KissMeData/058470/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	193500	46696334000	293000	293000	293000	293000	26510
3	20240509	193400	46696334000	293000	293000	293000	293000	0
4	20240509	193300	46696334000	293000	293000	293000	293000	0
5	20240509	193200	46696334000	293000	293000	293000	293000	0
6	20240509	193100	46696334000	293000	293000	293000	293000	0
7	20240509	193000	46696334000	293000	293000	293000	293000	0
8	20240509	192900	46696334000	293000	293000	293000	293000	0
9	20240509	192800	46696334000	293000	293000	293000	293000	0
10	20240509	192700	46696334000	293000	293000	293000	293000	0
11	20240509	192600	46696334000	293000	293000	293000	293000	0
12	20240509	192500	46696334000	293000	293000	293000	293000	0
13	20240509	192400	46696334000	293000	293000	293000	293000	0
14	20240509	192300	46696334000	293000	293000	293000	293000	0
15	20240509	192200	46696334000	293000	293000	293000	293000	0
16	20240509	192100	46696334000	293000	293000	293000	293000	0
17	20240509	192000	46696334000	293000	293000	293000	293000	0
18	20240509	191900	46696334000	293000	293000	293000	293000	0
19	20240509	191800	46696334000	293000	293000	293000	293000	0
20	20240509	191700	46696334000	293000	293000	293000	293000	0
21	20240509	191600	46696334000	293000	293000	293000	293000	0
22	20240509	191500	46696334000	293000	293000	293000	293000	0
23	20240509	191400	46696334000	293000	293000	293000	293000	0
24	20240509	191300	46696334000	293000	293000	293000	293000	0
25	20240509	191200	46696334000	293000	293000	293000	293000	0
26	20240509	191100	46696334000	293000	293000	293000	293000	0
27	20240509	191000	46696334000	293000	293000	293000	293000	0
28	20240509	190900	46696334000	293000	293000	293000	293000	0
29	20240509	190800	46696334000	293000	293000	293000	293000	0
30	20240509	190700	46696334000	293000	293000	293000	293000	0
31	20240509	190600	46696334000	293000	293000	293000	293000	0
32	20240509	190500	46696334000	293000	293000	293000	293000	26510
33	20240509	190400	46696334000	293000	293000	293000	293000	0
34	20240509	190300	46696334000	293000	293000	293000	293000	0
35	20240509	190200	46696334000	293000	293000	293000	293000	0
36	20240509	190100	46696334000	293000	293000	293000	293000	0
37	20240509	190000	46696334000	293000	293000	293000	293000	0
38	20240509	185900	46696334000	293000	293000	293000	293000	0
39	20240509	185800	46696334000	293000	293000	293000	293000	0
40	20240509	185700	46696334000	293000	293000	293000	293000	0
41	20240509	185600	46696334000	293000	293000	293000	293000	0
42	20240509	185500	46696334000	293000	293000	293000	293000	0
43	20240509	185400	46696334000	293000	293000	293000	293000	0
44	20240509	185300	46696334000	293000	293000	293000	293000	0
45	20240509	185200	46696334000	293000	293000	293000	293000	0
46	20240509	185100	46696334000	293000	293000	293000	293000	0
47	20240509	185000	46696334000	293000	293000	293000	293000	0
48	20240509	184900	46696334000	293000	293000	293000	293000	0
49	20240509	184800	46696334000	293000	293000	293000	293000	0
50	20240509	184700	46696334000	293000	293000	293000	293000	0
51	20240509	184600	46696334000	293000	293000	293000	293000	0
52	20240509	184500	46696334000	293000	293000	293000	293000	0
53	20240509	184400	46696334000	293000	293000	293000	293000	0
54	20240509	184300	46696334000	293000	293000	293000	293000	0
55	20240509	184200	46696334000	293000	293000	293000	293000	0
56	20240509	184100	46696334000	293000	293000	293000	293000	0
57	20240509	184000	46696334000	293000	293000	293000	293000	0
58	20240509	183900	46696334000	293000	293000	293000	293000	0
59	20240509	183800	46696334000	293000	293000	293000	293000	0
60	20240509	183700	46696334000	293000	293000	293000	293000	0
61	20240509	183600	46696334000	293000	293000	293000	293000	0
62	20240509	183500	46696334000	293000	293000	293000	293000	26510
63	20240509	183400	46696334000	293000	293000	293000	293000	0
64	20240509	183300	46696334000	293000	293000	293000	293000	0
65	20240509	183200	46696334000	293000	293000	293000	293000	0
66	20240509	183100	46696334000	293000	293000	293000	293000	0
67	20240509	183000	46696334000	293000	293000	293000	293000	0
68	20240509	182900	46696334000	293000	293000	293000	293000	0
69	20240509	182800	46696334000	293000	293000	293000	293000	0
70	20240509	182700	46696334000	293000	293000	293000	293000	0
71	20240509	182600	46696334000	293000	293000	293000	293000	0
72	20240509	182500	46696334000	293000	293000	293000	293000	0
73	20240509	182400	46696334000	293000	293000	293000	293000	0
74	20240509	182300	46696334000	293000	293000	293000	293000	0
75	20240509	182200	46696334000	293000	293000	293000	293000	0
76	20240509	182100	46696334000	293000	293000	293000	293000	0
77	20240509	182000	46696334000	293000	293000	293000	293000	0
78	20240509	181900	46696334000	293000	293000	293000	293000	0
79	20240509	181800	46696334000	293000	293000	293000	293000	0
80	20240509	181700	46696334000	293000	293000	293000	293000	0
81	20240509	181600	46696334000	293000	293000	293000	293000	0
82	20240509	181500	46696334000	293000	293000	293000	293000	0
83	20240509	181400	46696334000	293000	293000	293000	293000	0
84	20240509	181300	46696334000	293000	293000	293000	293000	0
85	20240509	181200	46696334000	293000	293000	293000	293000	0
86	20240509	181100	46696334000	293000	293000	293000	293000	0
87	20240509	181000	46696334000	293000	293000	293000	293000	0
88	20240509	180900	46696334000	293000	293000	293000	293000	0
89	20240509	180800	46696334000	293000	293000	293000	293000	0
90	20240509	180700	46696334000	293000	293000	293000	293000	0
91	20240509	180600	46696334000	293000	293000	293000	293000	0
92	20240509	180500	46696334000	293000	293000	293000	293000	26510
93	20240509	180400	46696334000	293000	293000	293000	293000	0
94	20240509	180300	46696334000	293000	293000	293000	293000	0
95	20240509	180200	46696334000	293000	293000	293000	293000	0
96	20240509	180100	46696334000	293000	293000	293000	293000	0
97	20240509	180000	46696334000	293000	293000	293000	293000	0
98	20240509	175900	46696334000	293000	293000	293000	293000	0
99	20240509	175800	46696334000	293000	293000	293000	293000	0
100	20240509	175700	46696334000	293000	293000	293000	293000	0
101	20240509	175600	46696334000	293000	293000	293000	293000	0
102	20240509	175500	46696334000	293000	293000	293000	293000	0
103	20240509	175400	46696334000	293000	293000	293000	293000	0
104	20240509	175300	46696334000	293000	293000	293000	293000	0
105	20240509	175200	46696334000	293000	293000	293000	293000	0
106	20240509	175100	46696334000	293000	293000	293000	293000	0
107	20240509	175000	46696334000	293000	293000	293000	293000	0
108	20240509	174900	46696334000	293000	293000	293000	293000	0
109	20240509	174800	46696334000	293000	293000	293000	293000	0
110	20240509	174700	46696334000	293000	293000	293000	293000	0
111	20240509	174600	46696334000	293000	293000	293000	293000	0
112	20240509	174500	46696334000	293000	293000	293000	293000	0
113	20240509	174400	46696334000	293000	293000	293000	293000	0
114	20240509	174300	46696334000	293000	293000	293000	293000	0
115	20240509	174200	46696334000	293000	293000	293000	293000	0
116	20240509	174100	46696334000	293000	293000	293000	293000	0
117	20240509	174000	46696334000	293000	293000	293000	293000	0
118	20240509	173900	46696334000	293000	293000	293000	293000	0
119	20240509	173800	46696334000	293000	293000	293000	293000	0
120	20240509	173700	46696334000	293000	293000	293000	293000	0
121	20240509	173600	46696334000	293000	293000	293000	293000	0
122	20240509	173500	46696334000	293000	293000	293000	293000	26510
123	20240509	173400	46696334000	293000	293000	293000	293000	0
124	20240509	173300	46696334000	293000	293000	293000	293000	0
125	20240509	173200	46696334000	293000	293000	293000	293000	0
126	20240509	173100	46696334000	293000	293000	293000	293000	0
127	20240509	173000	46696334000	293000	293000	293000	293000	0
128	20240509	172900	46696334000	293000	293000	293000	293000	0
129	20240509	172800	46696334000	293000	293000	293000	293000	0
130	20240509	172700	46696334000	293000	293000	293000	293000	0
131	20240509	172600	46696334000	293000	293000	293000	293000	0
132	20240509	172500	46696334000	293000	293000	293000	293000	0
133	20240509	172400	46696334000	293000	293000	293000	293000	0
134	20240509	172300	46696334000	293000	293000	293000	293000	0
135	20240509	172200	46696334000	293000	293000	293000	293000	0
136	20240509	172100	46696334000	293000	293000	293000	293000	0
137	20240509	172000	46696334000	293000	293000	293000	293000	0
138	20240509	171900	46696334000	293000	293000	293000	293000	0
139	20240509	171800	46696334000	293000	293000	293000	293000	0
140	20240509	171700	46696334000	293000	293000	293000	293000	0
141	20240509	171600	46696334000	293000	293000	293000	293000	0
142	20240509	171500	46696334000	293000	293000	293000	293000	0
143	20240509	171400	46696334000	293000	293000	293000	293000	0
144	20240509	171300	46696334000	293000	293000	293000	293000	0
145	20240509	171200	46696334000	293000	293000	293000	293000	0
146	20240509	171100	46696334000	293000	293000	293000	293000	0
147	20240509	171000	46696334000	293000	293000	293000	293000	0
148	20240509	170900	46696334000	293000	293000	293000	293000	0
149	20240509	170800	46696334000	293000	293000	293000	293000	0
150	20240509	170700	46696334000	293000	293000	293000	293000	0
151	20240509	170600	46696334000	293000	293000	293000	293000	0
152	20240509	170500	46696334000	293000	293000	293000	293000	26510
153	20240509	170400	46696334000	293000	293000	293000	293000	0
154	20240509	170300	46696334000	293000	293000	293000	293000	0
155	20240509	170200	46696334000	293000	293000	293000	293000	0
156	20240509	170100	46696334000	293000	293000	293000	293000	0
157	20240509	170000	46696334000	293000	293000	293000	293000	0
158	20240509	165900	46696334000	293000	293000	293000	293000	0
159	20240509	165800	46696334000	293000	293000	293000	293000	0
160	20240509	165700	46696334000	293000	293000	293000	293000	0
161	20240509	165600	46696334000	293000	293000	293000	293000	0
162	20240509	165500	46696334000	293000	293000	293000	293000	0
163	20240509	165400	46696334000	293000	293000	293000	293000	0
164	20240509	165300	46696334000	293000	293000	293000	293000	0
165	20240509	165200	46696334000	293000	293000	293000	293000	0
166	20240509	165100	46696334000	293000	293000	293000	293000	0
167	20240509	165000	46696334000	293000	293000	293000	293000	0
168	20240509	164900	46696334000	293000	293000	293000	293000	0
169	20240509	164800	46696334000	293000	293000	293000	293000	0
170	20240509	164700	46696334000	293000	293000	293000	293000	0
171	20240509	164600	46696334000	293000	293000	293000	293000	0
172	20240509	164500	46696334000	293000	293000	293000	293000	0
173	20240509	164400	46696334000	293000	293000	293000	293000	0
174	20240509	164300	46696334000	293000	293000	293000	293000	0
175	20240509	164200	46696334000	293000	293000	293000	293000	0
176	20240509	164100	46696334000	293000	293000	293000	293000	0
177	20240509	164000	46696334000	293000	293000	293000	293000	0
178	20240509	163900	46696334000	293000	293000	293000	293000	0
179	20240509	163800	46696334000	293000	293000	293000	293000	0
180	20240509	163700	46696334000	293000	293000	293000	293000	0
181	20240509	163600	46696334000	293000	293000	293000	293000	0
182	20240509	163500	46696334000	293000	293000	293000	293000	26510
183	20240509	163400	46696334000	293000	293000	293000	293000	0
184	20240509	163300	46696334000	293000	293000	293000	293000	0
185	20240509	163200	46696334000	293000	293000	293000	293000	0
186	20240509	163100	46696334000	293000	293000	293000	293000	0
187	20240509	163000	46696334000	293000	293000	293000	293000	0
188	20240509	162900	46696334000	293000	293000	293000	293000	0
189	20240509	162800	46696334000	293000	293000	293000	293000	0
190	20240509	162700	46696334000	293000	293000	293000	293000	0
191	20240509	162600	46696334000	293000	293000	293000	293000	0
192	20240509	162500	46696334000	293000	293000	293000	293000	0
193	20240509	162400	46696334000	293000	293000	293000	293000	0
194	20240509	162300	46696334000	293000	293000	293000	293000	0
195	20240509	162200	46696334000	293000	293000	293000	293000	0
196	20240509	162100	46696334000	293000	293000	293000	293000	0
197	20240509	162000	46696334000	293000	293000	293000	293000	0
198	20240509	161900	46696334000	293000	293000	293000	293000	0
199	20240509	161800	46696334000	293000	293000	293000	293000	0
200	20240509	161700	46696334000	293000	293000	293000	293000	0
201	20240509	161600	46696334000	293000	293000	293000	293000	0
202	20240509	161500	46696334000	293000	293000	293000	293000	0
203	20240509	161400	46696334000	293000	293000	293000	293000	0
204	20240509	161300	46696334000	293000	293000	293000	293000	0
205	20240509	161200	46696334000	293000	293000	293000	293000	0
206	20240509	161100	46696334000	293000	293000	293000	293000	0
207	20240509	161000	46696334000	293000	293000	293000	293000	0
208	20240509	160900	46696334000	293000	293000	293000	293000	0
209	20240509	160800	46696334000	293000	293000	293000	293000	0
210	20240509	160700	46696334000	293000	293000	293000	293000	0
211	20240509	160600	46696334000	293000	293000	293000	293000	0
212	20240509	160500	46696334000	293000	293000	293000	293000	26510
213	20240509	160400	46696334000	293000	293000	293000	293000	0
214	20240509	160300	46696334000	293000	293000	293000	293000	0
215	20240509	160200	46696334000	293000	293000	293000	293000	0
216	20240509	160100	46696334000	293000	293000	293000	293000	0
217	20240509	160000	46696334000	293000	293000	293000	293000	0
218	20240509	155900	46696334000	293000	293000	293000	293000	0
219	20240509	155800	46696334000	293000	293000	293000	293000	0
220	20240509	155700	46696334000	293000	293000	293000	293000	0
221	20240509	155600	46696334000	293000	293000	293000	293000	0
222	20240509	155500	46696334000	293000	293000	293000	293000	0
223	20240509	155400	46696334000	293000	293000	293000	293000	0
224	20240509	155300	46696334000	293000	293000	293000	293000	0
225	20240509	155200	46696334000	293000	293000	293000	293000	0
226	20240509	155100	46696334000	293000	293000	293000	293000	0
227	20240509	155000	46696334000	293000	293000	293000	293000	0
228	20240509	154900	46696334000	293000	293000	293000	293000	0
229	20240509	154800	46696334000	293000	293000	293000	293000	0
230	20240509	154700	46696334000	293000	293000	293000	293000	0
231	20240509	154600	46696334000	293000	293000	293000	293000	0
232	20240509	154500	46696334000	293000	293000	293000	293000	0
233	20240509	154400	46696334000	293000	293000	293000	293000	0
234	20240509	154300	46696334000	293000	293000	293000	293000	0
235	20240509	154200	46696334000	293000	293000	293000	293000	0
236	20240509	154100	46696334000	293000	293000	293000	293000	0
237	20240509	154000	46696334000	293000	293000	293000	293000	0
238	20240509	153900	46696334000	293000	293000	293000	293000	0
239	20240509	153800	46696334000	293000	293000	293000	293000	0
240	20240509	153700	46696334000	293000	293000	293000	293000	0
241	20240509	153600	46696334000	293000	293000	293000	293000	0
242	20240509	153500	46696334000	293000	293000	293000	293000	26510
243	20240509	153400	46696334000	293000	293000	293000	293000	0
244	20240509	153300	46696334000	293000	293000	293000	293000	0
245	20240509	153200	46696334000	293000	293000	293000	293000	0
246	20240509	153100	46696334000	293000	293000	293000	293000	0
247	20240509	153000	46696334000	293000	293000	293000	293000	26510
248	20240509	152900	38928904000	295500	295500	295500	295500	0
249	20240509	152800	38928904000	295500	295500	295500	295500	0
250	20240509	152700	38928904000	295500	295500	295500	295500	0
251	20240509	152600	38928904000	295500	295500	295500	295500	0
252	20240509	152500	38928904000	295500	295500	295500	295500	0
253	20240509	152400	38928904000	295500	295500	295500	295500	0
254	20240509	152300	38928904000	295500	295500	295500	295500	0
255	20240509	152200	38928904000	295500	295500	295500	295500	0
256	20240509	152100	38928904000	295500	295500	295500	295500	0
257	20240509	152000	38928904000	295500	295500	295500	295500	0
258	20240509	151900	38928904000	295500	295500	296000	295000	1309
259	20240509	151800	38542248500	295500	295000	295500	294500	1306
260	20240509	151700	38157178000	295000	295000	295000	294500	231
261	20240509	151600	38089115000	294500	294500	295000	294500	236
262	20240509	151500	38019575000	294500	295000	295000	294500	241
263	20240509	151400	37948533500	294500	294500	295000	294500	363
264	20240509	151300	37841504500	295000	295000	295000	294500	576
265	20240509	151200	37671613000	294500	295500	295500	294500	296
266	20240509	151100	37584311000	295500	294500	295500	294500	1269
267	20240509	151000	37209950000	295000	295000	295000	294500	194
268	20240509	150900	37152779000	294500	295000	295000	294500	663
269	20240509	150800	36957454500	294500	294500	295000	294500	266
270	20240509	150700	36879058500	295000	294500	295000	294500	246
271	20240509	150600	36806584500	294500	294500	295000	294500	338
272	20240509	150500	36706999500	294500	295000	295000	294500	245
273	20240509	150400	36634804500	294500	294500	295000	294500	255
274	20240509	150300	36559628000	294500	295000	295000	294500	218
275	20240509	150200	36495356500	295000	295000	295000	294500	301
276	20240509	150100	36406682000	294500	294500	295000	294500	91
277	20240509	150000	36379864000	294500	294500	295000	294500	313
278	20240509	145900	36287620500	295000	295000	295500	294500	252
279	20240509	145800	36213285500	295000	295000	295500	295000	201
280	20240509	145700	36153975000	295500	295500	295500	295000	169
281	20240509	145600	36104099000	295500	295500	295500	295000	177
282	20240509	145500	36051861500	295000	295500	295500	295000	186
283	20240509	145400	35996968000	295000	295500	295500	295000	184
284	20240509	145300	35942666500	295000	295500	295500	295000	244
285	20240509	145200	35870629500	295500	295500	295500	295000	191
286	20240509	145100	35814230500	295000	295500	295500	295000	136
287	20240509	145000	35774087000	295000	294500	295500	294500	733
288	20240509	144900	35557878500	295000	295000	295000	294500	188
289	20240509	144800	35502474000	294500	295000	295000	294500	189
290	20240509	144700	35446793000	294500	295000	295000	294000	323
291	20240509	144600	35351656500	295000	294500	295000	294500	162
292	20240509	144500	35303908000	294500	294500	295000	294500	243
293	20240509	144400	35232311500	294500	294000	295000	293500	904
294	20240509	144300	34966492500	293500	293500	294000	293500	167
295	20240509	144200	34917453500	294000	294000	294000	293500	193
296	20240509	144100	34860794000	294000	294000	294000	293500	205
297	20240509	144000	34800596000	293500	294000	294000	293500	456
298	20240509	143900	34666746500	293500	294500	294500	293500	204
299	20240509	143800	34606767000	294500	294500	295000	294000	531
300	20240509	143700	34450406000	294500	294000	294500	293500	1771
301	20240509	143600	33930349000	293500	294000	294500	293500	331
302	20240509	143500	33833023000	294000	294000	294500	294000	191
303	20240509	143400	33776841500	294000	294000	294500	294000	108
304	20240509	143300	33745071500	294000	294000	294500	293500	200
305	20240509	143200	33686300000	294000	294500	294500	293500	581
306	20240509	143100	33515450000	294000	294000	294500	294000	128
307	20240509	143000	33477800000	294000	294000	294500	294000	117
308	20240509	142900	33443385000	294000	294500	294500	294000	1021
309	20240509	142800	33142994500	295000	295000	295000	294500	167
310	20240509	142700	33093800000	295000	295000	295000	294500	131
311	20240509	142600	33055199000	295000	295000	295000	294500	254
312	20240509	142500	32980312500	294500	295000	295000	294500	211
313	20240509	142400	32918150500	294500	295000	295000	294500	96
314	20240509	142300	32889865500	294500	295000	295000	294000	151
315	20240509	142200	32845382000	294500	294500	295000	294000	152
316	20240509	142100	32800619000	294000	295000	295000	294000	291
317	20240509	142000	32714918500	294500	294000	294500	294000	320
318	20240509	141900	32620721500	294500	294000	294500	294000	207
319	20240509	141800	32559805500	294000	294000	294500	294000	117
320	20240509	141700	32525396000	294000	294500	295000	294000	146
321	20240509	141600	32482409500	294000	294500	295000	294000	675
322	20240509	141500	32283665500	294000	295500	295500	294000	291
323	20240509	141400	32197906000	295000	295500	295500	295000	137
324	20240509	141300	32157477500	295000	295500	295500	295000	185
325	20240509	141200	32102872500	295000	295500	295500	295000	224
326	20240509	141100	32036775500	295500	294500	295500	294500	147
327	20240509	141000	31993404000	295000	295000	295000	294000	868
328	20240509	140900	31737650500	294500	295000	295000	294500	362
329	20240509	140800	31631028500	294500	295000	295000	294500	133
330	20240509	140700	31591851500	295000	294500	295000	294500	211
331	20240509	140600	31529675000	294500	294500	295000	294500	450
332	20240509	140500	31397132500	295000	294500	295000	294500	169
333	20240509	140400	31347347000	294500	295000	295000	294500	178
334	20240509	140300	31294899000	295000	294500	295000	294500	332
335	20240509	140200	31197027000	295000	294500	295000	294500	249
336	20240509	140100	31123682500	294500	295000	295000	294500	251
337	20240509	140000	31049738500	294500	295000	295000	294500	226
338	20240509	135900	30983117000	294500	295000	295500	294500	183
339	20240509	135800	30929163000	294500	295000	295000	294500	1078
340	20240509	135700	30611340500	294500	294500	295000	294500	342
341	20240509	135600	30510604500	294500	294500	295000	294500	552
342	20240509	135500	30348021500	295000	295000	295500	294500	1036
343	20240509	135400	30042405000	295500	295500	296000	295000	175
344	20240509	135300	29990731500	295500	295500	295500	295000	251
345	20240509	135200	29916589000	295000	295000	295500	295000	217
346	20240509	135100	29852562000	295500	295500	295500	295000	122
347	20240509	135000	29816549000	295500	295000	295500	295000	220
348	20240509	134900	29751579500	295000	295500	296000	295000	79
349	20240509	134800	29728244000	295500	295500	296000	295000	475
350	20240509	134700	29588002000	296000	296000	296000	295500	149
351	20240509	134600	29543962500	295500	295500	296000	295500	206
352	20240509	134500	29483064500	295500	295500	296000	295500	140
353	20240509	134400	29441690000	295500	296000	296000	295500	85
354	20240509	134300	29416561500	295500	295500	296000	295500	95
355	20240509	134200	29388481500	295500	296500	296500	295500	213
356	20240509	134100	29325456500	296500	296000	296500	296000	164
357	20240509	134000	29276906500	296000	296000	296500	296000	153
358	20240509	133900	29231599500	296500	296000	296500	296000	259
359	20240509	133800	29154926500	296000	296500	296500	296000	197
360	20240509	133700	29096573500	296000	296000	296500	296000	122
361	20240509	133600	29060454000	296000	296500	296500	296000	119
362	20240509	133500	29025223000	296000	296500	296500	296000	161
363	20240509	133400	28977560500	296500	296500	296500	296000	74
364	20240509	133300	28955639000	296500	296500	296500	296000	98
365	20240509	133200	28926621000	296000	295500	297000	295500	1434
366	20240509	133100	28501646000	295500	295500	296000	295500	43
367	20240509	133000	28488936500	295500	296000	296500	295500	546
368	20240509	132900	28327325500	296000	296000	296500	296000	218
369	20240509	132800	28262790000	296500	296000	296500	296000	85
370	20240509	132700	28237621500	296000	296000	296500	296000	212
371	20240509	132600	28174861500	296000	296500	296500	296000	72
372	20240509	132500	28153540500	296000	296000	296500	296000	73
373	20240509	132400	28131920500	296000	296000	296500	296000	108
374	20240509	132300	28099945000	296500	295500	296500	295500	282
375	20240509	132200	28016545000	295500	296000	296000	295500	130
376	20240509	132100	27978115000	296000	296500	296500	295500	96
377	20240509	132000	27949717000	296000	296000	296500	296000	91
378	20240509	131900	27922776500	296500	296000	296500	296000	44
379	20240509	131800	27909746500	296000	295500	297000	295500	284
380	20240509	131700	27825678000	295500	296000	297000	295500	234
381	20240509	131600	27756325500	296000	296500	296500	296000	219
382	20240509	131500	27691471500	296500	296500	296500	296000	70
383	20240509	131400	27670744500	296000	296500	296500	296000	208
384	20240509	131300	27609122500	296500	296500	297000	296500	65
385	20240509	131200	27589847000	297000	296500	297000	296000	92
386	20240509	131100	27562566500	296500	297000	297000	296000	70
387	20240509	131000	27541820000	297500	296000	297500	296000	86
388	20240509	130900	27516319000	296000	297000	297500	296000	363
389	20240509	130800	27408667000	297000	297000	297500	296000	124
390	20240509	130700	27371846000	297000	296000	297000	295500	341
391	20240509	130600	27270652500	296500	296000	297000	295500	234
392	20240509	130500	27201355500	296500	296000	297000	296000	326
393	20240509	130400	27104705000	296000	296000	296500	295500	168
394	20240509	130300	27054959500	296000	295500	296500	295500	217
395	20240509	130200	26990778500	295500	295500	296000	295500	49
396	20240509	130100	26976292000	296000	295500	296000	295500	77
397	20240509	130000	26953527000	295500	295500	296000	295500	110
398	20240509	125900	26921003500	295500	295500	296000	295500	265
399	20240509	125800	26842691500	295500	295500	296000	295500	48
400	20240509	125700	26828503000	296000	295500	296000	295500	438
401	20240509	125600	26699051500	295500	296000	296000	295500	46
402	20240509	125500	26685452000	296000	296500	296500	295500	87
403	20240509	125400	26659702000	296500	296000	296500	295500	107
404	20240509	125300	26628065500	296000	295500	296000	295500	112
405	20240509	125200	26594958500	295500	295500	296000	295500	87
406	20240509	125100	26569230500	296000	296000	296500	295500	169
407	20240509	125000	26519268000	296000	296000	296000	295500	89
408	20240509	124900	26492945500	295500	295500	296000	295500	119
409	20240509	124800	26457741500	295500	296000	296500	295500	169
410	20240509	124700	26407741500	295500	295500	296000	295500	42
411	20240509	124600	26395320500	295500	296000	296500	295500	236
412	20240509	124500	26325471000	296500	296000	296500	295500	116
413	20240509	124400	26291145000	296500	295500	296500	295500	89
414	20240509	124300	26264833000	295500	296000	296500	295500	103
415	20240509	124200	26234352000	296000	296500	296500	295500	88
416	20240509	124100	26208318500	296000	295500	296500	295500	113
417	20240509	124000	26174870000	296500	296500	296500	295500	114
418	20240509	123900	26141121500	296500	296500	296500	295500	107
419	20240509	123800	26109444500	295500	296000	296500	295500	76
420	20240509	123700	26086962500	296000	296000	296500	295500	29
421	20240509	123600	26078382500	296000	296000	296000	295500	83
422	20240509	123500	26053830500	296000	296000	296500	295500	74
423	20240509	123400	26031947500	296000	295500	296000	295500	68
424	20240509	123300	26011826000	295500	296000	296500	295500	76
425	20240509	123200	25989351000	296500	295500	296500	295500	140
426	20240509	123100	25947926500	295500	295500	296000	295000	45
427	20240509	123000	25934633500	296000	296000	296500	295000	570
428	20240509	122900	25766134000	295500	296000	296000	295000	182
429	20240509	122800	25712319000	295500	296000	296000	295500	237
430	20240509	122700	25642275000	296000	295500	296500	295000	219
431	20240509	122600	25577446500	296500	296500	297000	295500	1063
432	20240509	122500	25262745500	297000	296500	297000	296500	34
433	20240509	122400	25252661000	296500	296500	297000	296500	160
434	20240509	122300	25205199000	297000	296500	297000	296500	133
435	20240509	122200	25165735000	296500	296500	297000	296500	59
436	20240509	122100	25148228500	296500	296500	297000	296500	120
437	20240509	122000	25112644000	296500	296500	297000	296500	133
438	20240509	121900	25073191500	297000	297000	297000	296500	56
439	20240509	121800	25056580500	296500	297000	297000	296500	68
440	20240509	121700	25036412500	297000	296500	297000	296500	273
441	20240509	121600	24955357000	296500	297000	297000	296500	97
442	20240509	121500	24926593000	297000	297000	297000	296500	79
443	20240509	121400	24903166000	296500	296500	297000	296500	89
444	20240509	121300	24876770500	297000	296500	297000	296500	98
445	20240509	121200	24847708500	296500	296500	297000	296000	270
446	20240509	121100	24767657000	296500	296500	297000	296500	101
447	20240509	121000	24737706000	296500	296500	296500	296000	103
448	20240509	120900	24707192500	296000	296500	297000	296000	131
449	20240509	120800	24668355000	296500	296500	297000	296500	85
450	20240509	120700	24643148000	297000	296500	297000	296000	208
451	20240509	120600	24581486000	296000	296000	296500	295500	131
452	20240509	120500	24542708000	296000	296000	296500	296000	245
453	20240509	120400	24470182500	296000	296500	296500	295500	158
454	20240509	120300	24423427000	296000	296000	296500	295500	76
455	20240509	120200	24400952500	295500	295500	296500	295500	141
456	20240509	120100	24359230500	295500	296500	296500	295500	348
457	20240509	120000	24256260500	296500	297000	297000	296000	112
458	20240509	115900	24223067000	296500	296500	297000	295500	99
459	20240509	115800	24193738000	296500	296000	296500	295500	93
460	20240509	115700	24166200500	296000	296000	296500	296000	292
461	20240509	115600	24079743000	296500	296000	296500	296000	130
462	20240509	115500	24041231000	297000	296000	297000	296000	99
463	20240509	115400	24011894500	296500	296000	297000	296000	139
464	20240509	115300	23970696000	296000	296500	297000	296000	165
465	20240509	115200	23921773500	296500	296000	296500	296000	128
466	20240509	115100	23883855500	296000	296500	297000	296000	168
467	20240509	115000	23834062000	296500	297000	297000	296500	94
468	20240509	114900	23806165500	297000	296500	297000	296500	67
469	20240509	114800	23786295500	296500	296000	297000	296000	111
470	20240509	114700	23753384500	296000	296500	297000	296000	105
471	20240509	114600	23722248500	296500	296000	297000	296000	220
472	20240509	114500	23657048000	296500	297000	297000	296000	159
473	20240509	114400	23609925000	297000	296500	297500	296500	120
474	20240509	114300	23574282500	296500	297000	297500	296000	301
475	20240509	114200	23484956500	297000	297000	297000	296500	126
476	20240509	114100	23447567500	296500	296500	297000	296500	75
477	20240509	114000	23425312500	296500	296500	297000	296000	101
478	20240509	113900	23395378000	296000	296500	297000	296000	338
479	20240509	113800	23295146500	297000	297500	297500	296500	101
480	20240509	113700	23265147500	297000	297000	297500	296500	97
481	20240509	113600	23236347500	297000	297000	297500	296500	213
482	20240509	113500	23173090000	297500	297000	297500	297000	61
483	20240509	113400	23154952500	297000	297000	297500	296500	81
484	20240509	113300	23130891000	297000	297000	297500	297000	147
485	20240509	113200	23087212500	297500	297000	297500	296500	36
486	20240509	113100	23076523000	297000	297000	297500	296500	154
487	20240509	113000	23030804000	297500	297000	297500	296500	161
488	20240509	112900	22982971000	297000	297000	297000	296500	164
489	20240509	112800	22934307000	296500	297500	297500	296500	200
490	20240509	112700	22874930000	297500	296500	297500	296500	142
491	20240509	112600	22832740500	297000	297000	297500	296500	87
492	20240509	112500	22806901500	297000	297500	298000	297000	79
493	20240509	112400	22783406000	297500	298000	298000	297500	170
494	20240509	112300	22732826500	297500	297500	298000	297500	112
495	20240509	112200	22699482000	297000	297500	298000	297000	331
496	20240509	112100	22601006000	297500	297500	298000	297000	118
497	20240509	112000	22565873000	297500	297000	298000	297000	115
498	20240509	111900	22531678500	297000	296500	297500	296500	248
499	20240509	111800	22457975000	296500	297000	297000	296500	129
500	20240509	111700	22419718500	297000	297000	297500	297000	116
501	20240509	111600	22385251000	297500	297000	297500	297000	301
502	20240509	111500	22295760500	297000	297500	297500	297000	101
503	20240509	111400	22265748000	297500	297500	297500	297000	65
504	20240509	111300	22246426500	297000	297000	297500	295500	1941
505	20240509	111200	21671077000	297000	297000	297500	297000	179
506	20240509	111100	21617875500	297000	297500	297500	297000	120
507	20240509	111000	21582226500	297000	296500	297000	296500	36
508	20240509	110900	21571539000	297000	297000	297000	296500	184
509	20240509	110800	21516928000	297000	297000	297000	296500	416
510	20240509	110700	21393407500	297000	297000	297500	297000	153
511	20240509	110600	21347963500	297000	297500	297500	296500	186
512	20240509	110500	21292718000	297000	296500	297500	296500	214
513	20240509	110400	21229192500	297000	296500	297000	296500	640
514	20240509	110300	21039428000	296500	297500	297500	296500	256
515	20240509	110200	20963394000	297500	297000	297500	296500	257
516	20240509	110100	20887068000	297000	297000	297500	297000	57
517	20240509	110000	20870136000	297000	297500	298000	297000	315
518	20240509	105900	20776404000	297500	298000	298000	297500	131
519	20240509	105800	20737416000	298000	298000	298000	297500	70
520	20240509	105700	20716575500	297500	297500	298000	297000	63
521	20240509	105600	20697837500	296500	297000	298000	296500	425
522	20240509	105500	20571499500	296000	296500	297500	296000	149
523	20240509	105400	20527337000	296500	297500	297500	296000	309
524	20240509	105300	20435644500	297500	297500	297500	297000	93
525	20240509	105200	20407997500	297500	297000	297500	297000	131
526	20240509	105100	20369045000	297000	297500	297500	297000	75
527	20240509	105000	20346764500	297000	297000	297500	297000	316
528	20240509	104900	20252837500	297000	297000	297500	296500	88
529	20240509	104800	20226728000	296500	296500	297000	296500	330
530	20240509	104700	20128741500	297000	297000	297000	296500	81
531	20240509	104600	20104706500	296500	297000	297000	296500	322
532	20240509	104500	20009098000	297000	297000	297000	296500	132
533	20240509	104400	19969933500	297000	297500	297500	296500	405
534	20240509	104300	19849599000	297000	297000	298000	297000	209
535	20240509	104200	19787447000	297000	297500	298000	297000	271
536	20240509	104100	19706841000	297500	298000	298000	297500	584
537	20240509	104000	19532875000	297500	297000	298000	297000	321
538	20240509	103900	19437466000	297000	297000	297500	296500	531
539	20240509	103800	19279609000	297000	296000	297500	296000	574
540	20240509	103700	19109216500	296500	296000	296500	296000	230
541	20240509	103600	19041055000	296000	296000	297000	296000	176
542	20240509	103500	18988915000	296000	295500	296500	295500	83
543	20240509	103400	18964362500	296000	295500	296500	295500	216
544	20240509	103300	18900450000	295500	295500	296500	295500	200
545	20240509	103200	18841283500	296000	296000	296500	295500	309
546	20240509	103100	18749826500	296000	296000	296500	296000	86
547	20240509	103000	18724361500	296000	295500	296500	295500	306
548	20240509	102900	18633819000	296000	295500	296000	295500	471
549	20240509	102800	18494532000	295500	295500	295500	295000	122
550	20240509	102700	18458499500	295000	295500	296000	295000	192
551	20240509	102600	18401803500	295500	295000	295500	295000	67
552	20240509	102500	18382026500	296000	295000	296000	295000	375
553	20240509	102400	18271312500	295500	296000	296000	295000	370
554	20240509	102300	18162001500	295500	296000	296000	295500	282
555	20240509	102200	18078535500	295500	295500	296000	295500	76
556	20240509	102100	18056073000	295500	296000	296000	295000	235
557	20240509	102000	17986642000	295500	295500	296000	295500	153
558	20240509	101900	17941411500	295500	295500	296000	295000	423
559	20240509	101800	17816430500	295500	295000	295500	295000	116
560	20240509	101700	17782191500	295500	295500	295500	295000	228
561	20240509	101600	17714899000	295000	295000	295500	295000	159
562	20240509	101500	17667990500	295000	295000	295500	295000	73
563	20240509	101400	17646448000	295000	295000	295500	295000	74
564	20240509	101300	17624613000	295000	295000	295500	295000	435
565	20240509	101200	17496283000	295000	295500	295500	295000	200
566	20240509	101100	17437274000	295500	295000	295500	295000	470
567	20240509	101000	17298621500	295000	295500	295500	295000	484
568	20240509	100900	17155749500	295000	295000	295500	295000	226
569	20240509	100800	17089047500	295000	296500	296500	295000	175
570	20240509	100700	17037418000	296500	295500	296500	295000	840
571	20240509	100600	16788722000	295500	296000	296500	295500	417
572	20240509	100500	16665328500	296000	297000	297000	296000	208
573	20240509	100400	16603679000	296500	296500	296500	296000	113
574	20240509	100300	16570200500	296500	295500	297000	295500	345
575	20240509	100200	16468037500	295500	296500	297000	295500	420
576	20240509	100100	16343616500	296500	296000	297000	296000	619
577	20240509	100000	16160289000	297000	296000	297000	296000	274
578	20240509	095900	16079133500	296500	298000	298000	296000	473
579	20240509	095800	15938764500	296500	296500	298000	296000	285
580	20240509	095700	15854215500	296500	297500	298000	296500	1088
581	20240509	095600	15531238500	297000	297500	297500	297000	292
582	20240509	095500	15444427000	297000	297000	297500	297000	405
583	20240509	095400	15324008500	297000	298500	298500	297000	1449
584	20240509	095300	14893023000	298000	299000	299000	298000	316
585	20240509	095200	14798690000	299000	298500	299000	298000	442
586	20240509	095100	14666627000	298500	298500	299000	298000	340
587	20240509	095000	14565203000	298500	299000	299000	298000	437
588	20240509	094900	14434797000	298500	298500	299000	298000	518
589	20240509	094800	14280209500	298500	299000	299000	298000	193
590	20240509	094700	14222543500	299000	298500	299000	298000	198
591	20240509	094600	14163429000	298500	298500	299000	298000	340
592	20240509	094500	14061856000	298500	298000	299000	298000	296
593	20240509	094400	13973489000	298000	298000	299000	298000	638
594	20240509	094300	13783149000	298000	298500	299000	297500	292
595	20240509	094200	13696002000	297500	297500	298000	297500	334
596	20240509	094100	13596536000	298000	298500	299000	297500	382
597	20240509	094000	13482701000	299000	298000	299000	298000	222
598	20240509	093900	13416462000	298000	299000	299000	297000	701
599	20240509	093800	13207829000	298000	299500	300500	298000	3476
600	20240509	093700	12165970500	299500	298500	300000	298500	3299
601	20240509	093600	11178688500	298500	298000	299000	297500	615
602	20240509	093500	10995300000	298500	299000	299000	297500	1400
603	20240509	093400	10577697000	299000	298000	299000	297500	1091
604	20240509	093300	10252130000	298500	297500	298500	297000	1337
605	20240509	093200	9854010000	297000	297500	298500	297000	2430
606	20240509	093100	9129948500	297500	297000	297500	296500	635
607	20240509	093000	8941230000	297000	297500	298000	296500	1169
608	20240509	092900	8593594500	297500	298000	298000	297000	732
609	20240509	092800	8375685500	297500	297000	298000	296500	1677
610	20240509	092700	7877146000	297000	296500	297000	296000	575
611	20240509	092600	7706580000	296500	296000	297000	295500	1707
612	20240509	092500	7200604000	295500	295500	296000	295500	1152
613	20240509	092400	6859861000	295000	293500	295500	293000	925
614	20240509	092300	6587559000	293500	294000	294000	293500	228
615	20240509	092200	6520609500	293500	294500	294500	293500	421
616	20240509	092100	6396903500	294500	294500	294500	294000	151
617	20240509	092000	6352466500	294500	295000	295000	294500	1175
618	20240509	091900	6006311500	295000	295000	295500	294500	719
619	20240509	091800	5794085500	295000	295000	295500	294500	667
620	20240509	091700	5597378500	295000	293500	296000	293500	1790
621	20240509	091600	5069449000	293500	292500	293500	292000	824
622	20240509	091500	4828211500	292500	291500	292500	291000	103
623	20240509	091400	4798191500	291500	291500	292000	291500	766
624	20240509	091300	4574534500	292000	290500	292000	290500	170
625	20240509	091200	4525058500	290500	291500	292000	290500	202
626	20240509	091100	4466260500	291500	291500	292000	290000	3158
627	20240509	091000	3549230500	292000	291500	292500	291500	993
628	20240509	090900	3259611000	291500	292000	292500	291500	197
629	20240509	090800	3202133500	292000	291500	292500	291500	376
630	20240509	090700	3092445000	291500	292000	292500	291000	1468
631	20240509	090600	2664538000	292500	293000	293000	292000	294
632	20240509	090500	2578559000	293000	291500	293000	291000	1487
633	20240509	090400	2144154000	291500	290500	291500	290500	431
634	20240509	090300	2018676000	290500	291500	291500	290000	857
635	20240509	090200	1769659000	291000	291000	291500	290000	1449
636	20240509	090100	1348594000	291000	290500	291500	290000	934
637	20240509	090000	1077208000	290500	290000	292000	290000	3501