KissMeData/028260/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191200	23796446400	151100	151100	151100	151100	16840
3	20240426	191100	23796446400	151100	151100	151100	151100	0
4	20240426	191000	23796446400	151100	151100	151100	151100	0
5	20240426	190900	23796446400	151100	151100	151100	151100	0
6	20240426	190800	23796446400	151100	151100	151100	151100	0
7	20240426	190700	23796446400	151100	151100	151100	151100	0
8	20240426	190600	23796446400	151100	151100	151100	151100	0
9	20240426	190500	23796446400	151100	151100	151100	151100	0
10	20240426	190400	23796446400	151100	151100	151100	151100	0
11	20240426	190300	23796446400	151100	151100	151100	151100	0
12	20240426	190200	23796446400	151100	151100	151100	151100	0
13	20240426	190100	23796446400	151100	151100	151100	151100	0
14	20240426	190000	23796446400	151100	151100	151100	151100	0
15	20240426	185900	23796446400	151100	151100	151100	151100	0
16	20240426	185800	23796446400	151100	151100	151100	151100	0
17	20240426	185700	23796446400	151100	151100	151100	151100	0
18	20240426	185600	23796446400	151100	151100	151100	151100	0
19	20240426	185500	23796446400	151100	151100	151100	151100	0
20	20240426	185400	23796446400	151100	151100	151100	151100	0
21	20240426	185300	23796446400	151100	151100	151100	151100	0
22	20240426	185200	23796446400	151100	151100	151100	151100	0
23	20240426	185100	23796446400	151100	151100	151100	151100	0
24	20240426	185000	23796446400	151100	151100	151100	151100	0
25	20240426	184900	23796446400	151100	151100	151100	151100	0
26	20240426	184800	23796446400	151100	151100	151100	151100	0
27	20240426	184700	23796446400	151100	151100	151100	151100	0
28	20240426	184600	23796446400	151100	151100	151100	151100	0
29	20240426	184500	23796446400	151100	151100	151100	151100	0
30	20240426	184400	23796446400	151100	151100	151100	151100	0
31	20240426	184300	23796446400	151100	151100	151100	151100	0
32	20240426	184200	23796446400	151100	151100	151100	151100	16840
33	20240426	184100	23796446400	151100	151100	151100	151100	0
34	20240426	184000	23796446400	151100	151100	151100	151100	0
35	20240426	183900	23796446400	151100	151100	151100	151100	0
36	20240426	183800	23796446400	151100	151100	151100	151100	0
37	20240426	183700	23796446400	151100	151100	151100	151100	0
38	20240426	183600	23796446400	151100	151100	151100	151100	0
39	20240426	183500	23796446400	151100	151100	151100	151100	0
40	20240426	183400	23796446400	151100	151100	151100	151100	0
41	20240426	183300	23796446400	151100	151100	151100	151100	0
42	20240426	183200	23796446400	151100	151100	151100	151100	0
43	20240426	183100	23796446400	151100	151100	151100	151100	0
44	20240426	183000	23796446400	151100	151100	151100	151100	0
45	20240426	182900	23796446400	151100	151100	151100	151100	0
46	20240426	182800	23796446400	151100	151100	151100	151100	0
47	20240426	182700	23796446400	151100	151100	151100	151100	0
48	20240426	182600	23796446400	151100	151100	151100	151100	0
49	20240426	182500	23796446400	151100	151100	151100	151100	0
50	20240426	182400	23796446400	151100	151100	151100	151100	0
51	20240426	182300	23796446400	151100	151100	151100	151100	0
52	20240426	182200	23796446400	151100	151100	151100	151100	0
53	20240426	182100	23796446400	151100	151100	151100	151100	0
54	20240426	182000	23796446400	151100	151100	151100	151100	0
55	20240426	181900	23796446400	151100	151100	151100	151100	0
56	20240426	181800	23796446400	151100	151100	151100	151100	0
57	20240426	181700	23796446400	151100	151100	151100	151100	0
58	20240426	181600	23796446400	151100	151100	151100	151100	0
59	20240426	181500	23796446400	151100	151100	151100	151100	0
60	20240426	181400	23796446400	151100	151100	151100	151100	0
61	20240426	181300	23796446400	151100	151100	151100	151100	0
62	20240426	181200	23796446400	151100	151100	151100	151100	16840
63	20240426	181100	23796446400	151100	151100	151100	151100	0
64	20240426	181000	23796446400	151100	151100	151100	151100	0
65	20240426	180900	23796446400	151100	151100	151100	151100	0
66	20240426	180800	23796446400	151100	151100	151100	151100	0
67	20240426	180700	23796446400	151100	151100	151100	151100	0
68	20240426	180600	23796446400	151100	151100	151100	151100	0
69	20240426	180500	23796446400	151100	151100	151100	151100	0
70	20240426	180400	23796446400	151100	151100	151100	151100	0
71	20240426	180300	23796446400	151100	151100	151100	151100	0
72	20240426	180200	23796446400	151100	151100	151100	151100	0
73	20240426	180100	23796446400	151100	151100	151100	151100	0
74	20240426	180000	23796446400	151100	151100	151100	151100	0
75	20240426	175900	23796446400	151100	151100	151100	151100	0
76	20240426	175800	23796446400	151100	151100	151100	151100	0
77	20240426	175700	23796446400	151100	151100	151100	151100	0
78	20240426	175600	23796446400	151100	151100	151100	151100	0
79	20240426	175500	23796446400	151100	151100	151100	151100	0
80	20240426	175400	23796446400	151100	151100	151100	151100	0
81	20240426	175300	23796446400	151100	151100	151100	151100	0
82	20240426	175200	23796446400	151100	151100	151100	151100	0
83	20240426	175100	23796446400	151100	151100	151100	151100	0
84	20240426	175000	23796446400	151100	151100	151100	151100	0
85	20240426	174900	23796446400	151100	151100	151100	151100	0
86	20240426	174800	23796446400	151100	151100	151100	151100	0
87	20240426	174700	23796446400	151100	151100	151100	151100	0
88	20240426	174600	23796446400	151100	151100	151100	151100	0
89	20240426	174500	23796446400	151100	151100	151100	151100	0
90	20240426	174400	23796446400	151100	151100	151100	151100	0
91	20240426	174300	23796446400	151100	151100	151100	151100	0
92	20240426	174200	23796446400	151100	151100	151100	151100	16840
93	20240426	174100	23796446400	151100	151100	151100	151100	0
94	20240426	174000	23796446400	151100	151100	151100	151100	0
95	20240426	173900	23796446400	151100	151100	151100	151100	0
96	20240426	173800	23796446400	151100	151100	151100	151100	0
97	20240426	173700	23796446400	151100	151100	151100	151100	0
98	20240426	173600	23796446400	151100	151100	151100	151100	0
99	20240426	173500	23796446400	151100	151100	151100	151100	0
100	20240426	173400	23796446400	151100	151100	151100	151100	0
101	20240426	173300	23796446400	151100	151100	151100	151100	0
102	20240426	173200	23796446400	151100	151100	151100	151100	0
103	20240426	173100	23796446400	151100	151100	151100	151100	0
104	20240426	173000	23796446400	151100	151100	151100	151100	0
105	20240426	172900	23796446400	151100	151100	151100	151100	0
106	20240426	172800	23796446400	151100	151100	151100	151100	0
107	20240426	172700	23796446400	151100	151100	151100	151100	0
108	20240426	172600	23796446400	151100	151100	151100	151100	0
109	20240426	172500	23796446400	151100	151100	151100	151100	0
110	20240426	172400	23796446400	151100	151100	151100	151100	0
111	20240426	172300	23796446400	151100	151100	151100	151100	0
112	20240426	172200	23796446400	151100	151100	151100	151100	0
113	20240426	172100	23796446400	151100	151100	151100	151100	0
114	20240426	172000	23796446400	151100	151100	151100	151100	0
115	20240426	171900	23796446400	151100	151100	151100	151100	0
116	20240426	171800	23796446400	151100	151100	151100	151100	0
117	20240426	171700	23796446400	151100	151100	151100	151100	0
118	20240426	171600	23796446400	151100	151100	151100	151100	0
119	20240426	171500	23796446400	151100	151100	151100	151100	0
120	20240426	171400	23796446400	151100	151100	151100	151100	0
121	20240426	171300	23796446400	151100	151100	151100	151100	0
122	20240426	171200	23796446400	151100	151100	151100	151100	16840
123	20240426	171100	23796446400	151100	151100	151100	151100	0
124	20240426	171000	23796446400	151100	151100	151100	151100	0
125	20240426	170900	23796446400	151100	151100	151100	151100	0
126	20240426	170800	23796446400	151100	151100	151100	151100	0
127	20240426	170700	23796446400	151100	151100	151100	151100	0
128	20240426	170600	23796446400	151100	151100	151100	151100	0
129	20240426	170500	23796446400	151100	151100	151100	151100	0
130	20240426	170400	23796446400	151100	151100	151100	151100	0
131	20240426	170300	23796446400	151100	151100	151100	151100	0
132	20240426	170200	23796446400	151100	151100	151100	151100	0
133	20240426	170100	23796446400	151100	151100	151100	151100	0
134	20240426	170000	23796446400	151100	151100	151100	151100	0
135	20240426	165900	23796446400	151100	151100	151100	151100	0
136	20240426	165800	23796446400	151100	151100	151100	151100	0
137	20240426	165700	23796446400	151100	151100	151100	151100	0
138	20240426	165600	23796446400	151100	151100	151100	151100	0
139	20240426	165500	23796446400	151100	151100	151100	151100	0
140	20240426	165400	23796446400	151100	151100	151100	151100	0
141	20240426	165300	23796446400	151100	151100	151100	151100	0
142	20240426	165200	23796446400	151100	151100	151100	151100	0
143	20240426	165100	23796446400	151100	151100	151100	151100	0
144	20240426	165000	23796446400	151100	151100	151100	151100	0
145	20240426	164900	23796446400	151100	151100	151100	151100	0
146	20240426	164800	23796446400	151100	151100	151100	151100	0
147	20240426	164700	23796446400	151100	151100	151100	151100	0
148	20240426	164600	23796446400	151100	151100	151100	151100	0
149	20240426	164500	23796446400	151100	151100	151100	151100	0
150	20240426	164400	23796446400	151100	151100	151100	151100	0
151	20240426	164300	23796446400	151100	151100	151100	151100	0
152	20240426	164200	23796446400	151100	151100	151100	151100	16840
153	20240426	164100	23796446400	151100	151100	151100	151100	0
154	20240426	164000	23796446400	151100	151100	151100	151100	0
155	20240426	163900	23796446400	151100	151100	151100	151100	0
156	20240426	163800	23796446400	151100	151100	151100	151100	0
157	20240426	163700	23796446400	151100	151100	151100	151100	0
158	20240426	163600	23796446400	151100	151100	151100	151100	0
159	20240426	163500	23796446400	151100	151100	151100	151100	0
160	20240426	163400	23796446400	151100	151100	151100	151100	0
161	20240426	163300	23796446400	151100	151100	151100	151100	0
162	20240426	163200	23796446400	151100	151100	151100	151100	0
163	20240426	163100	23796446400	151100	151100	151100	151100	0
164	20240426	163000	23796446400	151100	151100	151100	151100	0
165	20240426	162900	23796446400	151100	151100	151100	151100	0
166	20240426	162800	23796446400	151100	151100	151100	151100	0
167	20240426	162700	23796446400	151100	151100	151100	151100	0
168	20240426	162600	23796446400	151100	151100	151100	151100	0
169	20240426	162500	23796446400	151100	151100	151100	151100	0
170	20240426	162400	23796446400	151100	151100	151100	151100	0
171	20240426	162300	23796446400	151100	151100	151100	151100	0
172	20240426	162200	23796446400	151100	151100	151100	151100	0
173	20240426	162100	23796446400	151100	151100	151100	151100	0
174	20240426	162000	23796446400	151100	151100	151100	151100	0
175	20240426	161900	23796446400	151100	151100	151100	151100	0
176	20240426	161800	23796446400	151100	151100	151100	151100	0
177	20240426	161700	23796446400	151100	151100	151100	151100	0
178	20240426	161600	23796446400	151100	151100	151100	151100	0
179	20240426	161500	23796446400	151100	151100	151100	151100	0
180	20240426	161400	23796446400	151100	151100	151100	151100	0
181	20240426	161300	23796446400	151100	151100	151100	151100	0
182	20240426	161200	23796446400	151100	151100	151100	151100	16840
183	20240426	161100	23796446400	151100	151100	151100	151100	0
184	20240426	161000	23796446400	151100	151100	151100	151100	0
185	20240426	160900	23796446400	151100	151100	151100	151100	0
186	20240426	160800	23796446400	151100	151100	151100	151100	0
187	20240426	160700	23796446400	151100	151100	151100	151100	0
188	20240426	160600	23796446400	151100	151100	151100	151100	0
189	20240426	160500	23796446400	151100	151100	151100	151100	0
190	20240426	160400	23796446400	151100	151100	151100	151100	0
191	20240426	160300	23796446400	151100	151100	151100	151100	0
192	20240426	160200	23796446400	151100	151100	151100	151100	0
193	20240426	160100	23796446400	151100	151100	151100	151100	0
194	20240426	160000	23796446400	151100	151100	151100	151100	0
195	20240426	155900	23796446400	151100	151100	151100	151100	0
196	20240426	155800	23796446400	151100	151100	151100	151100	0
197	20240426	155700	23796446400	151100	151100	151100	151100	0
198	20240426	155600	23796446400	151100	151100	151100	151100	0
199	20240426	155500	23796446400	151100	151100	151100	151100	0
200	20240426	155400	23796446400	151100	151100	151100	151100	0
201	20240426	155300	23796446400	151100	151100	151100	151100	0
202	20240426	155200	23796446400	151100	151100	151100	151100	0
203	20240426	155100	23796446400	151100	151100	151100	151100	0
204	20240426	155000	23796446400	151100	151100	151100	151100	0
205	20240426	154900	23796446400	151100	151100	151100	151100	0
206	20240426	154800	23796446400	151100	151100	151100	151100	0
207	20240426	154700	23796446400	151100	151100	151100	151100	0
208	20240426	154600	23796446400	151100	151100	151100	151100	0
209	20240426	154500	23796446400	151100	151100	151100	151100	0
210	20240426	154400	23796446400	151100	151100	151100	151100	0
211	20240426	154300	23796446400	151100	151100	151100	151100	0
212	20240426	154200	23796446400	151100	151100	151100	151100	16840
213	20240426	154100	23796446400	151100	151100	151100	151100	0
214	20240426	154000	23796446400	151100	151100	151100	151100	0
215	20240426	153900	23796446400	151100	151100	151100	151100	0
216	20240426	153800	23796446400	151100	151100	151100	151100	0
217	20240426	153700	23796446400	151100	151100	151100	151100	0
218	20240426	153600	23796446400	151100	151100	151100	151100	0
219	20240426	153500	23796446400	151100	151100	151100	151100	0
220	20240426	153400	23796446400	151100	151100	151100	151100	0
221	20240426	153300	23796446400	151100	151100	151100	151100	0
222	20240426	153200	23796446400	151100	151100	151100	151100	0
223	20240426	153100	23796446400	151100	151100	151100	151100	0
224	20240426	153000	23796446400	151100	151100	151100	151100	16840
225	20240426	152900	21251922400	150900	150900	150900	150900	0
226	20240426	152800	21251922400	150900	150900	150900	150900	0
227	20240426	152700	21251922400	150900	150900	150900	150900	0
228	20240426	152600	21251922400	150900	150900	150900	150900	0
229	20240426	152500	21251922400	150900	150900	150900	150900	0
230	20240426	152400	21251922400	150900	150900	150900	150900	0
231	20240426	152300	21251922400	150900	150900	150900	150900	0
232	20240426	152200	21251922400	150900	150900	150900	150900	0
233	20240426	152100	21251922400	150900	150900	150900	150900	0
234	20240426	152000	21251922400	150900	150900	150900	150900	0
235	20240426	151900	21251922400	150900	150800	151300	150800	466
236	20240426	151800	21181508700	151100	151000	151200	150800	768
237	20240426	151700	21065606400	151000	151000	151100	150900	268
238	20240426	151600	21025148500	150900	151000	151100	150900	419
239	20240426	151500	20961877900	151000	151200	151300	151000	492
240	20240426	151400	20887525200	151300	151100	151300	151100	266
241	20240426	151300	20847310300	151200	151300	151300	151100	227
242	20240426	151200	20813001100	151100	151000	151200	150800	656
243	20240426	151100	20713972600	151000	150900	151000	150800	479
244	20240426	151000	20641694600	150900	151300	151300	150700	1682
245	20240426	150900	20387639700	151300	151200	151300	151200	164
246	20240426	150800	20362839300	151300	151300	151400	151200	353
247	20240426	150700	20309435800	151400	151400	151500	151300	236
248	20240426	150600	20273713700	151400	151300	151400	151200	448
249	20240426	150500	20205926800	151300	151300	151300	151200	270
250	20240426	150400	20165099000	151200	151200	151300	151200	318
251	20240426	150300	20116999100	151200	151300	151400	151200	304
252	20240426	150200	20071015400	151100	151300	151400	151000	565
253	20240426	150100	19985596500	151300	151600	151600	151200	1097
254	20240426	150000	19819490300	151500	151800	151800	151500	672
255	20240426	145900	19717595600	151800	151700	151800	151700	182
256	20240426	145800	19689972100	151700	151800	151800	151600	215
257	20240426	145700	19657353100	151700	151600	151800	151500	112
258	20240426	145600	19640368300	151500	151500	151600	151500	147
259	20240426	145500	19618090300	151500	151600	151600	151400	553
260	20240426	145400	19534268000	151500	151500	151600	151400	144
261	20240426	145300	19512451000	151500	151500	151500	151400	185
262	20240426	145200	19484427800	151400	151600	151600	151400	502
263	20240426	145100	19408376200	151500	151700	151700	151500	436
264	20240426	145000	19342283200	151600	151800	151900	151600	296
265	20240426	144900	19297372400	151800	151900	152100	151800	520
266	20240426	144800	19218391800	151900	151900	152000	151900	86
267	20240426	144700	19205324600	151900	152000	152000	151900	338
268	20240426	144600	19153957600	151900	151900	152000	151900	71
269	20240426	144500	19143170000	151900	151800	151900	151800	221
270	20240426	144400	19109612300	151800	151900	151900	151800	44
271	20240426	144300	19102930100	151800	151800	151900	151800	144
272	20240426	144200	19081068200	151800	151800	151900	151800	139
273	20240426	144100	19059961600	151900	151900	151900	151700	168
274	20240426	144000	19034458900	152000	151900	152000	151700	646
275	20240426	143900	18936349300	151900	151800	152000	151700	256
276	20240426	143800	18897486900	151800	151700	151800	151700	185
277	20240426	143700	18869410600	151700	151700	151800	151600	311
278	20240426	143600	18822235200	151700	151900	152000	151500	1015
279	20240426	143500	18668256500	152000	152000	152100	151900	626
280	20240426	143400	18573115700	152000	151900	152000	151900	179
281	20240426	143300	18545914200	151900	152000	152000	151900	76
282	20240426	143200	18534366400	152000	151900	152000	151900	179
283	20240426	143100	18507167200	151900	152000	152100	151900	162
284	20240426	143000	18482539700	151900	152100	152200	151800	2442
285	20240426	142900	18111564000	152200	152400	152500	152100	812
286	20240426	142800	17987915500	152400	152500	152500	152300	461
287	20240426	142700	17917664600	152400	152300	152500	152300	64
288	20240426	142600	17907908100	152300	152400	152500	152300	105
289	20240426	142500	17891910100	152400	152400	152500	152300	321
290	20240426	142400	17842981300	152400	152400	152400	152200	121
291	20240426	142300	17824550900	152300	152400	152500	152200	390
292	20240426	142200	17765131900	152500	152400	152500	152400	120
293	20240426	142100	17746835600	152500	152300	152500	152300	251
294	20240426	142000	17708588200	152400	152500	152500	152300	234
295	20240426	141900	17672921000	152400	152400	152500	152300	122
296	20240426	141800	17654331000	152400	152700	152700	152400	224
297	20240426	141700	17620175000	152400	152400	152700	152400	344
298	20240426	141600	17567738600	152400	152200	152700	152200	619
299	20240426	141500	17473400700	152200	152200	152300	152200	79
300	20240426	141400	17461375100	152200	152100	152300	152100	71
301	20240426	141300	17450565700	152300	152300	152600	152100	1467
302	20240426	141200	17227154100	152400	152300	152500	152200	120
303	20240426	141100	17208865900	152300	152400	152500	152200	329
304	20240426	141000	17158738700	152400	152400	152500	152400	108
305	20240426	140900	17142273700	152400	152500	152500	152300	66
306	20240426	140800	17132215300	152500	152600	152700	152300	437
307	20240426	140700	17065583900	152600	152700	152700	152600	233
308	20240426	140600	17030022500	152600	152600	152700	152500	108
309	20240426	140500	17013541900	152600	152600	152700	152500	196
310	20240426	140400	16983638100	152600	152800	152800	152500	505
311	20240426	140300	16906554100	152800	152800	152800	152600	112
312	20240426	140200	16889446700	152800	152900	153000	152600	418
313	20240426	140100	16825577900	152800	152800	153000	152800	53
314	20240426	140000	16817475000	152800	152900	153000	152800	143
315	20240426	135900	16795606500	153000	152900	153000	152800	428
316	20240426	135800	16730167000	153000	152900	153000	152900	123
317	20240426	135700	16711356600	152900	153000	153000	152900	46
318	20240426	135600	16704320300	152900	153000	153000	152900	230
319	20240426	135500	16669145000	153000	153100	153100	152900	404
320	20240426	135400	16607334000	153000	153100	153100	153000	76
321	20240426	135300	16595699700	153100	153000	153100	153000	150
322	20240426	135200	16572738300	153000	153100	153100	153000	163
323	20240426	135100	16547789500	153100	153100	153100	153000	63
324	20240426	135000	16538147700	153000	153100	153100	153000	261
325	20240426	134900	16498207700	153100	153100	153100	153000	160
326	20240426	134800	16473718700	153100	153100	153100	153000	44
327	20240426	134700	16466984100	153000	153000	153100	152900	83
328	20240426	134600	16454282100	153000	153000	153100	152900	136
329	20240426	134500	16433470000	152900	153000	153100	152900	276
330	20240426	134400	16391238300	153000	153000	153100	153000	49
331	20240426	134300	16383738500	153000	152900	153100	152900	139
332	20240426	134200	16362471500	152900	152900	153000	152900	319
333	20240426	134100	16313684200	153000	153000	153000	152900	54
334	20240426	134000	16305423800	153000	152800	153000	152800	118
335	20240426	133900	16287378000	152800	152800	152900	152800	101
336	20240426	133800	16271942100	152800	153000	153000	152800	342
337	20240426	133700	16219650600	153000	152800	153000	152700	160
338	20240426	133600	16195197800	152800	152600	152800	152600	500
339	20240426	133500	16118818800	152600	152800	152800	152600	291
340	20240426	133400	16074396800	152700	152800	152800	152700	178
341	20240426	133300	16047208600	152700	152800	152900	152700	45
342	20240426	133200	16040333700	152700	152900	153000	152700	413
343	20240426	133100	15977219400	152900	153200	153200	152800	1064
344	20240426	133000	15814422800	153200	153400	153400	153200	117
345	20240426	132900	15796487600	153300	153300	153400	153200	89
346	20240426	132800	15782842400	153300	153300	153300	153200	219
347	20240426	132700	15749272100	153300	153300	153400	153200	84
348	20240426	132600	15736397900	153200	153200	153300	153200	462
349	20240426	132500	15665577500	153300	153200	153300	153100	145
350	20240426	132400	15643366200	153300	153100	153300	153100	62
351	20240426	132300	15633868600	153100	153200	153300	153100	212
352	20240426	132200	15601390700	153300	153400	153400	153200	147
353	20240426	132100	15578857600	153400	153300	153400	153200	176
354	20240426	132000	15551879000	153300	153300	153400	153200	119
355	20240426	131900	15533633300	153400	153400	153400	153300	112
356	20240426	131800	15516457000	153400	153400	153500	153300	517
357	20240426	131700	15437155700	153300	153300	153400	153300	128
358	20240426	131600	15417524200	153300	153200	153400	153200	119
359	20240426	131500	15399283400	153200	153300	153300	153200	97
360	20240426	131400	15384416500	153300	153300	153300	153200	129
361	20240426	131300	15364643300	153200	153200	153300	153200	33
362	20240426	131200	15359585600	153200	153300	153400	153200	183
363	20240426	131100	15331532600	153300	153300	153300	153200	159
364	20240426	131000	15307158300	153200	153200	153300	153200	116
365	20240426	130900	15289383900	153200	153100	153200	153100	113
366	20240426	130800	15272074900	153100	153200	153200	153100	54
367	20240426	130700	15263805200	153200	153100	153200	153100	161
368	20240426	130600	15239152400	153100	153100	153100	153000	89
369	20240426	130500	15225532400	153100	153000	153100	152900	280
370	20240426	130400	15182694000	153100	153100	153200	153100	250
371	20240426	130300	15144412900	153100	153100	153200	153100	181
372	20240426	130200	15116699900	153200	153200	153200	153100	37
373	20240426	130100	15111032100	153100	153100	153200	153100	83
374	20240426	130000	15098320600	153100	153000	153100	153000	99
375	20240426	125900	15083167800	153100	153000	153200	152900	94
376	20240426	125800	15068783400	153000	153000	153000	152900	113
377	20240426	125700	15051499500	152900	153400	153400	152900	361
378	20240426	125600	14996222100	153300	153400	153400	153300	76
379	20240426	125500	14984568300	153400	153400	153400	153300	315
380	20240426	125400	14936251100	153400	153300	153400	153200	201
381	20240426	125300	14905439600	153300	153000	153400	153000	300
382	20240426	125200	14859457200	153000	153000	153100	152900	164
383	20240426	125100	14834362000	153000	153100	153200	152900	709
384	20240426	125000	14725908500	153100	153500	153500	153000	910
385	20240426	124900	14586479700	153400	153400	153500	153400	79
386	20240426	124800	14574358400	153400	153500	153500	153400	84
387	20240426	124700	14561471000	153500	153500	153500	153400	79
388	20240426	124600	14549350800	153400	153300	153500	153300	221
389	20240426	124500	14515448100	153300	153300	153400	153300	35
390	20240426	124400	14510081100	153400	153400	153400	153300	90
391	20240426	124300	14496279700	153400	153300	153400	153300	167
392	20240426	124200	14470665300	153300	153400	153400	153300	39
393	20240426	124100	14464685600	153300	153500	153500	153300	135
394	20240426	124000	14443976400	153400	153500	153600	153400	152
395	20240426	123900	14420644100	153600	153600	153700	153500	312
396	20240426	123800	14372732000	153500	153400	153500	153400	360
397	20240426	123700	14317480300	153500	153300	153500	153300	102
398	20240426	123600	14301827100	153300	153400	153600	153300	825
399	20240426	123500	14175199700	153400	153400	153500	153300	140
400	20240426	123400	14153725100	153300	153900	153900	153300	1565
401	20240426	123300	13913228900	153900	153800	153900	153800	214
402	20240426	123200	13880307600	153800	153800	153800	153700	1487
403	20240426	123100	13651614200	153800	153700	153800	153600	578
404	20240426	123000	13562757100	153600	153300	153600	153300	3165
405	20240426	122900	13076960900	153400	153300	153400	153300	142
406	20240426	122800	13055184100	153300	153400	153400	153300	116
407	20240426	122700	13037391300	153300	153200	153400	153200	1049
408	20240426	122600	12876560100	153200	153300	153300	153200	69
409	20240426	122500	12865986100	153300	153000	153300	152800	6186
410	20240426	122400	11919470800	153000	152800	153000	152800	518
411	20240426	122300	11840269300	152800	152800	152900	152800	91
412	20240426	122200	11826358200	152800	152900	152900	152800	142
413	20240426	122100	11804652200	152800	152600	152900	152600	303
414	20240426	122000	11758364100	152600	152600	152700	152600	106
415	20240426	121900	11742182900	152700	152600	152700	152600	93
416	20240426	121800	11727988100	152700	152700	152700	152600	90
417	20240426	121700	11714248400	152700	152500	152700	152500	90
418	20240426	121600	11700515200	152600	152600	152700	152500	62
419	20240426	121500	11691053600	152600	152600	152800	152500	224
420	20240426	121400	11656860400	152600	152600	152700	152500	120
421	20240426	121300	11638553600	152600	152600	152700	152500	163
422	20240426	121200	11613685100	152600	152700	152800	152600	115
423	20240426	121100	11596127100	152800	152600	152800	152500	118
424	20240426	121000	11578106400	152600	152700	152800	152600	113
425	20240426	120900	11560850800	152700	152700	152800	152500	148
426	20240426	120800	11538248900	152800	152500	152800	152500	333
427	20240426	120700	11487378500	152500	152700	152700	152500	189
428	20240426	120600	11458534900	152800	152800	152800	152600	108
429	20240426	120500	11442037800	152600	152800	152800	152600	69
430	20240426	120400	11431500000	152800	152700	152800	152600	165
431	20240426	120300	11406300100	152700	152500	152700	152400	271
432	20240426	120200	11364963800	152400	152500	152500	152400	86
433	20240426	120100	11351852700	152400	152400	152500	152300	170
434	20240426	120000	11325941000	152300	152200	152400	152200	213
435	20240426	115900	11293496900	152300	152200	152300	152200	79
436	20240426	115800	11281470000	152300	152200	152300	152200	69
437	20240426	115700	11270961900	152300	152200	152300	152200	239
438	20240426	115600	11234578900	152300	152200	152300	152200	60
439	20240426	115500	11225444900	152300	152300	152300	152200	40
440	20240426	115400	11219353900	152200	152200	152300	152200	182
441	20240426	115300	11191647600	152200	152300	152300	152200	43
442	20240426	115200	11185099900	152200	152000	152300	151900	326
443	20240426	115100	11135485700	152000	151900	152000	151900	501
444	20240426	115000	11059342200	152000	151900	152000	151900	88
445	20240426	114900	11045970200	151900	152000	152000	151900	38
446	20240426	114800	11040195400	152000	152000	152000	151900	84
447	20240426	114700	11027433000	152000	152000	152000	151900	81
448	20240426	114600	11015123200	152000	152200	152300	151900	400
449	20240426	114500	10954299800	152300	152100	152300	152100	473
450	20240426	114400	10882349200	152100	152300	152300	152100	122
451	20240426	114300	10863783100	152300	152200	152400	152200	132
452	20240426	114200	10843683100	152300	152400	152400	152200	257
453	20240426	114100	10804539700	152400	152300	152400	152300	161
454	20240426	114000	10780016900	152400	152300	152400	152300	71
455	20240426	113900	10769198200	152400	152400	152400	152300	84
456	20240426	113800	10756401300	152400	152400	152400	152300	56
457	20240426	113700	10747869700	152300	152300	152400	152300	63
458	20240426	113600	10738272000	152300	152200	152400	152100	172
459	20240426	113500	10712083200	152200	152100	152200	152100	108
460	20240426	113400	10695650200	152100	152000	152100	152000	176
461	20240426	113300	10668882900	152000	152000	152100	151900	310
462	20240426	113200	10621759600	152000	152100	152100	152000	66
463	20240426	113100	10611724400	152000	151900	152100	151900	530
464	20240426	113000	10531155400	152000	152000	152100	151900	120
465	20240426	112900	10512915400	152000	152200	152200	151800	909
466	20240426	112800	10374795400	152000	152000	152100	152000	207
467	20240426	112700	10343324400	152100	152100	152100	152000	56
468	20240426	112600	10334807300	152000	152100	152200	152000	166
469	20240426	112500	10309554500	152200	152300	152400	152100	222
470	20240426	112400	10275756000	152300	152300	152400	152300	137
471	20240426	112300	10254883800	152300	152400	152400	152300	63
472	20240426	112200	10245285900	152400	152300	152400	152300	105
473	20240426	112100	10229289000	152400	152300	152400	151900	326
474	20240426	112000	10179685500	152300	152400	152500	152300	154
475	20240426	111900	10156216100	152500	152600	152600	152400	271
476	20240426	111800	10114879000	152600	152800	152900	152600	439
477	20240426	111700	10047823000	152800	152900	153000	152800	390
478	20240426	111600	9988190400	152900	153000	153000	152900	105
479	20240426	111500	9972128400	152900	152900	152900	152800	335
480	20240426	111400	9920910900	152800	152800	152900	152700	59
481	20240426	111300	9911894200	152700	152700	152900	152700	147
482	20240426	111200	9889443600	152900	152800	152900	152700	153
483	20240426	111100	9866064300	152800	152800	152900	152800	159
484	20240426	111000	9841767400	152800	152800	152900	152700	75
485	20240426	110900	9830307100	152700	152900	152900	152700	48
486	20240426	110800	9822973000	152900	152700	152900	152500	429
487	20240426	110700	9757438500	152700	153000	153000	152500	961
488	20240426	110600	9610568000	153000	153400	153400	152900	1166
489	20240426	110500	9431954700	153400	153300	153400	153200	465
490	20240426	110400	9360666600	153200	153300	153300	153200	75
491	20240426	110300	9349173800	153300	153300	153500	153200	1569
492	20240426	110200	9108566600	153300	153200	153400	153200	950
493	20240426	110100	8962938600	153300	152800	153300	152800	3927
494	20240426	110000	8362048200	152900	152900	152900	152800	240
495	20240426	105900	8325360300	152800	152800	152900	152800	167
496	20240426	105800	8299834700	152900	152900	152900	152800	343
497	20240426	105700	8247412100	152900	152800	152900	152800	202
498	20240426	105600	8216537000	152800	152600	152800	152500	1215
499	20240426	105500	8031006200	152500	152400	152600	152400	146
500	20240426	105400	8008729900	152600	152600	152600	152300	416
501	20240426	105300	7945323200	152400	152600	152700	152300	376
502	20240426	105200	7887967000	152600	152500	152700	152400	284
503	20240426	105100	7844645600	152600	152600	152600	152200	106
504	20240426	105000	7828489700	152200	152600	152600	152100	304
505	20240426	104900	7782170600	152700	152500	152800	152500	76
506	20240426	104800	7770572300	152600	152600	152700	152500	153
507	20240426	104700	7747223200	152700	152700	152800	152700	256
508	20240426	104600	7708121600	152800	152800	152800	152700	179
509	20240426	104500	7680784800	152700	152800	152800	152700	178
510	20240426	104400	7653594700	152800	152700	152800	152600	193
511	20240426	104300	7624125000	152600	152600	152700	152600	86
512	20240426	104200	7610997200	152500	152600	152700	152500	105
513	20240426	104100	7594970800	152600	152600	152700	152500	66
514	20240426	104000	7584901000	152500	152500	152600	152400	77
515	20240426	103900	7573158900	152500	152500	152500	152400	142
516	20240426	103800	7551515400	152500	152600	152700	152200	372
517	20240426	103700	7494784000	152500	152300	152700	152300	384
518	20240426	103600	7436208200	152200	152500	152500	152200	105
519	20240426	103500	7420201700	152600	152600	152600	152500	58
520	20240426	103400	7411353300	152600	152700	152800	152500	293
521	20240426	103300	7366612400	152800	152800	152800	152700	111
522	20240426	103200	7349654200	152800	152800	152900	152600	315
523	20240426	103100	7301509800	152800	152600	152900	152200	1332
524	20240426	103000	7098039800	152600	152300	152700	152300	747
525	20240426	102900	6984133300	152300	152300	152400	152300	108
526	20240426	102800	6967679000	152300	152300	152500	152300	121
527	20240426	102700	6949242100	152500	152500	152500	152100	66
528	20240426	102600	6939185600	152300	152200	152500	152200	370
529	20240426	102500	6882829000	152200	152300	152300	151800	296
530	20240426	102400	6837809400	152300	152000	152300	151900	659
531	20240426	102300	6737618700	151900	151900	152000	151800	170
532	20240426	102200	6711795100	151800	151900	152000	151800	72
533	20240426	102100	6700859000	151800	151800	151900	151800	89
534	20240426	102000	6687346600	151900	151800	151900	151800	174
535	20240426	101900	6660920100	151800	151800	151900	151700	67
536	20240426	101800	6650751900	151800	151900	152000	151700	230
537	20240426	101700	6615795800	152000	152100	152100	151900	187
538	20240426	101600	6587367400	152000	151900	152100	151900	150
539	20240426	101500	6564566400	152000	151700	152000	151700	393
540	20240426	101400	6504908500	151700	151700	151800	151700	127
541	20240426	101300	6485639100	151700	151700	151800	151700	74
542	20240426	101200	6474412800	151800	151800	151800	151700	105
543	20240426	101100	6458480000	151800	151800	151900	151600	169
544	20240426	101000	6432830600	151800	152000	152000	151800	427
545	20240426	100900	6367954500	152000	152100	152100	152000	327
546	20240426	100800	6318227400	152100	152600	152600	152100	1026
547	20240426	100700	6161901100	152600	152700	152800	152600	200
548	20240426	100600	6131363300	152700	152600	152800	152600	534
549	20240426	100500	6049811000	152700	152600	152700	152600	284
550	20240426	100400	6006457400	152600	152300	152700	152300	1494
551	20240426	100300	5778634200	152300	152000	152300	152000	725
552	20240426	100200	5668342900	152000	152100	152100	152000	147
553	20240426	100100	5645992400	152000	152000	152100	151900	482
554	20240426	100000	5572726400	151900	152000	152000	151700	86
555	20240426	095900	5559660200	152000	152000	152100	151600	479
556	20240426	095800	5486855100	152000	151600	152100	151500	7018
557	20240426	095700	4421401600	151500	151300	151500	151200	750
558	20240426	095600	4307823000	151300	151200	151300	151200	61
559	20240426	095500	4298598700	151300	151100	151300	151100	431
560	20240426	095400	4233421400	151000	151100	151200	151000	161
561	20240426	095300	4209108600	151100	151200	151200	151100	198
562	20240426	095200	4179180000	151300	151200	151300	151200	16
563	20240426	095100	4176760000	151200	151100	151300	151100	580
564	20240426	095000	4089094100	151100	151100	151100	151000	515
565	20240426	094900	4011327900	151000	151100	151100	151000	51
566	20240426	094800	4003626000	151100	151100	151300	151000	84
567	20240426	094700	3990928600	151200	151100	151300	151100	369
568	20240426	094600	3935138500	151100	151100	151100	151000	63
569	20240426	094500	3925622300	151000	151100	151100	151000	52
570	20240426	094400	3917768900	151200	151200	151200	150900	118
571	20240426	094300	3899936300	151100	150900	151200	150800	263
572	20240426	094200	3860221800	150900	151100	151100	150900	637
573	20240426	094100	3763987600	151100	151200	151200	151100	35
574	20240426	094000	3758695700	151200	151200	151200	151100	134
575	20240426	093900	3738437000	151200	151300	151300	151200	132
576	20240426	093800	3718474600	151200	151200	151300	151200	201
577	20240426	093700	3688068600	151300	151200	151300	151100	110
578	20240426	093600	3671435800	151200	151400	151400	151200	442
579	20240426	093500	3604556200	151400	151500	151600	151400	128
580	20240426	093400	3585164200	151600	151600	151600	151500	92
581	20240426	093300	3571220100	151500	151500	151500	151400	162
582	20240426	093200	3546677700	151500	151600	151600	151400	322
583	20240426	093100	3497886600	151700	151600	151700	151600	287
584	20240426	093000	3454374000	151600	151200	151600	151200	5235
585	20240426	092900	2661769900	151100	151100	151200	151000	490
586	20240426	092800	2587740000	151200	151200	151200	151100	73
587	20240426	092700	2576702900	151100	151200	151200	151100	413
588	20240426	092600	2514291400	151200	151100	151200	151100	889
589	20240426	092500	2379932500	151100	151000	151100	150800	1075
590	20240426	092400	2217638900	151000	151000	151000	150900	66
591	20240426	092300	2207673400	151000	150700	151000	150600	139
592	20240426	092200	2186724400	150700	150700	151000	150700	412
593	20240426	092100	2124549000	150700	151100	151200	150700	644
594	20240426	092000	2027289400	151000	150800	151200	150800	109
595	20240426	091900	2010825500	150800	151100	151100	150700	173
596	20240426	091800	1984695900	151200	151100	151200	151000	436
597	20240426	091700	1918793300	151200	150700	151200	150700	238
598	20240426	091600	1882874400	151200	151100	151200	150900	484
599	20240426	091500	1809737000	151100	151000	151200	150900	231
600	20240426	091400	1774835700	151100	151100	151100	151000	132
601	20240426	091300	1754900000	151200	151300	151400	150800	722
602	20240426	091200	1645726000	151300	150900	151300	150900	1529
603	20240426	091100	1414692700	150900	150800	150900	150200	267
604	20240426	091000	1374403800	150100	150100	150800	150100	1405
605	20240426	090900	1163134500	150200	150200	150200	150100	475
606	20240426	090800	1091809800	150200	150100	150300	150100	160
607	20240426	090700	1067786600	150100	150400	150500	150100	313
608	20240426	090600	1020765600	150400	150300	150800	150100	852
609	20240426	090500	892748600	150400	150200	150700	150100	911
610	20240426	090400	755939900	150200	150300	150900	150200	477
611	20240426	090300	684246100	150300	150100	150900	150100	640
612	20240426	090200	588076400	151100	151300	151300	150100	1420
613	20240426	090100	374503300	150500	150200	151400	150200	621
614	20240426	090000	280750400	150200	151400	151400	150000	1860