KissMeData/002380/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	183600	9055777500	298000	298000	298000	298000	2306
3	20240513	183500	9055777500	298000	298000	298000	298000	0
4	20240513	183400	9055777500	298000	298000	298000	298000	0
5	20240513	183300	9055777500	298000	298000	298000	298000	0
6	20240513	183200	9055777500	298000	298000	298000	298000	0
7	20240513	183100	9055777500	298000	298000	298000	298000	0
8	20240513	183000	9055777500	298000	298000	298000	298000	0
9	20240513	182900	9055777500	298000	298000	298000	298000	0
10	20240513	182800	9055777500	298000	298000	298000	298000	0
11	20240513	182700	9055777500	298000	298000	298000	298000	0
12	20240513	182600	9055777500	298000	298000	298000	298000	0
13	20240513	182500	9055777500	298000	298000	298000	298000	0
14	20240513	182400	9055777500	298000	298000	298000	298000	0
15	20240513	182300	9055777500	298000	298000	298000	298000	0
16	20240513	182200	9055777500	298000	298000	298000	298000	0
17	20240513	182100	9055777500	298000	298000	298000	298000	0
18	20240513	182000	9055777500	298000	298000	298000	298000	0
19	20240513	181900	9055777500	298000	298000	298000	298000	0
20	20240513	181800	9055777500	298000	298000	298000	298000	0
21	20240513	181700	9055777500	298000	298000	298000	298000	0
22	20240513	181600	9055777500	298000	298000	298000	298000	0
23	20240513	181500	9055777500	298000	298000	298000	298000	0
24	20240513	181400	9055777500	298000	298000	298000	298000	0
25	20240513	181300	9055777500	298000	298000	298000	298000	0
26	20240513	181200	9055777500	298000	298000	298000	298000	0
27	20240513	181100	9055777500	298000	298000	298000	298000	0
28	20240513	181000	9055777500	298000	298000	298000	298000	0
29	20240513	180900	9055777500	298000	298000	298000	298000	0
30	20240513	180800	9055777500	298000	298000	298000	298000	0
31	20240513	180700	9055777500	298000	298000	298000	298000	0
32	20240513	180600	9055777500	298000	298000	298000	298000	2306
33	20240513	180500	9055777500	298000	298000	298000	298000	0
34	20240513	180400	9055777500	298000	298000	298000	298000	0
35	20240513	180300	9055777500	298000	298000	298000	298000	0
36	20240513	180200	9055777500	298000	298000	298000	298000	0
37	20240513	180100	9055777500	298000	298000	298000	298000	0
38	20240513	180000	9055777500	298000	298000	298000	298000	0
39	20240513	175900	9055777500	298000	298000	298000	298000	0
40	20240513	175800	9055777500	298000	298000	298000	298000	0
41	20240513	175700	9055777500	298000	298000	298000	298000	0
42	20240513	175600	9055777500	298000	298000	298000	298000	0
43	20240513	175500	9055777500	298000	298000	298000	298000	0
44	20240513	175400	9055777500	298000	298000	298000	298000	0
45	20240513	175300	9055777500	298000	298000	298000	298000	0
46	20240513	175200	9055777500	298000	298000	298000	298000	0
47	20240513	175100	9055777500	298000	298000	298000	298000	0
48	20240513	175000	9055777500	298000	298000	298000	298000	0
49	20240513	174900	9055777500	298000	298000	298000	298000	0
50	20240513	174800	9055777500	298000	298000	298000	298000	0
51	20240513	174700	9055777500	298000	298000	298000	298000	0
52	20240513	174600	9055777500	298000	298000	298000	298000	0
53	20240513	174500	9055777500	298000	298000	298000	298000	0
54	20240513	174400	9055777500	298000	298000	298000	298000	0
55	20240513	174300	9055777500	298000	298000	298000	298000	0
56	20240513	174200	9055777500	298000	298000	298000	298000	0
57	20240513	174100	9055777500	298000	298000	298000	298000	0
58	20240513	174000	9055777500	298000	298000	298000	298000	0
59	20240513	173900	9055777500	298000	298000	298000	298000	0
60	20240513	173800	9055777500	298000	298000	298000	298000	0
61	20240513	173700	9055777500	298000	298000	298000	298000	0
62	20240513	173600	9055777500	298000	298000	298000	298000	2306
63	20240513	173500	9055777500	298000	298000	298000	298000	0
64	20240513	173400	9055777500	298000	298000	298000	298000	0
65	20240513	173300	9055777500	298000	298000	298000	298000	0
66	20240513	173200	9055777500	298000	298000	298000	298000	0
67	20240513	173100	9055777500	298000	298000	298000	298000	0
68	20240513	173000	9055777500	298000	298000	298000	298000	0
69	20240513	172900	9055777500	298000	298000	298000	298000	0
70	20240513	172800	9055777500	298000	298000	298000	298000	0
71	20240513	172700	9055777500	298000	298000	298000	298000	0
72	20240513	172600	9055777500	298000	298000	298000	298000	0
73	20240513	172500	9055777500	298000	298000	298000	298000	0
74	20240513	172400	9055777500	298000	298000	298000	298000	0
75	20240513	172300	9055777500	298000	298000	298000	298000	0
76	20240513	172200	9055777500	298000	298000	298000	298000	0
77	20240513	172100	9055777500	298000	298000	298000	298000	0
78	20240513	172000	9055777500	298000	298000	298000	298000	0
79	20240513	171900	9055777500	298000	298000	298000	298000	0
80	20240513	171800	9055777500	298000	298000	298000	298000	0
81	20240513	171700	9055777500	298000	298000	298000	298000	0
82	20240513	171600	9055777500	298000	298000	298000	298000	0
83	20240513	171500	9055777500	298000	298000	298000	298000	0
84	20240513	171400	9055777500	298000	298000	298000	298000	0
85	20240513	171300	9055777500	298000	298000	298000	298000	0
86	20240513	171200	9055777500	298000	298000	298000	298000	0
87	20240513	171100	9055777500	298000	298000	298000	298000	0
88	20240513	171000	9055777500	298000	298000	298000	298000	0
89	20240513	170900	9055777500	298000	298000	298000	298000	0
90	20240513	170800	9055777500	298000	298000	298000	298000	0
91	20240513	170700	9055777500	298000	298000	298000	298000	0
92	20240513	170600	9055777500	298000	298000	298000	298000	2306
93	20240513	170500	9055777500	298000	298000	298000	298000	0
94	20240513	170400	9055777500	298000	298000	298000	298000	0
95	20240513	170300	9055777500	298000	298000	298000	298000	0
96	20240513	170200	9055777500	298000	298000	298000	298000	0
97	20240513	170100	9055777500	298000	298000	298000	298000	0
98	20240513	170000	9055777500	298000	298000	298000	298000	0
99	20240513	165900	9055777500	298000	298000	298000	298000	0
100	20240513	165800	9055777500	298000	298000	298000	298000	0
101	20240513	165700	9055777500	298000	298000	298000	298000	0
102	20240513	165600	9055777500	298000	298000	298000	298000	0
103	20240513	165500	9055777500	298000	298000	298000	298000	0
104	20240513	165400	9055777500	298000	298000	298000	298000	0
105	20240513	165300	9055777500	298000	298000	298000	298000	0
106	20240513	165200	9055777500	298000	298000	298000	298000	0
107	20240513	165100	9055777500	298000	298000	298000	298000	0
108	20240513	165000	9055777500	298000	298000	298000	298000	0
109	20240513	164900	9055777500	298000	298000	298000	298000	0
110	20240513	164800	9055777500	298000	298000	298000	298000	0
111	20240513	164700	9055777500	298000	298000	298000	298000	0
112	20240513	164600	9055777500	298000	298000	298000	298000	0
113	20240513	164500	9055777500	298000	298000	298000	298000	0
114	20240513	164400	9055777500	298000	298000	298000	298000	0
115	20240513	164300	9055777500	298000	298000	298000	298000	0
116	20240513	164200	9055777500	298000	298000	298000	298000	0
117	20240513	164100	9055777500	298000	298000	298000	298000	0
118	20240513	164000	9055777500	298000	298000	298000	298000	0
119	20240513	163900	9055777500	298000	298000	298000	298000	0
120	20240513	163800	9055777500	298000	298000	298000	298000	0
121	20240513	163700	9055777500	298000	298000	298000	298000	0
122	20240513	163600	9055777500	298000	298000	298000	298000	2306
123	20240513	163500	9055777500	298000	298000	298000	298000	0
124	20240513	163400	9055777500	298000	298000	298000	298000	0
125	20240513	163300	9055777500	298000	298000	298000	298000	0
126	20240513	163200	9055777500	298000	298000	298000	298000	0
127	20240513	163100	9055777500	298000	298000	298000	298000	0
128	20240513	163000	9055777500	298000	298000	298000	298000	0
129	20240513	162900	9055777500	298000	298000	298000	298000	0
130	20240513	162800	9055777500	298000	298000	298000	298000	0
131	20240513	162700	9055777500	298000	298000	298000	298000	0
132	20240513	162600	9055777500	298000	298000	298000	298000	0
133	20240513	162500	9055777500	298000	298000	298000	298000	0
134	20240513	162400	9055777500	298000	298000	298000	298000	0
135	20240513	162300	9055777500	298000	298000	298000	298000	0
136	20240513	162200	9055777500	298000	298000	298000	298000	0
137	20240513	162100	9055777500	298000	298000	298000	298000	0
138	20240513	162000	9055777500	298000	298000	298000	298000	0
139	20240513	161900	9055777500	298000	298000	298000	298000	0
140	20240513	161800	9055777500	298000	298000	298000	298000	0
141	20240513	161700	9055777500	298000	298000	298000	298000	0
142	20240513	161600	9055777500	298000	298000	298000	298000	0
143	20240513	161500	9055777500	298000	298000	298000	298000	0
144	20240513	161400	9055777500	298000	298000	298000	298000	0
145	20240513	161300	9055777500	298000	298000	298000	298000	0
146	20240513	161200	9055777500	298000	298000	298000	298000	0
147	20240513	161100	9055777500	298000	298000	298000	298000	0
148	20240513	161000	9055777500	298000	298000	298000	298000	0
149	20240513	160900	9055777500	298000	298000	298000	298000	0
150	20240513	160800	9055777500	298000	298000	298000	298000	0
151	20240513	160700	9055777500	298000	298000	298000	298000	0
152	20240513	160600	9055777500	298000	298000	298000	298000	2306
153	20240513	160500	9055777500	298000	298000	298000	298000	0
154	20240513	160400	9055777500	298000	298000	298000	298000	0
155	20240513	160300	9055777500	298000	298000	298000	298000	0
156	20240513	160200	9055777500	298000	298000	298000	298000	0
157	20240513	160100	9055777500	298000	298000	298000	298000	0
158	20240513	160000	9055777500	298000	298000	298000	298000	0
159	20240513	155900	9055777500	298000	298000	298000	298000	0
160	20240513	155800	9055777500	298000	298000	298000	298000	0
161	20240513	155700	9055777500	298000	298000	298000	298000	0
162	20240513	155600	9055777500	298000	298000	298000	298000	0
163	20240513	155500	9055777500	298000	298000	298000	298000	0
164	20240513	155400	9055777500	298000	298000	298000	298000	0
165	20240513	155300	9055777500	298000	298000	298000	298000	0
166	20240513	155200	9055777500	298000	298000	298000	298000	0
167	20240513	155100	9055777500	298000	298000	298000	298000	0
168	20240513	155000	9055777500	298000	298000	298000	298000	0
169	20240513	154900	9055777500	298000	298000	298000	298000	0
170	20240513	154800	9055777500	298000	298000	298000	298000	0
171	20240513	154700	9055777500	298000	298000	298000	298000	0
172	20240513	154600	9055777500	298000	298000	298000	298000	0
173	20240513	154500	9055777500	298000	298000	298000	298000	0
174	20240513	154400	9055777500	298000	298000	298000	298000	0
175	20240513	154300	9055777500	298000	298000	298000	298000	0
176	20240513	154200	9055777500	298000	298000	298000	298000	0
177	20240513	154100	9055777500	298000	298000	298000	298000	0
178	20240513	154000	9055777500	298000	298000	298000	298000	0
179	20240513	153900	9055777500	298000	298000	298000	298000	0
180	20240513	153800	9055777500	298000	298000	298000	298000	0
181	20240513	153700	9055777500	298000	298000	298000	298000	0
182	20240513	153600	9055777500	298000	298000	298000	298000	2306
183	20240513	153500	9055777500	298000	298000	298000	298000	0
184	20240513	153400	9055777500	298000	298000	298000	298000	0
185	20240513	153300	9055777500	298000	298000	298000	298000	0
186	20240513	153200	9055777500	298000	298000	298000	298000	0
187	20240513	153100	9055777500	298000	298000	298000	298000	0
188	20240513	153000	9055777500	298000	298000	298000	298000	2306
189	20240513	152900	8368589500	296000	296000	296000	296000	0
190	20240513	152800	8368589500	296000	296000	296000	296000	0
191	20240513	152700	8368589500	296000	296000	296000	296000	0
192	20240513	152600	8368589500	296000	296000	296000	296000	0
193	20240513	152500	8368589500	296000	296000	296000	296000	0
194	20240513	152400	8368589500	296000	296000	296000	296000	0
195	20240513	152300	8368589500	296000	296000	296000	296000	0
196	20240513	152200	8368589500	296000	296000	296000	296000	0
197	20240513	152100	8368589500	296000	296000	296000	296000	0
198	20240513	152000	8368589500	296000	296000	296000	296000	0
199	20240513	151900	8368589500	296000	296500	296500	296000	82
200	20240513	151800	8344297500	296500	296000	296500	296000	17
201	20240513	151700	8339260500	296500	296000	296500	296000	7
202	20240513	151600	8337185500	296500	296000	296500	296000	14
203	20240513	151500	8333036000	296000	295500	296000	295500	46
204	20240513	151400	8319422000	296000	296500	296500	295500	39
205	20240513	151300	8307873000	296500	296500	297000	296000	95
206	20240513	151200	8279723000	296500	296500	296500	296000	44
207	20240513	151100	8266677500	296500	296500	296500	296500	77
208	20240513	151000	8243847000	296500	296000	296500	296000	30
209	20240513	150900	8234953000	296500	296500	297000	296000	72
210	20240513	150800	8213599500	297000	296500	297000	296500	32
211	20240513	150700	8204097000	297000	297000	297000	296500	40
212	20240513	150600	8192218500	297000	296500	297000	296500	36
213	20240513	150500	8181527500	297000	297000	297000	297000	50
214	20240513	150400	8166677500	297000	297000	297000	296500	40
215	20240513	150300	8154799000	297000	297000	297000	296500	125
216	20240513	150200	8117729000	296500	297500	297500	296500	78
217	20240513	150100	8094561000	297500	297000	297500	297000	161
218	20240513	150000	8046736500	297000	297000	297000	296500	14
219	20240513	145900	8042579000	297000	297000	297000	296500	19
220	20240513	145800	8036938500	297000	297000	297000	296500	70
221	20240513	145700	8016149000	297000	296500	297000	296000	41
222	20240513	145600	8003987000	296500	296500	296500	296000	18
223	20240513	145500	7998650500	296000	297000	297000	296000	102
224	20240513	145400	7968400500	296500	296500	297000	296500	110
225	20240513	145300	7935773500	296500	296000	296500	296000	17
226	20240513	145200	7930733500	296500	296500	297000	296000	34
227	20240513	145100	7920649000	296500	296500	297000	296500	174
228	20240513	145000	7869049000	296500	297000	297000	296500	71
229	20240513	144900	7847995000	297000	296500	297000	296000	176
230	20240513	144800	7795821000	297000	297000	297000	296500	49
231	20240513	144700	7781269000	297000	297000	297000	296500	18
232	20240513	144600	7775924500	297000	296500	297000	296500	33
233	20240513	144500	7766129000	296500	296500	296500	296500	44
234	20240513	144400	7753083000	296500	296500	296500	296000	17
235	20240513	144300	7748044000	296000	296500	297000	296000	58
236	20240513	144200	7730846000	296500	297000	297000	296500	72
237	20240513	144100	7709490500	296500	297000	297000	296500	25
238	20240513	144000	7702066500	297000	296000	297000	296000	30
239	20240513	143900	7693165000	296000	297000	297000	296000	38
240	20240513	143800	7681891500	297000	296000	297000	296000	42
241	20240513	143700	7669436000	296500	296500	296500	296000	62
242	20240513	143600	7651057000	296500	296000	296500	296000	88
243	20240513	143500	7624991000	296500	296500	297000	296000	138
244	20240513	143400	7584072000	297000	297000	297000	296500	28
245	20240513	143300	7575757500	297000	297000	297000	296500	22
246	20240513	143200	7569226500	297000	297500	297500	296500	269
247	20240513	143100	7489422000	297500	297500	297500	297000	53
248	20240513	143000	7473675500	297000	297500	297500	297000	17
249	20240513	142900	7468619500	297000	297000	297500	297000	34
250	20240513	142800	7458510500	297000	297000	297500	297000	27
251	20240513	142700	7450483500	297000	297500	297500	297000	22
252	20240513	142600	7443940000	297500	297500	297500	297000	18
253	20240513	142500	7438585500	297500	297500	297500	297000	27
254	20240513	142400	7430555500	297500	297500	297500	297000	22
255	20240513	142300	7424011500	297500	297000	297500	297000	18
256	20240513	142200	7418658000	297000	297000	297000	296500	31
257	20240513	142100	7409452000	297000	297000	297000	296500	37
258	20240513	142000	7398468000	297000	297000	297000	297000	28
259	20240513	141900	7390152000	297000	297000	297500	296500	80
260	20240513	141800	7366376000	297000	297500	297500	296500	186
261	20240513	141700	7311082500	297500	297500	297500	297000	173
262	20240513	141600	7259662500	297500	297500	298000	297000	612
263	20240513	141500	7077492500	297500	297000	297500	297000	73
264	20240513	141400	7055804500	297500	297500	297500	297000	29
265	20240513	141300	7047178500	297500	297500	297500	297500	10
266	20240513	141200	7044203500	297500	297000	297500	297000	30
267	20240513	141100	7035280000	297500	297000	297500	296500	120
268	20240513	141000	6999618500	297000	297000	297000	296500	24
269	20240513	140900	6992494500	297000	296500	297000	296500	20
270	20240513	140800	6986555500	297000	296500	297000	296500	28
271	20240513	140700	6978245000	296500	297500	297500	296500	96
272	20240513	140600	6949724500	297500	297000	298000	297000	129
273	20240513	140500	6911339500	297500	297000	297500	297000	461
274	20240513	140400	6774319000	297000	294500	297000	294000	4165
275	20240513	140300	5544542500	294500	294000	294500	293500	417
276	20240513	140200	5421924500	294000	293500	294000	293500	32
277	20240513	140100	5412525000	294000	294000	294000	293500	18
278	20240513	140000	5407237000	294000	294000	294000	293500	89
279	20240513	135900	5381105000	294000	294000	294000	293500	11
280	20240513	135800	5377871500	294000	294000	294000	293500	11
281	20240513	135700	5374638500	294000	293500	294000	293500	59
282	20240513	135600	5357315000	293500	294000	294000	293500	24
283	20240513	135500	5350263000	294000	294000	294000	293500	92
284	20240513	135400	5323255000	294000	294000	294000	293500	14
285	20240513	135300	5319140000	294000	294000	294000	294000	7
286	20240513	135200	5317082000	293500	294000	294000	293500	22
287	20240513	135100	5310619000	293500	294000	294000	293500	14
288	20240513	135000	5306505500	294000	294000	294000	294000	8
289	20240513	134900	5304153500	293500	293500	294000	293000	111
290	20240513	134800	5271601000	294000	293500	294000	293000	133
291	20240513	134700	5232562000	293500	293500	294000	293500	32
292	20240513	134600	5223168000	294000	293500	294000	293500	50
293	20240513	134500	5208485500	293500	294000	294000	293500	122
294	20240513	134400	5172668500	294000	293500	294000	293500	10
295	20240513	134300	5169729500	294000	294000	294000	294000	13
296	20240513	134200	5165907500	294000	294000	294000	293500	21
297	20240513	134100	5159738500	294000	294000	294000	294000	7
298	20240513	134000	5157680500	294000	293500	294000	293500	10
299	20240513	133900	5154741000	293500	294000	294000	293500	47
300	20240513	133800	5140940500	294000	294000	294000	293500	39
301	20240513	133700	5129488000	293500	294000	294000	293500	15
302	20240513	133600	5125079000	294000	294000	294000	294000	44
303	20240513	133500	5112143000	294000	294000	294000	293500	20
304	20240513	133400	5106267500	294000	294000	294000	293500	20
305	20240513	133300	5100392500	294000	294000	294000	294000	14
306	20240513	133200	5096276500	294000	294000	294000	293500	18
307	20240513	133100	5090989000	294000	293500	294000	293500	13
308	20240513	133000	5087170000	294000	294000	294000	294000	11
309	20240513	132900	5083936000	294000	294000	294000	293500	13
310	20240513	132800	5080114500	294000	294000	294000	294000	12
311	20240513	132700	5076586500	293500	294000	294000	293500	28
312	20240513	132600	5068362500	293500	294000	294000	293500	9
313	20240513	132500	5065717000	294000	294000	294000	293500	49
314	20240513	132400	5051314000	293500	294000	294000	293500	10
315	20240513	132300	5048374500	294000	294000	294000	293500	44
316	20240513	132200	5035448500	294000	294000	294000	293000	136
317	20240513	132100	4995542000	294000	294000	294000	294000	8
318	20240513	132000	4993190000	294000	294500	294500	294000	21
319	20240513	131900	4987011500	294500	294500	294500	294000	16
320	20240513	131800	4982300000	293500	294500	294500	293500	30
321	20240513	131700	4973480500	294500	294000	294500	293500	8
322	20240513	131600	4971128000	294000	294000	294500	293500	21
323	20240513	131500	4964956500	294000	294000	294000	294000	9
324	20240513	131400	4962310500	294000	294000	294000	293500	9
325	20240513	131300	4959665000	294000	293500	294500	293000	23
326	20240513	131200	4952914000	293500	294000	294000	293500	1267
327	20240513	131100	4581041000	294000	294000	294000	293500	174
328	20240513	131000	4529888000	294000	294500	294500	294000	24
329	20240513	130900	4522827000	294500	294500	294500	294000	10
330	20240513	130800	4519882500	294500	294500	294500	294500	11
331	20240513	130700	4516643000	294500	294500	294500	294000	11
332	20240513	130600	4513404000	294500	294500	294500	294500	9
333	20240513	130500	4510753500	294000	294000	294500	294000	18
334	20240513	130400	4505459500	294500	294500	294500	294000	9
335	20240513	130300	4502809500	294500	294000	294500	294000	17
336	20240513	130200	4497806000	294500	294000	294500	294000	18
337	20240513	130100	4492510500	294500	294500	294500	294000	23
338	20240513	130000	4485743000	294000	294500	294500	294000	63
339	20240513	125900	4467216500	294000	294000	294500	294000	12
340	20240513	125800	4463685000	294500	294500	294500	294500	7
341	20240513	125700	4461623500	294000	294500	294500	294000	12
342	20240513	125600	4458091500	294500	294500	294500	294500	7
343	20240513	125500	4456030000	294000	294000	294500	294000	18
344	20240513	125400	4450734000	294500	294000	294500	294000	9
345	20240513	125300	4448084000	294000	294500	294500	294000	14
346	20240513	125200	4443964000	294500	294500	294500	294000	17
347	20240513	125100	4438962500	294000	294500	294500	294000	52
348	20240513	125000	4423652000	294000	294500	294500	294000	10
349	20240513	124900	4420709500	294500	294000	294500	294000	6
350	20240513	124800	4418943000	294500	294000	294500	294000	24
351	20240513	124700	4411884500	294000	294000	294500	294000	83
352	20240513	124600	4387480500	294500	294500	294500	294500	4
353	20240513	124500	4386302500	294500	294500	294500	294500	5
354	20240513	124400	4384830000	294500	294000	294500	294000	5
355	20240513	124300	4383358000	294500	294000	294500	294000	23
356	20240513	124200	4376589000	294000	294500	294500	294000	21
357	20240513	124100	4370410500	294500	294500	294500	294500	4
358	20240513	124000	4369232500	294500	294000	294500	294000	6
359	20240513	123900	4367466000	294000	294500	294500	294000	12
360	20240513	123800	4363935500	294500	294000	294500	294000	167
361	20240513	123700	4314832500	294500	294500	294500	294000	9
362	20240513	123600	4312182500	294500	294500	294500	294500	10
363	20240513	123500	4309237500	294500	294500	294500	294000	8
364	20240513	123400	4306882000	294500	294500	294500	294500	14
365	20240513	123300	4302759000	294500	294500	294500	294000	14
366	20240513	123200	4298637500	294500	294500	294500	294500	6
367	20240513	123100	4296870500	294000	294500	294500	294000	7
368	20240513	123000	4294810000	294000	294000	294500	294000	7
369	20240513	122900	4292750000	294500	294500	294500	294500	9
370	20240513	122800	4290099500	294000	294500	294500	294000	9
371	20240513	122700	4287451500	294500	294500	294500	294000	12
372	20240513	122600	4283920000	294500	294500	294500	294000	11
373	20240513	122500	4280681000	294500	294500	294500	294000	31
374	20240513	122400	4271555000	294500	294500	294500	294500	5
375	20240513	122300	4270082500	294000	294000	294500	294000	18
376	20240513	122200	4264788500	294000	294000	294500	294000	5
377	20240513	122100	4263317000	294500	294500	294500	294500	7
378	20240513	122000	4261255500	294000	294500	294500	294000	25
379	20240513	121900	4253902000	294500	294500	294500	294500	5
380	20240513	121800	4252429500	294500	294500	294500	294500	10
381	20240513	121700	4249484500	294000	294500	294500	294000	4
382	20240513	121600	4248307000	294500	294500	294500	294500	3
383	20240513	121500	4247423500	294500	294500	294500	294500	3
384	20240513	121400	4246540000	294000	294500	294500	294000	5
385	20240513	121300	4245068000	294500	294500	294500	294500	4
386	20240513	121200	4243890000	294000	294000	294500	294000	13
387	20240513	121100	4240066500	294500	294500	294500	294500	3
388	20240513	121000	4239183000	294500	294500	294500	294500	4
389	20240513	120900	4238005000	294500	294000	294500	294000	8
390	20240513	120800	4235651500	294500	294000	294500	294000	137
391	20240513	120700	4195371500	294500	294500	294500	294500	8
392	20240513	120600	4193015500	294000	294500	294500	294000	5
393	20240513	120500	4191544000	294500	294500	294500	294500	7
394	20240513	120400	4189482500	294000	294000	294500	294000	13
395	20240513	120300	4185657500	294500	294500	294500	294500	4
396	20240513	120200	4184479500	294000	294500	294500	294000	4
397	20240513	120100	4183302000	294500	294000	294500	294000	8
398	20240513	120000	4180948500	294000	294000	294500	294000	22
399	20240513	115900	4174478500	294000	294000	294500	294000	19
400	20240513	115800	4168891000	294500	294500	294500	294500	4
401	20240513	115700	4167713000	294000	294500	294500	294000	10
402	20240513	115600	4164771500	294000	294000	294500	294000	18
403	20240513	115500	4159478000	294000	294000	294500	294000	6
404	20240513	115400	4157712000	294000	294000	294500	294000	15
405	20240513	115300	4153300500	294500	294000	294500	294000	78
406	20240513	115200	4130361000	294000	294000	294500	294000	33
407	20240513	115100	4120657000	294000	294500	294500	294000	9
408	20240513	115000	4118009500	294500	294500	294500	294000	31
409	20240513	114900	4108891500	294500	294500	294500	294000	7
410	20240513	114800	4106831500	294000	294000	294500	294000	12
411	20240513	114700	4103302000	294500	294000	294500	294000	8
412	20240513	114600	4100948500	294500	294000	294500	294000	10
413	20240513	114500	4098007000	294000	294500	294500	293500	224
414	20240513	114400	4032243000	294000	294500	294500	293500	13
415	20240513	114300	4028421000	294000	294000	294500	294000	62
416	20240513	114200	4010190500	294500	294000	294500	294000	23
417	20240513	114100	4003427000	294000	294000	294500	294000	43
418	20240513	114000	3990784500	294500	294500	294500	294000	77
419	20240513	113900	3968126500	294500	294500	294500	294000	9
420	20240513	113800	3965477500	294500	294500	294500	294000	20
421	20240513	113700	3959594000	294500	294500	294500	294000	5
422	20240513	113600	3958122000	294000	294500	294500	294000	8
423	20240513	113500	3955768500	294500	294500	294500	294000	10
424	20240513	113400	3952826000	294500	294000	294500	294000	14
425	20240513	113300	3948709000	294000	294500	294500	294000	15
426	20240513	113200	3944297000	294000	294500	294500	294000	6
427	20240513	113100	3942531500	294000	294000	294500	294000	24
428	20240513	113000	3935474000	294000	294000	294500	294000	6
429	20240513	112900	3933708500	294000	294000	294500	294000	7
430	20240513	112800	3931648000	294000	294500	294500	294000	52
431	20240513	112700	3916343000	294500	294000	294500	293500	784
432	20240513	112600	3685817500	294000	294000	294000	294000	29
433	20240513	112500	3677291500	293500	293500	294000	293500	7
434	20240513	112400	3675234500	294000	293500	294000	293500	9
435	20240513	112300	3672589000	293500	293500	294000	293500	21
436	20240513	112200	3666417000	294000	293500	294000	293500	10
437	20240513	112100	3663480500	293500	293500	294000	293500	6
438	20240513	112000	3661718000	294000	294000	294000	294000	4
439	20240513	111900	3660542000	294000	293500	294000	293500	6
440	20240513	111800	3658779000	293500	293500	294000	293500	39
441	20240513	111700	3647330500	294000	293500	294000	293500	16
442	20240513	111600	3642632500	293500	293500	293500	293500	52
443	20240513	111500	3627370500	294000	293000	294000	293000	386
444	20240513	111400	3514145000	293000	293000	293000	293000	31
445	20240513	111300	3505062000	293000	293000	293000	292500	16
446	20240513	111200	3500377500	292500	292500	292500	292500	1
447	20240513	111100	3500085000	292500	292500	292500	292500	1
448	20240513	111000	3499792500	293000	292000	293000	292000	13
449	20240513	110900	3495989500	293000	292500	293000	292000	1077
450	20240513	110800	3181448500	292000	292500	292500	291000	299
451	20240513	110700	3094241500	292000	292500	292500	292000	86
452	20240513	110600	3069116500	292500	292500	292500	292500	22
453	20240513	110500	3062681500	292500	292500	293000	292500	18
454	20240513	110400	3057416000	292500	292000	292500	292000	222
455	20240513	110300	2992523500	291500	291500	291500	291500	9
456	20240513	110200	2989900000	291500	291500	291500	291500	1
457	20240513	110100	2989608500	292000	292000	292000	292000	0
458	20240513	110000	2989608500	292000	292000	292000	292000	1
459	20240513	105900	2989316500	291500	291500	292000	291500	12
460	20240513	105800	2985818000	291000	291000	291000	291000	0
461	20240513	105700	2985818000	291000	291000	292000	291000	12
462	20240513	105600	2982325000	291000	291500	291500	291000	28
463	20240513	105500	2974164000	291500	291500	291500	291500	18
464	20240513	105400	2968917000	291500	291500	292000	291500	26
465	20240513	105300	2961337500	291500	291500	291500	291500	3
466	20240513	105200	2960463000	291500	292000	292000	291500	13
467	20240513	105100	2956670000	292000	291500	292000	291500	2
468	20240513	105000	2956086500	291500	291500	291500	291500	9
469	20240513	104900	2953463000	292000	292000	292500	292000	8
470	20240513	104800	2951126500	292000	292000	292000	292000	7
471	20240513	104700	2949082500	292500	292000	292500	292000	19
472	20240513	104600	2943534000	292500	292000	292500	292000	56
473	20240513	104500	2927181500	292000	292500	292500	292000	11
474	20240513	104400	2923969000	292500	292000	292500	292000	2
475	20240513	104300	2923384500	292000	292500	292500	292000	8
476	20240513	104200	2921048000	292000	292000	292500	292000	10
477	20240513	104100	2918124500	292000	292000	292000	292000	3
478	20240513	104000	2917248500	292000	292500	292500	292000	9
479	20240513	103900	2914620000	292500	292500	292500	292500	1
480	20240513	103800	2914327500	292000	292000	292000	292000	115
481	20240513	103700	2880747500	292000	292000	292000	292000	19
482	20240513	103600	2875199500	292000	292000	292000	292000	0
483	20240513	103500	2875199500	292000	292000	292000	292000	15
484	20240513	103400	2870819500	292000	292000	292000	292000	0
485	20240513	103300	2870819500	292000	292000	292500	292000	12
486	20240513	103200	2867315000	292500	292500	292500	292500	59
487	20240513	103100	2850057500	292500	293000	293000	292500	69
488	20240513	103000	2829841000	293500	293500	293500	293500	3
489	20240513	102900	2828960500	293500	293500	293500	293500	50
490	20240513	102800	2814285500	293000	292500	293000	292500	90
491	20240513	102700	2787916500	292500	292500	292500	292500	1
492	20240513	102600	2787624000	292500	293000	293000	292500	29
493	20240513	102500	2779129000	293000	292000	293000	292000	134
494	20240513	102400	2739936500	292500	292500	292500	292500	6
495	20240513	102300	2738181500	292500	292000	292500	292000	3
496	20240513	102200	2737305000	292000	292500	292500	292000	12
497	20240513	102100	2733800500	292500	292500	292500	292500	28
498	20240513	102000	2725610500	292500	292500	292500	292500	20
499	20240513	101900	2719760500	292000	292000	292000	292000	8
500	20240513	101800	2717424500	292500	292500	292500	292500	4
501	20240513	101700	2716254500	292500	293500	293500	292500	680
502	20240513	101600	2516782500	293500	293500	294000	293500	12
503	20240513	101500	2513259500	294000	292500	294000	292500	562
504	20240513	101400	2348511500	292500	292500	292500	292000	131
505	20240513	101300	2310194500	292000	292000	292000	292000	14
506	20240513	101200	2306106500	292000	292000	292000	292000	13
507	20240513	101100	2302310500	292000	292000	292000	292000	0
508	20240513	101000	2302310500	292000	292000	292000	292000	8
509	20240513	100900	2299974500	292500	292500	292500	292500	1
510	20240513	100800	2299682000	292500	292500	292500	292500	7
511	20240513	100700	2297634500	293000	291500	293000	291500	225
512	20240513	100600	2231948000	291000	290000	291500	290000	48
513	20240513	100500	2217989000	289500	289500	290500	289500	498
514	20240513	100400	2073758000	290000	290000	290500	290000	3
515	20240513	100300	2072887500	289500	290500	290500	289500	36
516	20240513	100200	2062462000	290500	289500	290500	289500	5
517	20240513	100100	2061013500	289500	290000	290000	289500	126
518	20240513	100000	2024474000	290000	290500	290500	290000	68
519	20240513	095900	2004748000	290500	291000	291000	290500	11
520	20240513	095800	2001551000	291000	291000	291000	291000	0
521	20240513	095700	2001551000	291000	290500	291000	290500	21
522	20240513	095600	1995450000	290500	290000	290500	290000	9
523	20240513	095500	1992838500	290000	290500	290500	290000	10
524	20240513	095400	1989937000	290500	290500	291000	290500	27
525	20240513	095300	1982087000	291000	291000	291000	290500	10
526	20240513	095200	1979177500	290000	290500	290500	290000	9
527	20240513	095100	1976567000	290500	290000	291000	290000	134
528	20240513	095000	1937650500	290000	290000	290000	290000	2
529	20240513	094900	1937070500	290500	290500	290500	290500	29
530	20240513	094800	1928646000	290500	291500	291500	290500	12
531	20240513	094700	1925155500	290500	290500	290500	290500	9
532	20240513	094600	1922541000	291000	291000	291500	291000	40
533	20240513	094500	1910896500	291500	292000	292000	291500	11
534	20240513	094400	1907689500	291500	291500	291500	291500	3
535	20240513	094300	1906815000	291500	291000	291500	291000	65
536	20240513	094200	1887899500	291000	291000	291000	291000	13
537	20240513	094100	1884116500	291000	290500	291000	290500	11
538	20240513	094000	1880920500	291000	291500	291500	291000	192
539	20240513	093900	1824965500	291500	292000	292000	291500	17
540	20240513	093800	1820002500	292000	292000	292000	292000	1
541	20240513	093700	1819710500	292000	292000	292000	292000	9
542	20240513	093600	1817082500	292000	291500	292000	291500	9
543	20240513	093500	1814455500	291500	291500	291500	291500	211
544	20240513	093400	1752949000	292000	292000	292000	292000	33
545	20240513	093300	1743313000	292500	292500	292500	292500	1
546	20240513	093200	1743020500	292500	291500	292500	291500	112
547	20240513	093100	1710339500	292000	292500	292500	292000	234
548	20240513	093000	1641926000	293000	293000	293500	293000	25
549	20240513	092900	1634600500	293000	294000	294500	293000	51
550	20240513	092800	1619625500	293500	294000	294000	293500	126
551	20240513	092700	1582634000	294000	293000	295000	293000	1006
552	20240513	092600	1286300000	292500	292500	293500	292500	228
553	20240513	092500	1219529500	292500	291500	292500	291500	35
554	20240513	092400	1209315500	291500	292500	292500	291500	9
555	20240513	092300	1206691000	291500	291500	291500	291500	4
556	20240513	092200	1205525000	292500	292500	293000	290500	105
557	20240513	092100	1174801500	290500	291500	292500	290500	595
558	20240513	092000	1001837000	292000	292000	292000	292000	1
559	20240513	091900	1001545000	291000	292000	292000	291000	12
560	20240513	091800	998048000	292000	291500	292500	291000	37
561	20240513	091700	987256000	293000	292500	293000	290500	26
562	20240513	091600	979665500	292500	290000	292500	290000	352
563	20240513	091500	877144000	288500	289000	290000	288500	21
564	20240513	091400	871077500	289000	288500	289000	288500	31
565	20240513	091300	862127500	289000	289000	290000	288500	112
566	20240513	091200	829798500	289000	290000	290000	288500	26
567	20240513	091100	822279500	290000	290000	290000	288000	14
568	20240513	091000	818237000	288500	290500	290500	288500	71
569	20240513	090900	797674500	290500	288500	290500	288500	183
570	20240513	090800	744861000	288500	290500	291000	288500	848
571	20240513	090700	499789000	290500	290500	290500	290500	19
572	20240513	090600	494269500	290500	290500	290500	289000	66
573	20240513	090500	475103000	289000	289000	289000	289000	39
574	20240513	090400	463832000	288500	290500	291000	288000	755
575	20240513	090300	245604500	291000	289000	291000	289000	12
576	20240513	090200	242114500	289000	290500	291000	289000	93
577	20240513	090100	215166000	290500	290500	291500	289500	58
578	20240513	090000	198335500	290500	293000	293000	289500	680