KissMeData/000860/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	183200	416800950	27100	27100	27100	27100	322
3	20240528	183100	416800950	27100	27100	27100	27100	0
4	20240528	183000	416800950	27100	27100	27100	27100	0
5	20240528	182900	416800950	27100	27100	27100	27100	0
6	20240528	182800	416800950	27100	27100	27100	27100	0
7	20240528	182700	416800950	27100	27100	27100	27100	0
8	20240528	182600	416800950	27100	27100	27100	27100	0
9	20240528	182500	416800950	27100	27100	27100	27100	0
10	20240528	182400	416800950	27100	27100	27100	27100	0
11	20240528	182300	416800950	27100	27100	27100	27100	0
12	20240528	182200	416800950	27100	27100	27100	27100	0
13	20240528	182100	416800950	27100	27100	27100	27100	0
14	20240528	182000	416800950	27100	27100	27100	27100	0
15	20240528	181900	416800950	27100	27100	27100	27100	0
16	20240528	181800	416800950	27100	27100	27100	27100	0
17	20240528	181700	416800950	27100	27100	27100	27100	0
18	20240528	181600	416800950	27100	27100	27100	27100	0
19	20240528	181500	416800950	27100	27100	27100	27100	0
20	20240528	181400	416800950	27100	27100	27100	27100	0
21	20240528	181300	416800950	27100	27100	27100	27100	0
22	20240528	181200	416800950	27100	27100	27100	27100	0
23	20240528	181100	416800950	27100	27100	27100	27100	0
24	20240528	181000	416800950	27100	27100	27100	27100	0
25	20240528	180900	416800950	27100	27100	27100	27100	0
26	20240528	180800	416800950	27100	27100	27100	27100	0
27	20240528	180700	416800950	27100	27100	27100	27100	0
28	20240528	180600	416800950	27100	27100	27100	27100	0
29	20240528	180500	416800950	27100	27100	27100	27100	0
30	20240528	180400	416800950	27100	27100	27100	27100	0
31	20240528	180300	416800950	27100	27100	27100	27100	0
32	20240528	180200	416800950	27100	27100	27100	27100	322
33	20240528	180100	416800950	27100	27100	27100	27100	0
34	20240528	180000	416800950	27100	27100	27100	27100	0
35	20240528	175900	416800950	27100	27100	27100	27100	0
36	20240528	175800	416800950	27100	27100	27100	27100	0
37	20240528	175700	416800950	27100	27100	27100	27100	0
38	20240528	175600	416800950	27100	27100	27100	27100	0
39	20240528	175500	416800950	27100	27100	27100	27100	0
40	20240528	175400	416800950	27100	27100	27100	27100	0
41	20240528	175300	416800950	27100	27100	27100	27100	0
42	20240528	175200	416800950	27100	27100	27100	27100	0
43	20240528	175100	416800950	27100	27100	27100	27100	0
44	20240528	175000	416800950	27100	27100	27100	27100	0
45	20240528	174900	416800950	27100	27100	27100	27100	0
46	20240528	174800	416800950	27100	27100	27100	27100	0
47	20240528	174700	416800950	27100	27100	27100	27100	0
48	20240528	174600	416800950	27100	27100	27100	27100	0
49	20240528	174500	416800950	27100	27100	27100	27100	0
50	20240528	174400	416800950	27100	27100	27100	27100	0
51	20240528	174300	416800950	27100	27100	27100	27100	0
52	20240528	174200	416800950	27100	27100	27100	27100	0
53	20240528	174100	416800950	27100	27100	27100	27100	0
54	20240528	174000	416800950	27100	27100	27100	27100	0
55	20240528	173900	416800950	27100	27100	27100	27100	0
56	20240528	173800	416800950	27100	27100	27100	27100	0
57	20240528	173700	416800950	27100	27100	27100	27100	0
58	20240528	173600	416800950	27100	27100	27100	27100	0
59	20240528	173500	416800950	27100	27100	27100	27100	0
60	20240528	173400	416800950	27100	27100	27100	27100	0
61	20240528	173300	416800950	27100	27100	27100	27100	0
62	20240528	173200	416800950	27100	27100	27100	27100	322
63	20240528	173100	416800950	27100	27100	27100	27100	0
64	20240528	173000	416800950	27100	27100	27100	27100	0
65	20240528	172900	416800950	27100	27100	27100	27100	0
66	20240528	172800	416800950	27100	27100	27100	27100	0
67	20240528	172700	416800950	27100	27100	27100	27100	0
68	20240528	172600	416800950	27100	27100	27100	27100	0
69	20240528	172500	416800950	27100	27100	27100	27100	0
70	20240528	172400	416800950	27100	27100	27100	27100	0
71	20240528	172300	416800950	27100	27100	27100	27100	0
72	20240528	172200	416800950	27100	27100	27100	27100	0
73	20240528	172100	416800950	27100	27100	27100	27100	0
74	20240528	172000	416800950	27100	27100	27100	27100	0
75	20240528	171900	416800950	27100	27100	27100	27100	0
76	20240528	171800	416800950	27100	27100	27100	27100	0
77	20240528	171700	416800950	27100	27100	27100	27100	0
78	20240528	171600	416800950	27100	27100	27100	27100	0
79	20240528	171500	416800950	27100	27100	27100	27100	0
80	20240528	171400	416800950	27100	27100	27100	27100	0
81	20240528	171300	416800950	27100	27100	27100	27100	0
82	20240528	171200	416800950	27100	27100	27100	27100	0
83	20240528	171100	416800950	27100	27100	27100	27100	0
84	20240528	171000	416800950	27100	27100	27100	27100	0
85	20240528	170900	416800950	27100	27100	27100	27100	0
86	20240528	170800	416800950	27100	27100	27100	27100	0
87	20240528	170700	416800950	27100	27100	27100	27100	0
88	20240528	170600	416800950	27100	27100	27100	27100	0
89	20240528	170500	416800950	27100	27100	27100	27100	0
90	20240528	170400	416800950	27100	27100	27100	27100	0
91	20240528	170300	416800950	27100	27100	27100	27100	0
92	20240528	170200	416800950	27100	27100	27100	27100	322
93	20240528	170100	416800950	27100	27100	27100	27100	0
94	20240528	170000	416800950	27100	27100	27100	27100	0
95	20240528	165900	416800950	27100	27100	27100	27100	0
96	20240528	165800	416800950	27100	27100	27100	27100	0
97	20240528	165700	416800950	27100	27100	27100	27100	0
98	20240528	165600	416800950	27100	27100	27100	27100	0
99	20240528	165500	416800950	27100	27100	27100	27100	0
100	20240528	165400	416800950	27100	27100	27100	27100	0
101	20240528	165300	416800950	27100	27100	27100	27100	0
102	20240528	165200	416800950	27100	27100	27100	27100	0
103	20240528	165100	416800950	27100	27100	27100	27100	0
104	20240528	165000	416800950	27100	27100	27100	27100	0
105	20240528	164900	416800950	27100	27100	27100	27100	0
106	20240528	164800	416800950	27100	27100	27100	27100	0
107	20240528	164700	416800950	27100	27100	27100	27100	0
108	20240528	164600	416800950	27100	27100	27100	27100	0
109	20240528	164500	416800950	27100	27100	27100	27100	0
110	20240528	164400	416800950	27100	27100	27100	27100	0
111	20240528	164300	416800950	27100	27100	27100	27100	0
112	20240528	164200	416800950	27100	27100	27100	27100	0
113	20240528	164100	416800950	27100	27100	27100	27100	0
114	20240528	164000	416800950	27100	27100	27100	27100	0
115	20240528	163900	416800950	27100	27100	27100	27100	0
116	20240528	163800	416800950	27100	27100	27100	27100	0
117	20240528	163700	416800950	27100	27100	27100	27100	0
118	20240528	163600	416800950	27100	27100	27100	27100	0
119	20240528	163500	416800950	27100	27100	27100	27100	0
120	20240528	163400	416800950	27100	27100	27100	27100	0
121	20240528	163300	416800950	27100	27100	27100	27100	0
122	20240528	163200	416800950	27100	27100	27100	27100	322
123	20240528	163100	416800950	27100	27100	27100	27100	0
124	20240528	163000	416800950	27100	27100	27100	27100	0
125	20240528	162900	416800950	27100	27100	27100	27100	0
126	20240528	162800	416800950	27100	27100	27100	27100	0
127	20240528	162700	416800950	27100	27100	27100	27100	0
128	20240528	162600	416800950	27100	27100	27100	27100	0
129	20240528	162500	416800950	27100	27100	27100	27100	0
130	20240528	162400	416800950	27100	27100	27100	27100	0
131	20240528	162300	416800950	27100	27100	27100	27100	0
132	20240528	162200	416800950	27100	27100	27100	27100	0
133	20240528	162100	416800950	27100	27100	27100	27100	0
134	20240528	162000	416800950	27100	27100	27100	27100	0
135	20240528	161900	416800950	27100	27100	27100	27100	0
136	20240528	161800	416800950	27100	27100	27100	27100	0
137	20240528	161700	416800950	27100	27100	27100	27100	0
138	20240528	161600	416800950	27100	27100	27100	27100	0
139	20240528	161500	416800950	27100	27100	27100	27100	0
140	20240528	161400	416800950	27100	27100	27100	27100	0
141	20240528	161300	416800950	27100	27100	27100	27100	0
142	20240528	161200	416800950	27100	27100	27100	27100	0
143	20240528	161100	416800950	27100	27100	27100	27100	0
144	20240528	161000	416800950	27100	27100	27100	27100	0
145	20240528	160900	416800950	27100	27100	27100	27100	0
146	20240528	160800	416800950	27100	27100	27100	27100	0
147	20240528	160700	416800950	27100	27100	27100	27100	0
148	20240528	160600	416800950	27100	27100	27100	27100	0
149	20240528	160500	416800950	27100	27100	27100	27100	0
150	20240528	160400	416800950	27100	27100	27100	27100	0
151	20240528	160300	416800950	27100	27100	27100	27100	0
152	20240528	160200	416800950	27100	27100	27100	27100	322
153	20240528	160100	416800950	27100	27100	27100	27100	0
154	20240528	160000	416800950	27100	27100	27100	27100	0
155	20240528	155900	416800950	27100	27100	27100	27100	0
156	20240528	155800	416800950	27100	27100	27100	27100	0
157	20240528	155700	416800950	27100	27100	27100	27100	0
158	20240528	155600	416800950	27100	27100	27100	27100	0
159	20240528	155500	416800950	27100	27100	27100	27100	0
160	20240528	155400	416800950	27100	27100	27100	27100	0
161	20240528	155300	416800950	27100	27100	27100	27100	0
162	20240528	155200	416800950	27100	27100	27100	27100	0
163	20240528	155100	416800950	27100	27100	27100	27100	0
164	20240528	155000	416800950	27100	27100	27100	27100	0
165	20240528	154900	416800950	27100	27100	27100	27100	0
166	20240528	154800	416800950	27100	27100	27100	27100	0
167	20240528	154700	416800950	27100	27100	27100	27100	0
168	20240528	154600	416800950	27100	27100	27100	27100	0
169	20240528	154500	416800950	27100	27100	27100	27100	0
170	20240528	154400	416800950	27100	27100	27100	27100	0
171	20240528	154300	416800950	27100	27100	27100	27100	0
172	20240528	154200	416800950	27100	27100	27100	27100	0
173	20240528	154100	416800950	27100	27100	27100	27100	0
174	20240528	154000	416800950	27100	27100	27100	27100	0
175	20240528	153900	416800950	27100	27100	27100	27100	0
176	20240528	153800	416800950	27100	27100	27100	27100	0
177	20240528	153700	416800950	27100	27100	27100	27100	0
178	20240528	153600	416800950	27100	27100	27100	27100	0
179	20240528	153500	416800950	27100	27100	27100	27100	0
180	20240528	153400	416800950	27100	27100	27100	27100	0
181	20240528	153300	416800950	27100	27100	27100	27100	0
182	20240528	153200	416800950	27100	27100	27100	27100	322
183	20240528	153100	416800950	27100	27100	27100	27100	0
184	20240528	153000	416800950	27100	27100	27100	27100	322
185	20240528	152900	408074750	27050	27050	27050	27050	0
186	20240528	152800	408074750	27050	27050	27050	27050	0
187	20240528	152700	408074750	27050	27050	27050	27050	0
188	20240528	152600	408074750	27050	27050	27050	27050	0
189	20240528	152500	408074750	27050	27050	27050	27050	0
190	20240528	152400	408074750	27050	27050	27050	27050	0
191	20240528	152300	408074750	27050	27050	27050	27050	0
192	20240528	152200	408074750	27050	27050	27050	27050	0
193	20240528	152100	408074750	27050	27050	27050	27050	0
194	20240528	152000	408074750	27050	27050	27050	27050	0
195	20240528	151900	408074750	27050	27050	27050	27050	18
196	20240528	151800	407587850	27050	27050	27050	27050	5
197	20240528	151700	407452600	27050	27050	27050	27050	3
198	20240528	151600	407371450	27050	27050	27050	27050	0
199	20240528	151500	407371450	27050	27050	27050	27050	138
200	20240528	151400	403638550	27050	27100	27100	27050	110
201	20240528	151300	400662100	27150	27150	27150	27150	0
202	20240528	151200	400662100	27150	27150	27150	27150	0
203	20240528	151100	400662100	27150	27150	27150	27150	0
204	20240528	151000	400662100	27150	27150	27150	27150	0
205	20240528	150900	400662100	27150	27150	27150	27150	4
206	20240528	150800	400553500	27150	27150	27150	27150	0
207	20240528	150700	400553500	27150	27200	27200	27150	80
208	20240528	150600	398381450	27350	27350	27350	27350	0
209	20240528	150500	398381450	27350	27350	27350	27350	0
210	20240528	150400	398381450	27350	27350	27350	27350	0
211	20240528	150300	398381450	27350	27350	27350	27350	0
212	20240528	150200	398381450	27350	27350	27350	27350	0
213	20240528	150100	398381450	27350	27350	27350	27350	5
214	20240528	150000	398244700	27200	27200	27200	27200	0
215	20240528	145900	398244700	27200	27350	27400	27200	15
216	20240528	145800	397835650	27350	27350	27350	27350	0
217	20240528	145700	397835650	27350	27300	27350	27300	70
218	20240528	145600	395924000	27250	27250	27250	27250	55
219	20240528	145500	394425250	27250	27250	27250	27250	1
220	20240528	145400	394398000	27200	27200	27200	27200	11
221	20240528	145300	394098800	27250	27250	27250	27250	0
222	20240528	145200	394098800	27250	27200	27250	27200	70
223	20240528	145100	392192800	27250	27250	27250	27250	0
224	20240528	145000	392192800	27250	27250	27250	27250	0
225	20240528	144900	392192800	27250	27150	27250	27150	13
226	20240528	144800	391838850	27250	27250	27250	27250	0
227	20240528	144700	391838850	27250	27250	27250	27250	0
228	20240528	144600	391838850	27250	27250	27250	27250	0
229	20240528	144500	391838850	27250	27250	27250	27250	0
230	20240528	144400	391838850	27250	27200	27250	27200	10
231	20240528	144300	391566500	27200	27200	27200	27200	3
232	20240528	144200	391484900	27250	27250	27250	27250	0
233	20240528	144100	391484900	27250	27250	27250	27250	0
234	20240528	144000	391484900	27250	27250	27250	27250	30
235	20240528	143900	390667400	27200	27200	27200	27200	0
236	20240528	143800	390667400	27200	27200	27200	27200	0
237	20240528	143700	390667400	27200	27200	27200	27200	0
238	20240528	143600	390667400	27200	27200	27200	27200	0
239	20240528	143500	390667400	27200	27200	27200	27200	0
240	20240528	143400	390667400	27200	27200	27200	27200	0
241	20240528	143300	390667400	27200	27200	27200	27200	0
242	20240528	143200	390667400	27200	27200	27200	27200	0
243	20240528	143100	390667400	27200	27200	27200	27200	0
244	20240528	143000	390667400	27200	27150	27200	27150	16
245	20240528	142900	390232950	27250	27250	27250	27250	0
246	20240528	142800	390232950	27250	27250	27250	27250	0
247	20240528	142700	390232950	27250	27250	27250	27250	0
248	20240528	142600	390232950	27250	27250	27250	27250	30
249	20240528	142500	389415450	27200	27200	27200	27200	0
250	20240528	142400	389415450	27200	27200	27200	27200	1
251	20240528	142300	389388250	27250	27250	27250	27250	0
252	20240528	142200	389388250	27250	27250	27250	27250	0
253	20240528	142100	389388250	27250	27250	27250	27250	50
254	20240528	142000	388025750	27250	27250	27250	27250	0
255	20240528	141900	388025750	27250	27250	27250	27250	0
256	20240528	141800	388025750	27250	27250	27250	27250	10
257	20240528	141700	387753250	27200	27200	27200	27200	10
258	20240528	141600	387481250	27150	27150	27150	27150	39
259	20240528	141500	386422400	27150	27150	27150	27150	0
260	20240528	141400	386422400	27150	27150	27150	27150	0
261	20240528	141300	386422400	27150	27150	27150	27150	0
262	20240528	141200	386422400	27150	27150	27150	27150	0
263	20240528	141100	386422400	27150	27150	27150	27150	0
264	20240528	141000	386422400	27150	27150	27150	27150	0
265	20240528	140900	386422400	27150	27100	27150	27100	10
266	20240528	140800	386150950	27100	27100	27100	27100	0
267	20240528	140700	386150950	27100	27050	27100	27050	10
268	20240528	140600	385880050	27000	27000	27000	27000	0
269	20240528	140500	385880050	27000	27000	27000	27000	0
270	20240528	140400	385880050	27000	27000	27000	27000	0
271	20240528	140300	385880050	27000	27000	27000	27000	0
272	20240528	140200	385880050	27000	27000	27000	27000	0
273	20240528	140100	385880050	27000	27050	27050	27000	31
274	20240528	140000	385042900	27100	27100	27100	27100	0
275	20240528	135900	385042900	27100	27100	27100	27100	0
276	20240528	135800	385042900	27100	27100	27100	27100	0
277	20240528	135700	385042900	27100	27100	27100	27100	0
278	20240528	135600	385042900	27100	27100	27100	27100	0
279	20240528	135500	385042900	27100	27050	27200	27050	180
280	20240528	135400	380164650	26950	27000	27000	26950	41
281	20240528	135300	379058700	26950	26950	26950	26950	0
282	20240528	135200	379058700	26950	26950	26950	26950	0
283	20240528	135100	379058700	26950	26950	26950	26950	0
284	20240528	135000	379058700	26950	27050	27050	26950	67
285	20240528	134900	377249700	27000	27000	27000	27000	0
286	20240528	134800	377249700	27000	27000	27000	27000	0
287	20240528	134700	377249700	27000	27000	27000	27000	0
288	20240528	134600	377249700	27000	27000	27000	27000	0
289	20240528	134500	377249700	27000	27000	27000	27000	0
290	20240528	134400	377249700	27000	27000	27000	27000	0
291	20240528	134300	377249700	27000	27000	27000	27000	0
292	20240528	134200	377249700	27000	27000	27000	27000	0
293	20240528	134100	377249700	27000	27000	27000	27000	0
294	20240528	134000	377249700	27000	27000	27000	27000	0
295	20240528	133900	377249700	27000	27000	27000	27000	0
296	20240528	133800	377249700	27000	27000	27000	27000	20
297	20240528	133700	376709700	27000	27000	27000	27000	0
298	20240528	133600	376709700	27000	27000	27000	27000	0
299	20240528	133500	376709700	27000	27000	27000	27000	0
300	20240528	133400	376709700	27000	27000	27000	27000	0
301	20240528	133300	376709700	27000	27000	27000	27000	0
302	20240528	133200	376709700	27000	27000	27000	27000	0
303	20240528	133100	376709700	27000	27000	27000	27000	0
304	20240528	133000	376709700	27000	27000	27000	27000	0
305	20240528	132900	376709700	27000	27000	27000	27000	0
306	20240528	132800	376709700	27000	27000	27000	27000	0
307	20240528	132700	376709700	27000	27000	27000	27000	0
308	20240528	132600	376709700	27000	27000	27000	27000	0
309	20240528	132500	376709700	27000	27000	27000	27000	0
310	20240528	132400	376709700	27000	27050	27050	27000	95
311	20240528	132300	374143800	27050	27050	27050	27050	20
312	20240528	132200	373602800	27050	27050	27050	27050	0
313	20240528	132100	373602800	27050	27050	27050	27050	0
314	20240528	132000	373602800	27050	27050	27050	27050	42
315	20240528	131900	372466700	27100	27100	27100	27100	0
316	20240528	131800	372466700	27100	27100	27100	27100	0
317	20240528	131700	372466700	27100	27100	27100	27100	0
318	20240528	131600	372466700	27100	27100	27100	27100	0
319	20240528	131500	372466700	27100	27100	27100	27100	0
320	20240528	131400	372466700	27100	27100	27100	27100	0
321	20240528	131300	372466700	27100	27100	27100	27100	20
322	20240528	131200	371924700	27100	27100	27100	27100	101
323	20240528	131100	369187600	27150	27150	27150	27150	99
324	20240528	131000	366499750	27250	27250	27250	27250	0
325	20240528	130900	366499750	27250	27250	27250	27250	0
326	20240528	130800	366499750	27250	27250	27250	27250	0
327	20240528	130700	366499750	27250	27250	27250	27250	0
328	20240528	130600	366499750	27250	27250	27250	27250	0
329	20240528	130500	366499750	27250	27250	27250	27250	0
330	20240528	130400	366499750	27250	27250	27250	27250	0
331	20240528	130300	366499750	27250	27250	27250	27250	0
332	20240528	130200	366499750	27250	27250	27250	27250	0
333	20240528	130100	366499750	27250	27250	27250	27250	0
334	20240528	130000	366499750	27250	27250	27250	27250	41
335	20240528	125900	365382500	27250	27250	27250	27250	0
336	20240528	125800	365382500	27250	27250	27250	27250	0
337	20240528	125700	365382500	27250	27250	27250	27250	0
338	20240528	125600	365382500	27250	27250	27250	27250	0
339	20240528	125500	365382500	27250	27250	27250	27200	43
340	20240528	125400	364212000	27400	27400	27400	27400	0
341	20240528	125300	364212000	27400	27400	27400	27400	0
342	20240528	125200	364212000	27400	27400	27400	27400	0
343	20240528	125100	364212000	27400	27400	27400	27400	0
344	20240528	125000	364212000	27400	27400	27400	27400	0
345	20240528	124900	364212000	27400	27400	27400	27400	0
346	20240528	124800	364212000	27400	27400	27400	27400	0
347	20240528	124700	364212000	27400	27400	27400	27400	0
348	20240528	124600	364212000	27400	27400	27400	27400	0
349	20240528	124500	364212000	27400	27350	27400	27350	30
350	20240528	124400	363391100	27400	27400	27400	27400	0
351	20240528	124300	363391100	27400	27400	27400	27400	0
352	20240528	124200	363391100	27400	27400	27400	27400	0
353	20240528	124100	363391100	27400	27400	27400	27400	0
354	20240528	124000	363391100	27400	27400	27400	27400	0
355	20240528	123900	363391100	27400	27400	27400	27400	0
356	20240528	123800	363391100	27400	27400	27400	27400	0
357	20240528	123700	363391100	27400	27400	27400	27400	0
358	20240528	123600	363391100	27400	27400	27400	27400	0
359	20240528	123500	363391100	27400	27400	27400	27400	0
360	20240528	123400	363391100	27400	27400	27400	27400	0
361	20240528	123300	363391100	27400	27400	27400	27400	0
362	20240528	123200	363391100	27400	27350	27400	27350	10
363	20240528	123100	363117400	27350	27350	27350	27350	0
364	20240528	123000	363117400	27350	27350	27350	27350	175
365	20240528	122900	358331150	27400	27350	27400	27350	20
366	20240528	122800	357783250	27350	27350	27350	27350	0
367	20240528	122700	357783250	27350	27350	27350	27350	181
368	20240528	122600	352832900	27350	27350	27350	27350	0
369	20240528	122500	352832900	27350	27350	27350	27350	0
370	20240528	122400	352832900	27350	27350	27350	27350	10
371	20240528	122300	352559400	27250	27250	27250	27250	0
372	20240528	122200	352559400	27250	27250	27250	27250	34
373	20240528	122100	351632900	27300	27300	27300	27300	66
374	20240528	122000	349831100	27350	27350	27350	27350	0
375	20240528	121900	349831100	27350	27350	27350	27350	31
376	20240528	121800	348983250	27350	27350	27350	27350	0
377	20240528	121700	348983250	27350	27350	27350	27350	20
378	20240528	121600	348436250	27400	27350	27400	27350	60
379	20240528	121500	346794750	27350	27350	27350	27350	10
380	20240528	121400	346521250	27300	27300	27300	27300	24
381	20240528	121300	345866050	27300	27300	27300	27300	0
382	20240528	121200	345866050	27300	27300	27300	27300	26
383	20240528	121100	345156250	27350	27350	27350	27350	0
384	20240528	121000	345156250	27350	27300	27350	27300	59
385	20240528	120900	343544300	27350	27350	27350	27350	0
386	20240528	120800	343544300	27350	27350	27350	27350	0
387	20240528	120700	343544300	27350	27350	27350	27350	99
388	20240528	120600	340836650	27350	27350	27350	27350	0
389	20240528	120500	340836650	27350	27350	27350	27350	5
390	20240528	120400	340699900	27350	27350	27350	27350	30
391	20240528	120300	339879400	27300	27300	27300	27300	0
392	20240528	120200	339879400	27300	27300	27300	27300	0
393	20240528	120100	339879400	27300	27300	27300	27300	0
394	20240528	120000	339879400	27300	27300	27300	27300	0
395	20240528	115900	339879400	27300	27300	27300	27300	0
396	20240528	115800	339879400	27300	27300	27300	27300	13
397	20240528	115700	339524500	27300	27300	27300	27300	2
398	20240528	115600	339469900	27350	27350	27350	27350	0
399	20240528	115500	339469900	27350	27350	27350	27350	0
400	20240528	115400	339469900	27350	27350	27350	27350	0
401	20240528	115300	339469900	27350	27350	27350	27350	0
402	20240528	115200	339469900	27350	27350	27350	27350	10
403	20240528	115100	339196400	27250	27250	27250	27250	5
404	20240528	115000	339060150	27350	27350	27350	27350	0
405	20240528	114900	339060150	27350	27350	27350	27350	0
406	20240528	114800	339060150	27350	27350	27400	27350	11
407	20240528	114700	338758850	27400	27400	27400	27400	0
408	20240528	114600	338758850	27400	27400	27400	27400	0
409	20240528	114500	338758850	27400	27350	27400	27350	36
410	20240528	114400	337772500	27400	27400	27400	27400	0
411	20240528	114300	337772500	27400	27350	27400	27350	84
412	20240528	114200	335470950	27350	27350	27350	27350	0
413	20240528	114100	335470950	27350	27350	27350	27350	0
414	20240528	114000	335470950	27350	27350	27350	27350	0
415	20240528	113900	335470950	27350	27350	27350	27350	0
416	20240528	113800	335470950	27350	27350	27350	27350	15
417	20240528	113700	335060700	27400	27250	27400	27250	585
418	20240528	113600	319117200	27250	27250	27250	27250	0
419	20240528	113500	319117200	27250	27250	27250	27250	0
420	20240528	113400	319117200	27250	27250	27250	27250	0
421	20240528	113300	319117200	27250	27250	27250	27250	0
422	20240528	113200	319117200	27250	27250	27250	27250	0
423	20240528	113100	319117200	27250	27250	27250	27250	0
424	20240528	113000	319117200	27250	27250	27250	27250	0
425	20240528	112900	319117200	27250	27250	27250	27250	0
426	20240528	112800	319117200	27250	27250	27250	27250	0
427	20240528	112700	319117200	27250	27250	27250	27250	0
428	20240528	112600	319117200	27250	27300	27300	27250	18
429	20240528	112500	318625850	27300	27300	27300	27300	10
430	20240528	112400	318352850	27250	27250	27250	27250	0
431	20240528	112300	318352850	27250	27250	27250	27250	0
432	20240528	112200	318352850	27250	27350	27350	27250	29
433	20240528	112100	317560600	27400	27350	27400	27350	10
434	20240528	112000	317286650	27300	27250	27350	27250	145
435	20240528	111900	313327700	27300	27300	27300	27300	0
436	20240528	111800	313327700	27300	27300	27300	27300	0
437	20240528	111700	313327700	27300	27250	27300	27250	10
438	20240528	111600	313054750	27150	27150	27150	27150	1
439	20240528	111500	313027600	27100	27100	27100	27100	100
440	20240528	111400	310317600	27100	27100	27100	27100	100
441	20240528	111300	307607600	27050	27050	27050	27050	46
442	20240528	111200	306363300	27000	27000	27000	27000	35
443	20240528	111100	305418300	26950	26900	26950	26900	347
444	20240528	111000	296070200	26950	26950	26950	26950	53
445	20240528	110900	294641850	27000	27000	27000	27000	0
446	20240528	110800	294641850	27000	27000	27000	27000	0
447	20240528	110700	294641850	27000	27000	27000	27000	0
448	20240528	110600	294641850	27000	27000	27000	27000	127
449	20240528	110500	291212850	27050	27050	27050	27050	0
450	20240528	110400	291212850	27050	27050	27050	27050	0
451	20240528	110300	291212850	27050	27050	27050	27050	0
452	20240528	110200	291212850	27050	27050	27050	27050	5
453	20240528	110100	291077600	27050	27050	27050	27050	0
454	20240528	110000	291077600	27050	27050	27050	27050	50
455	20240528	105900	289725100	27050	27050	27050	27050	1
456	20240528	105800	289698050	27050	27050	27050	27050	0
457	20240528	105700	289698050	27050	27050	27050	27050	25
458	20240528	105600	289021800	27100	27100	27100	27100	49
459	20240528	105500	287693900	27150	27150	27150	27150	0
460	20240528	105400	287693900	27150	27150	27150	27150	0
461	20240528	105300	287693900	27150	27150	27300	27100	155
462	20240528	105200	283490000	27150	27150	27350	27150	180
463	20240528	105100	278592150	27200	27200	27200	27200	0
464	20240528	105000	278592150	27200	27200	27200	27200	0
465	20240528	104900	278592150	27200	27200	27200	27200	0
466	20240528	104800	278592150	27200	27200	27200	27200	0
467	20240528	104700	278592150	27200	27200	27200	27200	1
468	20240528	104600	278564950	27300	27300	27300	27300	0
469	20240528	104500	278564950	27300	27150	27300	27150	30
470	20240528	104400	277748050	27100	27100	27100	27100	0
471	20240528	104300	277748050	27100	27100	27100	27100	17
472	20240528	104200	277287350	27100	27100	27100	27100	0
473	20240528	104100	277287350	27100	27100	27100	27100	17
474	20240528	104000	276826650	27150	27150	27150	27150	0
475	20240528	103900	276826650	27150	27150	27150	27150	0
476	20240528	103800	276826650	27150	27150	27150	27150	0
477	20240528	103700	276826650	27150	27150	27150	27150	10
478	20240528	103600	276555150	27200	27200	27200	27200	1
479	20240528	103500	276527950	27200	27200	27200	27200	0
480	20240528	103400	276527950	27200	27200	27200	27200	0
481	20240528	103300	276527950	27200	27200	27200	27200	0
482	20240528	103200	276527950	27200	27200	27200	27200	0
483	20240528	103100	276527950	27200	27200	27200	27200	0
484	20240528	103000	276527950	27200	27200	27200	27200	0
485	20240528	102900	276527950	27200	27200	27200	27200	0
486	20240528	102800	276527950	27200	27200	27200	27200	21
487	20240528	102700	275956750	27200	27200	27200	27200	2
488	20240528	102600	275902350	27100	27100	27100	27100	100
489	20240528	102500	273192350	27100	27100	27100	27100	0
490	20240528	102400	273192350	27100	27100	27100	27100	0
491	20240528	102300	273192350	27100	27100	27100	27100	35
492	20240528	102200	272243850	27100	27150	27150	27100	51
493	20240528	102100	270860750	27150	27150	27150	27150	0
494	20240528	102000	270860750	27150	27150	27150	27150	0
495	20240528	101900	270860750	27150	27150	27150	27150	0
496	20240528	101800	270860750	27150	27150	27150	27150	38
497	20240528	101700	269829050	27100	27100	27100	27100	34
498	20240528	101600	268907650	27200	27250	27250	27200	999
499	20240528	101500	241717000	27250	27300	27300	27250	13
500	20240528	101400	241362200	27300	27300	27300	27300	405
501	20240528	101300	230305700	27300	27300	27300	27300	0
502	20240528	101200	230305700	27300	27300	27300	27300	0
503	20240528	101100	230305700	27300	27300	27300	27300	0
504	20240528	101000	230305700	27300	27300	27300	27300	10
505	20240528	100900	230032700	27300	27300	27300	27300	300
506	20240528	100800	221842700	27300	27300	27300	27300	7
507	20240528	100700	221651600	27300	27300	27300	27300	0
508	20240528	100600	221651600	27300	27300	27300	27300	4
509	20240528	100500	221542400	27300	27300	27300	27300	29
510	20240528	100400	220750700	27250	27250	27250	27250	0
511	20240528	100300	220750700	27250	27250	27250	27250	0
512	20240528	100200	220750700	27250	27350	27350	27250	48
513	20240528	100100	219440900	27400	27350	27400	27350	10
514	20240528	100000	219166950	27250	27250	27250	27250	13
515	20240528	095900	218812700	27250	27250	27250	27250	0
516	20240528	095800	218812700	27250	27250	27250	27250	7
517	20240528	095700	218621950	27300	27350	27350	27300	133
518	20240528	095600	214990050	27350	27350	27350	27350	27
519	20240528	095500	214251600	27350	27350	27350	27350	0
520	20240528	095400	214251600	27350	27350	27350	27350	2
521	20240528	095300	214196900	27350	27350	27350	27350	28
522	20240528	095200	213431100	27350	27350	27350	27350	0
523	20240528	095100	213431100	27350	27350	27350	27350	48
524	20240528	095000	212118300	27350	27400	27400	27350	212
525	20240528	094900	206319050	27450	27450	27450	27450	0
526	20240528	094800	206319050	27450	27450	27450	27450	10
527	20240528	094700	206044550	27400	27400	27400	27400	0
528	20240528	094600	206044550	27400	27400	27400	27400	64
529	20240528	094500	204290950	27400	27400	27400	27400	0
530	20240528	094400	204290950	27400	27400	27400	27400	1
531	20240528	094300	204263550	27400	27400	27400	27400	0
532	20240528	094200	204263550	27400	27450	27450	27400	5
533	20240528	094100	204126350	27400	27400	27400	27400	0
534	20240528	094000	204126350	27400	27350	27400	27350	120
535	20240528	093900	200843600	27350	27350	27350	27350	16
536	20240528	093800	200406000	27400	27400	27400	27400	4
537	20240528	093700	200296400	27400	27400	27400	27400	135
538	20240528	093600	196597400	27400	27400	27400	27400	0
539	20240528	093500	196597400	27400	27400	27400	27400	120
540	20240528	093400	193309400	27450	27450	27450	27450	4
541	20240528	093300	193199600	27450	27450	27450	27450	1
542	20240528	093200	193172150	27400	27400	27400	27400	0
543	20240528	093100	193172150	27400	27450	27500	27400	31
544	20240528	093000	192321250	27500	27400	27500	27400	44
545	20240528	092900	191111650	27500	27500	27500	27500	0
546	20240528	092800	191111650	27500	27300	27500	27300	60
547	20240528	092700	189466000	27200	27200	27200	27200	15
548	20240528	092600	189058000	27200	27200	27200	27200	1
549	20240528	092500	189030800	27200	27250	27250	27200	95
550	20240528	092400	186446550	27300	27300	27300	27300	0
551	20240528	092300	186446550	27300	27350	27350	27300	14
552	20240528	092200	186063700	27350	27350	27350	27350	0
553	20240528	092100	186063700	27350	27350	27450	27300	67
554	20240528	092000	184229950	27350	27350	27350	27350	0
555	20240528	091900	184229950	27350	27350	27350	27350	0
556	20240528	091800	184229950	27350	27350	27350	27350	2
557	20240528	091700	184175250	27350	27450	27450	27350	18
558	20240528	091600	183681650	27400	27300	27700	27200	399
559	20240528	091500	172776500	27350	27400	27400	27350	98
560	20240528	091400	170096150	27350	27500	27500	27350	309
561	20240528	091300	161614250	27600	27550	27600	27500	283
562	20240528	091200	153823500	27650	27650	27650	27650	2
563	20240528	091100	153768200	27600	27500	27600	27500	84
564	20240528	091000	151456450	27500	27500	27500	27500	70
565	20240528	090900	149531450	27550	27500	27550	27500	353
566	20240528	090800	139823400	27550	27550	27550	27550	38
567	20240528	090700	138776500	27550	27600	27800	27550	81
568	20240528	090600	136531450	27550	27550	27550	27550	7
569	20240528	090500	136338600	27550	27700	27700	27550	481
570	20240528	090400	123040150	27700	27900	27900	27700	259
571	20240528	090300	115823050	27900	27750	27900	27650	380
572	20240528	090200	105283750	27800	27900	27900	27700	129
573	20240528	090100	101690850	27900	28000	28000	27800	271
574	20240528	090000	94126250	28000	27700	28000	27700	3391