KissMeData/066970/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194500	29489063300	153200	153200	153200	153200	4585
3	20240422	194400	29489063300	153200	153200	153200	153200	0
4	20240422	194300	29489063300	153200	153200	153200	153200	0
5	20240422	194200	29489063300	153200	153200	153200	153200	0
6	20240422	194100	29489063300	153200	153200	153200	153200	0
7	20240422	194000	29489063300	153200	153200	153200	153200	0
8	20240422	193900	29489063300	153200	153200	153200	153200	0
9	20240422	193800	29489063300	153200	153200	153200	153200	0
10	20240422	193700	29489063300	153200	153200	153200	153200	0
11	20240422	193600	29489063300	153200	153200	153200	153200	0
12	20240422	193500	29489063300	153200	153200	153200	153200	0
13	20240422	193400	29489063300	153200	153200	153200	153200	0
14	20240422	193300	29489063300	153200	153200	153200	153200	0
15	20240422	193200	29489063300	153200	153200	153200	153200	0
16	20240422	193100	29489063300	153200	153200	153200	153200	0
17	20240422	193000	29489063300	153200	153200	153200	153200	0
18	20240422	192900	29489063300	153200	153200	153200	153200	0
19	20240422	192800	29489063300	153200	153200	153200	153200	0
20	20240422	192700	29489063300	153200	153200	153200	153200	0
21	20240422	192600	29489063300	153200	153200	153200	153200	0
22	20240422	192500	29489063300	153200	153200	153200	153200	0
23	20240422	192400	29489063300	153200	153200	153200	153200	0
24	20240422	192300	29489063300	153200	153200	153200	153200	0
25	20240422	192200	29489063300	153200	153200	153200	153200	0
26	20240422	192100	29489063300	153200	153200	153200	153200	0
27	20240422	192000	29489063300	153200	153200	153200	153200	0
28	20240422	191900	29489063300	153200	153200	153200	153200	0
29	20240422	191800	29489063300	153200	153200	153200	153200	0
30	20240422	191700	29489063300	153200	153200	153200	153200	0
31	20240422	191600	29489063300	153200	153200	153200	153200	0
32	20240422	191500	29489063300	153200	153200	153200	153200	4585
33	20240422	191400	29489063300	153200	153200	153200	153200	0
34	20240422	191300	29489063300	153200	153200	153200	153200	0
35	20240422	191200	29489063300	153200	153200	153200	153200	0
36	20240422	191100	29489063300	153200	153200	153200	153200	0
37	20240422	191000	29489063300	153200	153200	153200	153200	0
38	20240422	190900	29489063300	153200	153200	153200	153200	0
39	20240422	190800	29489063300	153200	153200	153200	153200	0
40	20240422	190700	29489063300	153200	153200	153200	153200	0
41	20240422	190600	29489063300	153200	153200	153200	153200	0
42	20240422	190500	29489063300	153200	153200	153200	153200	0
43	20240422	190400	29489063300	153200	153200	153200	153200	0
44	20240422	190300	29489063300	153200	153200	153200	153200	0
45	20240422	190200	29489063300	153200	153200	153200	153200	0
46	20240422	190100	29489063300	153200	153200	153200	153200	0
47	20240422	190000	29489063300	153200	153200	153200	153200	0
48	20240422	185900	29489063300	153200	153200	153200	153200	0
49	20240422	185800	29489063300	153200	153200	153200	153200	0
50	20240422	185700	29489063300	153200	153200	153200	153200	0
51	20240422	185600	29489063300	153200	153200	153200	153200	0
52	20240422	185500	29489063300	153200	153200	153200	153200	0
53	20240422	185400	29489063300	153200	153200	153200	153200	0
54	20240422	185300	29489063300	153200	153200	153200	153200	0
55	20240422	185200	29489063300	153200	153200	153200	153200	0
56	20240422	185100	29489063300	153200	153200	153200	153200	0
57	20240422	185000	29489063300	153200	153200	153200	153200	0
58	20240422	184900	29489063300	153200	153200	153200	153200	0
59	20240422	184800	29489063300	153200	153200	153200	153200	0
60	20240422	184700	29489063300	153200	153200	153200	153200	0
61	20240422	184600	29489063300	153200	153200	153200	153200	0
62	20240422	184500	29489063300	153200	153200	153200	153200	4585
63	20240422	184400	29489063300	153200	153200	153200	153200	0
64	20240422	184300	29489063300	153200	153200	153200	153200	0
65	20240422	184200	29489063300	153200	153200	153200	153200	0
66	20240422	184100	29489063300	153200	153200	153200	153200	0
67	20240422	184000	29489063300	153200	153200	153200	153200	0
68	20240422	183900	29489063300	153200	153200	153200	153200	0
69	20240422	183800	29489063300	153200	153200	153200	153200	0
70	20240422	183700	29489063300	153200	153200	153200	153200	0
71	20240422	183600	29489063300	153200	153200	153200	153200	0
72	20240422	183500	29489063300	153200	153200	153200	153200	0
73	20240422	183400	29489063300	153200	153200	153200	153200	0
74	20240422	183300	29489063300	153200	153200	153200	153200	0
75	20240422	183200	29489063300	153200	153200	153200	153200	0
76	20240422	183100	29489063300	153200	153200	153200	153200	0
77	20240422	183000	29489063300	153200	153200	153200	153200	0
78	20240422	182900	29489063300	153200	153200	153200	153200	0
79	20240422	182800	29489063300	153200	153200	153200	153200	0
80	20240422	182700	29489063300	153200	153200	153200	153200	0
81	20240422	182600	29489063300	153200	153200	153200	153200	0
82	20240422	182500	29489063300	153200	153200	153200	153200	0
83	20240422	182400	29489063300	153200	153200	153200	153200	0
84	20240422	182300	29489063300	153200	153200	153200	153200	0
85	20240422	182200	29489063300	153200	153200	153200	153200	0
86	20240422	182100	29489063300	153200	153200	153200	153200	0
87	20240422	182000	29489063300	153200	153200	153200	153200	0
88	20240422	181900	29489063300	153200	153200	153200	153200	0
89	20240422	181800	29489063300	153200	153200	153200	153200	0
90	20240422	181700	29489063300	153200	153200	153200	153200	0
91	20240422	181600	29489063300	153200	153200	153200	153200	0
92	20240422	181500	29489063300	153200	153200	153200	153200	4585
93	20240422	181400	29489063300	153200	153200	153200	153200	0
94	20240422	181300	29489063300	153200	153200	153200	153200	0
95	20240422	181200	29489063300	153200	153200	153200	153200	0
96	20240422	181100	29489063300	153200	153200	153200	153200	0
97	20240422	181000	29489063300	153200	153200	153200	153200	0
98	20240422	180900	29489063300	153200	153200	153200	153200	0
99	20240422	180800	29489063300	153200	153200	153200	153200	0
100	20240422	180700	29489063300	153200	153200	153200	153200	0
101	20240422	180600	29489063300	153200	153200	153200	153200	0
102	20240422	180500	29489063300	153200	153200	153200	153200	0
103	20240422	180400	29489063300	153200	153200	153200	153200	0
104	20240422	180300	29489063300	153200	153200	153200	153200	0
105	20240422	180200	29489063300	153200	153200	153200	153200	0
106	20240422	180100	29489063300	153200	153200	153200	153200	0
107	20240422	180000	29489063300	153200	153200	153200	153200	0
108	20240422	175900	29489063300	153200	153200	153200	153200	0
109	20240422	175800	29489063300	153200	153200	153200	153200	0
110	20240422	175700	29489063300	153200	153200	153200	153200	0
111	20240422	175600	29489063300	153200	153200	153200	153200	0
112	20240422	175500	29489063300	153200	153200	153200	153200	0
113	20240422	175400	29489063300	153200	153200	153200	153200	0
114	20240422	175300	29489063300	153200	153200	153200	153200	0
115	20240422	175200	29489063300	153200	153200	153200	153200	0
116	20240422	175100	29489063300	153200	153200	153200	153200	0
117	20240422	175000	29489063300	153200	153200	153200	153200	0
118	20240422	174900	29489063300	153200	153200	153200	153200	0
119	20240422	174800	29489063300	153200	153200	153200	153200	0
120	20240422	174700	29489063300	153200	153200	153200	153200	0
121	20240422	174600	29489063300	153200	153200	153200	153200	0
122	20240422	174500	29489063300	153200	153200	153200	153200	4585
123	20240422	174400	29489063300	153200	153200	153200	153200	0
124	20240422	174300	29489063300	153200	153200	153200	153200	0
125	20240422	174200	29489063300	153200	153200	153200	153200	0
126	20240422	174100	29489063300	153200	153200	153200	153200	0
127	20240422	174000	29489063300	153200	153200	153200	153200	0
128	20240422	173900	29489063300	153200	153200	153200	153200	0
129	20240422	173800	29489063300	153200	153200	153200	153200	0
130	20240422	173700	29489063300	153200	153200	153200	153200	0
131	20240422	173600	29489063300	153200	153200	153200	153200	0
132	20240422	173500	29489063300	153200	153200	153200	153200	0
133	20240422	173400	29489063300	153200	153200	153200	153200	0
134	20240422	173300	29489063300	153200	153200	153200	153200	0
135	20240422	173200	29489063300	153200	153200	153200	153200	0
136	20240422	173100	29489063300	153200	153200	153200	153200	0
137	20240422	173000	29489063300	153200	153200	153200	153200	0
138	20240422	172900	29489063300	153200	153200	153200	153200	0
139	20240422	172800	29489063300	153200	153200	153200	153200	0
140	20240422	172700	29489063300	153200	153200	153200	153200	0
141	20240422	172600	29489063300	153200	153200	153200	153200	0
142	20240422	172500	29489063300	153200	153200	153200	153200	0
143	20240422	172400	29489063300	153200	153200	153200	153200	0
144	20240422	172300	29489063300	153200	153200	153200	153200	0
145	20240422	172200	29489063300	153200	153200	153200	153200	0
146	20240422	172100	29489063300	153200	153200	153200	153200	0
147	20240422	172000	29489063300	153200	153200	153200	153200	0
148	20240422	171900	29489063300	153200	153200	153200	153200	0
149	20240422	171800	29489063300	153200	153200	153200	153200	0
150	20240422	171700	29489063300	153200	153200	153200	153200	0
151	20240422	171600	29489063300	153200	153200	153200	153200	0
152	20240422	171500	29489063300	153200	153200	153200	153200	4585
153	20240422	171400	29489063300	153200	153200	153200	153200	0
154	20240422	171300	29489063300	153200	153200	153200	153200	0
155	20240422	171200	29489063300	153200	153200	153200	153200	0
156	20240422	171100	29489063300	153200	153200	153200	153200	0
157	20240422	171000	29489063300	153200	153200	153200	153200	0
158	20240422	170900	29489063300	153200	153200	153200	153200	0
159	20240422	170800	29489063300	153200	153200	153200	153200	0
160	20240422	170700	29489063300	153200	153200	153200	153200	0
161	20240422	170600	29489063300	153200	153200	153200	153200	0
162	20240422	170500	29489063300	153200	153200	153200	153200	0
163	20240422	170400	29489063300	153200	153200	153200	153200	0
164	20240422	170300	29489063300	153200	153200	153200	153200	0
165	20240422	170200	29489063300	153200	153200	153200	153200	0
166	20240422	170100	29489063300	153200	153200	153200	153200	0
167	20240422	170000	29489063300	153200	153200	153200	153200	0
168	20240422	165900	29489063300	153200	153200	153200	153200	0
169	20240422	165800	29489063300	153200	153200	153200	153200	0
170	20240422	165700	29489063300	153200	153200	153200	153200	0
171	20240422	165600	29489063300	153200	153200	153200	153200	0
172	20240422	165500	29489063300	153200	153200	153200	153200	0
173	20240422	165400	29489063300	153200	153200	153200	153200	0
174	20240422	165300	29489063300	153200	153200	153200	153200	0
175	20240422	165200	29489063300	153200	153200	153200	153200	0
176	20240422	165100	29489063300	153200	153200	153200	153200	0
177	20240422	165000	29489063300	153200	153200	153200	153200	0
178	20240422	164900	29489063300	153200	153200	153200	153200	0
179	20240422	164800	29489063300	153200	153200	153200	153200	0
180	20240422	164700	29489063300	153200	153200	153200	153200	0
181	20240422	164600	29489063300	153200	153200	153200	153200	0
182	20240422	164500	29489063300	153200	153200	153200	153200	4585
183	20240422	164400	29489063300	153200	153200	153200	153200	0
184	20240422	164300	29489063300	153200	153200	153200	153200	0
185	20240422	164200	29489063300	153200	153200	153200	153200	0
186	20240422	164100	29489063300	153200	153200	153200	153200	0
187	20240422	164000	29489063300	153200	153200	153200	153200	0
188	20240422	163900	29489063300	153200	153200	153200	153200	0
189	20240422	163800	29489063300	153200	153200	153200	153200	0
190	20240422	163700	29489063300	153200	153200	153200	153200	0
191	20240422	163600	29489063300	153200	153200	153200	153200	0
192	20240422	163500	29489063300	153200	153200	153200	153200	0
193	20240422	163400	29489063300	153200	153200	153200	153200	0
194	20240422	163300	29489063300	153200	153200	153200	153200	0
195	20240422	163200	29489063300	153200	153200	153200	153200	0
196	20240422	163100	29489063300	153200	153200	153200	153200	0
197	20240422	163000	29489063300	153200	153200	153200	153200	0
198	20240422	162900	29489063300	153200	153200	153200	153200	0
199	20240422	162800	29489063300	153200	153200	153200	153200	0
200	20240422	162700	29489063300	153200	153200	153200	153200	0
201	20240422	162600	29489063300	153200	153200	153200	153200	0
202	20240422	162500	29489063300	153200	153200	153200	153200	0
203	20240422	162400	29489063300	153200	153200	153200	153200	0
204	20240422	162300	29489063300	153200	153200	153200	153200	0
205	20240422	162200	29489063300	153200	153200	153200	153200	0
206	20240422	162100	29489063300	153200	153200	153200	153200	0
207	20240422	162000	29489063300	153200	153200	153200	153200	0
208	20240422	161900	29489063300	153200	153200	153200	153200	0
209	20240422	161800	29489063300	153200	153200	153200	153200	0
210	20240422	161700	29489063300	153200	153200	153200	153200	0
211	20240422	161600	29489063300	153200	153200	153200	153200	0
212	20240422	161500	29489063300	153200	153200	153200	153200	4585
213	20240422	161400	29489063300	153200	153200	153200	153200	0
214	20240422	161300	29489063300	153200	153200	153200	153200	0
215	20240422	161200	29489063300	153200	153200	153200	153200	0
216	20240422	161100	29489063300	153200	153200	153200	153200	0
217	20240422	161000	29489063300	153200	153200	153200	153200	0
218	20240422	160900	29489063300	153200	153200	153200	153200	0
219	20240422	160800	29489063300	153200	153200	153200	153200	0
220	20240422	160700	29489063300	153200	153200	153200	153200	0
221	20240422	160600	29489063300	153200	153200	153200	153200	0
222	20240422	160500	29489063300	153200	153200	153200	153200	0
223	20240422	160400	29489063300	153200	153200	153200	153200	0
224	20240422	160300	29489063300	153200	153200	153200	153200	0
225	20240422	160200	29489063300	153200	153200	153200	153200	0
226	20240422	160100	29489063300	153200	153200	153200	153200	0
227	20240422	160000	29489063300	153200	153200	153200	153200	0
228	20240422	155900	29489063300	153200	153200	153200	153200	0
229	20240422	155800	29489063300	153200	153200	153200	153200	0
230	20240422	155700	29489063300	153200	153200	153200	153200	0
231	20240422	155600	29489063300	153200	153200	153200	153200	0
232	20240422	155500	29489063300	153200	153200	153200	153200	0
233	20240422	155400	29489063300	153200	153200	153200	153200	0
234	20240422	155300	29489063300	153200	153200	153200	153200	0
235	20240422	155200	29489063300	153200	153200	153200	153200	0
236	20240422	155100	29489063300	153200	153200	153200	153200	0
237	20240422	155000	29489063300	153200	153200	153200	153200	0
238	20240422	154900	29489063300	153200	153200	153200	153200	0
239	20240422	154800	29489063300	153200	153200	153200	153200	0
240	20240422	154700	29489063300	153200	153200	153200	153200	0
241	20240422	154600	29489063300	153200	153200	153200	153200	0
242	20240422	154500	29489063300	153200	153200	153200	153200	4585
243	20240422	154400	29489063300	153200	153200	153200	153200	0
244	20240422	154300	29489063300	153200	153200	153200	153200	0
245	20240422	154200	29489063300	153200	153200	153200	153200	0
246	20240422	154100	29489063300	153200	153200	153200	153200	0
247	20240422	154000	29489063300	153200	153200	153200	153200	0
248	20240422	153900	29489063300	153200	153200	153200	153200	0
249	20240422	153800	29489063300	153200	153200	153200	153200	0
250	20240422	153700	29489063300	153200	153200	153200	153200	0
251	20240422	153600	29489063300	153200	153200	153200	153200	0
252	20240422	153500	29489063300	153200	153200	153200	153200	0
253	20240422	153400	29489063300	153200	153200	153200	153200	0
254	20240422	153300	29489063300	153200	153200	153200	153200	0
255	20240422	153200	29489063300	153200	153200	153200	153200	0
256	20240422	153100	29489063300	153200	153200	153200	153200	0
257	20240422	153000	29489063300	153200	153200	153200	153200	4585
258	20240422	152900	28786641300	153200	153200	153200	153200	0
259	20240422	152800	28786641300	153200	153200	153200	153200	0
260	20240422	152700	28786641300	153200	153200	153200	153200	0
261	20240422	152600	28786641300	153200	153200	153200	153200	0
262	20240422	152500	28786641300	153200	153200	153200	153200	0
263	20240422	152400	28786641300	153200	153200	153200	153200	0
264	20240422	152300	28786641300	153200	153200	153200	153200	0
265	20240422	152200	28786641300	153200	153200	153200	153200	0
266	20240422	152100	28786641300	153200	153200	153200	153200	0
267	20240422	152000	28786641300	153200	153200	153200	153200	0
268	20240422	151900	28786641300	153200	153100	153300	153100	537
269	20240422	151800	28704392700	153100	153100	153200	153100	351
270	20240422	151700	28650633800	153100	153100	153200	153000	1052
271	20240422	151600	28489624900	153200	153100	153200	153000	634
272	20240422	151500	28392550800	153100	153200	153300	153100	437
273	20240422	151400	28325614000	153200	153100	153200	153100	235
274	20240422	151300	28289620100	153100	153200	153300	153100	273
275	20240422	151200	28247801400	153200	153100	153200	153000	797
276	20240422	151100	28125757400	153200	153200	153200	153100	561
277	20240422	151000	28039858800	153200	153200	153300	153100	360
278	20240422	150900	27984705900	153200	153300	153300	153200	410
279	20240422	150800	27921874400	153200	153300	153400	153200	1058
280	20240422	150700	27759682200	153200	153200	153300	153100	536
281	20240422	150600	27677555700	153200	153200	153200	153100	315
282	20240422	150500	27629310500	153200	153300	153300	153000	536
283	20240422	150400	27547229100	153200	153300	153300	153200	187
284	20240422	150300	27518566800	153300	153300	153300	152900	744
285	20240422	150200	27404651600	153300	153200	153300	153100	231
286	20240422	150100	27369255900	153100	153200	153300	153100	391
287	20240422	150000	27309333800	153200	153300	153300	153200	207
288	20240422	145900	27277613500	153300	153200	153300	153100	410
289	20240422	145800	27214800800	153200	153000	153200	153000	187
290	20240422	145700	27186163000	153100	153000	153100	153000	447
291	20240422	145600	27117734600	153000	152900	153000	152900	292
292	20240422	145500	27073063000	153000	152900	153000	152900	199
293	20240422	145400	27042620700	153000	152600	153000	152600	240
294	20240422	145300	27005930900	152600	152800	152900	152600	268
295	20240422	145200	26964981700	152900	152800	152900	152400	296
296	20240422	145100	26919757500	152900	152700	152900	152600	677
297	20240422	145000	26816346600	152700	152600	152700	152600	263
298	20240422	144900	26776199700	152700	152300	152700	152200	677
299	20240422	144800	26673019600	152300	152400	152400	152200	482
300	20240422	144700	26599647800	152400	152400	152400	152000	2475
301	20240422	144600	26223247800	152300	152300	152400	152200	391
302	20240422	144500	26163718900	152400	152300	152400	152200	263
303	20240422	144400	26123660500	152300	152300	152400	152300	95
304	20240422	144300	26109185600	152300	152200	152300	152200	136
305	20240422	144200	26088477300	152300	152400	152400	152200	522
306	20240422	144100	26008984700	152400	152400	152500	152400	236
307	20240422	144000	25973012100	152400	152500	152600	152400	202
308	20240422	143900	25942207800	152500	152400	152600	152400	59
309	20240422	143800	25933210200	152500	152500	152600	152400	527
310	20240422	143700	25852847300	152600	152600	152600	152500	164
311	20240422	143600	25827828900	152600	152700	152900	152600	143
312	20240422	143500	25805982700	152600	152600	152700	152500	108
313	20240422	143400	25789498300	152700	152800	152900	152600	296
314	20240422	143300	25744266600	152800	152700	152900	152600	171
315	20240422	143200	25718153400	152600	152500	152700	152500	454
316	20240422	143100	25648880000	152500	152300	152500	152300	295
317	20240422	143000	25603910900	152300	152400	152500	152300	376
318	20240422	142900	25546621300	152500	152400	152500	152400	173
319	20240422	142800	25520245300	152500	152400	152500	152400	141
320	20240422	142700	25498752800	152400	152300	152500	152300	118
321	20240422	142600	25480767000	152300	152300	152400	152300	461
322	20240422	142500	25410527300	152400	152400	152400	152300	120
323	20240422	142400	25392240800	152400	152500	152500	152300	179
324	20240422	142300	25364965000	152300	152100	152300	152000	337
325	20240422	142200	25313663700	152000	152100	152200	152000	234
326	20240422	142100	25278070400	152100	152300	152400	152000	645
327	20240422	142000	25179921800	152300	152200	152400	152200	98
328	20240422	141900	25164995900	152200	152300	152300	152100	131
329	20240422	141800	25145052200	152300	152400	152500	152200	178
330	20240422	141700	25117939000	152400	152300	152500	152200	170
331	20240422	141600	25092055000	152300	152600	152600	152200	1126
332	20240422	141500	24920524300	152500	152600	152600	152500	112
333	20240422	141400	24903437100	152600	152300	152600	152300	313
334	20240422	141300	24855707600	152400	152300	152500	152300	194
335	20240422	141200	24826139900	152300	152400	152500	152300	334
336	20240422	141100	24775241400	152500	152600	152700	152500	567
337	20240422	141000	24688771500	152600	152600	152900	152600	803
338	20240422	140900	24566213100	152600	152600	152700	152600	281
339	20240422	140800	24523317500	152600	152600	152700	152600	364
340	20240422	140700	24467769700	152600	152500	152700	152500	375
341	20240422	140600	24410564600	152500	153000	153100	152500	1188
342	20240422	140500	24229157600	153000	153100	153100	153000	194
343	20240422	140400	24199471800	153100	153300	153300	153000	339
344	20240422	140300	24147559400	153300	153000	153300	153000	114
345	20240422	140200	24130109400	153000	153400	153400	153000	184
346	20240422	140100	24101908300	153300	153300	153400	153200	272
347	20240422	140000	24060208300	153300	153300	153400	153100	83
348	20240422	135900	24047488400	153000	153100	153400	152800	387
349	20240422	135800	23988237100	153200	153300	153400	153100	379
350	20240422	135700	23930157300	153300	153300	153600	153300	619
351	20240422	135600	23835120800	153200	153100	153300	153100	192
352	20240422	135500	23805702900	153100	152800	153100	152800	190
353	20240422	135400	23776636200	152900	153000	153100	152900	169
354	20240422	135300	23750778600	153000	153000	153100	153000	508
355	20240422	135200	23673041000	153000	153000	153100	153000	55
356	20240422	135100	23664624300	153000	153400	153400	153000	397
357	20240422	135000	23603817200	153300	153300	153400	153300	61
358	20240422	134900	23594465800	153300	153200	153400	153200	162
359	20240422	134800	23569629000	153200	153100	153200	153100	94
360	20240422	134700	23555232500	153100	153500	153500	153100	476
361	20240422	134600	23482276000	153500	153500	153500	153400	218
362	20240422	134500	23448817200	153400	153400	153500	153400	83
363	20240422	134400	23436077800	153500	153400	153500	153400	42
364	20240422	134300	23429632500	153500	153300	153500	153300	228
365	20240422	134200	23394674700	153300	153300	153500	153200	378
366	20240422	134100	23336699000	153400	153200	153400	153200	325
367	20240422	134000	23286896000	153300	153200	153300	153100	155
368	20240422	133900	23263146200	153100	153200	153200	153100	227
369	20240422	133800	23228380900	153100	152900	153300	152800	331
370	20240422	133700	23177700900	152800	152600	152900	152600	286
371	20240422	133600	23134012400	152600	152600	152700	152600	61
372	20240422	133500	23124699500	152600	152600	152700	152500	348
373	20240422	133400	23071604700	152600	152600	152600	152500	76
374	20240422	133300	23060008400	152600	152700	152700	152600	43
375	20240422	133200	23053444600	152600	152600	152700	152600	162
376	20240422	133100	23028722600	152600	152800	152800	152600	383
377	20240422	133000	22970240900	152700	152800	152800	152700	257
378	20240422	132900	22930994200	152700	153000	153000	152700	208
379	20240422	132800	22899185700	153000	152900	153100	152900	37
380	20240422	132700	22893524800	153000	153100	153100	152900	432
381	20240422	132600	22827423800	153000	153000	153100	153000	59
382	20240422	132500	22818396000	153100	153000	153100	153000	18
383	20240422	132400	22815640600	153000	153100	153300	153000	65
384	20240422	132300	22805690500	153100	153000	153300	152900	460
385	20240422	132200	22735269200	153000	152800	153000	152700	369
386	20240422	132100	22678853500	152800	153000	153000	152800	222
387	20240422	132000	22644894300	153000	153100	153100	153000	224
388	20240422	131900	22610605100	153100	153300	153300	153100	258
389	20240422	131800	22571092700	153400	153200	153400	153200	49
390	20240422	131700	22563581700	153200	153200	153300	153200	94
391	20240422	131600	22549179800	153200	153200	153200	153100	287
392	20240422	131500	22505233300	153200	153400	153400	153200	361
393	20240422	131400	22449900600	153500	153400	153500	153400	98
394	20240422	131300	22434863600	153400	153600	153600	153300	417
395	20240422	131200	22370867400	153600	153600	153600	153500	99
396	20240422	131100	22355663200	153500	153600	153700	153400	87
397	20240422	131000	22342310500	153600	153600	153700	153500	120
398	20240422	130900	22323876800	153600	153300	153700	153100	172
399	20240422	130800	22297485800	153100	153200	153200	153100	71
400	20240422	130700	22286612400	153200	153500	153500	153200	223
401	20240422	130600	22252411300	153500	153400	153500	153300	151
402	20240422	130500	22229242900	153300	153300	153400	153300	129
403	20240422	130400	22209462300	153400	153100	153400	153100	279
404	20240422	130300	22166714900	153100	153000	153100	153000	144
405	20240422	130200	22144674200	153000	153200	153300	153000	203
406	20240422	130100	22113568500	153300	153100	153300	153100	896
407	20240422	130000	21976309000	153200	153300	153300	152900	782
408	20240422	125900	21856633200	153300	153200	153400	153200	265
409	20240422	125800	21816003200	153200	153700	153700	153200	252
410	20240422	125700	21777339100	153700	153900	153900	153300	303
411	20240422	125600	21730796400	153900	153900	154200	153200	825
412	20240422	125500	21603859300	153900	154700	154800	153900	937
413	20240422	125400	21459060100	154700	154700	154800	154500	362
414	20240422	125300	21403065800	154700	154900	155000	154600	2243
415	20240422	125200	21055582400	155000	154900	155000	154800	1463
416	20240422	125100	20828964800	154900	154600	155000	154600	2872
417	20240422	125000	20384279500	154800	154800	154800	154600	1031
418	20240422	124900	20224760500	154800	154500	154800	154400	2042
419	20240422	124800	19909016000	154400	154200	154500	154100	1398
420	20240422	124700	19693358000	154200	153600	154200	153600	1818
421	20240422	124600	19413585100	153600	153200	153600	153200	735
422	20240422	124500	19300830200	153200	153200	153200	153000	524
423	20240422	124400	19220609400	153300	153400	153500	153200	269
424	20240422	124300	19179366900	153400	153500	153600	153400	307
425	20240422	124200	19132241200	153500	153500	153500	153400	504
426	20240422	124100	19054896700	153400	153600	153600	153400	556
427	20240422	124000	18969550100	153600	153700	153800	153500	697
428	20240422	123900	18862450300	153800	153700	153800	153700	222
429	20240422	123800	18828318700	153700	153500	153800	153500	973
430	20240422	123700	18678770100	153700	153700	153800	153600	200
431	20240422	123600	18648029400	153700	153800	153800	153400	545
432	20240422	123500	18564278900	153700	153300	153800	153300	836
433	20240422	123400	18435930900	153300	153200	153400	153200	385
434	20240422	123300	18376905000	153300	153300	153500	153200	511
435	20240422	123200	18298538400	153300	153700	153800	153300	1350
436	20240422	123100	18091163700	153700	153700	154000	153700	2239
437	20240422	123000	17746687200	153700	153600	153700	153600	516
438	20240422	122900	17667417200	153600	153400	153600	153300	930
439	20240422	122800	17524712000	153300	153000	153400	152900	1900
440	20240422	122700	17233771500	153000	152900	153000	152800	795
441	20240422	122600	17112195200	152800	152700	152800	152600	929
442	20240422	122500	16970326500	152700	152600	152700	152600	247
443	20240422	122400	16932631100	152500	152500	152600	152500	396
444	20240422	122300	16872240900	152500	152300	152500	152300	300
445	20240422	122200	16826532500	152200	152200	152200	152200	57
446	20240422	122100	16817857100	152200	152100	152200	152100	95
447	20240422	122000	16803406300	152100	152200	152300	152000	444
448	20240422	121900	16735861000	152200	152200	152200	152200	13
449	20240422	121800	16733882400	152300	152300	152300	152200	272
450	20240422	121700	16692471100	152300	152300	152400	152300	10
451	20240422	121600	16690947700	152300	152500	152500	152300	589
452	20240422	121500	16601186600	152400	152400	152500	152400	69
453	20240422	121400	16590666200	152400	152400	152500	152300	786
454	20240422	121300	16470896700	152300	152300	152400	152300	296
455	20240422	121200	16425810900	152200	152200	152300	152200	243
456	20240422	121100	16388822000	152200	152000	152200	152000	269
457	20240422	121000	16347912400	152000	151900	152100	151900	362
458	20240422	120900	16292889300	152000	152000	152000	151900	98
459	20240422	120800	16277995100	152000	152000	152100	151900	515
460	20240422	120700	16199728400	151900	152000	152100	151900	180
461	20240422	120600	16172366500	152000	151900	152100	151900	261
462	20240422	120500	16132694500	152000	151900	152000	151800	83
463	20240422	120400	16120086800	151800	152100	152100	151800	199
464	20240422	120300	16089852600	152000	151800	152100	151700	402
465	20240422	120200	16028772100	151800	151800	151800	151700	214
466	20240422	120100	15996287300	151800	151800	151800	151700	20
467	20240422	120000	15993251500	151800	152200	152200	151700	447
468	20240422	115900	15925324100	152100	152100	152100	152000	173
469	20240422	115800	15899017100	152000	152000	152100	152000	69
470	20240422	115700	15888528900	152000	152100	152100	152000	122
471	20240422	115600	15869981200	152000	152100	152200	152000	419
472	20240422	115500	15806270100	152100	152100	152200	152100	33
473	20240422	115400	15801248800	152100	152200	152200	152100	49
474	20240422	115300	15793792600	152100	152200	152200	152100	423
475	20240422	115200	15729442000	152200	152100	152300	152100	310
476	20240422	115100	15682258000	152200	152100	152200	152100	58
477	20240422	115000	15673435600	152100	152200	152200	152100	60
478	20240422	114900	15664307400	152200	152300	152300	152100	259
479	20240422	114800	15624911600	152400	152000	152400	152000	772
480	20240422	114700	15507374800	152000	152400	152400	152000	509
481	20240422	114600	15429925100	152300	152400	152400	152300	166
482	20240422	114500	15404632700	152300	152400	152500	152200	194
483	20240422	114400	15375069100	152400	152200	152400	152200	227
484	20240422	114300	15340505400	152100	152000	152100	152000	293
485	20240422	114200	15295955300	152000	152000	152000	151900	49
486	20240422	114100	15288508200	151900	152100	152100	151900	352
487	20240422	114000	15235026900	152000	152000	152100	152000	13
488	20240422	113900	15233050800	152000	151900	152000	151800	485
489	20240422	113800	15159359800	151900	152000	152000	151900	29
490	20240422	113700	15154952300	151900	152200	152200	151800	257
491	20240422	113600	15115884400	152100	152200	152200	152100	47
492	20240422	113500	15108732700	152200	152000	152200	152000	41
493	20240422	113400	15102499500	152000	151800	152000	151800	38
494	20240422	113300	15096727600	151900	151700	151900	151600	182
495	20240422	113200	15069110100	151700	151700	151700	151600	118
496	20240422	113100	15051210000	151700	151900	151900	151600	408
497	20240422	113000	14989276600	151900	151700	151900	151700	260
498	20240422	112900	14949807000	151800	151900	152100	151700	152
499	20240422	112800	14926714800	152100	151900	152200	151900	181
500	20240422	112700	14899196300	151900	152200	152200	151900	53
501	20240422	112600	14891136300	152200	152000	152300	152000	53
502	20240422	112500	14883072600	152000	152300	152600	151900	348
503	20240422	112400	14830076100	152200	151800	152200	151800	66
504	20240422	112300	14820043800	152000	151700	152000	151700	90
505	20240422	112200	14806380000	151500	151500	151600	151500	44
506	20240422	112100	14799710800	151500	151700	151900	151400	418
507	20240422	112000	14736330400	151700	151300	151800	151300	228
508	20240422	111900	14701791500	151200	151400	151400	151200	145
509	20240422	111800	14679861000	151400	151400	151500	151400	85
510	20240422	111700	14666990200	151400	151300	151600	151300	303
511	20240422	111600	14621117800	151300	151300	151400	151300	215
512	20240422	111500	14588586600	151300	151800	151800	151300	78
513	20240422	111400	14576777100	151700	151400	151700	151300	193
514	20240422	111300	14547557200	151400	151500	151600	151300	1275
515	20240422	111200	14354404500	151700	151500	151700	151400	394
516	20240422	111100	14294737500	151500	151800	151800	151400	348
517	20240422	111000	14241964700	151800	152100	152200	151800	382
518	20240422	110900	14183917900	152100	152600	152600	152100	307
519	20240422	110800	14137148000	152600	152500	152700	152500	195
520	20240422	110700	14107397300	152400	152200	152400	152100	117
521	20240422	110600	14089573600	152300	152100	152400	152000	355
522	20240422	110500	14035569300	152100	152600	152600	152100	485
523	20240422	110400	13961633700	152600	152800	152800	152600	181
524	20240422	110300	13933987900	152800	152700	152900	152700	433
525	20240422	110200	13867820900	152700	152900	152900	152700	311
526	20240422	110100	13820300100	152800	152700	152900	152600	395
527	20240422	110000	13759969100	152700	152700	152800	152600	216
528	20240422	105900	13726985200	152700	152100	152700	152100	398
529	20240422	105800	13666312700	152100	152000	152300	152000	435
530	20240422	105700	13600155100	152100	152100	152100	152000	116
531	20240422	105600	13582512000	152000	151700	152000	151600	1003
532	20240422	105500	13430228300	151700	151600	151800	151600	94
533	20240422	105400	13415969300	151700	151600	151700	151400	294
534	20240422	105300	13371438500	151600	151500	151600	151500	66
535	20240422	105200	13361435000	151500	151800	151800	151500	359
536	20240422	105100	13306988400	151500	151500	151700	151400	147
537	20240422	105000	13284715700	151400	151600	151700	151400	174
538	20240422	104900	13258350500	151600	151600	151800	151600	233
539	20240422	104800	13223002800	151600	151600	151700	151300	369
540	20240422	104700	13167069100	151600	151100	151700	151100	581
541	20240422	104600	13079138200	151000	151000	151000	150800	286
542	20240422	104500	13035966800	151100	151000	151100	151000	84
543	20240422	104400	13023275700	151000	151100	151100	151000	273
544	20240422	104300	12982031000	151100	151200	151200	151100	60
545	20240422	104200	12972964400	151200	151300	151300	150700	525
546	20240422	104100	12893654900	151300	151200	151300	151200	70
547	20240422	104000	12883068900	151200	151200	151300	151100	71
548	20240422	103900	12872334500	151100	151000	151100	150900	95
549	20240422	103800	12857985900	151000	151200	151200	150800	225
550	20240422	103700	12824018700	151100	150900	151100	150900	44
551	20240422	103600	12817374300	150900	150600	150900	150500	1023
552	20240422	103500	12663330500	150600	150500	150600	150500	138
553	20240422	103400	12642557800	150500	150700	150700	150500	495
554	20240422	103300	12568013600	150600	150800	150900	150600	1329
555	20240422	103200	12367725500	150800	150700	150900	150700	269
556	20240422	103100	12327177500	150700	150800	150800	150600	247
557	20240422	103000	12289953500	150800	150800	150900	150700	394
558	20240422	102900	12230548200	150900	151200	151200	150900	612
559	20240422	102800	12138156400	151100	151000	151100	151000	293
560	20240422	102700	12093898400	151200	151000	151200	150900	456
561	20240422	102600	12025035100	151000	151100	151100	150900	582
562	20240422	102500	11937131100	151200	151400	151400	151200	969
563	20240422	102400	11790559300	151400	151400	151500	151400	171
564	20240422	102300	11764668600	151400	151500	151500	151400	212
565	20240422	102200	11732556300	151500	151500	151700	151500	426
566	20240422	102100	11668007200	151500	151600	151600	151500	636
567	20240422	102000	11571646700	151500	151600	151600	151500	331
568	20240422	101900	11521469500	151700	151800	151900	151700	190
569	20240422	101800	11492634700	151800	151900	151900	151700	584
570	20240422	101700	11403968100	151800	151800	151900	151700	166
571	20240422	101600	11378769300	151800	151800	151800	151600	243
572	20240422	101500	11341898500	151800	151800	151800	151700	164
573	20240422	101400	11317004300	151800	151600	151800	151600	68
574	20240422	101300	11306688700	151600	151800	151800	151600	282
575	20240422	101200	11263887500	151700	151700	151700	151600	169
576	20240422	101100	11238256000	151700	151700	151800	151600	247
577	20240422	101000	11200785100	151700	151700	151900	151700	371
578	20240422	100900	11144480600	151600	151800	151800	151600	196
579	20240422	100800	11114746600	151800	151500	151900	151500	754
580	20240422	100700	11000320100	151500	151100	151500	151100	88
581	20240422	100600	10987004400	151000	151100	151500	151000	297
582	20240422	100500	10942102000	151100	151300	151300	151000	531
583	20240422	100400	10861873700	151300	151300	151400	151200	497
584	20240422	100300	10786696600	151300	151200	151300	151100	177
585	20240422	100200	10759923300	151200	151400	151400	151100	397
586	20240422	100100	10699887200	151300	151300	151300	151300	44
587	20240422	100000	10693230000	151300	150900	151300	150900	396
588	20240422	095900	10633411100	150900	151200	151200	150900	716
589	20240422	095800	10525243500	151200	151600	151600	151200	712
590	20240422	095700	10417479900	151600	151600	151600	151500	157
591	20240422	095600	10393682400	151600	151600	151600	151600	95
592	20240422	095500	10379280400	151600	151800	151900	151600	185
593	20240422	095400	10351213700	151900	151800	152000	151700	223
594	20240422	095300	10317339700	151800	151900	151900	151800	303
595	20240422	095200	10271339300	151800	152000	152000	151800	778
596	20240422	095100	10153101100	152000	151900	152000	151800	303
597	20240422	095000	10107068500	152000	151700	152000	151700	543
598	20240422	094900	10024598400	151700	151300	151700	151200	647
599	20240422	094800	9926557500	151200	151400	151400	151200	568
600	20240422	094700	9840623800	151400	151900	151900	151300	604
601	20240422	094600	9749121600	151900	151400	151900	151400	491
602	20240422	094500	9674565500	151700	151600	151800	151400	1003
603	20240422	094400	9522543400	151500	151800	151800	151500	534
604	20240422	094300	9441591100	151700	151700	151800	151600	374
605	20240422	094200	9384846600	151700	151600	151800	151500	2018
606	20240422	094100	9079019700	151600	151800	151900	151500	579
607	20240422	094000	8991178500	151700	152100	152100	151700	1486
608	20240422	093900	8765397800	152100	152300	152300	152000	507
609	20240422	093800	8688273700	152300	152400	152900	152200	652
610	20240422	093700	8588956000	152300	152900	152900	152300	700
611	20240422	093600	8482280700	152400	152800	153000	152400	927
612	20240422	093500	8340870100	152800	153300	153300	152700	411
613	20240422	093400	8278065700	153300	153100	153300	152900	333
614	20240422	093300	8227086900	153100	153100	153100	152600	392
615	20240422	093200	8167158300	153000	152700	153000	152700	407
616	20240422	093100	8104930100	152700	152600	152800	152500	499
617	20240422	093000	8028812800	152500	152400	152800	152300	1173
618	20240422	092900	7849952200	152300	152800	152800	152300	1453
619	20240422	092800	7628341200	152900	153000	153100	152800	950
620	20240422	092700	7483063400	153100	153600	153600	153100	337
621	20240422	092600	7431367100	153700	153800	153800	153200	487
622	20240422	092500	7356629000	153800	153100	153800	153100	320
623	20240422	092400	7307545400	153000	153000	153200	152900	1358
624	20240422	092300	7099757100	153000	153500	153500	153000	1420
625	20240422	092200	6882185700	153500	153700	153900	153500	553
626	20240422	092100	6797258300	153700	153900	154000	153700	409
627	20240422	092000	6734301600	153900	153400	153900	153300	555
628	20240422	091900	6649063400	153400	153900	154000	153400	290
629	20240422	091800	6604520300	153800	153200	154000	153200	1218
630	20240422	091700	6417305400	153100	152600	153200	152600	1024
631	20240422	091600	6260623600	152600	153100	153300	152500	2699
632	20240422	091500	5847627000	153100	153300	153400	153000	2218
633	20240422	091400	5507874800	153400	154000	154000	153400	1865
634	20240422	091300	5221341400	153800	154200	154300	153700	806
635	20240422	091200	5097196400	154300	154400	154700	154300	568
636	20240422	091100	5009470500	154400	154200	154400	154100	755
637	20240422	091000	4892967900	154300	155200	155200	154000	1658
638	20240422	090900	4636569500	155200	154400	155200	154300	2410
639	20240422	090800	4263569500	154400	153100	154400	153100	2132
640	20240422	090700	3936309100	153100	153700	153800	153000	1959
641	20240422	090600	3635688500	153600	154300	154500	153600	1773
642	20240422	090500	3362676600	154300	154000	154600	153800	2798
643	20240422	090400	2931076000	153900	154000	154500	153800	1730
644	20240422	090300	2664367300	154000	155500	155600	154000	3387
645	20240422	090200	2139262800	155500	154900	155500	154500	5378
646	20240422	090100	1306122900	154800	154000	155000	154000	4400
647	20240422	090000	625640400	154000	153000	154000	152900	3954