KissMeData/000150/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	183000	63902686800	177400	177400	177400	177400	2669
3	20240522	182900	63902686800	177400	177400	177400	177400	0
4	20240522	182800	63902686800	177400	177400	177400	177400	0
5	20240522	182700	63902686800	177400	177400	177400	177400	0
6	20240522	182600	63902686800	177400	177400	177400	177400	0
7	20240522	182500	63902686800	177400	177400	177400	177400	0
8	20240522	182400	63902686800	177400	177400	177400	177400	0
9	20240522	182300	63902686800	177400	177400	177400	177400	0
10	20240522	182200	63902686800	177400	177400	177400	177400	0
11	20240522	182100	63902686800	177400	177400	177400	177400	0
12	20240522	182000	63902686800	177400	177400	177400	177400	0
13	20240522	181900	63902686800	177400	177400	177400	177400	0
14	20240522	181800	63902686800	177400	177400	177400	177400	0
15	20240522	181700	63902686800	177400	177400	177400	177400	0
16	20240522	181600	63902686800	177400	177400	177400	177400	0
17	20240522	181500	63902686800	177400	177400	177400	177400	0
18	20240522	181400	63902686800	177400	177400	177400	177400	0
19	20240522	181300	63902686800	177400	177400	177400	177400	0
20	20240522	181200	63902686800	177400	177400	177400	177400	0
21	20240522	181100	63902686800	177400	177400	177400	177400	0
22	20240522	181000	63902686800	177400	177400	177400	177400	0
23	20240522	180900	63902686800	177400	177400	177400	177400	0
24	20240522	180800	63902686800	177400	177400	177400	177400	0
25	20240522	180700	63902686800	177400	177400	177400	177400	0
26	20240522	180600	63902686800	177400	177400	177400	177400	0
27	20240522	180500	63902686800	177400	177400	177400	177400	0
28	20240522	180400	63902686800	177400	177400	177400	177400	0
29	20240522	180300	63902686800	177400	177400	177400	177400	0
30	20240522	180200	63902686800	177400	177400	177400	177400	0
31	20240522	180100	63902686800	177400	177400	177400	177400	0
32	20240522	180000	63902686800	177400	177400	177400	177400	2669
33	20240522	175900	63902686800	177400	177400	177400	177400	0
34	20240522	175800	63902686800	177400	177400	177400	177400	0
35	20240522	175700	63902686800	177400	177400	177400	177400	0
36	20240522	175600	63902686800	177400	177400	177400	177400	0
37	20240522	175500	63902686800	177400	177400	177400	177400	0
38	20240522	175400	63902686800	177400	177400	177400	177400	0
39	20240522	175300	63902686800	177400	177400	177400	177400	0
40	20240522	175200	63902686800	177400	177400	177400	177400	0
41	20240522	175100	63902686800	177400	177400	177400	177400	0
42	20240522	175000	63902686800	177400	177400	177400	177400	0
43	20240522	174900	63902686800	177400	177400	177400	177400	0
44	20240522	174800	63902686800	177400	177400	177400	177400	0
45	20240522	174700	63902686800	177400	177400	177400	177400	0
46	20240522	174600	63902686800	177400	177400	177400	177400	0
47	20240522	174500	63902686800	177400	177400	177400	177400	0
48	20240522	174400	63902686800	177400	177400	177400	177400	0
49	20240522	174300	63902686800	177400	177400	177400	177400	0
50	20240522	174200	63902686800	177400	177400	177400	177400	0
51	20240522	174100	63902686800	177400	177400	177400	177400	0
52	20240522	174000	63902686800	177400	177400	177400	177400	0
53	20240522	173900	63902686800	177400	177400	177400	177400	0
54	20240522	173800	63902686800	177400	177400	177400	177400	0
55	20240522	173700	63902686800	177400	177400	177400	177400	0
56	20240522	173600	63902686800	177400	177400	177400	177400	0
57	20240522	173500	63902686800	177400	177400	177400	177400	0
58	20240522	173400	63902686800	177400	177400	177400	177400	0
59	20240522	173300	63902686800	177400	177400	177400	177400	0
60	20240522	173200	63902686800	177400	177400	177400	177400	0
61	20240522	173100	63902686800	177400	177400	177400	177400	0
62	20240522	173000	63902686800	177400	177400	177400	177400	2669
63	20240522	172900	63902686800	177400	177400	177400	177400	0
64	20240522	172800	63902686800	177400	177400	177400	177400	0
65	20240522	172700	63902686800	177400	177400	177400	177400	0
66	20240522	172600	63902686800	177400	177400	177400	177400	0
67	20240522	172500	63902686800	177400	177400	177400	177400	0
68	20240522	172400	63902686800	177400	177400	177400	177400	0
69	20240522	172300	63902686800	177400	177400	177400	177400	0
70	20240522	172200	63902686800	177400	177400	177400	177400	0
71	20240522	172100	63902686800	177400	177400	177400	177400	0
72	20240522	172000	63902686800	177400	177400	177400	177400	0
73	20240522	171900	63902686800	177400	177400	177400	177400	0
74	20240522	171800	63902686800	177400	177400	177400	177400	0
75	20240522	171700	63902686800	177400	177400	177400	177400	0
76	20240522	171600	63902686800	177400	177400	177400	177400	0
77	20240522	171500	63902686800	177400	177400	177400	177400	0
78	20240522	171400	63902686800	177400	177400	177400	177400	0
79	20240522	171300	63902686800	177400	177400	177400	177400	0
80	20240522	171200	63902686800	177400	177400	177400	177400	0
81	20240522	171100	63902686800	177400	177400	177400	177400	0
82	20240522	171000	63902686800	177400	177400	177400	177400	0
83	20240522	170900	63902686800	177400	177400	177400	177400	0
84	20240522	170800	63902686800	177400	177400	177400	177400	0
85	20240522	170700	63902686800	177400	177400	177400	177400	0
86	20240522	170600	63902686800	177400	177400	177400	177400	0
87	20240522	170500	63902686800	177400	177400	177400	177400	0
88	20240522	170400	63902686800	177400	177400	177400	177400	0
89	20240522	170300	63902686800	177400	177400	177400	177400	0
90	20240522	170200	63902686800	177400	177400	177400	177400	0
91	20240522	170100	63902686800	177400	177400	177400	177400	0
92	20240522	170000	63902686800	177400	177400	177400	177400	2669
93	20240522	165900	63902686800	177400	177400	177400	177400	0
94	20240522	165800	63902686800	177400	177400	177400	177400	0
95	20240522	165700	63902686800	177400	177400	177400	177400	0
96	20240522	165600	63902686800	177400	177400	177400	177400	0
97	20240522	165500	63902686800	177400	177400	177400	177400	0
98	20240522	165400	63902686800	177400	177400	177400	177400	0
99	20240522	165300	63902686800	177400	177400	177400	177400	0
100	20240522	165200	63902686800	177400	177400	177400	177400	0
101	20240522	165100	63902686800	177400	177400	177400	177400	0
102	20240522	165000	63902686800	177400	177400	177400	177400	0
103	20240522	164900	63902686800	177400	177400	177400	177400	0
104	20240522	164800	63902686800	177400	177400	177400	177400	0
105	20240522	164700	63902686800	177400	177400	177400	177400	0
106	20240522	164600	63902686800	177400	177400	177400	177400	0
107	20240522	164500	63902686800	177400	177400	177400	177400	0
108	20240522	164400	63902686800	177400	177400	177400	177400	0
109	20240522	164300	63902686800	177400	177400	177400	177400	0
110	20240522	164200	63902686800	177400	177400	177400	177400	0
111	20240522	164100	63902686800	177400	177400	177400	177400	0
112	20240522	164000	63902686800	177400	177400	177400	177400	0
113	20240522	163900	63902686800	177400	177400	177400	177400	0
114	20240522	163800	63902686800	177400	177400	177400	177400	0
115	20240522	163700	63902686800	177400	177400	177400	177400	0
116	20240522	163600	63902686800	177400	177400	177400	177400	0
117	20240522	163500	63902686800	177400	177400	177400	177400	0
118	20240522	163400	63902686800	177400	177400	177400	177400	0
119	20240522	163300	63902686800	177400	177400	177400	177400	0
120	20240522	163200	63902686800	177400	177400	177400	177400	0
121	20240522	163100	63902686800	177400	177400	177400	177400	0
122	20240522	163000	63902686800	177400	177400	177400	177400	2669
123	20240522	162900	63902686800	177400	177400	177400	177400	0
124	20240522	162800	63902686800	177400	177400	177400	177400	0
125	20240522	162700	63902686800	177400	177400	177400	177400	0
126	20240522	162600	63902686800	177400	177400	177400	177400	0
127	20240522	162500	63902686800	177400	177400	177400	177400	0
128	20240522	162400	63902686800	177400	177400	177400	177400	0
129	20240522	162300	63902686800	177400	177400	177400	177400	0
130	20240522	162200	63902686800	177400	177400	177400	177400	0
131	20240522	162100	63902686800	177400	177400	177400	177400	0
132	20240522	162000	63902686800	177400	177400	177400	177400	0
133	20240522	161900	63902686800	177400	177400	177400	177400	0
134	20240522	161800	63902686800	177400	177400	177400	177400	0
135	20240522	161700	63902686800	177400	177400	177400	177400	0
136	20240522	161600	63902686800	177400	177400	177400	177400	0
137	20240522	161500	63902686800	177400	177400	177400	177400	0
138	20240522	161400	63902686800	177400	177400	177400	177400	0
139	20240522	161300	63902686800	177400	177400	177400	177400	0
140	20240522	161200	63902686800	177400	177400	177400	177400	0
141	20240522	161100	63902686800	177400	177400	177400	177400	0
142	20240522	161000	63902686800	177400	177400	177400	177400	0
143	20240522	160900	63902686800	177400	177400	177400	177400	0
144	20240522	160800	63902686800	177400	177400	177400	177400	0
145	20240522	160700	63902686800	177400	177400	177400	177400	0
146	20240522	160600	63902686800	177400	177400	177400	177400	0
147	20240522	160500	63902686800	177400	177400	177400	177400	0
148	20240522	160400	63902686800	177400	177400	177400	177400	0
149	20240522	160300	63902686800	177400	177400	177400	177400	0
150	20240522	160200	63902686800	177400	177400	177400	177400	0
151	20240522	160100	63902686800	177400	177400	177400	177400	0
152	20240522	160000	63902686800	177400	177400	177400	177400	2669
153	20240522	155900	63902686800	177400	177400	177400	177400	0
154	20240522	155800	63902686800	177400	177400	177400	177400	0
155	20240522	155700	63902686800	177400	177400	177400	177400	0
156	20240522	155600	63902686800	177400	177400	177400	177400	0
157	20240522	155500	63902686800	177400	177400	177400	177400	0
158	20240522	155400	63902686800	177400	177400	177400	177400	0
159	20240522	155300	63902686800	177400	177400	177400	177400	0
160	20240522	155200	63902686800	177400	177400	177400	177400	0
161	20240522	155100	63902686800	177400	177400	177400	177400	0
162	20240522	155000	63902686800	177400	177400	177400	177400	0
163	20240522	154900	63902686800	177400	177400	177400	177400	0
164	20240522	154800	63902686800	177400	177400	177400	177400	0
165	20240522	154700	63902686800	177400	177400	177400	177400	0
166	20240522	154600	63902686800	177400	177400	177400	177400	0
167	20240522	154500	63902686800	177400	177400	177400	177400	0
168	20240522	154400	63902686800	177400	177400	177400	177400	0
169	20240522	154300	63902686800	177400	177400	177400	177400	0
170	20240522	154200	63902686800	177400	177400	177400	177400	0
171	20240522	154100	63902686800	177400	177400	177400	177400	0
172	20240522	154000	63902686800	177400	177400	177400	177400	0
173	20240522	153900	63902686800	177400	177400	177400	177400	0
174	20240522	153800	63902686800	177400	177400	177400	177400	0
175	20240522	153700	63902686800	177400	177400	177400	177400	0
176	20240522	153600	63902686800	177400	177400	177400	177400	0
177	20240522	153500	63902686800	177400	177400	177400	177400	0
178	20240522	153400	63902686800	177400	177400	177400	177400	0
179	20240522	153300	63902686800	177400	177400	177400	177400	0
180	20240522	153200	63902686800	177400	177400	177400	177400	0
181	20240522	153100	63902686800	177400	177400	177400	177400	0
182	20240522	153000	63902686800	177400	177400	177400	177400	5338
183	20240522	152900	63429206200	177400	177400	177400	177400	0
184	20240522	152800	63429206200	177400	177400	177400	177400	0
185	20240522	152700	63429206200	177400	177400	177400	177400	0
186	20240522	152600	63429206200	177400	177400	177400	177400	0
187	20240522	152500	63429206200	177400	177400	177400	177400	0
188	20240522	152400	63429206200	177400	177400	177400	177400	0
189	20240522	152300	63429206200	177400	177400	177400	177400	0
190	20240522	152200	63429206200	177400	177400	177400	177400	0
191	20240522	152100	63429206200	177400	177400	177400	177400	0
192	20240522	152000	63429206200	177400	177400	177400	177400	0
193	20240522	151900	63429206200	177400	177400	177600	177200	247
194	20240522	151800	63385368800	177500	177200	177500	177100	256
195	20240522	151700	63339961500	177300	177500	177700	177200	424
196	20240522	151600	63264709400	177700	177700	177700	177400	463
197	20240522	151500	63182477000	177700	177600	177700	177500	376
198	20240522	151400	63115690100	177600	177400	177700	177400	546
199	20240522	151300	63018742900	177400	177400	177700	177300	321
200	20240522	151200	62961763500	177400	178000	178000	177400	903
201	20240522	151100	62801233900	177800	177700	178000	177700	837
202	20240522	151000	62652313700	177700	177900	177900	177600	338
203	20240522	150900	62592230400	177800	177800	177900	177800	313
204	20240522	150800	62536561000	177900	177500	177900	177500	271
205	20240522	150700	62488387300	177600	177500	177900	177500	540
206	20240522	150600	62392450300	177600	177800	177800	177500	542
207	20240522	150500	62296142900	177700	178000	178000	177700	283
208	20240522	150400	62245833700	177700	176900	178000	176800	795
209	20240522	150300	62104802300	177000	178100	178100	176700	1009
210	20240522	150200	61925477500	178100	178000	178400	178000	407
211	20240522	150100	61852988700	178300	178000	178400	177900	452
212	20240522	150000	61772495400	178100	177800	178100	177800	590
213	20240522	145900	61667485800	177800	177800	178000	177800	417
214	20240522	145800	61593311200	177800	178200	178200	177700	406
215	20240522	145700	61521069200	178100	177800	178700	177800	474
216	20240522	145600	61436666500	177900	178600	178800	177800	613
217	20240522	145500	61327279300	178700	178600	178700	178500	425
218	20240522	145400	61251395100	178500	178600	178700	178500	462
219	20240522	145300	61168903600	178600	178700	178700	178400	650
220	20240522	145200	61052858300	178600	178700	178700	178500	235
221	20240522	145100	61010887600	178700	179000	179000	178500	780
222	20240522	145000	60871480200	178900	178600	178900	178600	329
223	20240522	144900	60812686500	178600	178800	178900	178500	182
224	20240522	144800	60780167000	178800	179100	179200	178500	510
225	20240522	144700	60688940600	179200	179000	179300	179000	380
226	20240522	144600	60620854800	178900	178900	178900	178600	446
227	20240522	144500	60541096800	178600	179300	179400	177100	789
228	20240522	144400	60400335400	179000	179000	179400	178800	1041
229	20240522	144300	60213995600	179000	178600	179000	178400	568
230	20240522	144200	60112450700	178600	178200	178600	178200	319
231	20240522	144100	60055510600	178200	178200	178700	178200	804
232	20240522	144000	59911973300	178600	177800	178600	177800	1077
233	20240522	143900	59720131700	177900	177900	177900	177800	424
234	20240522	143800	59644731300	177800	178100	178100	177800	501
235	20240522	143700	59555575900	178100	178000	178100	178000	503
236	20240522	143600	59466017200	178100	178000	178100	177900	469
237	20240522	143500	59382522700	177900	177900	178100	177900	369
238	20240522	143400	59316858400	177800	178000	178100	177600	225
239	20240522	143300	59276819800	178000	178000	178100	177900	677
240	20240522	143200	59156296400	177900	177600	177900	177400	553
241	20240522	143100	59058042400	177600	177800	177800	177400	358
242	20240522	143000	58994448500	177800	177900	177900	177500	394
243	20240522	142900	58924410600	177900	177200	177900	177100	971
244	20240522	142800	58752000100	177200	177100	177300	177000	413
245	20240522	142700	58678851300	177200	177500	177500	177200	424
246	20240522	142600	58603649100	177500	176600	177500	176600	1051
247	20240522	142500	58417468000	176700	176700	176800	176500	228
248	20240522	142400	58377192600	176600	176600	176700	176500	327
249	20240522	142300	58319444600	176600	176600	176700	176500	477
250	20240522	142200	58235214100	176600	176500	176700	176500	460
251	20240522	142100	58154003400	176500	176600	176700	176500	274
252	20240522	142000	58105625300	176600	176500	176700	176500	260
253	20240522	141900	58059719500	176600	176500	176600	176300	302
254	20240522	141800	58006433600	176600	176600	176700	176500	248
255	20240522	141700	57962636700	176700	176400	176800	176400	612
256	20240522	141600	57854580200	176400	176400	176500	176300	243
257	20240522	141500	57811726000	176400	176600	176700	176300	1174
258	20240522	141400	57604582400	176500	176600	176900	176500	370
259	20240522	141300	57539232600	176700	176600	177000	176600	204
260	20240522	141200	57503182500	176600	176300	176600	176300	269
261	20240522	141100	57455700000	176300	176400	176600	176300	226
262	20240522	141000	57415828500	176500	176400	176600	176300	162
263	20240522	140900	57387262200	176600	176600	176700	176300	217
264	20240522	140800	57348949000	176700	176600	176700	176300	412
265	20240522	140700	57276208400	176600	176700	176700	176500	122
266	20240522	140600	57254666700	176700	176600	177000	176500	171
267	20240522	140500	57224450500	176800	176400	176800	176300	420
268	20240522	140400	57150292700	176300	176200	176500	176200	157
269	20240522	140300	57122621900	176200	176700	176700	176000	194
270	20240522	140200	57088463900	175900	176000	177000	175900	813
271	20240522	140100	56944922600	176000	175700	176000	175600	462
272	20240522	140000	56863689200	175700	174800	175800	174700	1172
273	20240522	135900	56658518700	174900	175500	175600	174900	1875
274	20240522	135800	56329963300	175500	175600	175800	175500	573
275	20240522	135700	56229306000	175600	176100	176100	175500	811
276	20240522	135600	56086707300	176200	176400	176400	176100	427
277	20240522	135500	56011417200	176500	176500	176600	176400	272
278	20240522	135400	55963405600	176500	176400	176500	176400	224
279	20240522	135300	55923879600	176400	176800	176800	176400	298
280	20240522	135200	55871248000	176800	176900	176900	176800	87
281	20240522	135100	55855857800	176500	176400	176900	176400	306
282	20240522	135000	55801783600	176400	176500	176500	176300	694
283	20240522	134900	55679404300	176400	176700	176800	176400	256
284	20240522	134800	55634236900	176700	176300	176700	176300	240
285	20240522	134700	55591870300	176300	176200	176600	176100	968
286	20240522	134600	55421123700	176200	176600	176600	176200	785
287	20240522	134500	55282592000	176700	176900	176900	176500	252
288	20240522	134400	55238073600	176900	176600	176900	176500	274
289	20240522	134300	55189681400	176600	176800	177000	176600	419
290	20240522	134200	55115624000	177000	176800	177100	176700	217
291	20240522	134100	55077244800	176800	177000	177000	176700	317
292	20240522	134000	55021194800	176700	177300	177300	176700	2741
293	20240522	133900	54536000000	177300	177300	177300	177200	195
294	20240522	133800	54501441800	177300	177600	177600	177200	169
295	20240522	133700	54471457100	177500	177900	178000	177500	286
296	20240522	133600	54420629000	177900	177900	178000	177900	186
297	20240522	133500	54387537600	177900	178200	178200	177900	927
298	20240522	133400	54222530900	178200	178600	178600	178200	449
299	20240522	133300	54142423100	178600	178900	178900	178500	97
300	20240522	133200	54125084300	178900	178600	179000	178500	852
301	20240522	133100	53972660600	178700	178400	178800	178200	213
302	20240522	133000	53934656900	178400	178200	178400	178000	323
303	20240522	132900	53877103500	178200	178100	178200	178100	127
304	20240522	132800	53854483000	178100	178300	178300	178100	161
305	20240522	132700	53825790300	178200	178000	178300	177900	165
306	20240522	132600	53796410600	178100	178100	178200	177700	202
307	20240522	132500	53760444200	178200	178100	178400	178100	134
308	20240522	132400	53736554200	178400	177900	178500	177900	484
309	20240522	132300	53650390900	177900	177500	178000	177400	163
310	20240522	132200	53621452300	177500	177500	177900	177500	185
311	20240522	132100	53588596400	177500	177600	177900	177500	333
312	20240522	132000	53529385900	177600	177600	177700	177500	538
313	20240522	131900	53433872300	177500	177700	177700	177500	254
314	20240522	131800	53388761500	177700	178100	178200	177700	276
315	20240522	131700	53339651100	178200	178100	178200	178000	220
316	20240522	131600	53300466500	178000	178300	178300	178000	612
317	20240522	131500	53191442500	178300	178800	178900	178300	421
318	20240522	131400	53116231200	179000	179000	179000	178800	249
319	20240522	131300	53071685600	179000	178900	179000	178800	231
320	20240522	131200	53030363400	178800	179200	179200	178800	238
321	20240522	131100	52987735300	179200	178500	179700	178400	278
322	20240522	131000	52937993500	178500	178400	178600	178300	127
323	20240522	130900	52915330700	178300	178400	178600	178300	227
324	20240522	130800	52874836300	178400	178300	178500	178300	241
325	20240522	130700	52831843500	178300	178300	178700	178100	204
326	20240522	130600	52795461800	178100	178600	178600	178100	386
327	20240522	130500	52726669200	178700	178900	178900	178600	370
328	20240522	130400	52660536100	178900	179000	179200	178900	297
329	20240522	130300	52607356200	179200	179400	179400	179100	296
330	20240522	130200	52554281900	179200	179800	179800	179200	549
331	20240522	130100	52455771700	179800	179400	179900	179400	183
332	20240522	130000	52422910500	179600	180200	180200	179300	166
333	20240522	125900	52393101200	180200	179800	180200	179200	341
334	20240522	125800	52331851100	179400	179900	180100	179400	237
335	20240522	125700	52289257300	179900	179500	179900	179300	312
336	20240522	125600	52233254200	179500	179400	179500	179400	250
337	20240522	125500	52188397800	179500	179900	179900	179400	405
338	20240522	125400	52115658700	179900	180000	180000	179700	324
339	20240522	125300	52057371500	180300	180700	180700	180000	755
340	20240522	125200	51921122500	180600	180400	180600	180100	426
341	20240522	125100	51844247300	180000	180300	180400	180000	404
342	20240522	125000	51771492100	180400	180600	181000	180000	1193
343	20240522	124900	51555879900	180600	179800	180800	179800	1475
344	20240522	124800	51289953800	179800	179100	179800	179100	310
345	20240522	124700	51234317400	179200	179100	180000	178900	1811
346	20240522	124600	50909366000	179100	178800	179100	178800	562
347	20240522	124500	50808814000	178800	178700	178800	178600	431
348	20240522	124400	50731789200	178700	178500	178700	178500	190
349	20240522	124300	50697850200	178500	178300	178600	178300	231
350	20240522	124200	50656622800	178300	178100	178300	178000	312
351	20240522	124100	50601023900	178200	178200	178300	178000	155
352	20240522	124000	50573409500	178200	178400	178400	178200	223
353	20240522	123900	50533657600	178400	178200	178400	178200	277
354	20240522	123800	50484274600	178100	178200	178200	178000	113
355	20240522	123700	50464153500	178200	178100	178200	178000	416
356	20240522	123600	50390064500	178100	178100	178300	178000	443
357	20240522	123500	50311181400	178100	178200	178400	178000	308
358	20240522	123400	50256294200	178200	178000	178200	178000	289
359	20240522	123300	50204824800	178100	177900	178100	177900	352
360	20240522	123200	50142178800	178000	178000	178100	177900	195
361	20240522	123100	50107468800	178000	178100	178100	177900	32
362	20240522	123000	50101772700	178100	178200	178500	178000	181
363	20240522	122900	50069545500	178200	178300	178500	178100	933
364	20240522	122800	49903182300	178100	178000	178200	177900	395
365	20240522	122700	49832833400	178000	177900	178100	177900	267
366	20240522	122600	49785309200	177900	178300	178300	177700	141
367	20240522	122500	49760221800	178300	177900	178300	177700	769
368	20240522	122400	49623367900	177800	177400	177900	177400	371
369	20240522	122300	49557509000	177400	177400	177500	177300	173
370	20240522	122200	49526822100	177400	177500	177500	177200	293
371	20240522	122100	49474866500	177500	177300	177500	177300	69
372	20240522	122000	49462627000	177200	177300	177400	177200	198
373	20240522	121900	49427535700	177300	177400	177500	177200	89
374	20240522	121800	49411755800	177200	177200	177600	177200	150
375	20240522	121700	49385146900	177200	177600	177600	177200	139
376	20240522	121600	49360496000	177500	178000	178000	177300	159
377	20240522	121500	49332266900	178000	178100	178300	177300	382
378	20240522	121400	49264304200	178100	177300	178200	177300	827
379	20240522	121300	49117206800	177400	177300	177400	177100	165
380	20240522	121200	49087975100	177000	177400	177500	177000	435
381	20240522	121100	49010885300	177500	177200	177500	177200	135
382	20240522	121000	48986955400	177500	177500	177600	177100	171
383	20240522	120900	48956647000	177500	177600	177600	177300	75
384	20240522	120800	48943335200	177600	177700	177700	177600	69
385	20240522	120700	48931079400	177600	177400	177700	177300	311
386	20240522	120600	48875881100	177400	177400	177600	177300	156
387	20240522	120500	48848213200	177400	177600	177700	177300	269
388	20240522	120400	48800467400	177300	177900	177900	177300	851
389	20240522	120300	48649345600	177900	178000	178000	177700	162
390	20240522	120200	48620538200	177900	177900	178000	177700	251
391	20240522	120100	48575885500	177700	177700	178000	177600	580
392	20240522	120000	48472724100	177600	177700	177700	177400	231
393	20240522	115900	48431708400	177700	177600	177700	177500	264
394	20240522	115800	48384817100	177500	177400	177500	177400	188
395	20240522	115700	48351447600	177400	177400	177500	177400	325
396	20240522	115600	48293778300	177300	177400	177500	177300	103
397	20240522	115500	48275505700	177400	177400	177500	177300	144
398	20240522	115400	48249972700	177500	177400	177500	177300	166
399	20240522	115300	48220520700	177500	177300	177500	177100	160
400	20240522	115200	48192161500	177200	177700	177700	177200	139
401	20240522	115100	48167506400	177600	177400	177600	177300	661
402	20240522	115000	48050237300	177300	177100	177300	177100	119
403	20240522	114900	48029159100	177100	177200	177400	177000	138
404	20240522	114800	48004715500	177200	177000	177200	177000	24
405	20240522	114700	48000463500	177200	177200	177300	177100	283
406	20240522	114600	47950307000	177200	177300	177300	177200	114
407	20240522	114500	47930098700	177300	177200	177400	177200	168
408	20240522	114400	47900325000	177300	177300	177300	177200	122
409	20240522	114300	47878705600	177300	177100	177300	177000	174
410	20240522	114200	47847877800	177200	177400	177400	177200	229
411	20240522	114100	47807289600	177400	177400	177500	177300	567
412	20240522	114000	47706708500	177300	177300	177400	177200	106
413	20240522	113900	47687919000	177300	177300	177400	177000	178
414	20240522	113800	47656378600	177300	177000	177300	177000	267
415	20240522	113700	47609094200	177100	176900	177200	176800	194
416	20240522	113600	47574757100	176900	176700	177100	176600	243
417	20240522	113500	47531803400	176700	176600	176800	176600	67
418	20240522	113400	47519964200	176600	176600	176700	176500	366
419	20240522	113300	47455329000	176700	177100	177100	176600	97
420	20240522	113200	47438196200	176600	177000	177500	176500	206
421	20240522	113100	47401768700	177100	176900	177300	176300	169
422	20240522	113000	47371908000	176800	176500	176800	176200	415
423	20240522	112900	47298639100	176200	176100	176700	175600	513
424	20240522	112800	47208417200	176300	177400	177400	176000	2252
425	20240522	112700	46810413800	177300	177300	177500	177000	445
426	20240522	112600	46731545400	177400	177400	177800	177300	358
427	20240522	112500	46668040900	177300	177700	177800	177300	187
428	20240522	112400	46634851800	177600	177300	178000	177200	560
429	20240522	112300	46535357100	177100	177000	177500	176800	1236
430	20240522	112200	46316370900	177000	177300	177500	177000	991
431	20240522	112100	46140716200	177200	177600	177600	177000	951
432	20240522	112000	45972280300	177100	177700	177800	177000	1251
433	20240522	111900	45750425000	177800	178100	178100	177500	800
434	20240522	111800	45608202800	178100	178100	178700	178100	456
435	20240522	111700	45526963000	178100	179000	179100	178100	1118
436	20240522	111600	45327285400	178900	178800	179200	178700	382
437	20240522	111500	45258945600	178800	178600	178900	178600	325
438	20240522	111400	45200845300	178600	178500	179200	178500	628
439	20240522	111300	45088574500	178600	179300	179700	178500	1514
440	20240522	111200	44817607900	179700	180200	180200	179100	1488
441	20240522	111100	44550168700	180200	180400	180400	180100	657
442	20240522	111000	44431720900	180400	180800	180900	180400	860
443	20240522	110900	44276369800	180800	180700	180900	180700	239
444	20240522	110800	44233158600	180700	180700	180800	180700	389
445	20240522	110700	44162859700	180700	180900	180900	180700	632
446	20240522	110600	44048593800	180900	181100	181100	180900	147
447	20240522	110500	44021995200	181000	180800	181100	180800	473
448	20240522	110400	43936415000	180800	181200	181200	180800	349
449	20240522	110300	43873238200	181200	181700	181700	181000	570
450	20240522	110200	43769906500	181600	182000	182000	181500	917
451	20240522	110100	43603209300	181900	181700	182400	181700	333
452	20240522	110000	43542640500	181700	181800	181900	181600	727
453	20240522	105900	43410482800	181700	182100	182200	181600	431
454	20240522	105800	43332067400	182000	181700	182000	181700	482
455	20240522	105700	43244394300	181700	181300	181800	181300	326
456	20240522	105600	43185216800	181400	181300	181400	181200	329
457	20240522	105500	43125570700	181300	180800	181500	180700	881
458	20240522	105400	42966058300	180900	181100	181100	180900	249
459	20240522	105300	42921005900	181100	180600	181300	180600	867
460	20240522	105200	42764151900	180600	180700	180900	180500	1017
461	20240522	105100	42580374000	180900	181100	181200	180700	1141
462	20240522	105000	42373858500	181100	181400	181800	180900	1017
463	20240522	104900	42189464900	181500	180800	181800	180800	617
464	20240522	104800	42077683400	180800	180900	181000	180500	467
465	20240522	104700	41993273500	180900	181100	181200	180600	645
466	20240522	104600	41876556300	181200	181700	181800	181000	451
467	20240522	104500	41794709800	181500	181300	181800	181000	423
468	20240522	104400	41717935400	181400	180900	181400	180300	1226
469	20240522	104300	41496345900	180900	182000	182100	180700	2088
470	20240522	104200	41117485800	182000	182100	182300	182000	746
471	20240522	104100	40981614200	182200	182200	182300	182100	568
472	20240522	104000	40878150200	182200	182200	182400	182100	874
473	20240522	103900	40718920200	182300	182900	183000	182100	1410
474	20240522	103800	40461530400	183000	183300	183300	183000	979
475	20240522	103700	40282204600	183200	183800	183800	183200	264
476	20240522	103600	40233796300	183900	183900	184000	183200	673
477	20240522	103500	40110307500	184000	183800	184000	183800	183
478	20240522	103400	40076653000	183900	183200	183900	183200	626
479	20240522	103300	39961821000	183200	183000	183300	183000	661
480	20240522	103200	39840819200	183100	184000	184000	183100	1006
481	20240522	103100	39656228400	183900	184000	184300	183700	444
482	20240522	103000	39574526300	184000	183800	184200	183800	352
483	20240522	102900	39509769900	183900	184500	184600	183700	870
484	20240522	102800	39349472900	184600	184800	185000	184500	309
485	20240522	102700	39292375600	184600	184100	184900	184000	632
486	20240522	102600	39175792600	184100	184900	184900	184000	865
487	20240522	102500	39016238700	184900	184600	185300	184600	448
488	20240522	102400	38933348400	184500	185100	185300	184500	953
489	20240522	102300	38757146800	185100	185900	186000	185100	922
490	20240522	102200	38585997300	186000	186000	186100	185700	449
491	20240522	102100	38502505500	186100	186100	186300	185600	2069
492	20240522	102000	38117574400	186100	185100	186200	185100	2631
493	20240522	101900	37628251100	185100	184900	185700	184600	1965
494	20240522	101800	37264021100	184900	184600	185000	183400	1354
495	20240522	101700	37013972600	184600	183700	184600	183400	945
496	20240522	101600	36839920100	183600	183900	184600	183600	400
497	20240522	101500	36766298300	184300	183200	185000	183000	1529
498	20240522	101400	36484757300	183300	183500	184400	183100	940
499	20240522	101300	36312275000	183400	184500	185200	183300	1567
500	20240522	101200	36024121400	184500	184300	185900	183900	1651
501	20240522	101100	35719008100	185000	185600	185600	183700	1831
502	20240522	101000	35380616900	185600	185600	186300	185400	1770
503	20240522	100900	35051694100	185500	184000	186600	183300	6649
504	20240522	100800	33820217000	183300	183200	183900	182800	1286
505	20240522	100700	33584502000	183200	183000	183600	183000	748
506	20240522	100600	33447519300	183000	184000	185000	182800	1893
507	20240522	100500	33099632000	183500	183300	184500	183300	1441
508	20240522	100400	32834700400	183500	185100	185400	182500	3402
509	20240522	100300	32209868100	185100	184600	185600	184000	3567
510	20240522	100200	31550325700	184900	185000	185100	184300	1994
511	20240522	100100	31182110800	184900	183200	185600	182900	9005
512	20240522	100000	29520036700	182900	183600	183900	182800	5053
513	20240522	095900	28592939300	182800	182800	182800	182800	0
514	20240522	095800	28592939300	182800	181600	182900	181600	4410
515	20240522	095700	27788398200	181500	180700	181900	180000	1977
516	20240522	095600	27430331500	180700	180000	180800	179700	2488
517	20240522	095500	26982180700	180400	181100	181200	180000	2066
518	20240522	095400	26608942000	181100	181200	182000	181100	3978
519	20240522	095300	25886233900	181500	181000	181500	180100	3414
520	20240522	095200	25268787600	180700	180100	181900	180000	5735
521	20240522	095100	24227996000	180100	178300	180800	178200	10160
522	20240522	095000	22404062300	178200	177900	178300	177600	1228
523	20240522	094900	22185301500	177900	177800	178000	177400	1017
524	20240522	094800	22004627400	177800	177300	178200	177300	1422
525	20240522	094700	21751658500	177600	177300	177700	177000	1582
526	20240522	094600	21470948200	177300	177800	177800	176900	438
527	20240522	094500	21393155000	177700	175700	178000	175400	4339
528	20240522	094400	20624252800	175400	175900	176300	175300	187
529	20240522	094300	20591408900	176400	175300	176500	175100	1190
530	20240522	094200	20381846700	175200	174500	177000	174300	2191
531	20240522	094100	19996259000	174500	175200	175400	174400	659
532	20240522	094000	19880992100	175300	175600	176000	175300	441
533	20240522	093900	19803581400	175600	175500	177000	175300	1460
534	20240522	093800	19546338500	175500	176100	176100	175500	451
535	20240522	093700	19467142200	175900	176800	176800	175900	253
536	20240522	093600	19422565900	176800	175000	177900	174800	2374
537	20240522	093500	19004187500	174600	176300	176300	174600	1138
538	20240522	093400	18804387100	176100	177700	177700	176000	606
539	20240522	093300	18697297000	177700	176100	178200	175700	1362
540	20240522	093200	18456229700	175900	176500	176600	175900	1039
541	20240522	093100	18273181800	176400	176900	177000	176300	1362
542	20240522	093000	18032686700	177000	177500	178500	176700	2684
543	20240522	092900	17556112900	177500	177800	178100	177100	1656
544	20240522	092800	17261815700	177700	177600	178200	177600	873
545	20240522	092700	17106523100	177500	177900	179000	177500	2672
546	20240522	092600	16629870300	177900	178000	179000	177900	4832
547	20240522	092500	15767548800	177900	178100	178300	177400	929
548	20240522	092400	15602318400	177800	177700	178700	177600	3600
549	20240522	092300	14960161300	177800	178000	178800	177300	1982
550	20240522	092200	14606506000	178700	177100	178800	176500	4444
551	20240522	092100	13816896800	177600	177800	179600	175000	6000
552	20240522	092000	12748826500	177800	175600	178100	175600	8022
553	20240522	091900	11328275500	175600	175300	175800	175300	2346
554	20240522	091800	10916332800	175100	174500	175400	174300	4029
555	20240522	091700	10211584300	174600	174200	174700	174100	2951
556	20240522	091600	9696767700	174100	173900	174400	173900	4791
557	20240522	091500	8862953700	173900	173300	174000	173300	1382
558	20240522	091400	8622798200	173300	174000	174100	173200	2707
559	20240522	091300	8152345300	174000	172700	174000	171100	7065
560	20240522	091200	6930468400	172700	171600	172800	171600	2508
561	20240522	091100	6498772300	171600	171900	171900	170800	1203
562	20240522	091000	6292587800	171900	172100	172300	171500	823
563	20240522	090900	6151173800	172000	172400	172800	171400	1162
564	20240522	090800	5951085300	172800	173400	173700	172500	3150
565	20240522	090700	5405442200	173500	171000	173500	170800	5786
566	20240522	090600	4407925300	170800	171600	171800	170700	1796
567	20240522	090500	4100837400	171600	171800	172500	170800	1925
568	20240522	090400	3770033000	172100	170300	172600	170300	6781
569	20240522	090300	2607419700	170300	170500	170800	169900	2743
570	20240522	090200	2140860000	170700	168500	170700	168200	5854
571	20240522	090100	1148328200	168500	167600	168900	163100	1889
572	20240522	090000	832182000	167400	166300	170000	166100	4932