KissMeData/000990/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	181700	2765587100	40850	40850	40850	40850	3594
3	20250424	181600	2765587100	40850	40850	40850	40850	0
4	20250424	181500	2765587100	40850	40850	40850	40850	0
5	20250424	181400	2765587100	40850	40850	40850	40850	0
6	20250424	181300	2765587100	40850	40850	40850	40850	0
7	20250424	181200	2765587100	40850	40850	40850	40850	0
8	20250424	181100	2765587100	40850	40850	40850	40850	0
9	20250424	181000	2765587100	40850	40850	40850	40850	0
10	20250424	180900	2765587100	40850	40850	40850	40850	0
11	20250424	180800	2765587100	40850	40850	40850	40850	0
12	20250424	180700	2765587100	40850	40850	40850	40850	0
13	20250424	180600	2765587100	40850	40850	40850	40850	0
14	20250424	180500	2765587100	40850	40850	40850	40850	0
15	20250424	180400	2765587100	40850	40850	40850	40850	0
16	20250424	180300	2765587100	40850	40850	40850	40850	0
17	20250424	180200	2765587100	40850	40850	40850	40850	0
18	20250424	180100	2765587100	40850	40850	40850	40850	0
19	20250424	180000	2765587100	40850	40850	40850	40850	0
20	20250424	175900	2765587100	40850	40850	40850	40850	0
21	20250424	175800	2765587100	40850	40850	40850	40850	0
22	20250424	175700	2765587100	40850	40850	40850	40850	0
23	20250424	175600	2765587100	40850	40850	40850	40850	0
24	20250424	175500	2765587100	40850	40850	40850	40850	0
25	20250424	175400	2765587100	40850	40850	40850	40850	0
26	20250424	175300	2765587100	40850	40850	40850	40850	0
27	20250424	175200	2765587100	40850	40850	40850	40850	0
28	20250424	175100	2765587100	40850	40850	40850	40850	0
29	20250424	175000	2765587100	40850	40850	40850	40850	0
30	20250424	174900	2765587100	40850	40850	40850	40850	0
31	20250424	174800	2765587100	40850	40850	40850	40850	0
32	20250424	174700	2765587100	40850	40850	40850	40850	3594
33	20250424	174600	2765587100	40850	40850	40850	40850	0
34	20250424	174500	2765587100	40850	40850	40850	40850	0
35	20250424	174400	2765587100	40850	40850	40850	40850	0
36	20250424	174300	2765587100	40850	40850	40850	40850	0
37	20250424	174200	2765587100	40850	40850	40850	40850	0
38	20250424	174100	2765587100	40850	40850	40850	40850	0
39	20250424	174000	2765587100	40850	40850	40850	40850	0
40	20250424	173900	2765587100	40850	40850	40850	40850	0
41	20250424	173800	2765587100	40850	40850	40850	40850	0
42	20250424	173700	2765587100	40850	40850	40850	40850	0
43	20250424	173600	2765587100	40850	40850	40850	40850	0
44	20250424	173500	2765587100	40850	40850	40850	40850	0
45	20250424	173400	2765587100	40850	40850	40850	40850	0
46	20250424	173300	2765587100	40850	40850	40850	40850	0
47	20250424	173200	2765587100	40850	40850	40850	40850	0
48	20250424	173100	2765587100	40850	40850	40850	40850	0
49	20250424	173000	2765587100	40850	40850	40850	40850	0
50	20250424	172900	2765587100	40850	40850	40850	40850	0
51	20250424	172800	2765587100	40850	40850	40850	40850	0
52	20250424	172700	2765587100	40850	40850	40850	40850	0
53	20250424	172600	2765587100	40850	40850	40850	40850	0
54	20250424	172500	2765587100	40850	40850	40850	40850	0
55	20250424	172400	2765587100	40850	40850	40850	40850	0
56	20250424	172300	2765587100	40850	40850	40850	40850	0
57	20250424	172200	2765587100	40850	40850	40850	40850	0
58	20250424	172100	2765587100	40850	40850	40850	40850	0
59	20250424	172000	2765587100	40850	40850	40850	40850	0
60	20250424	171900	2765587100	40850	40850	40850	40850	0
61	20250424	171800	2765587100	40850	40850	40850	40850	0
62	20250424	171700	2765587100	40850	40850	40850	40850	3594
63	20250424	171600	2765587100	40850	40850	40850	40850	0
64	20250424	171500	2765587100	40850	40850	40850	40850	0
65	20250424	171400	2765587100	40850	40850	40850	40850	0
66	20250424	171300	2765587100	40850	40850	40850	40850	0
67	20250424	171200	2765587100	40850	40850	40850	40850	0
68	20250424	171100	2765587100	40850	40850	40850	40850	0
69	20250424	171000	2765587100	40850	40850	40850	40850	0
70	20250424	170900	2765587100	40850	40850	40850	40850	0
71	20250424	170800	2765587100	40850	40850	40850	40850	0
72	20250424	170700	2765587100	40850	40850	40850	40850	0
73	20250424	170600	2765587100	40850	40850	40850	40850	0
74	20250424	170500	2765587100	40850	40850	40850	40850	0
75	20250424	170400	2765587100	40850	40850	40850	40850	0
76	20250424	170300	2765587100	40850	40850	40850	40850	0
77	20250424	170200	2765587100	40850	40850	40850	40850	0
78	20250424	170100	2765587100	40850	40850	40850	40850	0
79	20250424	170000	2765587100	40850	40850	40850	40850	0
80	20250424	165900	2765587100	40850	40850	40850	40850	0
81	20250424	165800	2765587100	40850	40850	40850	40850	0
82	20250424	165700	2765587100	40850	40850	40850	40850	0
83	20250424	165600	2765587100	40850	40850	40850	40850	0
84	20250424	165500	2765587100	40850	40850	40850	40850	0
85	20250424	165400	2765587100	40850	40850	40850	40850	0
86	20250424	165300	2765587100	40850	40850	40850	40850	0
87	20250424	165200	2765587100	40850	40850	40850	40850	0
88	20250424	165100	2765587100	40850	40850	40850	40850	0
89	20250424	165000	2765587100	40850	40850	40850	40850	0
90	20250424	164900	2765587100	40850	40850	40850	40850	0
91	20250424	164800	2765587100	40850	40850	40850	40850	0
92	20250424	164700	2765587100	40850	40850	40850	40850	3594
93	20250424	164600	2765587100	40850	40850	40850	40850	0
94	20250424	164500	2765587100	40850	40850	40850	40850	0
95	20250424	164400	2765587100	40850	40850	40850	40850	0
96	20250424	164300	2765587100	40850	40850	40850	40850	0
97	20250424	164200	2765587100	40850	40850	40850	40850	0
98	20250424	164100	2765587100	40850	40850	40850	40850	0
99	20250424	164000	2765587100	40850	40850	40850	40850	0
100	20250424	163900	2765587100	40850	40850	40850	40850	0
101	20250424	163800	2765587100	40850	40850	40850	40850	0
102	20250424	163700	2765587100	40850	40850	40850	40850	0
103	20250424	163600	2765587100	40850	40850	40850	40850	0
104	20250424	163500	2765587100	40850	40850	40850	40850	0
105	20250424	163400	2765587100	40850	40850	40850	40850	0
106	20250424	163300	2765587100	40850	40850	40850	40850	0
107	20250424	163200	2765587100	40850	40850	40850	40850	0
108	20250424	163100	2765587100	40850	40850	40850	40850	0
109	20250424	163000	2765587100	40850	40850	40850	40850	0
110	20250424	162900	2765587100	40850	40850	40850	40850	0
111	20250424	162800	2765587100	40850	40850	40850	40850	0
112	20250424	162700	2765587100	40850	40850	40850	40850	0
113	20250424	162600	2765587100	40850	40850	40850	40850	0
114	20250424	162500	2765587100	40850	40850	40850	40850	0
115	20250424	162400	2765587100	40850	40850	40850	40850	0
116	20250424	162300	2765587100	40850	40850	40850	40850	0
117	20250424	162200	2765587100	40850	40850	40850	40850	0
118	20250424	162100	2765587100	40850	40850	40850	40850	0
119	20250424	162000	2765587100	40850	40850	40850	40850	0
120	20250424	161900	2765587100	40850	40850	40850	40850	0
121	20250424	161800	2765587100	40850	40850	40850	40850	0
122	20250424	161700	2765587100	40850	40850	40850	40850	3594
123	20250424	161600	2765587100	40850	40850	40850	40850	0
124	20250424	161500	2765587100	40850	40850	40850	40850	0
125	20250424	161400	2765587100	40850	40850	40850	40850	0
126	20250424	161300	2765587100	40850	40850	40850	40850	0
127	20250424	161200	2765587100	40850	40850	40850	40850	0
128	20250424	161100	2765587100	40850	40850	40850	40850	0
129	20250424	161000	2765587100	40850	40850	40850	40850	0
130	20250424	160900	2765587100	40850	40850	40850	40850	0
131	20250424	160800	2765587100	40850	40850	40850	40850	0
132	20250424	160700	2765587100	40850	40850	40850	40850	0
133	20250424	160600	2765587100	40850	40850	40850	40850	0
134	20250424	160500	2765587100	40850	40850	40850	40850	0
135	20250424	160400	2765587100	40850	40850	40850	40850	0
136	20250424	160300	2765587100	40850	40850	40850	40850	0
137	20250424	160200	2765587100	40850	40850	40850	40850	0
138	20250424	160100	2765587100	40850	40850	40850	40850	0
139	20250424	160000	2765587100	40850	40850	40850	40850	0
140	20250424	155900	2765587100	40850	40850	40850	40850	0
141	20250424	155800	2765587100	40850	40850	40850	40850	0
142	20250424	155700	2765587100	40850	40850	40850	40850	0
143	20250424	155600	2765587100	40850	40850	40850	40850	0
144	20250424	155500	2765587100	40850	40850	40850	40850	0
145	20250424	155400	2765587100	40850	40850	40850	40850	0
146	20250424	155300	2765587100	40850	40850	40850	40850	0
147	20250424	155200	2765587100	40850	40850	40850	40850	0
148	20250424	155100	2765587100	40850	40850	40850	40850	0
149	20250424	155000	2765587100	40850	40850	40850	40850	0
150	20250424	154900	2765587100	40850	40850	40850	40850	0
151	20250424	154800	2765587100	40850	40850	40850	40850	0
152	20250424	154700	2765587100	40850	40850	40850	40850	3594
153	20250424	154600	2765587100	40850	40850	40850	40850	0
154	20250424	154500	2765587100	40850	40850	40850	40850	0
155	20250424	154400	2765587100	40850	40850	40850	40850	0
156	20250424	154300	2765587100	40850	40850	40850	40850	0
157	20250424	154200	2765587100	40850	40850	40850	40850	0
158	20250424	154100	2765587100	40850	40850	40850	40850	0
159	20250424	154000	2765587100	40850	40850	40850	40850	0
160	20250424	153900	2765587100	40850	40850	40850	40850	0
161	20250424	153800	2765587100	40850	40850	40850	40850	0
162	20250424	153700	2765587100	40850	40850	40850	40850	0
163	20250424	153600	2765587100	40850	40850	40850	40850	0
164	20250424	153500	2765587100	40850	40850	40850	40850	0
165	20250424	153400	2765587100	40850	40850	40850	40850	0
166	20250424	153300	2765587100	40850	40850	40850	40850	0
167	20250424	153200	2765587100	40850	40850	40850	40850	0
168	20250424	153100	2765587100	40850	40850	40850	40850	0
169	20250424	153000	2765587100	40850	40850	40850	40850	3594
170	20250424	152900	2618772200	40800	40800	40800	40800	0
171	20250424	152800	2618772200	40800	40800	40800	40800	0
172	20250424	152700	2618772200	40800	40800	40800	40800	0
173	20250424	152600	2618772200	40800	40800	40800	40800	0
174	20250424	152500	2618772200	40800	40800	40800	40800	0
175	20250424	152400	2618772200	40800	40800	40800	40800	0
176	20250424	152300	2618772200	40800	40800	40800	40800	0
177	20250424	152200	2618772200	40800	40800	40800	40800	0
178	20250424	152100	2618772200	40800	40800	40800	40800	0
179	20250424	152000	2618772200	40800	40800	40800	40800	0
180	20250424	151900	2618772200	40800	40800	40800	40700	447
181	20250424	151800	2600549050	40700	40600	40800	40600	413
182	20250424	151700	2583728450	40800	40650	40800	40600	721
183	20250424	151600	2554401850	40600	40600	40700	40600	476
184	20250424	151500	2535049250	40600	40650	40700	40600	549
185	20250424	151400	2512734650	40650	40700	40700	40650	408
186	20250424	151300	2496149300	40650	40700	40700	40650	380
187	20250424	151200	2480700000	40700	40650	40700	40600	1250
188	20250424	151100	2429900850	40650	40650	40650	40600	1031
189	20250424	151000	2387994050	40650	40700	40700	40650	937
190	20250424	150900	2349900350	40650	40650	40700	40600	672
191	20250424	150800	2322602300	40600	40650	40700	40600	493
192	20250424	150700	2302565200	40650	40600	40650	40600	240
193	20250424	150600	2292811300	40650	40700	40700	40600	231
194	20250424	150500	2283421650	40700	40650	40750	40600	930
195	20250424	150400	2245581200	40700	40650	40700	40650	344
196	20250424	150300	2231596250	40700	40700	40700	40650	147
197	20250424	150200	2225617800	40650	40650	40700	40650	747
198	20250424	150100	2195251100	40650	40650	40700	40650	125
199	20250424	150000	2190164750	40700	40650	40700	40650	82
200	20250424	145900	2186830250	40650	40650	40700	40650	140
201	20250424	145800	2181136750	40700	40650	40700	40600	511
202	20250424	145700	2160363750	40650	40700	40700	40650	285
203	20250424	145600	2148776400	40700	40750	40750	40700	621
204	20250424	145500	2123496900	40700	40750	40750	40700	88
205	20250424	145400	2119912500	40700	40750	40750	40700	35
206	20250424	145300	2118486850	40750	40750	40750	40700	91
207	20250424	145200	2114779850	40700	40750	40750	40700	53
208	20250424	145100	2112621550	40700	40750	40750	40700	59
209	20250424	145000	2110217950	40750	40700	40750	40650	107
210	20250424	144900	2105863300	40700	40700	40700	40650	37
211	20250424	144800	2104358150	40700	40650	40700	40650	94
212	20250424	144700	2100533850	40700	40700	40700	40600	287
213	20250424	144600	2088867000	40700	40700	40700	40650	67
214	20250424	144500	2086140550	40650	40650	40700	40650	110
215	20250424	144400	2081669000	40600	40700	40700	40600	152
216	20250424	144300	2075490100	40700	40650	40700	40650	11
217	20250424	144200	2075042450	40650	40650	40700	40600	564
218	20250424	144100	2052112800	40700	40650	40700	40650	48
219	20250424	144000	2050160450	40650	40700	40700	40650	46
220	20250424	143900	2048288800	40700	40700	40700	40650	34
221	20250424	143800	2046905500	40700	40750	40750	40700	181
222	20250424	143700	2039538450	40700	40650	40750	40650	380
223	20250424	143600	2024068050	40700	40700	40700	40650	50
224	20250424	143500	2022033500	40700	40700	40700	40650	236
225	20250424	143400	2012433850	40700	40700	40700	40650	94
226	20250424	143300	2008608600	40650	40650	40700	40650	27
227	20250424	143200	2007510250	40700	40700	40700	40650	83
228	20250424	143100	2004133150	40700	40650	40700	40650	56
229	20250424	143000	2001854500	40700	40700	40700	40700	82
230	20250424	142900	1998517100	40650	40650	40700	40650	47
231	20250424	142800	1996605550	40700	40700	40700	40650	30
232	20250424	142700	1995385050	40700	40650	40700	40650	44
233	20250424	142600	1993594500	40650	40700	40750	40650	58
234	20250424	142500	1991233400	40750	40650	40750	40650	51
235	20250424	142400	1989157750	40650	40700	40700	40650	37
236	20250424	142300	1987652400	40700	40700	40700	40700	37
237	20250424	142200	1986146500	40650	40700	40700	40650	168
238	20250424	142100	1979316200	40650	40700	40700	40650	99
239	20250424	142000	1975289050	40650	40700	40700	40650	31
240	20250424	141900	1974027900	40700	40750	40750	40700	88
241	20250424	141800	1970445150	40700	40750	40750	40650	127
242	20250424	141700	1965275750	40700	40700	40700	40650	62
243	20250424	141600	1962753900	40700	40650	40700	40650	938
244	20250424	141500	1924619850	40650	40600	40650	40600	101
245	20250424	141400	1920517850	40650	40650	40650	40600	42
246	20250424	141300	1918811200	40650	40650	40650	40600	116
247	20250424	141200	1914098450	40650	40700	40700	40650	333
248	20250424	141100	1900560900	40700	40700	40700	40650	59
249	20250424	141000	1898160200	40650	40700	40700	40650	49
250	20250424	140900	1896166150	40700	40700	40700	40700	126
251	20250424	140800	1891037950	40650	40650	40700	40650	39
252	20250424	140700	1889451600	40700	40700	40700	40650	108
253	20250424	140600	1885056100	40700	40650	40700	40650	90
254	20250424	140500	1881393700	40650	40650	40700	40650	32
255	20250424	140400	1880091950	40700	40700	40700	40700	45
256	20250424	140300	1878260450	40700	40650	40700	40650	67
257	20250424	140200	1875534550	40700	40650	40700	40650	53
258	20250424	140100	1873377950	40700	40650	40700	40650	57
259	20250424	140000	1871058200	40650	40700	40700	40650	93
260	20250424	135900	1867273850	40650	40700	40700	40650	41
261	20250424	135800	1865606200	40650	40650	40700	40650	127
262	20250424	135700	1860439450	40650	40700	40700	40650	26
263	20250424	135600	1859381750	40700	40650	40700	40650	108
264	20250424	135500	1854987250	40700	40650	40700	40650	28
265	20250424	135400	1853848150	40700	40650	40700	40650	75
266	20250424	135300	1850796300	40700	40650	40700	40650	78
267	20250424	135200	1847622400	40700	40700	40700	40650	66
268	20250424	135100	1844937200	40650	40650	40700	40650	45
269	20250424	135000	1843106400	40700	40700	40700	40650	86
270	20250424	134900	1839606850	40700	40650	40700	40650	42
271	20250424	134800	1837898550	40650	40700	40700	40650	223
272	20250424	134700	1828823600	40750	40750	40750	40700	86
273	20250424	134600	1825319150	40700	40750	40750	40650	42
274	20250424	134500	1823608350	40750	40650	40750	40650	343
275	20250424	134400	1809638750	40700	40750	40750	40650	42
276	20250424	134300	1807929200	40700	40700	40750	40700	60
277	20250424	134200	1805486200	40700	40700	40700	40650	33
278	20250424	134100	1804143700	40700	40650	40700	40600	77
279	20250424	134000	1801011300	40650	40750	40750	40600	130
280	20250424	133900	1795723600	40750	40700	40750	40700	80
281	20250424	133800	1792465650	40700	40700	40750	40650	49
282	20250424	133700	1790469900	40700	40700	40750	40650	123
283	20250424	133600	1785464500	40750	40700	40750	40700	48
284	20250424	133500	1783509150	40650	40700	40700	40650	121
285	20250424	133400	1778588000	40650	40700	40750	40650	107
286	20250424	133300	1774233450	40700	40750	40750	40700	42
287	20250424	133200	1772522400	40700	40700	40750	40700	104
288	20250424	133100	1768288500	40750	40750	40750	40700	113
289	20250424	133000	1763683850	40800	40800	40800	40750	158
290	20250424	132900	1757242750	40800	40700	40800	40600	896
291	20250424	132800	1720758100	40650	40700	40700	40650	74
292	20250424	132700	1717749050	40650	40650	40700	40650	54
293	20250424	132600	1715551850	40650	40650	40650	40650	67
294	20250424	132500	1712828300	40650	40650	40650	40600	187
295	20250424	132400	1705227100	40650	40650	40650	40600	404
296	20250424	132300	1688804550	40600	40650	40650	40600	41
297	20250424	132200	1687138750	40600	40600	40600	40600	18
298	20250424	132100	1686407950	40600	40600	40600	40600	2
299	20250424	132000	1686326750	40600	40600	40650	40600	65
300	20250424	131900	1683686650	40600	40600	40650	40600	34
301	20250424	131800	1682305150	40600	40600	40600	40600	20
302	20250424	131700	1681493150	40600	40600	40650	40600	57
303	20250424	131600	1679177800	40600	40600	40600	40600	12
304	20250424	131500	1678690600	40600	40600	40650	40600	66
305	20250424	131400	1676009500	40600	40600	40600	40600	7
306	20250424	131300	1675725300	40650	40650	40650	40600	40
307	20250424	131200	1674099800	40650	40600	40650	40600	43
308	20250424	131100	1672352600	40600	40600	40600	40600	8
309	20250424	131000	1672027800	40600	40650	40650	40600	32
310	20250424	130900	1670727100	40650	40600	40650	40600	25
311	20250424	130800	1669711600	40600	40600	40600	40600	59
312	20250424	130700	1667316200	40600	40600	40650	40600	35
313	20250424	130600	1665894050	40600	40600	40600	40600	10
314	20250424	130500	1665488050	40650	40600	40650	40600	41
315	20250424	130400	1663821850	40600	40600	40600	40600	18
316	20250424	130300	1663091050	40600	40650	40650	40600	12
317	20250424	130200	1662603750	40600	40650	40650	40600	35
318	20250424	130100	1661181550	40600	40600	40600	40600	15
319	20250424	130000	1660572550	40650	40650	40650	40600	55
320	20250424	125900	1658337450	40600	40600	40600	40600	10
321	20250424	125800	1657931450	40650	40650	40650	40600	50
322	20250424	125700	1655899850	40600	40600	40650	40600	9
323	20250424	125600	1655534150	40650	40650	40650	40600	78
324	20250424	125500	1652363950	40650	40650	40650	40600	43
325	20250424	125400	1650616350	40700	40650	40700	40600	41
326	20250424	125300	1648948900	40700	40650	40700	40650	25
327	20250424	125200	1647931700	40650	40600	40700	40600	31
328	20250424	125100	1646670750	40650	40650	40650	40600	18
329	20250424	125000	1645939600	40650	40600	40650	40600	25
330	20250424	124900	1644924200	40650	40650	40650	40600	110
331	20250424	124800	1640453700	40650	40650	40650	40650	39
332	20250424	124700	1638868350	40600	40650	40650	40600	199
333	20250424	124600	1630780050	40650	40650	40650	40600	36
334	20250424	124500	1629317100	40650	40600	40650	40550	21
335	20250424	124400	1628464500	40600	40550	40650	40550	47
336	20250424	124300	1626555300	40600	40650	40650	40600	27
337	20250424	124200	1625458200	40550	40600	40600	40550	106
338	20250424	124100	1621154700	40600	40600	40650	40550	50
339	20250424	124000	1619123600	40600	40550	40600	40550	16
340	20250424	123900	1618474500	40600	40600	40600	40550	55
341	20250424	123800	1616241600	40600	40600	40600	40600	9
342	20250424	123700	1615876200	40650	40600	40650	40600	78
343	20250424	123600	1612707950	40600	40600	40600	40600	142
344	20250424	123500	1606942750	40600	40600	40600	40550	43
345	20250424	123400	1605197500	40550	40600	40600	40550	49
346	20250424	123300	1603209700	40600	40550	40600	40550	17
347	20250424	123200	1602520050	40600	40550	40600	40550	56
348	20250424	123100	1600247450	40550	40550	40600	40550	27
349	20250424	123000	1599152175	40550	40550	40550	40550	12
350	20250424	122900	1598665575	40500	40550	40550	40500	37
351	20250424	122800	1597166575	40550	40550	40550	40550	19
352	20250424	122700	1596396125	40500	40550	40550	40500	20
353	20250424	122600	1595585675	40550	40550	40550	40550	9
354	20250424	122500	1595220725	40550	40550	40550	40550	79
355	20250424	122400	1592017275	40500	40500	40500	40500	8
356	20250424	122300	1591693275	40550	40500	40550	40500	66
357	20250424	122200	1589019025	40550	40500	40550	40500	17
358	20250424	122100	1588330225	40500	40500	40550	40500	65
359	20250424	122000	1585697425	40500	40500	40550	40500	17
360	20250424	121900	1585008625	40550	40600	40600	40550	43
361	20250424	121800	1583264825	40600	40550	40600	40550	44
362	20250424	121700	1581478875	40500	40600	40600	40500	80
363	20250424	121600	1578233375	40500	40550	40550	40500	9
364	20250424	121500	1577868575	40550	40500	40550	40500	211
365	20250424	121400	1569313625	40500	40550	40550	40500	16
366	20250424	121300	1568665325	40500	40550	40550	40500	90
367	20250424	121200	1565020025	40500	40500	40500	40500	11
368	20250424	121100	1564574525	40550	40500	40550	40500	38
369	20250424	121000	1563034675	40550	40500	40550	40500	18
370	20250424	120900	1562305375	40500	40550	40550	40500	10
371	20250424	120800	1561900075	40500	40550	40550	40500	22
372	20250424	120700	1561008525	40500	40550	40550	40500	21
373	20250424	120600	1560157375	40550	40550	40550	40550	16
374	20250424	120500	1559508575	40600	40550	40600	40550	38
375	20250424	120400	1557967375	40600	40550	40600	40550	50
376	20250424	120300	1555939575	40600	40550	40600	40550	7
377	20250424	120200	1555655425	40600	40550	40600	40550	16
378	20250424	120100	1555006325	40550	40550	40550	40550	10
379	20250424	120000	1554600825	40550	40550	40550	40500	34
380	20250424	115900	1553223325	40550	40550	40550	40500	18
381	20250424	115800	1552493475	40550	40550	40600	40550	18
382	20250424	115700	1551763275	40550	40550	40550	40500	19
383	20250424	115600	1550992925	40550	40500	40550	40500	10
384	20250424	115500	1550587475	40500	40500	40600	40500	36
385	20250424	115400	1549129075	40550	40500	40550	40500	17
386	20250424	115300	1548440075	40500	40550	40550	40500	15
387	20250424	115200	1547831925	40550	40550	40600	40550	29
388	20250424	115100	1546655625	40550	40550	40600	40550	29
389	20250424	115000	1545479325	40600	40550	40600	40550	54
390	20250424	114900	1543287125	40550	40550	40550	40550	13
391	20250424	114800	1542759975	40600	40550	40600	40550	19
392	20250424	114700	1541989225	40550	40550	40600	40550	64
393	20250424	114600	1539393725	40600	40550	40600	40550	17
394	20250424	114500	1538704075	40550	40550	40600	40550	12
395	20250424	114400	1538217175	40550	40550	40600	40550	49
396	20250424	114300	1536229925	40550	40600	40600	40550	17
397	20250424	114200	1535540275	40550	40600	40600	40550	35
398	20250424	114100	1534119575	40600	40600	40650	40600	131
399	20250424	114000	1528800675	40600	40600	40650	40600	22
400	20250424	113900	1527907175	40600	40600	40650	40600	19
401	20250424	113800	1527135475	40625	40600	40625	40600	32
402	20250424	113700	1525835775	40600	40600	40600	40600	39
403	20250424	113600	1524252375	40600	40625	40650	40600	17
404	20250424	113500	1523561850	40625	40600	40650	40600	121
405	20250424	113400	1518648925	40650	40600	40650	40600	55
406	20250424	113300	1516414075	40600	40650	40650	40600	17
407	20250424	113200	1515723575	40600	40650	40650	40600	38
408	20250424	113100	1514178925	40650	40600	40650	40600	32
409	20250424	113000	1512878675	40600	40600	40650	40600	23
410	20250424	112900	1511944575	40600	40650	40650	40600	85
411	20250424	112800	1508491475	40600	40600	40650	40600	17
412	20250424	112700	1507800975	40600	40600	40650	40600	81
413	20250424	112600	1504510725	40600	40650	40650	40600	31
414	20250424	112500	1503251675	40650	40600	40650	40600	60
415	20250424	112400	1500814725	40600	40600	40650	40600	75
416	20250424	112300	1497769375	40650	40600	40650	40600	81
417	20250424	112200	1494478975	40600	40650	40650	40600	85
418	20250424	112100	1491024325	40600	40600	40650	40600	51
419	20250424	112000	1488953425	40600	40650	40650	40600	38
420	20250424	111900	1487410175	40600	40600	40650	40600	28
421	20250424	111800	1486273225	40650	40600	40650	40600	16
422	20250424	111700	1485623325	40650	40650	40650	40650	76
423	20250424	111600	1482533925	40650	40650	40700	40650	57
424	20250424	111500	1480216525	40650	40700	40700	40650	21
425	20250424	111400	1479362575	40650	40700	40700	40650	24
426	20250424	111300	1478386625	40650	40600	40650	40600	308
427	20250424	111200	1465866925	40600	40650	40650	40600	20
428	20250424	111100	1465054575	40600	40650	40650	40600	19
429	20250424	111000	1464282825	40600	40600	40650	40600	115
430	20250424	110900	1459610975	40600	40600	40650	40600	265
431	20250424	110800	1448851525	40650	40700	40700	40650	696
432	20250424	110700	1420558825	40700	40650	40700	40650	182
433	20250424	110600	1413152325	40700	40700	40700	40650	55
434	20250424	110500	1410914425	40700	40650	40700	40650	19
435	20250424	110400	1410141725	40650	40700	40750	40650	80
436	20250424	110300	1406885875	40650	40700	40750	40650	423
437	20250424	110200	1389677925	40650	40700	40700	40650	32
438	20250424	110100	1388376075	40700	40700	40700	40700	62
439	20250424	110000	1385852675	40700	40650	40700	40600	526
440	20250424	105900	1364457675	40600	40600	40650	40600	738
441	20250424	105800	1334492125	40600	40600	40600	40500	197
442	20250424	105700	1326500775	40600	40550	40600	40500	29
443	20250424	105600	1325325275	40550	40500	40550	40500	43
444	20250424	105500	1323581675	40550	40500	40550	40500	19
445	20250424	105400	1322811875	40550	40600	40600	40500	215
446	20250424	105300	1314093025	40550	40550	40600	40550	38
447	20250424	105200	1312551825	40600	40550	40600	40550	55
448	20250424	105100	1310320325	40600	40500	40600	40500	197
449	20250424	105000	1302326175	40500	40500	40550	40500	45
450	20250424	104900	1300501775	40500	40550	40550	40500	155
451	20250424	104800	1294221725	40600	40500	40600	40500	199
452	20250424	104700	1286152425	40550	40500	40550	40500	25
453	20250424	104600	1285139625	40450	40500	40500	40450	7
454	20250424	104500	1284856325	40500	40500	40550	40450	509
455	20250424	104400	1264256675	40500	40550	40550	40500	31
456	20250424	104300	1263000075	40500	40450	40500	40450	75
457	20250424	104200	1259963575	40450	40500	40550	40450	125
458	20250424	104100	1254906425	40500	40450	40500	40450	38
459	20250424	104000	1253368925	40450	40500	40550	40450	205
460	20250424	103900	1245070875	40500	40500	40500	40450	174
461	20250424	103800	1238024425	40450	40500	40550	40450	43
462	20250424	103700	1236281425	40500	40500	40500	40450	173
463	20250424	103600	1229279925	40500	40500	40500	40450	82
464	20250424	103500	1225959525	40500	40450	40500	40450	117
465	20250424	103400	1221226675	40500	40550	40550	40500	72
466	20250424	103300	1218307925	40500	40500	40500	40450	256
467	20250424	103200	1207946925	40500	40450	40500	40450	45
468	20250424	103100	1206124475	40450	40450	40450	40400	486
469	20250424	103000	1186467875	40400	40450	40450	40400	47
470	20250424	102900	1184568325	40450	40400	40450	40400	38
471	20250424	102800	1183031875	40400	40400	40450	40400	27
472	20250424	102700	1181940325	40400	40450	40450	40400	31
473	20250424	102600	1180687225	40400	40400	40450	40400	28
474	20250424	102500	1179555575	40450	40450	40450	40400	435
475	20250424	102400	1161980075	40400	40450	40450	40400	29
476	20250424	102300	1160807575	40450	40500	40500	40450	508
477	20250424	102200	1140255375	40400	40450	40500	40400	60
478	20250424	102100	1137826975	40500	40500	40550	40400	399
479	20250424	102000	1121688475	40550	40500	40550	40450	52
480	20250424	101900	1119580975	40500	40450	40550	40450	70
481	20250424	101800	1116745925	40500	40450	40500	40450	383
482	20250424	101700	1101253125	40450	40500	40500	40400	169
483	20250424	101600	1094415675	40450	40500	40500	40450	53
484	20250424	101500	1092270225	40500	40450	40500	40450	77
485	20250424	101400	1089153925	40500	40500	40500	40450	37
486	20250424	101300	1087655775	40500	40450	40500	40400	456
487	20250424	101200	1069210525	40450	40500	40500	40450	64
488	20250424	101100	1066620875	40500	40450	40500	40450	31
489	20250424	101000	1065365425	40500	40450	40500	40400	136
490	20250424	100900	1059863275	40500	40450	40500	40400	66
491	20250424	100800	1057192575	40450	40450	40475	40450	81
492	20250424	100700	1053915925	40475	40450	40500	40450	69
493	20250424	100600	1051124075	40450	40400	40500	40400	28
494	20250424	100500	1049991575	40500	40450	40500	40400	143
495	20250424	100400	1044206875	40400	40450	40500	40400	178
496	20250424	100300	1037006575	40450	40500	40500	40450	117
497	20250424	100200	1032269525	40550	40550	40600	40550	87
498	20250424	100100	1028741625	40600	40400	40650	40350	1261
499	20250424	100000	977748075	40350	40400	40400	40350	176
500	20250424	095900	970640775	40350	40350	40400	40350	118
501	20250424	095800	965877375	40400	40350	40400	40350	46
502	20250424	095700	964020575	40350	40400	40400	40350	36
503	20250424	095600	962566825	40400	40400	40400	40350	32
504	20250424	095500	961274525	40400	40400	40450	40350	151
505	20250424	095400	955175575	40350	40375	40450	40350	2068
506	20250424	095300	871675975	40400	40400	40450	40350	1192
507	20250424	095200	823523125	40400	40400	40450	40400	726
508	20250424	095100	794191925	40400	40400	40450	40400	99
509	20250424	095000	790191025	40450	40450	40450	40400	137
510	20250424	094900	784649425	40450	40450	40500	40450	106
511	20250424	094800	780360825	40500	40500	40500	40450	798
512	20250424	094700	748080525	40450	40500	40500	40400	409
513	20250424	094600	731537325	40400	40500	40550	40400	1146
514	20250424	094500	685167925	40500	40500	40550	40500	90
515	20250424	094400	681521125	40550	40550	40550	40500	92
516	20250424	094300	677792375	40550	40550	40550	40500	63
517	20250424	094200	675238675	40550	40550	40550	40550	36
518	20250424	094100	673778875	40550	40500	40550	40450	639
519	20250424	094000	647899075	40500	40500	40500	40450	91
520	20250424	093900	644215875	40500	40450	40500	40450	54
521	20250424	093800	642029775	40500	40450	40500	40450	187
522	20250424	093700	634464475	40450	40500	40500	40450	34
523	20250424	093600	633088875	40450	40450	40500	40450	48
524	20250424	093500	631146525	40500	40500	40500	40450	87
525	20250424	093400	627624075	40450	40550	40550	40450	191
526	20250424	093300	619888625	40550	40450	40550	40450	122
527	20250424	093200	614947025	40500	40500	40500	40450	48
528	20250424	093100	613003525	40500	40450	40500	40400	1077
529	20250424	093000	569448425	40450	40400	40450	40400	34
530	20250424	092900	568074225	40450	40450	40450	40400	738
531	20250424	092800	538258325	40450	40450	40500	40400	544
532	20250424	092700	516239625	40400	40400	40450	40400	81
533	20250424	092600	512963825	40450	40500	40500	40400	660
534	20250424	092500	486268025	40450	40500	40500	40450	66
535	20250424	092400	483595525	40450	40550	40550	40450	430
536	20250424	092300	466179225	40550	40500	40550	40500	565
537	20250424	092200	443296475	40450	40550	40550	40450	634
538	20250424	092100	417620425	40550	40500	40550	40500	70
539	20250424	092000	414785125	40550	40550	40550	40500	495
540	20250424	091900	394733775	40500	40600	40650	40500	661
541	20250424	091800	367924775	40550	40600	40650	40550	135
542	20250424	091700	362444375	40600	40600	40650	40600	232
543	20250424	091600	353024825	40600	40650	40650	40550	937
544	20250424	091500	314991525	40650	40650	40700	40650	79
545	20250424	091400	311780025	40700	40750	40750	40650	404
546	20250424	091300	295348125	40750	40750	40750	40700	280
547	20250424	091200	283938675	40700	40750	40750	40700	459
548	20250424	091100	265256275	40700	40800	40800	40700	216
549	20250424	091000	256451525	40800	40850	40850	40800	51
550	20250424	090900	254368625	40750	40900	40900	40750	685
551	20250424	090800	226406175	40900	40950	40950	40900	618
552	20250424	090700	201127375	40950	40950	40950	40900	275
553	20250424	090600	189868075	40950	41000	41000	40950	481
554	20250424	090500	170162375	41050	41000	41050	41000	109
555	20250424	090400	165689125	41050	41050	41150	41000	348
556	20250424	090300	151403825	41150	41050	41150	41000	183
557	20250424	090200	143888875	41100	41000	41100	40950	424
558	20250424	090100	126510975	41000	41200	41200	41000	1006
559	20250424	090000	85248175	41100	41350	41350	41050	2067