293000	350
453	20240408	133200	39804546500	292500	293000	293500	292500	976
454	20240408	133100	39518583000	293000	293500	293500	293000	15
455	20240408	133000	39514186500	293000	293000	293500	293000	369
456	20240408	132900	39406067500	293000	293000	293500	293000	253
457	20240408	132800	39331927000	293500	293000	293500	293000	19
458	20240408	132700	39326351500	293000	293500	293500	293000	37
459	20240408	132600	39315504000	293000	293500	293500	293000	229
460	20240408	132500	39248383000	293500	293500	293500	293000	37
461	20240408	132400	39237528500	293000	294000	294000	293000	72
462	20240408	132300	39216396000	294000	294000	294500	293500	183
463	20240408	132200	39162603500	294500	293500	294500	293500	221
464	20240408	132100	39097638000	293500	293500	294000	293500	180
465	20240408	132000	39044807500	293500	293000	294000	293000	108
466	20240408	131900	39013126000	293000	294000	294000	293000	195
467	20240408	131800	38955895000	294000	295000	295000	294000	216
468	20240408	131700	38892307500	295000	294500	295000	294500	96
469	20240408	131600	38863998000	295500	295500	295500	294500	283
470	20240408	131500	38780492500	295500	295500	295500	294500	95
471	20240408	131400	38752486500	295000	295000	295000	294500	179
472	20240408	131300	38699719000	295000	294500	295000	294500	155
473	20240408	131200	38654040000	294000	294000	294000	294000	300
474	20240408	131100	38565840000	294000	294000	294500	294000	76
475	20240408	131000	38543495500	294500	294500	295000	294000	133
476	20240408	130900	38504327000	294500	294500	294500	294000	19
477	20240408	130800	38498732000	294000	295500	296000	294000	327
478	20240408	130700	38402258500	296000	296000	296000	295500	279
479	20240408	130600	38319706000	296000	295500	296000	295000	171
480	20240408	130500	38269155000	295500	295500	296000	295500	156
481	20240408	130400	38223039000	296000	295500	296000	295000	141
482	20240408	130300	38181355500	295500	296500	297000	295500	802
483	20240408	130200	37943771000	296000	295000	296000	295000	1404
484	20240408	130100	37528927500	294500	294000	295000	294000	1313
485	20240408	130000	37142275500	294500	294500	294500	294000	369
486	20240408	125900	37033777000	294000	294000	294500	293500	215
487	20240408	125800	36970563000	293500	293000	294000	293000	561
488	20240408	125700	36806083000	293000	292500	293000	292500	83
489	20240408	125600	36781804500	292500	292500	293000	292000	48
490	20240408	125500	36767768000	292500	292500	293000	292500	155
491	20240408	125400	36722414000	292500	292500	293000	292500	30
492	20240408	125300	36713636500	292500	293000	293000	292500	107
493	20240408	125200	36682329000	293000	292500	293000	292000	357
494	20240408	125100	36577893500	292500	291000	292500	291000	392
495	20240408	125000	36463453000	291500	291000	291500	291000	93
496	20240408	124900	36436382500	291500	291000	291500	291000	47
497	20240408	124800	36422686500	291500	291000	291500	291000	71
498	20240408	124700	36402018500	291500	291500	291500	291000	14
499	20240408	124600	36397940500	291500	291000	291500	291000	25
500	20240408	124500	36390663500	291500	292000	292000	291500	172
501	20240408	124400	36340522500	291500	291000	291500	291000	81
502	20240408	124300	36316923500	291500	291000	291500	291000	236
503	20240408	124200	36248245000	291000	291500	291500	291000	166
504	20240408	124100	36199869500	291500	291000	291500	291000	117
505	20240408	124000	36165771000	291000	291000	291000	290500	155
506	20240408	123900	36120671500	291000	290500	291000	290000	114
507	20240408	123800	36087562500	290500	289500	290500	289500	72
508	20240408	123700	36066680000	289500	289500	290000	289000	509
509	20240408	123600	35919325000	289500	290500	290500	289000	780
510	20240408	123500	35693249500	290500	291000	291000	290000	743
511	20240408	123400	35477089500	291000	291500	291500	291000	17
512	20240408	123300	35472138000	291000	291500	291500	291000	151
513	20240408	123200	35428125500	292000	291500	292000	291500	77
514	20240408	123100	35405661000	291500	291500	291500	291000	72
515	20240408	123000	35384676000	291500	291500	291500	291000	99
516	20240408	122900	35355852500	291500	291000	291500	291000	78
517	20240408	122800	35333133000	291500	292000	292000	291500	336
518	20240408	122700	35235116000	292000	292500	292500	292000	72
519	20240408	122600	35214091500	292500	292500	293000	292000	263
520	20240408	122500	35137161500	292500	292500	293000	292500	44
521	20240408	122400	35124279000	292500	293000	293000	292500	39
522	20240408	122300	35112868000	293000	292500	293000	292500	12
523	20240408	122200	35109355500	292500	292000	292500	292000	48
524	20240408	122100	35095331000	293000	292000	293000	292000	36
525	20240408	122000	35084810000	292000	292500	292500	292000	133
526	20240408	121900	35045964500	292500	292500	292500	292500	62
527	20240408	121800	35027829500	292500	294000	294000	292500	45
528	20240408	121700	35014654000	293500	294000	294000	292500	563
529	20240408	121600	34849445000	294000	294000	294000	293500	83
530	20240408	121500	34825047500	293500	294000	294000	293500	73
531	20240408	121400	34803600500	293500	293500	294000	293500	193
532	20240408	121300	34746870000	293500	294000	294000	293500	81
533	20240408	121200	34723064000	294000	293500	294000	293000	207
534	20240408	121100	34662311000	293000	293000	293500	293000	75
535	20240408	121000	34640328500	293000	293000	293000	292500	113
536	20240408	120900	34607220000	293000	292000	293000	292000	137
537	20240408	120800	34567172500	292000	292000	292000	292000	55
538	20240408	120700	34551112500	292000	292000	292000	292000	49
539	20240408	120600	34536804500	292000	293000	293000	292000	77
540	20240408	120500	34514283500	293000	292500	293000	292500	19
541	20240408	120400	34508720000	292500	292500	293000	292000	71
542	20240408	120300	34487952000	293000	292500	293000	292500	187
543	20240408	120200	34433205000	293000	292000	293000	292000	86
544	20240408	120100	34408072000	292000	292000	292500	291500	330
545	20240408	120000	34311721500	292000	292500	292500	292000	93
546	20240408	115900	34284543000	292500	292500	293000	292500	33
547	20240408	115800	34274889000	292500	292500	293000	292000	233
548	20240408	115700	34206742000	293000	293000	293500	293000	210
549	20240408	115600	34145187000	293000	293500	294000	293000	112
550	20240408	115500	34112317500	293500	293500	293500	293500	144
551	20240408	115400	34070053500	293500	293500	293500	293500	17
552	20240408	115300	34065064000	293500	293500	294000	293500	97
553	20240408	115200	34036592000	293500	294000	294000	293500	91
554	20240408	115100	34009879500	293500	293000	294000	293000	808
555	20240408	115000	33773082000	292500	293000	293000	292500	70
556	20240408	114900	33752604000	293000	292500	293000	292000	346
557	20240408	114800	33651366500	292500	292500	292500	292000	36
558	20240408	114700	33640853000	292500	293000	293000	292500	222
559	20240408	114600	33575886500	293000	293000	293000	293000	104
560	20240408	114500	33545414500	293000	293000	293000	293000	119
561	20240408	114400	33510547500	293000	293500	294000	293000	217
562	20240408	114300	33446864500	294000	294000	294500	294000	233
563	20240408	114200	33378347500	294000	292500	294500	292500	831
564	20240408	114100	33134519500	292000	292000	292500	292000	57
565	20240408	114000	33117868000	292000	292000	292500	292000	56
566	20240408	113900	33101514000	292000	293000	293000	291500	151
567	20240408	113800	33057412500	292000	291500	292500	291500	346
568	20240408	113700	32956336000	292000	292000	292000	291500	65
569	20240408	113600	32937357000	292000	292000	292000	291500	271
570	20240408	113500	32858279000	292000	292000	292500	291500	111
571	20240408	113400	32825870500	292000	292500	292500	292000	518
572	20240408	113300	32674599500	292000	292500	292500	292000	138
573	20240408	113200	32634273500	292000	292500	292500	292000	410
574	20240408	113100	32514488000	292500	293000	293000	292500	243
575	20240408	113000	32443393500	293000	292500	293000	292000	192
576	20240408	112900	32387238500	292500	292000	292500	292000	84
577	20240408	112800	32362696000	292500	292500	292500	292000	127
578	20240408	112700	32325550500	292500	291500	292500	291500	541
579	20240408	112600	32167447500	292000	292000	292000	291500	132
580	20240408	112500	32128933500	292000	292000	292000	291500	95
581	20240408	112400	32101202000	292000	291500	292000	291000	308
582	20240408	112300	32011425000	291000	291000	291000	290500	111
583	20240408	112200	31979126500	291000	290000	291000	289500	686
584	20240408	112100	31779837000	290000	290000	290000	290000	86
585	20240408	112000	31754897000	290000	290000	290500	290000	97
586	20240408	111900	31726766500	290500	290500	290500	290000	187
587	20240408	111800	31672521000	290000	290500	290500	290000	149
588	20240408	111700	31629255000	291000	291000	291000	290500	112
589	20240408	111600	31596682000	290500	291000	291000	290500	102
590	20240408	111500	31567049500	290500	291000	291000	290500	231
591	20240408	111400	31499941500	290500	290000	290500	290000	173
592	20240408	111300	31449705500	290500	291000	291000	289500	347
593	20240408	111200	31349058500	291000	290500	291000	290000	138
594	20240408	111100	31308963000	290500	290500	291000	290500	49
595	20240408	111000	31294722500	290500	290000	290500	290000	260
596	20240408	110900	31219198000	290500	290500	291000	290000	150
597	20240408	110800	31175631000	290500	289000	291000	289000	495
598	20240408	110700	31032155500	289000	288000	289000	288000	116
599	20240408	110600	30998697000	288500	288000	288500	288000	46
600	20240408	110500	30985443500	288500	288000	288500	288000	31
601	20240408	110400	30976511500	288000	288000	288500	288000	97
602	20240408	110300	30948570000	288500	288500	288500	288000	105
603	20240408	110200	30918284500	288500	288000	288500	288000	117
604	20240408	110100	30884555500	288000	288000	288500	288000	86
605	20240408	110000	30859774000	288000	288500	288500	287500	45
606	20240408	105900	30846816000	288000	288000	288500	287500	131
607	20240408	105800	30809103500	287500	287500	288000	287500	175
608	20240408	105700	30758721500	287500	288000	288000	287500	80
609	20240408	105600	30735719000	288000	288000	288000	287500	199
610	20240408	105500	30678457000	288000	287500	288000	287500	168
611	20240408	105400	30630096000	288000	287500	288000	287500	50
612	20240408	105300	30615719500	287500	287500	287500	287500	34
613	20240408	105200	30605944500	287500	286500	288000	286500	557
614	20240408	105100	30446166000	286500	287000	287000	286000	519
615	20240408	105000	30297484000	287000	287000	287000	286500	227
616	20240408	104900	30232409500	286500	287500	288000	286500	734
617	20240408	104800	30021706500	287500	287500	288000	287000	150
618	20240408	104700	29978588500	288000	287500	288000	287500	327
619	20240408	104600	29884567000	287500	288000	288000	287500	64
620	20240408	104500	29866164000	288000	287500	288000	287500	203
621	20240408	104400	29807723500	287500	287500	288000	287000	421
622	20240408	104300	29686674000	287500	287500	288000	287500	133
623	20240408	104200	29648430500	287500	287500	288000	287500	84
624	20240408	104100	29624269500	287500	287500	288000	287500	77
625	20240408	104000	29602126500	288000	288000	288000	287500	55
626	20240408	103900	29586303500	287500	288000	288000	287500	134
627	20240408	103800	29547746500	288000	288000	288500	288000	146
628	20240408	103700	29505697500	289000	289000	289500	287500	454
629	20240408	103600	29374907000	288500	288500	289500	288000	204
630	20240408	103500	29316057000	288500	289000	289000	288500	27
631	20240408	103400	29308263000	288500	289000	289500	288500	29
632	20240408	103300	29299884500	289500	289000	289500	288000	424
633	20240408	103200	29177461500	289500	289500	289500	289000	48
634	20240408	103100	29163580500	289000	288000	289000	288000	253
635	20240408	103000	29090653500	288000	288000	288500	288000	102
636	20240408	102900	29061254500	288000	287500	288000	287500	88
637	20240408	102800	29035942000	287500	288000	288000	287000	170
638	20240408	102700	28987064500	287500	287500	288000	287500	179
639	20240408	102600	28935601000	287500	288500	289000	287500	1126
640	20240408	102500	28611225000	288500	289000	289000	288500	247
641	20240408	102400	28539911000	288500	289000	289000	288500	93
642	20240408	102300	28513068500	289000	288500	289500	288500	66
643	20240408	102200	28494005500	289000	288500	289000	288500	44
644	20240408	102100	28481297000	288500	288500	288500	288000	238
645	20240408	102000	28412645000	289000	289000	289000	288500	215
646	20240408	101900	28350606000	288500	288500	289000	288500	173
647	20240408	101800	28300681500	289000	288500	289000	288000	227
648	20240408	101700	28235195500	288000	288000	288500	288000	130
649	20240408	101600	28197725500	288000	288000	288500	287500	239
650	20240408	101500	28128858500	288000	288000	288500	287500	682
651	20240408	101400	27932396500	288500	288500	289000	288000	273
652	20240408	101300	27853619500	288500	290500	290500	288000	915
653	20240408	101200	27589343500	290000	291000	291500	290000	887
654	20240408	101100	27331525500	291000	290500	291000	290500	106
655	20240408	101000	27300710000	290500	291000	291000	290000	148
656	20240408	100900	27257713500	291000	290000	291000	290000	69
657	20240408	100800	27237651500	290000	290000	290500	290000	74
658	20240408	100700	27216174000	290000	289500	290000	289500	453
659	20240408	100600	27084804500	290000	290000	290000	289000	337
660	20240408	100500	26987259000	289500	289500	290000	289500	212
661	20240408	100400	26925833000	289500	290000	290000	289500	341
662	20240408	100300	26827058000	290000	289000	290000	288500	638
663	20240408	100200	26642374500	288500	289000	289000	288500	174
664	20240408	100100	26592155500	289000	288500	289000	287500	284
665	20240408	100000	26510294000	289000	289000	289000	288000	197
666	20240408	095900	26453431000	288500	288500	288500	288000	137
667	20240408	095800	26413937000	288000	289000	289000	288000	269
668	20240408	095700	26336291000	289000	289000	289000	288000	607
669	20240408	095600	26161202000	289000	289000	289000	288500	140
670	20240408	095500	26120746500	289000	288000	289000	288000	323
671	20240408	095400	26027579500	288500	289500	289500	287500	878
672	20240408	095300	25773882500	289500	288500	289500	288500	534
673	20240408	095200	25619485000	288500	287000	288500	286500	329
674	20240408	095100	25524922000	287000	286500	287500	286000	693
675	20240408	095000	25326388500	286000	285500	286500	285500	295
676	20240408	094900	25242008000	285500	286000	286000	284500	1150
677	20240408	094800	24914370000	285500	285500	285500	284500	1428
678	20240408	094700	24507380500	285500	286500	287000	285000	840
679	20240408	094600	24267350500	286500	286000	287000	286000	433
680	20240408	094500	24143316500	286000	285500	287000	285000	855
681	20240408	094400	23899070500	285500	286500	287000	285000	3722
682	20240408	094300	22835962000	286500	288500	288500	286500	791
683	20240408	094200	22608751000	288000	287000	288500	287000	729
684	20240408	094100	22399062000	287000	286500	287500	286000	1114
685	20240408	094000	22079824000	286500	289500	289500	286500	1329
686	20240408	093900	21697341500	289500	290000	290000	288000	795
687	20240408	093800	21467485000	289500	289500	290000	289500	395
688	20240408	093700	21353075000	289500	291000	292000	289000	649
689	20240408	093600	21164750000	291000	291500	292000	291000	180
690	20240408	093500	21112352500	292500	292000	293500	291000	730
691	20240408	093400	20898883000	292000	291500	292500	291000	553
692	20240408	093300	20737429000	291000	290000	291500	290000	282
693	20240408	093200	20655538500	290000	289000	290000	288000	592
694	20240408	093100	20484646500	289000	289500	289500	288000	580
695	20240408	093000	20317091500	289500	290000	290500	289500	759
696	20240408	092900	20097076000	290000	292000	292500	290000	1001
697	20240408	092800	19805611500	292500	291000	292500	291000	591
698	20240408	092700	19633437500	291000	290500	292000	290000	1634
699	20240408	092600	19158520000	290500	288000	290500	288000	855
700	20240408	092500	18911214500	288500	288500	289000	286000	4611
701	20240408	092400	17587752500	288500	287000	289000	285000	3199
702	20240408	092300	16673811000	287000	286000	289000	285000	1221
703	20240408	092200	16323532000	286500	289000	289500	285500	4666
704	20240408	092100	14984321000	288500	290000	290500	288500	1166
705	20240408	092000	14647110000	290000	289500	291000	289000	1671
706	20240408	091900	14163060000	289500	287500	289500	287000	826
707	20240408	091800	13924812500	287000	288000	289500	281000	4649
708	20240408	091700	12592074500	287000	292500	293000	283500	8401
709	20240408	091600	10159214500	293000	293500	294000	292000	2021
710	20240408	091500	9566884000	293500	294000	294500	292500	751
711	20240408	091400	9346380000	294500	293000	296000	291500	3567
712	20240408	091300	8300387000	293000	297000	297500	292500	2982
713	20240408	091200	7420824500	297500	299000	299500	296500	4876
714	20240408	091100	5968392500	299000	301000	301000	299000	1471
715	20240408	091000	5527495500	301500	302000	302000	300500	1850
716	20240408	090900	4969559000	302500	302000	302500	302000	353
717	20240408	090800	4862865000	302000	302500	303000	302000	736
718	20240408	090700	4640459500	302500	301500	302500	301000	713
719	20240408	090600	4425333500	301000	300000	301500	299000	438
720	20240408	090500	4293697500	299000	299500	301000	298500	807
721	20240408	090400	4051828000	298500	298500	300000	298000	2802
722	20240408	090300	3214793500	299000	299500	300000	298000	2335
723	20240408	090200	2517111000	299000	302500	302500	299000	4150
724	20240408	090100	1268165500	302500	305000	305000	302000	1312
725	20240408	090000	870845500	303500	308000	308000	300500	2786