KissMeData/031980/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	191200	11107722000	50300	50300	50300	50300	2492
3	20240509	191100	11107722000	50300	50300	50300	50300	0
4	20240509	191000	11107722000	50300	50300	50300	50300	0
5	20240509	190900	11107722000	50300	50300	50300	50300	0
6	20240509	190800	11107722000	50300	50300	50300	50300	0
7	20240509	190700	11107722000	50300	50300	50300	50300	0
8	20240509	190600	11107722000	50300	50300	50300	50300	0
9	20240509	190500	11107722000	50300	50300	50300	50300	0
10	20240509	190400	11107722000	50300	50300	50300	50300	0
11	20240509	190300	11107722000	50300	50300	50300	50300	0
12	20240509	190200	11107722000	50300	50300	50300	50300	0
13	20240509	190100	11107722000	50300	50300	50300	50300	0
14	20240509	190000	11107722000	50300	50300	50300	50300	0
15	20240509	185900	11107722000	50300	50300	50300	50300	0
16	20240509	185800	11107722000	50300	50300	50300	50300	0
17	20240509	185700	11107722000	50300	50300	50300	50300	0
18	20240509	185600	11107722000	50300	50300	50300	50300	0
19	20240509	185500	11107722000	50300	50300	50300	50300	0
20	20240509	185400	11107722000	50300	50300	50300	50300	0
21	20240509	185300	11107722000	50300	50300	50300	50300	0
22	20240509	185200	11107722000	50300	50300	50300	50300	0
23	20240509	185100	11107722000	50300	50300	50300	50300	0
24	20240509	185000	11107722000	50300	50300	50300	50300	0
25	20240509	184900	11107722000	50300	50300	50300	50300	0
26	20240509	184800	11107722000	50300	50300	50300	50300	0
27	20240509	184700	11107722000	50300	50300	50300	50300	0
28	20240509	184600	11107722000	50300	50300	50300	50300	0
29	20240509	184500	11107722000	50300	50300	50300	50300	0
30	20240509	184400	11107722000	50300	50300	50300	50300	0
31	20240509	184300	11107722000	50300	50300	50300	50300	0
32	20240509	184200	11107722000	50300	50300	50300	50300	2492
33	20240509	184100	11107722000	50300	50300	50300	50300	0
34	20240509	184000	11107722000	50300	50300	50300	50300	0
35	20240509	183900	11107722000	50300	50300	50300	50300	0
36	20240509	183800	11107722000	50300	50300	50300	50300	0
37	20240509	183700	11107722000	50300	50300	50300	50300	0
38	20240509	183600	11107722000	50300	50300	50300	50300	0
39	20240509	183500	11107722000	50300	50300	50300	50300	0
40	20240509	183400	11107722000	50300	50300	50300	50300	0
41	20240509	183300	11107722000	50300	50300	50300	50300	0
42	20240509	183200	11107722000	50300	50300	50300	50300	0
43	20240509	183100	11107722000	50300	50300	50300	50300	0
44	20240509	183000	11107722000	50300	50300	50300	50300	0
45	20240509	182900	11107722000	50300	50300	50300	50300	0
46	20240509	182800	11107722000	50300	50300	50300	50300	0
47	20240509	182700	11107722000	50300	50300	50300	50300	0
48	20240509	182600	11107722000	50300	50300	50300	50300	0
49	20240509	182500	11107722000	50300	50300	50300	50300	0
50	20240509	182400	11107722000	50300	50300	50300	50300	0
51	20240509	182300	11107722000	50300	50300	50300	50300	0
52	20240509	182200	11107722000	50300	50300	50300	50300	0
53	20240509	182100	11107722000	50300	50300	50300	50300	0
54	20240509	182000	11107722000	50300	50300	50300	50300	0
55	20240509	181900	11107722000	50300	50300	50300	50300	0
56	20240509	181800	11107722000	50300	50300	50300	50300	0
57	20240509	181700	11107722000	50300	50300	50300	50300	0
58	20240509	181600	11107722000	50300	50300	50300	50300	0
59	20240509	181500	11107722000	50300	50300	50300	50300	0
60	20240509	181400	11107722000	50300	50300	50300	50300	0
61	20240509	181300	11107722000	50300	50300	50300	50300	0
62	20240509	181200	11107722000	50300	50300	50300	50300	2492
63	20240509	181100	11107722000	50300	50300	50300	50300	0
64	20240509	181000	11107722000	50300	50300	50300	50300	0
65	20240509	180900	11107722000	50300	50300	50300	50300	0
66	20240509	180800	11107722000	50300	50300	50300	50300	0
67	20240509	180700	11107722000	50300	50300	50300	50300	0
68	20240509	180600	11107722000	50300	50300	50300	50300	0
69	20240509	180500	11107722000	50300	50300	50300	50300	0
70	20240509	180400	11107722000	50300	50300	50300	50300	0
71	20240509	180300	11107722000	50300	50300	50300	50300	0
72	20240509	180200	11107722000	50300	50300	50300	50300	0
73	20240509	180100	11107722000	50300	50300	50300	50300	0
74	20240509	180000	11107722000	50300	50300	50300	50300	0
75	20240509	175900	11107722000	50300	50300	50300	50300	0
76	20240509	175800	11107722000	50300	50300	50300	50300	0
77	20240509	175700	11107722000	50300	50300	50300	50300	0
78	20240509	175600	11107722000	50300	50300	50300	50300	0
79	20240509	175500	11107722000	50300	50300	50300	50300	0
80	20240509	175400	11107722000	50300	50300	50300	50300	0
81	20240509	175300	11107722000	50300	50300	50300	50300	0
82	20240509	175200	11107722000	50300	50300	50300	50300	0
83	20240509	175100	11107722000	50300	50300	50300	50300	0
84	20240509	175000	11107722000	50300	50300	50300	50300	0
85	20240509	174900	11107722000	50300	50300	50300	50300	0
86	20240509	174800	11107722000	50300	50300	50300	50300	0
87	20240509	174700	11107722000	50300	50300	50300	50300	0
88	20240509	174600	11107722000	50300	50300	50300	50300	0
89	20240509	174500	11107722000	50300	50300	50300	50300	0
90	20240509	174400	11107722000	50300	50300	50300	50300	0
91	20240509	174300	11107722000	50300	50300	50300	50300	0
92	20240509	174200	11107722000	50300	50300	50300	50300	2492
93	20240509	174100	11107722000	50300	50300	50300	50300	0
94	20240509	174000	11107722000	50300	50300	50300	50300	0
95	20240509	173900	11107722000	50300	50300	50300	50300	0
96	20240509	173800	11107722000	50300	50300	50300	50300	0
97	20240509	173700	11107722000	50300	50300	50300	50300	0
98	20240509	173600	11107722000	50300	50300	50300	50300	0
99	20240509	173500	11107722000	50300	50300	50300	50300	0
100	20240509	173400	11107722000	50300	50300	50300	50300	0
101	20240509	173300	11107722000	50300	50300	50300	50300	0
102	20240509	173200	11107722000	50300	50300	50300	50300	0
103	20240509	173100	11107722000	50300	50300	50300	50300	0
104	20240509	173000	11107722000	50300	50300	50300	50300	0
105	20240509	172900	11107722000	50300	50300	50300	50300	0
106	20240509	172800	11107722000	50300	50300	50300	50300	0
107	20240509	172700	11107722000	50300	50300	50300	50300	0
108	20240509	172600	11107722000	50300	50300	50300	50300	0
109	20240509	172500	11107722000	50300	50300	50300	50300	0
110	20240509	172400	11107722000	50300	50300	50300	50300	0
111	20240509	172300	11107722000	50300	50300	50300	50300	0
112	20240509	172200	11107722000	50300	50300	50300	50300	0
113	20240509	172100	11107722000	50300	50300	50300	50300	0
114	20240509	172000	11107722000	50300	50300	50300	50300	0
115	20240509	171900	11107722000	50300	50300	50300	50300	0
116	20240509	171800	11107722000	50300	50300	50300	50300	0
117	20240509	171700	11107722000	50300	50300	50300	50300	0
118	20240509	171600	11107722000	50300	50300	50300	50300	0
119	20240509	171500	11107722000	50300	50300	50300	50300	0
120	20240509	171400	11107722000	50300	50300	50300	50300	0
121	20240509	171300	11107722000	50300	50300	50300	50300	0
122	20240509	171200	11107722000	50300	50300	50300	50300	2492
123	20240509	171100	11107722000	50300	50300	50300	50300	0
124	20240509	171000	11107722000	50300	50300	50300	50300	0
125	20240509	170900	11107722000	50300	50300	50300	50300	0
126	20240509	170800	11107722000	50300	50300	50300	50300	0
127	20240509	170700	11107722000	50300	50300	50300	50300	0
128	20240509	170600	11107722000	50300	50300	50300	50300	0
129	20240509	170500	11107722000	50300	50300	50300	50300	0
130	20240509	170400	11107722000	50300	50300	50300	50300	0
131	20240509	170300	11107722000	50300	50300	50300	50300	0
132	20240509	170200	11107722000	50300	50300	50300	50300	0
133	20240509	170100	11107722000	50300	50300	50300	50300	0
134	20240509	170000	11107722000	50300	50300	50300	50300	0
135	20240509	165900	11107722000	50300	50300	50300	50300	0
136	20240509	165800	11107722000	50300	50300	50300	50300	0
137	20240509	165700	11107722000	50300	50300	50300	50300	0
138	20240509	165600	11107722000	50300	50300	50300	50300	0
139	20240509	165500	11107722000	50300	50300	50300	50300	0
140	20240509	165400	11107722000	50300	50300	50300	50300	0
141	20240509	165300	11107722000	50300	50300	50300	50300	0
142	20240509	165200	11107722000	50300	50300	50300	50300	0
143	20240509	165100	11107722000	50300	50300	50300	50300	0
144	20240509	165000	11107722000	50300	50300	50300	50300	0
145	20240509	164900	11107722000	50300	50300	50300	50300	0
146	20240509	164800	11107722000	50300	50300	50300	50300	0
147	20240509	164700	11107722000	50300	50300	50300	50300	0
148	20240509	164600	11107722000	50300	50300	50300	50300	0
149	20240509	164500	11107722000	50300	50300	50300	50300	0
150	20240509	164400	11107722000	50300	50300	50300	50300	0
151	20240509	164300	11107722000	50300	50300	50300	50300	0
152	20240509	164200	11107722000	50300	50300	50300	50300	2492
153	20240509	164100	11107722000	50300	50300	50300	50300	0
154	20240509	164000	11107722000	50300	50300	50300	50300	0
155	20240509	163900	11107722000	50300	50300	50300	50300	0
156	20240509	163800	11107722000	50300	50300	50300	50300	0
157	20240509	163700	11107722000	50300	50300	50300	50300	0
158	20240509	163600	11107722000	50300	50300	50300	50300	0
159	20240509	163500	11107722000	50300	50300	50300	50300	0
160	20240509	163400	11107722000	50300	50300	50300	50300	0
161	20240509	163300	11107722000	50300	50300	50300	50300	0
162	20240509	163200	11107722000	50300	50300	50300	50300	0
163	20240509	163100	11107722000	50300	50300	50300	50300	0
164	20240509	163000	11107722000	50300	50300	50300	50300	0
165	20240509	162900	11107722000	50300	50300	50300	50300	0
166	20240509	162800	11107722000	50300	50300	50300	50300	0
167	20240509	162700	11107722000	50300	50300	50300	50300	0
168	20240509	162600	11107722000	50300	50300	50300	50300	0
169	20240509	162500	11107722000	50300	50300	50300	50300	0
170	20240509	162400	11107722000	50300	50300	50300	50300	0
171	20240509	162300	11107722000	50300	50300	50300	50300	0
172	20240509	162200	11107722000	50300	50300	50300	50300	0
173	20240509	162100	11107722000	50300	50300	50300	50300	0
174	20240509	162000	11107722000	50300	50300	50300	50300	0
175	20240509	161900	11107722000	50300	50300	50300	50300	0
176	20240509	161800	11107722000	50300	50300	50300	50300	0
177	20240509	161700	11107722000	50300	50300	50300	50300	0
178	20240509	161600	11107722000	50300	50300	50300	50300	0
179	20240509	161500	11107722000	50300	50300	50300	50300	0
180	20240509	161400	11107722000	50300	50300	50300	50300	0
181	20240509	161300	11107722000	50300	50300	50300	50300	0
182	20240509	161200	11107722000	50300	50300	50300	50300	2492
183	20240509	161100	11107722000	50300	50300	50300	50300	0
184	20240509	161000	11107722000	50300	50300	50300	50300	0
185	20240509	160900	11107722000	50300	50300	50300	50300	0
186	20240509	160800	11107722000	50300	50300	50300	50300	0
187	20240509	160700	11107722000	50300	50300	50300	50300	0
188	20240509	160600	11107722000	50300	50300	50300	50300	0
189	20240509	160500	11107722000	50300	50300	50300	50300	0
190	20240509	160400	11107722000	50300	50300	50300	50300	0
191	20240509	160300	11107722000	50300	50300	50300	50300	0
192	20240509	160200	11107722000	50300	50300	50300	50300	0
193	20240509	160100	11107722000	50300	50300	50300	50300	0
194	20240509	160000	11107722000	50300	50300	50300	50300	0
195	20240509	155900	11107722000	50300	50300	50300	50300	0
196	20240509	155800	11107722000	50300	50300	50300	50300	0
197	20240509	155700	11107722000	50300	50300	50300	50300	0
198	20240509	155600	11107722000	50300	50300	50300	50300	0
199	20240509	155500	11107722000	50300	50300	50300	50300	0
200	20240509	155400	11107722000	50300	50300	50300	50300	0
201	20240509	155300	11107722000	50300	50300	50300	50300	0
202	20240509	155200	11107722000	50300	50300	50300	50300	0
203	20240509	155100	11107722000	50300	50300	50300	50300	0
204	20240509	155000	11107722000	50300	50300	50300	50300	0
205	20240509	154900	11107722000	50300	50300	50300	50300	0
206	20240509	154800	11107722000	50300	50300	50300	50300	0
207	20240509	154700	11107722000	50300	50300	50300	50300	0
208	20240509	154600	11107722000	50300	50300	50300	50300	0
209	20240509	154500	11107722000	50300	50300	50300	50300	0
210	20240509	154400	11107722000	50300	50300	50300	50300	0
211	20240509	154300	11107722000	50300	50300	50300	50300	0
212	20240509	154200	11107722000	50300	50300	50300	50300	2492
213	20240509	154100	11107722000	50300	50300	50300	50300	0
214	20240509	154000	11107722000	50300	50300	50300	50300	0
215	20240509	153900	11107722000	50300	50300	50300	50300	0
216	20240509	153800	11107722000	50300	50300	50300	50300	0
217	20240509	153700	11107722000	50300	50300	50300	50300	0
218	20240509	153600	11107722000	50300	50300	50300	50300	0
219	20240509	153500	11107722000	50300	50300	50300	50300	0
220	20240509	153400	11107722000	50300	50300	50300	50300	0
221	20240509	153300	11107722000	50300	50300	50300	50300	0
222	20240509	153200	11107722000	50300	50300	50300	50300	0
223	20240509	153100	11107722000	50300	50300	50300	50300	0
224	20240509	153000	11107722000	50300	50300	50300	50300	2492
225	20240509	152900	10982374400	50200	50200	50200	50200	0
226	20240509	152800	10982374400	50200	50200	50200	50200	0
227	20240509	152700	10982374400	50200	50200	50200	50200	0
228	20240509	152600	10982374400	50200	50200	50200	50200	0
229	20240509	152500	10982374400	50200	50200	50200	50200	0
230	20240509	152400	10982374400	50200	50200	50200	50200	0
231	20240509	152300	10982374400	50200	50200	50200	50200	0
232	20240509	152200	10982374400	50200	50200	50200	50200	0
233	20240509	152100	10982374400	50200	50200	50200	50200	0
234	20240509	152000	10982374400	50200	50200	50200	50200	0
235	20240509	151900	10982374400	50200	50100	50300	50100	192
236	20240509	151800	10972747300	50100	50200	50200	50100	1512
237	20240509	151700	10896969500	50200	50100	50200	50100	517
238	20240509	151600	10871036100	50200	50200	50200	50100	265
239	20240509	151500	10857747700	50100	50100	50200	50100	781
240	20240509	151400	10818579200	50100	50000	50200	50000	614
241	20240509	151300	10787803700	50100	50100	50200	50000	453
242	20240509	151200	10765097400	50200	50000	50200	50000	1198
243	20240509	151100	10705078000	50100	50000	50100	50000	787
244	20240509	151000	10665689800	50100	50000	50100	50000	427
245	20240509	150900	10644334600	50000	50000	50100	50000	333
246	20240509	150800	10627668100	50100	50000	50100	50000	323
247	20240509	150700	10611517800	50000	50000	50000	50000	928
248	20240509	150600	10565117800	50000	50000	50000	49950	410
249	20240509	150500	10544620650	50000	49950	50000	49950	523
250	20240509	150400	10518478800	49950	49950	50000	49950	263
251	20240509	150300	10505341650	49950	49950	50000	49950	410
252	20240509	150200	10484860000	49950	49950	50000	49950	514
253	20240509	150100	10459179400	50000	50000	50100	49950	1029
254	20240509	150000	10407732150	50000	50000	50100	50000	308
255	20240509	145900	10392331150	50000	50000	50100	50000	540
256	20240509	145800	10365311050	50000	50000	50100	50000	697
257	20240509	145700	10330427150	50100	50100	50100	50000	143
258	20240509	145600	10323276950	50000	50100	50100	50000	189
259	20240509	145500	10313815150	50100	50100	50100	50000	111
260	20240509	145400	10308257350	50000	50000	50100	50000	36
261	20240509	145300	10306455750	50100	50000	50100	50000	47
262	20240509	145200	10304105550	50000	50000	50100	50000	40
263	20240509	145100	10302104250	50100	50000	50100	50000	156
264	20240509	145000	10294300050	50000	50100	50100	50000	591
265	20240509	144900	10264749850	50000	50000	50000	50000	42
266	20240509	144800	10262649850	50000	49950	50000	49950	176
267	20240509	144700	10253851200	49950	49950	50000	49950	188
268	20240509	144600	10244453750	49950	50000	50100	49950	1433
269	20240509	144500	10172808800	50100	50000	50100	50000	206
270	20240509	144400	10162488900	50100	50000	50100	50000	84
271	20240509	144300	10158287300	50000	50000	50000	50000	176
272	20240509	144200	10149487300	50100	50100	50100	50000	53
273	20240509	144100	10146834500	50100	50100	50100	50000	155
274	20240509	144000	10139071200	50000	50100	50100	50000	40
275	20240509	143900	10137069300	50100	50000	50100	50000	55
276	20240509	143800	10134318600	50000	50000	50100	50000	81
277	20240509	143700	10130267400	50000	50000	50100	50000	759
278	20240509	143600	10092264200	50100	50100	50100	50000	83
279	20240509	143500	10088108600	50000	50000	50100	50000	94
280	20240509	143400	10083407100	50000	50100	50100	50000	86
281	20240509	143300	10079101600	50000	50100	50100	50000	101
282	20240509	143200	10074046000	50100	49950	50100	49900	520
283	20240509	143100	10048060450	49950	49950	49950	49900	88
284	20240509	143000	10043666650	49900	50000	50000	49900	2550
285	20240509	142900	9916233500	50000	50000	50100	50000	55
286	20240509	142800	9913481100	50000	50100	50100	50000	90
287	20240509	142700	9908978500	50000	50100	50100	50000	77
288	20240509	142600	9905127700	50100	50100	50100	50000	74
289	20240509	142500	9901422600	50100	50000	50100	50000	50
290	20240509	142400	9898921400	50100	50200	50200	50000	41
291	20240509	142300	9896868800	50100	50100	50100	50000	50
292	20240509	142200	9894364400	50000	50100	50100	50000	116
293	20240509	142100	9888554300	50100	50100	50200	50100	312
294	20240509	142000	9872922300	50100	50100	50200	50100	560
295	20240509	141900	9844865400	50100	50100	50200	50100	71
296	20240509	141800	9841307500	50100	50200	50200	50100	160
297	20240509	141700	9833277600	50100	50200	50200	50100	70
298	20240509	141600	9829767900	50200	50000	50200	50000	492
299	20240509	141500	9805123900	50000	50000	50000	50000	67
300	20240509	141400	9801773900	50100	50100	50200	50100	238
301	20240509	141300	9789849500	50100	50100	50200	50100	107
302	20240509	141200	9784481800	50200	50200	50200	50100	253
303	20240509	141100	9771788500	50200	50100	50200	50100	203
304	20240509	141000	9761602800	50100	50100	50200	50100	55
305	20240509	140900	9758845700	50200	50100	50200	50100	66
306	20240509	140800	9755538300	50100	50200	50200	50100	52
307	20240509	140700	9752931000	50100	50100	50300	50100	72
308	20240509	140600	9749319900	50100	50200	50300	50100	449
309	20240509	140500	9726780600	50200	50200	50200	50000	219
310	20240509	140400	9715790800	50100	50100	50100	50000	74
311	20240509	140300	9712084500	50000	49950	50000	49950	34
312	20240509	140200	9710384900	49950	50000	50100	49950	3448
313	20240509	140100	9538145050	50000	50000	50000	50000	112
314	20240509	140000	9532545050	50000	49950	50100	49950	440
315	20240509	135900	9510546250	49950	49950	50000	49950	226
316	20240509	135800	9499256850	49950	50000	50000	49950	377
317	20240509	135700	9480424950	49950	49950	49950	49950	463
318	20240509	135600	9457298100	50000	49950	50000	49950	353
319	20240509	135500	9439665050	49950	50000	50000	49950	361
320	20240509	135400	9421627900	50000	50000	50100	50000	402
321	20240509	135300	9401526500	50000	50000	50100	50000	343
322	20240509	135200	9384375700	50000	50000	50100	50000	371
323	20240509	135100	9365825000	50100	50100	50200	50000	316
324	20240509	135000	9350010000	50100	50000	50100	50000	561
325	20240509	134900	9321925300	50000	50000	50100	50000	350
326	20240509	134800	9304421600	50100	50100	50100	50000	324
327	20240509	134700	9288217900	50100	50000	50100	49950	456
328	20240509	134600	9265411700	50000	50000	50100	49950	326
329	20240509	134500	9249109850	50000	50000	50100	50000	465
330	20240509	134400	9225859150	50000	50000	50100	50000	450
331	20240509	134300	9203357150	50000	50000	50100	49950	344
332	20240509	134200	9186162300	49950	50000	50100	49950	407
333	20240509	134100	9165813950	50000	49950	50100	49950	576
334	20240509	134000	9137002600	49950	50000	50000	49900	160
335	20240509	133900	9129010550	49950	50000	50000	49950	586
336	20240509	133800	9099736500	50000	49950	50000	49950	65
337	20240509	133700	9096488850	49950	50000	50000	49950	414
338	20240509	133600	9075793450	50000	50000	50100	50000	452
339	20240509	133500	9053186050	50100	50100	50100	50000	62
340	20240509	133400	9050084150	50100	50000	50100	50000	54
341	20240509	133300	9047382450	50000	50100	50100	50000	55
342	20240509	133200	9044629750	50100	50200	50200	50000	598
343	20240509	133100	9014673750	50200	50200	50200	50100	39
344	20240509	133000	9012717950	50200	50200	50200	50100	44
345	20240509	132900	9010511150	50200	50200	50200	50100	74
346	20240509	132800	9006798350	50200	50300	50300	50200	216
347	20240509	132700	8995953250	50200	50300	50300	50200	17
348	20240509	132600	8995099350	50200	50200	50300	50100	387
349	20240509	132500	8975680750	50200	50200	50300	50200	53
350	20240509	132400	8973019650	50300	50200	50300	50200	4
351	20240509	132300	8972818750	50200	50200	50200	50200	54
352	20240509	132200	8970107950	50200	50200	50300	50200	144
353	20240509	132100	8962879050	50300	50200	50300	50200	78
354	20240509	132000	8958956650	50300	50300	50300	50200	44
355	20240509	131900	8956745450	50300	50200	50300	50200	45
356	20240509	131800	8954483550	50100	50200	50300	50100	630
357	20240509	131700	8922855650	50300	50200	50300	50200	60
358	20240509	131600	8919841550	50300	50300	50300	50300	0
359	20240509	131500	8919841550	50300	50300	50300	50200	41
360	20240509	131400	8917782750	50200	50100	50300	50100	1594
361	20240509	131300	8837718350	50100	50100	50200	50000	135
362	20240509	131200	8830955750	50100	50100	50100	50100	70
363	20240509	131100	8827448750	50200	50200	50300	50100	734
364	20240509	131000	8790646150	50200	50200	50300	50200	53
365	20240509	130900	8787984950	50200	50200	50300	50200	457
366	20240509	130800	8765039450	50200	50200	50300	50200	50
367	20240509	130700	8762529350	50200	50200	50300	50200	174
368	20240509	130600	8753792850	50200	50300	50300	50200	36
369	20240509	130500	8751985050	50200	50200	50200	50200	34
370	20240509	130400	8750278250	50300	50200	50300	50200	13
371	20240509	130300	8749625550	50300	50200	50300	50200	30
372	20240509	130200	8748119150	50300	50300	50300	50200	73
373	20240509	130100	8744453150	50200	50300	50300	50200	42
374	20240509	130000	8742344250	50300	50300	50300	50200	69
375	20240509	125900	8738876250	50200	50200	50200	50200	12
376	20240509	125800	8738273850	50300	50300	50300	50200	49
377	20240509	125700	8735812750	50300	50300	50300	50200	45
378	20240509	125600	8733553450	50200	50200	50300	50200	27
379	20240509	125500	8732195850	50200	50200	50300	50200	121
380	20240509	125400	8726113750	50300	50200	50300	50200	89
381	20240509	125300	8721643050	50200	50200	50300	50200	25
382	20240509	125200	8720387150	50200	50100	50300	50100	264
383	20240509	125100	8707132550	50200	50100	50200	50100	196
384	20240509	125000	8697306850	50200	50100	50200	50100	216
385	20240509	124900	8686482850	50100	50100	50100	50000	355
386	20240509	124800	8668719250	50100	50100	50100	50100	22
387	20240509	124700	8667617050	50100	50200	50200	50100	21
388	20240509	124600	8666564850	50100	50100	50200	50100	48
389	20240509	124500	8664159550	50200	50300	50300	50200	112
390	20240509	124400	8658536150	50300	50200	50300	50200	54
391	20240509	124300	8655823950	50300	50300	50300	50200	52
392	20240509	124200	8653210250	50200	50200	50200	50100	270
393	20240509	124100	8639663450	50100	50200	50200	50100	65
394	20240509	124000	8636403950	50200	50100	50200	50100	112
395	20240509	123900	8630791650	50100	50100	50100	50000	97
396	20240509	123800	8625933450	50100	50000	50100	50000	143
397	20240509	123700	8618776950	50100	50000	50100	50000	35
398	20240509	123600	8617026450	50100	50100	50100	50100	0
399	20240509	123500	8617026450	50100	50100	50100	50000	52
400	20240509	123400	8614425450	50000	50000	50000	50000	22
401	20240509	123300	8613325450	50100	50000	50100	49950	309
402	20240509	123200	8597871950	50000	49900	50000	49900	63
403	20240509	123100	8594724500	50000	49950	50000	49900	19
404	20240509	123000	8593775900	49950	49950	50000	49950	70
405	20240509	122900	8590279050	50000	49950	50000	49950	51
406	20240509	122800	8587731000	50000	50000	50000	49950	18
407	20240509	122700	8586831450	50000	49950	50000	49950	34
408	20240509	122600	8585133000	50000	49900	50000	49900	57
409	20240509	122500	8582286750	49950	49900	49950	49900	48
410	20240509	122400	8579891150	49950	49950	49950	49900	60
411	20240509	122300	8576895150	49950	50000	50000	49950	44
412	20240509	122200	8574697050	50000	49950	50000	49950	154
413	20240509	122100	8567003550	49950	49950	50000	49950	34
414	20240509	122000	8565305000	49950	49900	50000	49900	78
415	20240509	121900	8561408750	49900	49950	49950	49900	15
416	20240509	121800	8560660200	49950	49950	49950	49900	53
417	20240509	121700	8558013250	49950	49950	49950	49950	224
418	20240509	121600	8546824450	49950	49950	49950	49950	60
419	20240509	121500	8543827450	49950	49950	49950	49900	63
420	20240509	121400	8540682150	50000	49950	50000	49900	47
421	20240509	121300	8538334550	49950	49950	50000	49900	90
422	20240509	121200	8533840750	50000	50000	50100	49950	444
423	20240509	121100	8511644500	50000	50100	50100	50000	19
424	20240509	121000	8510692900	50100	50100	50300	50100	1124
425	20240509	120900	8454281500	50100	50000	50100	50000	80
426	20240509	120800	8450280900	50100	49950	50100	49950	484
427	20240509	120700	8426092800	49950	49950	49950	49900	113
428	20240509	120600	8420450150	49950	49850	49950	49850	289
429	20240509	120500	8406029800	49850	49800	49850	49750	100
430	20240509	120400	8401048750	49750	49750	49800	49750	88
431	20240509	120300	8396670700	49700	49650	49750	49650	47
432	20240509	120200	8394336100	49650	49550	49650	49550	28
433	20240509	120100	8392946650	49600	49600	49650	49550	1646
434	20240509	120000	8311300650	49600	49550	49600	49550	182
435	20240509	115900	8302274450	49550	49600	49600	49550	541
436	20240509	115800	8275452700	49600	49600	49650	49600	53
437	20240509	115700	8272823500	49600	49600	49650	49600	779
438	20240509	115600	8234184850	49600	49650	49700	49600	306
439	20240509	115500	8218993100	49650	49700	49700	49650	160
440	20240509	115400	8211043200	49650	49650	49650	49650	20
441	20240509	115300	8210050200	49700	49800	49800	49700	250
442	20240509	115200	8197617400	49750	49800	49850	49750	368
443	20240509	115100	8179287850	49800	49850	49850	49800	361
444	20240509	115000	8161309700	49800	49700	49850	49700	417
445	20240509	114900	8140571950	49650	49600	49650	49600	652
446	20240509	114800	8108211650	49650	49650	49650	49600	117
447	20240509	114700	8102404200	49650	49600	49650	49600	34
448	20240509	114600	8100717550	49600	49550	49600	49550	433
449	20240509	114500	8079243600	49550	49650	49650	49550	325
450	20240509	114400	8063118550	49600	49500	49600	49450	759
451	20240509	114300	8025515800	49500	49700	49700	49450	12961
452	20240509	114200	7383518050	49700	49700	49750	49700	310
453	20240509	114100	7368110850	49700	49750	49750	49700	586
454	20240509	114000	7338986200	49750	49700	49750	49700	215
455	20240509	113900	7328298100	49700	49750	49800	49700	517
456	20240509	113800	7302580150	49750	49750	49800	49750	144
457	20240509	113700	7295415650	49750	49800	49800	49750	147
458	20240509	113600	7288101750	49750	49750	49800	49750	83
459	20240509	113500	7283970950	49800	49750	49800	49750	351
460	20240509	113400	7266502600	49750	49750	49800	49750	100
461	20240509	113300	7261527050	49750	49750	49800	49750	158
462	20240509	113200	7253666100	49750	49800	49850	49750	1468
463	20240509	113100	7180559450	49800	49900	49950	49800	395
464	20240509	113000	7160865750	49900	49900	49950	49850	256
465	20240509	112900	7148092450	49900	49900	49900	49850	266
466	20240509	112800	7134821900	49850	49850	49900	49850	435
467	20240509	112700	7113131550	49850	49900	49950	49850	291
468	20240509	112600	7098620150	49900	49900	49950	49900	187
469	20240509	112500	7089288400	49900	49950	49950	49900	119
470	20240509	112400	7083346250	49900	49900	49950	49900	114
471	20240509	112300	7077657550	49950	49900	49950	49900	105
472	20240509	112200	7072413650	49900	49950	50000	49900	316
473	20240509	112100	7056630800	49900	49900	49950	49900	215
474	20240509	112000	7045901400	49900	49950	49950	49900	103
475	20240509	111900	7040757800	49900	49900	49950	49900	310
476	20240509	111800	7025287700	49900	49900	49950	49900	269
477	20240509	111700	7011862800	49900	50000	50000	49900	77
478	20240509	111600	7008016500	50000	49950	50100	49950	75
479	20240509	111500	7004267000	49900	49900	49950	49900	223
480	20240509	111400	6993135800	49950	49900	49950	49850	363
481	20240509	111300	6975025300	49850	49900	49900	49850	57
482	20240509	111200	6972183100	49900	49900	49900	49850	302
483	20240509	111100	6957121850	49850	49900	49900	49850	363
484	20240509	111000	6939015900	49900	49900	49950	49900	410
485	20240509	110900	6918547800	49950	49950	50000	49900	160
486	20240509	110800	6910557150	50000	49950	50000	49950	104
487	20240509	110700	6905360500	49900	50000	50000	49900	266
488	20240509	110600	6892075600	49950	49950	50100	49900	266
489	20240509	110500	6878789900	50000	49900	50000	49850	183
490	20240509	110400	6869654850	49900	49850	49900	49850	540
491	20240509	110300	6842731600	49850	49900	49900	49800	695
492	20240509	110200	6808087700	49900	50000	50000	49850	1465
493	20240509	110100	6734934600	50000	50000	50100	50000	361
494	20240509	110000	6716878700	50100	50100	50100	50000	298
495	20240509	105900	6701951000	50100	50100	50100	50000	296
496	20240509	105800	6687124700	50100	50100	50200	50000	1098
497	20240509	105700	6632115600	50100	50100	50200	50100	404
498	20240509	105600	6611874000	50100	50000	50100	49950	509
499	20240509	105500	6586410300	50000	49900	50100	49800	1581
500	20240509	105400	6507423200	49800	49750	49850	49750	159
501	20240509	105300	6499503050	49800	49750	49850	49750	154
502	20240509	105200	6491835300	49750	49800	49800	49750	560
503	20240509	105100	6463965100	49750	49850	49850	49750	395
504	20240509	105000	6444308600	49850	49850	49850	49750	745
505	20240509	104900	6407210200	49850	49650	49900	49650	1569
506	20240509	104800	6329107150	49650	49250	49750	49200	2311
507	20240509	104700	6214623250	49250	49200	49250	49150	251
508	20240509	104600	6202274450	49150	49150	49200	49150	514
509	20240509	104500	6177006900	49150	49100	49150	49050	571
510	20240509	104400	6148950700	49100	49250	49250	49050	1797
511	20240509	104300	6060632600	49250	49350	49350	49250	1027
512	20240509	104200	6010026350	49350	49350	49400	49350	1265
513	20240509	104100	5947596450	49350	49350	49400	49350	380
514	20240509	104000	5928837650	49350	49600	49600	49350	1567
515	20240509	103900	5851295700	49550	49450	49600	49400	315
516	20240509	103800	5835702650	49500	49350	49500	49250	510
517	20240509	103700	5810534650	49350	49350	49400	49200	2963
518	20240509	103600	5664449600	49350	49500	49500	49350	1128
519	20240509	103500	5608736300	49500	49500	49550	49500	1243
520	20240509	103400	5547190600	49500	49550	49600	49500	989
521	20240509	103300	5498178800	49550	49600	49650	49550	872
522	20240509	103200	5454945750	49650	49950	49950	49650	6914
523	20240509	103100	5110399600	49950	50000	50100	49950	980
524	20240509	103000	5061401300	50000	50100	50100	50000	595
525	20240509	102900	5031650800	50100	50100	50100	50000	3256
526	20240509	102800	4868619300	50100	50100	50200	50100	1029
527	20240509	102700	4817064200	50100	50200	50200	50100	443
528	20240509	102600	4794837900	50200	50200	50300	50100	3134
529	20240509	102500	4637531000	50200	50200	50300	50200	531
530	20240509	102400	4610866400	50200	50300	50300	50200	2683
531	20240509	102300	4475924100	50300	50400	50500	50300	1165
532	20240509	102200	4417216300	50500	50500	50500	50400	237
533	20240509	102100	4405261700	50500	50400	50500	50400	427
534	20240509	102000	4383709700	50500	50500	50500	50400	320
535	20240509	101900	4367558100	50500	50500	50500	50400	93
536	20240509	101800	4362863900	50500	50400	50500	50400	485
537	20240509	101700	4338417000	50400	50500	50500	50300	684
538	20240509	101600	4303953400	50400	50300	50400	50300	545
539	20240509	101500	4276488500	50300	50400	50500	50300	347
540	20240509	101400	4259020700	50400	50400	50500	50400	1027
541	20240509	101300	4207258500	50400	50400	50500	50400	274
542	20240509	101200	4193445700	50400	50400	50500	50400	453
543	20240509	101100	4170613800	50400	50600	50600	50400	858
544	20240509	101000	4127301100	50500	50500	50600	50500	752
545	20240509	100900	4089324700	50500	50600	50700	50500	1100
546	20240509	100800	4033736100	50700	50700	50700	50600	137
547	20240509	100700	4026802700	50700	50600	50700	50600	679
548	20240509	100600	3992443400	50800	50900	50900	50700	2124
549	20240509	100500	3884616900	50800	50900	50900	50800	491
550	20240509	100400	3859672200	50900	50900	50900	50800	348
551	20240509	100300	3841977000	50800	50800	50800	50700	1229
552	20240509	100200	3779549300	50800	51000	51000	50700	1604
553	20240509	100100	3698003700	51000	51100	51200	51000	1872
554	20240509	100000	3602506900	51100	51100	51200	51100	546
555	20240509	095900	3574606100	51100	51100	51200	51000	848
556	20240509	095800	3531273400	51100	51200	51200	51100	402
557	20240509	095700	3510716000	51200	51100	51200	51100	871
558	20240509	095600	3466198700	51100	51100	51100	51000	1477
559	20240509	095500	3390752400	51100	51100	51200	51100	1461
560	20240509	095400	3316092400	51100	51200	51300	51100	1003
561	20240509	095300	3264770400	51300	51300	51300	51200	453
562	20240509	095200	3241568100	51300	51300	51400	51300	621
563	20240509	095100	3209706400	51300	51300	51400	51300	291
564	20240509	095000	3194762900	51300	51300	51400	51200	1080
565	20240509	094900	3139362800	51300	51300	51400	51300	654
566	20240509	094800	3105791600	51300	51400	51500	51300	1340
567	20240509	094700	3036945400	51400	51300	51500	51300	764
568	20240509	094600	2997676300	51300	51500	51600	51300	1899
569	20240509	094500	2900144700	51500	51500	51600	51400	1920
570	20240509	094400	2801293300	51400	51400	51500	51400	845
571	20240509	094300	2757809400	51500	51600	51600	51400	808
572	20240509	094200	2716220700	51500	51500	51600	51400	1365
573	20240509	094100	2645907700	51500	51700	51800	51500	752
574	20240509	094000	2607072500	51700	51800	51900	51700	1588
575	20240509	093900	2524847000	51800	51800	51800	51700	405
576	20240509	093800	2503872500	51800	51800	51800	51700	491
577	20240509	093700	2478439600	51800	51800	51900	51800	190
578	20240509	093600	2468589400	51800	51600	51900	51500	1977
579	20240509	093500	2366292700	51600	51600	51700	51500	479
580	20240509	093400	2341562900	51700	51500	51800	51500	638
581	20240509	093300	2308607300	51500	51200	51500	51200	1659
582	20240509	093200	2223537800	51300	51500	51600	51200	2344
583	20240509	093100	2102970100	51500	51700	51700	51500	1417
584	20240509	093000	2029808000	51700	51800	51800	51700	1658
585	20240509	092900	1944004200	51800	51900	52000	51800	1459
586	20240509	092800	1868319400	51800	52100	52100	51800	4417
587	20240509	092700	1638807700	52100	51800	52100	51800	2998
588	20240509	092600	1483038500	51800	51700	51800	51600	1650
589	20240509	092500	1397710100	51700	51400	51700	51400	2590
590	20240509	092400	1264202600	51400	51300	51500	51200	504
591	20240509	092300	1238319100	51400	51300	51400	51300	273
592	20240509	092200	1224294400	51300	51400	51500	51200	576
593	20240509	092100	1194725100	51400	51500	51600	51400	1409
594	20240509	092000	1122144600	51600	51300	51700	51200	2606
595	20240509	091900	988045600	51300	51100	51300	51100	469
596	20240509	091800	964050900	51100	50900	51100	50900	1609
597	20240509	091700	882057300	50900	50900	51000	50800	408
598	20240509	091600	861297300	50900	51000	51000	50900	137
599	20240509	091500	854323400	51000	50700	51000	50700	1653
600	20240509	091400	770412400	50600	50700	50700	50600	139
601	20240509	091300	763374500	50700	50500	50700	50500	667
602	20240509	091200	729627000	50500	50700	50700	50500	2466
603	20240509	091100	605000700	50700	50600	50800	50500	477
604	20240509	091000	580836700	50800	50900	50900	50600	856
605	20240509	090900	537423600	50800	50700	51000	50700	1313
606	20240509	090800	470718400	50700	50400	50800	50400	477
607	20240509	090700	446544300	50400	50600	50600	50400	489
608	20240509	090600	421817900	50600	50600	50700	50500	171
609	20240509	090500	413161100	50600	50300	50700	50100	1991
610	20240509	090400	313009000	50300	50300	50400	50300	370
611	20240509	090300	294394500	50400	50300	50400	50200	904
612	20240509	090200	248951700	50400	50600	50800	50400	702
613	20240509	090100	213396600	50600	50400	50700	50100	2033
614	20240509	090000	111127600	50400	50700	50800	50400	2150