KissMeData/348370/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	211100	110579826000	294000	294000	294000	294000	7386
3	20240514	211000	110579826000	294000	294000	294000	294000	0
4	20240514	210900	110579826000	294000	294000	294000	294000	0
5	20240514	210800	110579826000	294000	294000	294000	294000	0
6	20240514	210700	110579826000	294000	294000	294000	294000	0
7	20240514	210600	110579826000	294000	294000	294000	294000	0
8	20240514	210500	110579826000	294000	294000	294000	294000	0
9	20240514	210400	110579826000	294000	294000	294000	294000	0
10	20240514	210300	110579826000	294000	294000	294000	294000	0
11	20240514	210200	110579826000	294000	294000	294000	294000	0
12	20240514	210100	110579826000	294000	294000	294000	294000	0
13	20240514	210000	110579826000	294000	294000	294000	294000	0
14	20240514	205900	110579826000	294000	294000	294000	294000	0
15	20240514	205800	110579826000	294000	294000	294000	294000	0
16	20240514	205700	110579826000	294000	294000	294000	294000	0
17	20240514	205600	110579826000	294000	294000	294000	294000	0
18	20240514	205500	110579826000	294000	294000	294000	294000	0
19	20240514	205400	110579826000	294000	294000	294000	294000	0
20	20240514	205300	110579826000	294000	294000	294000	294000	0
21	20240514	205200	110579826000	294000	294000	294000	294000	0
22	20240514	205100	110579826000	294000	294000	294000	294000	0
23	20240514	205000	110579826000	294000	294000	294000	294000	0
24	20240514	204900	110579826000	294000	294000	294000	294000	0
25	20240514	204800	110579826000	294000	294000	294000	294000	0
26	20240514	204700	110579826000	294000	294000	294000	294000	0
27	20240514	204600	110579826000	294000	294000	294000	294000	0
28	20240514	204500	110579826000	294000	294000	294000	294000	0
29	20240514	204400	110579826000	294000	294000	294000	294000	0
30	20240514	204300	110579826000	294000	294000	294000	294000	0
31	20240514	204200	110579826000	294000	294000	294000	294000	0
32	20240514	204100	110579826000	294000	294000	294000	294000	7386
33	20240514	204000	110579826000	294000	294000	294000	294000	0
34	20240514	203900	110579826000	294000	294000	294000	294000	0
35	20240514	203800	110579826000	294000	294000	294000	294000	0
36	20240514	203700	110579826000	294000	294000	294000	294000	0
37	20240514	203600	110579826000	294000	294000	294000	294000	0
38	20240514	203500	110579826000	294000	294000	294000	294000	0
39	20240514	203400	110579826000	294000	294000	294000	294000	0
40	20240514	203300	110579826000	294000	294000	294000	294000	0
41	20240514	203200	110579826000	294000	294000	294000	294000	0
42	20240514	203100	110579826000	294000	294000	294000	294000	0
43	20240514	203000	110579826000	294000	294000	294000	294000	0
44	20240514	202900	110579826000	294000	294000	294000	294000	0
45	20240514	202800	110579826000	294000	294000	294000	294000	0
46	20240514	202700	110579826000	294000	294000	294000	294000	0
47	20240514	202600	110579826000	294000	294000	294000	294000	0
48	20240514	202500	110579826000	294000	294000	294000	294000	0
49	20240514	202400	110579826000	294000	294000	294000	294000	0
50	20240514	202300	110579826000	294000	294000	294000	294000	0
51	20240514	202200	110579826000	294000	294000	294000	294000	0
52	20240514	202100	110579826000	294000	294000	294000	294000	0
53	20240514	202000	110579826000	294000	294000	294000	294000	0
54	20240514	201900	110579826000	294000	294000	294000	294000	0
55	20240514	201800	110579826000	294000	294000	294000	294000	0
56	20240514	201700	110579826000	294000	294000	294000	294000	0
57	20240514	201600	110579826000	294000	294000	294000	294000	0
58	20240514	201500	110579826000	294000	294000	294000	294000	0
59	20240514	201400	110579826000	294000	294000	294000	294000	0
60	20240514	201300	110579826000	294000	294000	294000	294000	0
61	20240514	201200	110579826000	294000	294000	294000	294000	0
62	20240514	201100	110579826000	294000	294000	294000	294000	7386
63	20240514	201000	110579826000	294000	294000	294000	294000	0
64	20240514	200900	110579826000	294000	294000	294000	294000	0
65	20240514	200800	110579826000	294000	294000	294000	294000	0
66	20240514	200700	110579826000	294000	294000	294000	294000	0
67	20240514	200600	110579826000	294000	294000	294000	294000	0
68	20240514	200500	110579826000	294000	294000	294000	294000	0
69	20240514	200400	110579826000	294000	294000	294000	294000	0
70	20240514	200300	110579826000	294000	294000	294000	294000	0
71	20240514	200200	110579826000	294000	294000	294000	294000	0
72	20240514	200100	110579826000	294000	294000	294000	294000	0
73	20240514	200000	110579826000	294000	294000	294000	294000	0
74	20240514	195900	110579826000	294000	294000	294000	294000	0
75	20240514	195800	110579826000	294000	294000	294000	294000	0
76	20240514	195700	110579826000	294000	294000	294000	294000	0
77	20240514	195600	110579826000	294000	294000	294000	294000	0
78	20240514	195500	110579826000	294000	294000	294000	294000	0
79	20240514	195400	110579826000	294000	294000	294000	294000	0
80	20240514	195300	110579826000	294000	294000	294000	294000	0
81	20240514	195200	110579826000	294000	294000	294000	294000	0
82	20240514	195100	110579826000	294000	294000	294000	294000	0
83	20240514	195000	110579826000	294000	294000	294000	294000	0
84	20240514	194900	110579826000	294000	294000	294000	294000	0
85	20240514	194800	110579826000	294000	294000	294000	294000	0
86	20240514	194700	110579826000	294000	294000	294000	294000	0
87	20240514	194600	110579826000	294000	294000	294000	294000	0
88	20240514	194500	110579826000	294000	294000	294000	294000	0
89	20240514	194400	110579826000	294000	294000	294000	294000	0
90	20240514	194300	110579826000	294000	294000	294000	294000	0
91	20240514	194200	110579826000	294000	294000	294000	294000	0
92	20240514	194100	110579826000	294000	294000	294000	294000	7386
93	20240514	194000	110579826000	294000	294000	294000	294000	0
94	20240514	193900	110579826000	294000	294000	294000	294000	0
95	20240514	193800	110579826000	294000	294000	294000	294000	0
96	20240514	193700	110579826000	294000	294000	294000	294000	0
97	20240514	193600	110579826000	294000	294000	294000	294000	0
98	20240514	193500	110579826000	294000	294000	294000	294000	0
99	20240514	193400	110579826000	294000	294000	294000	294000	0
100	20240514	193300	110579826000	294000	294000	294000	294000	0
101	20240514	193200	110579826000	294000	294000	294000	294000	0
102	20240514	193100	110579826000	294000	294000	294000	294000	0
103	20240514	193000	110579826000	294000	294000	294000	294000	0
104	20240514	192900	110579826000	294000	294000	294000	294000	0
105	20240514	192800	110579826000	294000	294000	294000	294000	0
106	20240514	192700	110579826000	294000	294000	294000	294000	0
107	20240514	192600	110579826000	294000	294000	294000	294000	0
108	20240514	192500	110579826000	294000	294000	294000	294000	0
109	20240514	192400	110579826000	294000	294000	294000	294000	0
110	20240514	192300	110579826000	294000	294000	294000	294000	0
111	20240514	192200	110579826000	294000	294000	294000	294000	0
112	20240514	192100	110579826000	294000	294000	294000	294000	0
113	20240514	192000	110579826000	294000	294000	294000	294000	0
114	20240514	191900	110579826000	294000	294000	294000	294000	0
115	20240514	191800	110579826000	294000	294000	294000	294000	0
116	20240514	191700	110579826000	294000	294000	294000	294000	0
117	20240514	191600	110579826000	294000	294000	294000	294000	0
118	20240514	191500	110579826000	294000	294000	294000	294000	0
119	20240514	191400	110579826000	294000	294000	294000	294000	0
120	20240514	191300	110579826000	294000	294000	294000	294000	0
121	20240514	191200	110579826000	294000	294000	294000	294000	0
122	20240514	191100	110579826000	294000	294000	294000	294000	7386
123	20240514	191000	110579826000	294000	294000	294000	294000	0
124	20240514	190900	110579826000	294000	294000	294000	294000	0
125	20240514	190800	110579826000	294000	294000	294000	294000	0
126	20240514	190700	110579826000	294000	294000	294000	294000	0
127	20240514	190600	110579826000	294000	294000	294000	294000	0
128	20240514	190500	110579826000	294000	294000	294000	294000	0
129	20240514	190400	110579826000	294000	294000	294000	294000	0
130	20240514	190300	110579826000	294000	294000	294000	294000	0
131	20240514	190200	110579826000	294000	294000	294000	294000	0
132	20240514	190100	110579826000	294000	294000	294000	294000	0
133	20240514	190000	110579826000	294000	294000	294000	294000	0
134	20240514	185900	110579826000	294000	294000	294000	294000	0
135	20240514	185800	110579826000	294000	294000	294000	294000	0
136	20240514	185700	110579826000	294000	294000	294000	294000	0
137	20240514	185600	110579826000	294000	294000	294000	294000	0
138	20240514	185500	110579826000	294000	294000	294000	294000	0
139	20240514	185400	110579826000	294000	294000	294000	294000	0
140	20240514	185300	110579826000	294000	294000	294000	294000	0
141	20240514	185200	110579826000	294000	294000	294000	294000	0
142	20240514	185100	110579826000	294000	294000	294000	294000	0
143	20240514	185000	110579826000	294000	294000	294000	294000	0
144	20240514	184900	110579826000	294000	294000	294000	294000	0
145	20240514	184800	110579826000	294000	294000	294000	294000	0
146	20240514	184700	110579826000	294000	294000	294000	294000	0
147	20240514	184600	110579826000	294000	294000	294000	294000	0
148	20240514	184500	110579826000	294000	294000	294000	294000	0
149	20240514	184400	110579826000	294000	294000	294000	294000	0
150	20240514	184300	110579826000	294000	294000	294000	294000	0
151	20240514	184200	110579826000	294000	294000	294000	294000	0
152	20240514	184100	110579826000	294000	294000	294000	294000	7386
153	20240514	184000	110579826000	294000	294000	294000	294000	0
154	20240514	183900	110579826000	294000	294000	294000	294000	0
155	20240514	183800	110579826000	294000	294000	294000	294000	0
156	20240514	183700	110579826000	294000	294000	294000	294000	0
157	20240514	183600	110579826000	294000	294000	294000	294000	0
158	20240514	183500	110579826000	294000	294000	294000	294000	0
159	20240514	183400	110579826000	294000	294000	294000	294000	0
160	20240514	183300	110579826000	294000	294000	294000	294000	0
161	20240514	183200	110579826000	294000	294000	294000	294000	0
162	20240514	183100	110579826000	294000	294000	294000	294000	0
163	20240514	183000	110579826000	294000	294000	294000	294000	0
164	20240514	182900	110579826000	294000	294000	294000	294000	0
165	20240514	182800	110579826000	294000	294000	294000	294000	0
166	20240514	182700	110579826000	294000	294000	294000	294000	0
167	20240514	182600	110579826000	294000	294000	294000	294000	0
168	20240514	182500	110579826000	294000	294000	294000	294000	0
169	20240514	182400	110579826000	294000	294000	294000	294000	0
170	20240514	182300	110579826000	294000	294000	294000	294000	0
171	20240514	182200	110579826000	294000	294000	294000	294000	0
172	20240514	182100	110579826000	294000	294000	294000	294000	0
173	20240514	182000	110579826000	294000	294000	294000	294000	0
174	20240514	181900	110579826000	294000	294000	294000	294000	0
175	20240514	181800	110579826000	294000	294000	294000	294000	0
176	20240514	181700	110579826000	294000	294000	294000	294000	0
177	20240514	181600	110579826000	294000	294000	294000	294000	0
178	20240514	181500	110579826000	294000	294000	294000	294000	0
179	20240514	181400	110579826000	294000	294000	294000	294000	0
180	20240514	181300	110579826000	294000	294000	294000	294000	0
181	20240514	181200	110579826000	294000	294000	294000	294000	0
182	20240514	181100	110579826000	294000	294000	294000	294000	7386
183	20240514	181000	110579826000	294000	294000	294000	294000	0
184	20240514	180900	110579826000	294000	294000	294000	294000	0
185	20240514	180800	110579826000	294000	294000	294000	294000	0
186	20240514	180700	110579826000	294000	294000	294000	294000	0
187	20240514	180600	110579826000	294000	294000	294000	294000	0
188	20240514	180500	110579826000	294000	294000	294000	294000	0
189	20240514	180400	110579826000	294000	294000	294000	294000	0
190	20240514	180300	110579826000	294000	294000	294000	294000	0
191	20240514	180200	110579826000	294000	294000	294000	294000	0
192	20240514	180100	110579826000	294000	294000	294000	294000	0
193	20240514	180000	110579826000	294000	294000	294000	294000	0
194	20240514	175900	110579826000	294000	294000	294000	294000	0
195	20240514	175800	110579826000	294000	294000	294000	294000	0
196	20240514	175700	110579826000	294000	294000	294000	294000	0
197	20240514	175600	110579826000	294000	294000	294000	294000	0
198	20240514	175500	110579826000	294000	294000	294000	294000	0
199	20240514	175400	110579826000	294000	294000	294000	294000	0
200	20240514	175300	110579826000	294000	294000	294000	294000	0
201	20240514	175200	110579826000	294000	294000	294000	294000	0
202	20240514	175100	110579826000	294000	294000	294000	294000	0
203	20240514	175000	110579826000	294000	294000	294000	294000	0
204	20240514	174900	110579826000	294000	294000	294000	294000	0
205	20240514	174800	110579826000	294000	294000	294000	294000	0
206	20240514	174700	110579826000	294000	294000	294000	294000	0
207	20240514	174600	110579826000	294000	294000	294000	294000	0
208	20240514	174500	110579826000	294000	294000	294000	294000	0
209	20240514	174400	110579826000	294000	294000	294000	294000	0
210	20240514	174300	110579826000	294000	294000	294000	294000	0
211	20240514	174200	110579826000	294000	294000	294000	294000	0
212	20240514	174100	110579826000	294000	294000	294000	294000	7386
213	20240514	174000	110579826000	294000	294000	294000	294000	0
214	20240514	173900	110579826000	294000	294000	294000	294000	0
215	20240514	173800	110579826000	294000	294000	294000	294000	0
216	20240514	173700	110579826000	294000	294000	294000	294000	0
217	20240514	173600	110579826000	294000	294000	294000	294000	0
218	20240514	173500	110579826000	294000	294000	294000	294000	0
219	20240514	173400	110579826000	294000	294000	294000	294000	0
220	20240514	173300	110579826000	294000	294000	294000	294000	0
221	20240514	173200	110579826000	294000	294000	294000	294000	0
222	20240514	173100	110579826000	294000	294000	294000	294000	0
223	20240514	173000	110579826000	294000	294000	294000	294000	0
224	20240514	172900	110579826000	294000	294000	294000	294000	0
225	20240514	172800	110579826000	294000	294000	294000	294000	0
226	20240514	172700	110579826000	294000	294000	294000	294000	0
227	20240514	172600	110579826000	294000	294000	294000	294000	0
228	20240514	172500	110579826000	294000	294000	294000	294000	0
229	20240514	172400	110579826000	294000	294000	294000	294000	0
230	20240514	172300	110579826000	294000	294000	294000	294000	0
231	20240514	172200	110579826000	294000	294000	294000	294000	0
232	20240514	172100	110579826000	294000	294000	294000	294000	0
233	20240514	172000	110579826000	294000	294000	294000	294000	0
234	20240514	171900	110579826000	294000	294000	294000	294000	0
235	20240514	171800	110579826000	294000	294000	294000	294000	0
236	20240514	171700	110579826000	294000	294000	294000	294000	0
237	20240514	171600	110579826000	294000	294000	294000	294000	0
238	20240514	171500	110579826000	294000	294000	294000	294000	0
239	20240514	171400	110579826000	294000	294000	294000	294000	0
240	20240514	171300	110579826000	294000	294000	294000	294000	0
241	20240514	171200	110579826000	294000	294000	294000	294000	0
242	20240514	171100	110579826000	294000	294000	294000	294000	7386
243	20240514	171000	110579826000	294000	294000	294000	294000	0
244	20240514	170900	110579826000	294000	294000	294000	294000	0
245	20240514	170800	110579826000	294000	294000	294000	294000	0
246	20240514	170700	110579826000	294000	294000	294000	294000	0
247	20240514	170600	110579826000	294000	294000	294000	294000	0
248	20240514	170500	110579826000	294000	294000	294000	294000	0
249	20240514	170400	110579826000	294000	294000	294000	294000	0
250	20240514	170300	110579826000	294000	294000	294000	294000	0
251	20240514	170200	110579826000	294000	294000	294000	294000	0
252	20240514	170100	110579826000	294000	294000	294000	294000	0
253	20240514	170000	110579826000	294000	294000	294000	294000	0
254	20240514	165900	110579826000	294000	294000	294000	294000	0
255	20240514	165800	110579826000	294000	294000	294000	294000	0
256	20240514	165700	110579826000	294000	294000	294000	294000	0
257	20240514	165600	110579826000	294000	294000	294000	294000	0
258	20240514	165500	110579826000	294000	294000	294000	294000	0
259	20240514	165400	110579826000	294000	294000	294000	294000	0
260	20240514	165300	110579826000	294000	294000	294000	294000	0
261	20240514	165200	110579826000	294000	294000	294000	294000	0
262	20240514	165100	110579826000	294000	294000	294000	294000	0
263	20240514	165000	110579826000	294000	294000	294000	294000	0
264	20240514	164900	110579826000	294000	294000	294000	294000	0
265	20240514	164800	110579826000	294000	294000	294000	294000	0
266	20240514	164700	110579826000	294000	294000	294000	294000	0
267	20240514	164600	110579826000	294000	294000	294000	294000	0
268	20240514	164500	110579826000	294000	294000	294000	294000	0
269	20240514	164400	110579826000	294000	294000	294000	294000	0
270	20240514	164300	110579826000	294000	294000	294000	294000	0
271	20240514	164200	110579826000	294000	294000	294000	294000	0
272	20240514	164100	110579826000	294000	294000	294000	294000	7386
273	20240514	164000	110579826000	294000	294000	294000	294000	0
274	20240514	163900	110579826000	294000	294000	294000	294000	0
275	20240514	163800	110579826000	294000	294000	294000	294000	0
276	20240514	163700	110579826000	294000	294000	294000	294000	0
277	20240514	163600	110579826000	294000	294000	294000	294000	0
278	20240514	163500	110579826000	294000	294000	294000	294000	0
279	20240514	163400	110579826000	294000	294000	294000	294000	0
280	20240514	163300	110579826000	294000	294000	294000	294000	0
281	20240514	163200	110579826000	294000	294000	294000	294000	0
282	20240514	163100	110579826000	294000	294000	294000	294000	0
283	20240514	163000	110579826000	294000	294000	294000	294000	0
284	20240514	162900	110579826000	294000	294000	294000	294000	0
285	20240514	162800	110579826000	294000	294000	294000	294000	0
286	20240514	162700	110579826000	294000	294000	294000	294000	0
287	20240514	162600	110579826000	294000	294000	294000	294000	0
288	20240514	162500	110579826000	294000	294000	294000	294000	0
289	20240514	162400	110579826000	294000	294000	294000	294000	0
290	20240514	162300	110579826000	294000	294000	294000	294000	0
291	20240514	162200	110579826000	294000	294000	294000	294000	0
292	20240514	162100	110579826000	294000	294000	294000	294000	0
293	20240514	162000	110579826000	294000	294000	294000	294000	0
294	20240514	161900	110579826000	294000	294000	294000	294000	0
295	20240514	161800	110579826000	294000	294000	294000	294000	0
296	20240514	161700	110579826000	294000	294000	294000	294000	0
297	20240514	161600	110579826000	294000	294000	294000	294000	0
298	20240514	161500	110579826000	294000	294000	294000	294000	0
299	20240514	161400	110579826000	294000	294000	294000	294000	0
300	20240514	161300	110579826000	294000	294000	294000	294000	0
301	20240514	161200	110579826000	294000	294000	294000	294000	0
302	20240514	161100	110579826000	294000	294000	294000	294000	7386
303	20240514	161000	110579826000	294000	294000	294000	294000	0
304	20240514	160900	110579826000	294000	294000	294000	294000	0
305	20240514	160800	110579826000	294000	294000	294000	294000	0
306	20240514	160700	110579826000	294000	294000	294000	294000	0
307	20240514	160600	110579826000	294000	294000	294000	294000	0
308	20240514	160500	110579826000	294000	294000	294000	294000	0
309	20240514	160400	110579826000	294000	294000	294000	294000	0
310	20240514	160300	110579826000	294000	294000	294000	294000	0
311	20240514	160200	110579826000	294000	294000	294000	294000	0
312	20240514	160100	110579826000	294000	294000	294000	294000	0
313	20240514	160000	110579826000	294000	294000	294000	294000	0
314	20240514	155900	110579826000	294000	294000	294000	294000	0
315	20240514	155800	110579826000	294000	294000	294000	294000	0
316	20240514	155700	110579826000	294000	294000	294000	294000	0
317	20240514	155600	110579826000	294000	294000	294000	294000	0
318	20240514	155500	110579826000	294000	294000	294000	294000	0
319	20240514	155400	110579826000	294000	294000	294000	294000	0
320	20240514	155300	110579826000	294000	294000	294000	294000	0
321	20240514	155200	110579826000	294000	294000	294000	294000	0
322	20240514	155100	110579826000	294000	294000	294000	294000	0
323	20240514	155000	110579826000	294000	294000	294000	294000	0
324	20240514	154900	110579826000	294000	294000	294000	294000	0
325	20240514	154800	110579826000	294000	294000	294000	294000	0
326	20240514	154700	110579826000	294000	294000	294000	294000	0
327	20240514	154600	110579826000	294000	294000	294000	294000	0
328	20240514	154500	110579826000	294000	294000	294000	294000	0
329	20240514	154400	110579826000	294000	294000	294000	294000	0
330	20240514	154300	110579826000	294000	294000	294000	294000	0
331	20240514	154200	110579826000	294000	294000	294000	294000	0
332	20240514	154100	110579826000	294000	294000	294000	294000	7386
333	20240514	154000	110579826000	294000	294000	294000	294000	0
334	20240514	153900	110579826000	294000	294000	294000	294000	0
335	20240514	153800	110579826000	294000	294000	294000	294000	0
336	20240514	153700	110579826000	294000	294000	294000	294000	0
337	20240514	153600	110579826000	294000	294000	294000	294000	0
338	20240514	153500	110579826000	294000	294000	294000	294000	0
339	20240514	153400	110579826000	294000	294000	294000	294000	0
340	20240514	153300	110579826000	294000	294000	294000	294000	0
341	20240514	153200	110579826000	294000	294000	294000	294000	0
342	20240514	153100	110579826000	294000	294000	294000	294000	0
343	20240514	153000	110579826000	294000	294000	294000	294000	7386
344	20240514	152900	108408342000	296500	296500	296500	296500	0
345	20240514	152800	108408342000	296500	296500	296500	296500	0
346	20240514	152700	108408342000	296500	296500	296500	296500	0
347	20240514	152600	108408342000	296500	296500	296500	296500	0
348	20240514	152500	108408342000	296500	296500	296500	296500	0
349	20240514	152400	108408342000	296500	296500	296500	296500	0
350	20240514	152300	108408342000	296500	296500	296500	296500	0
351	20240514	152200	108408342000	296500	296500	296500	296500	0
352	20240514	152100	108408342000	296500	296500	296500	296500	0
353	20240514	152000	108408342000	296500	296500	296500	296500	0
354	20240514	151900	108408342000	296500	296000	296500	295000	1537
355	20240514	151800	107953723500	296000	297000	297000	296000	1695
356	20240514	151700	107451795500	297000	295000	297000	294500	1583
357	20240514	151600	106982998000	295000	294000	295500	294000	1377
358	20240514	151500	106576705500	294000	294500	294500	294000	468
359	20240514	151400	106438995500	294500	294500	295000	294000	992
360	20240514	151300	106146981000	294500	295000	295500	294000	2064
361	20240514	151200	105539007500	294500	293000	294500	292000	4649
362	20240514	151100	104173827500	293000	292500	293000	292000	1125
363	20240514	151000	103844727000	292500	292500	292500	292000	1312
364	20240514	150900	103461386500	292500	292000	293000	292000	1113
365	20240514	150800	103135777500	292000	291500	292500	291000	1598
366	20240514	150700	102669701500	291500	291500	293000	291000	1637
367	20240514	150600	102192451500	293000	292500	293000	291000	7697
368	20240514	150500	99945982500	292500	293500	293500	292500	389
369	20240514	150400	99832055500	293500	293000	293500	293000	631
370	20240514	150300	99647150500	293000	293000	293000	292500	469
371	20240514	150200	99509740000	293500	293000	293500	293000	997
372	20240514	150100	99217572000	293000	293000	293500	293000	811
373	20240514	150000	98979909500	293000	293000	293500	292500	940
374	20240514	145900	98704513000	293000	293000	293500	293000	106
375	20240514	145800	98673449000	293500	293000	293500	293000	463
376	20240514	145700	98537751000	293500	293000	293500	293000	453
377	20240514	145600	98404963500	293000	293000	293500	293000	1019
378	20240514	145500	98106315500	293000	292500	293000	292500	325
379	20240514	145400	98011150000	292500	292500	293000	292500	381
380	20240514	145300	97899677000	292500	293000	293500	292500	883
381	20240514	145200	97641000500	293000	293500	293500	293000	201
382	20240514	145100	97582095500	293500	293500	293500	293000	451
383	20240514	145000	97449852500	293500	293000	293500	293000	126
384	20240514	144900	97412922000	293000	293500	293500	293000	171
385	20240514	144800	97362800000	293500	293500	293500	293000	304
386	20240514	144700	97273600000	293500	293500	293500	293000	181
387	20240514	144600	97220501000	293500	293500	293500	293000	246
388	20240514	144500	97148362500	293500	293000	293500	293000	297
389	20240514	144400	97061209500	293000	293500	293500	293000	204
390	20240514	144300	97001358000	293500	293500	293500	293000	329
391	20240514	144200	96904810000	293500	294000	294000	293000	85
392	20240514	144100	96879883000	293500	294000	294000	293500	141
393	20240514	144000	96838466000	294000	293000	294000	293000	969
394	20240514	143900	96554188000	293000	292500	293000	292500	94
395	20240514	143800	96526662000	292500	293000	293500	292500	1162
396	20240514	143700	96186219000	293500	293500	293500	293000	396
397	20240514	143600	96070005500	293500	294000	294000	293500	895
398	20240514	143500	95807298500	293500	293500	293500	293500	32
399	20240514	143400	95797906500	293500	293500	294000	293000	498
400	20240514	143300	95651724000	293000	293500	293500	293000	172
401	20240514	143200	95601250500	293500	293000	293500	293000	28
402	20240514	143100	95593034500	293000	293000	293500	293000	159
403	20240514	143000	95546442500	293000	293500	293500	293000	159
404	20240514	142900	95499831000	294000	294000	294000	293500	214
405	20240514	142800	95436961000	294000	293000	294000	293000	708
406	20240514	142700	95229109000	293000	292500	293000	292500	432
407	20240514	142600	95102567500	293000	292500	293000	292000	568
408	20240514	142500	94936409000	292500	293500	293500	292000	4135
409	20240514	142400	93726417000	293000	293000	293500	293000	119
410	20240514	142300	93691541500	293000	293500	293500	293000	152
411	20240514	142200	93646984500	293500	294000	294000	293000	630
412	20240514	142100	93462079500	293500	294000	294000	293500	144
413	20240514	142000	93419787500	293500	294000	294000	293500	670
414	20240514	141900	93223113500	293500	294000	294000	293500	276
415	20240514	141800	93142096500	294000	294000	294000	293500	71
416	20240514	141700	93121243500	294000	294000	294000	293500	68
417	20240514	141600	93101278500	293500	293500	294000	293500	88
418	20240514	141500	93075444000	293500	293500	294000	293500	174
419	20240514	141400	93024362000	294000	294500	294500	293500	1401
420	20240514	141300	92612460000	294500	294500	294500	294000	414
421	20240514	141200	92490717500	294500	295000	295000	294500	375
422	20240514	141100	92380245500	295000	295000	295000	294500	122
423	20240514	141000	92344284000	295000	295000	295000	294500	64
424	20240514	140900	92325426000	295000	295000	295000	294500	110
425	20240514	140800	92292985500	295000	294500	295000	294500	176
426	20240514	140700	92241084000	294500	295000	295000	294500	278
427	20240514	140600	92159092000	295000	295000	295000	294500	193
428	20240514	140500	92102239500	295000	294000	295000	294000	893
429	20240514	140400	91839209000	294500	294000	294500	294000	189
430	20240514	140300	91783561000	294000	294500	294500	294000	141
431	20240514	140200	91742096000	294500	294000	294500	294000	139
432	20240514	140100	91701210500	294500	294500	294500	294000	307
433	20240514	140000	91610932500	294500	294000	294500	293500	105
434	20240514	135900	91580051500	294000	294500	294500	294000	887
435	20240514	135800	91319218000	294000	294500	294500	294000	276
436	20240514	135700	91237962500	294500	294000	294500	294000	169
437	20240514	135600	91188225500	294000	294500	294500	294000	136
438	20240514	135500	91148196500	294500	294000	294500	294000	108
439	20240514	135400	91116436500	294000	294000	294000	293500	238
440	20240514	135300	91046479000	293500	293500	294000	293500	95
441	20240514	135200	91018576000	293500	293000	294000	293000	240
442	20240514	135100	90948025500	293000	294000	294000	293000	306
443	20240514	135000	90858101500	294000	293500	294000	293000	148
444	20240514	134900	90814632000	293000	294000	294000	293000	1653
445	20240514	134800	90329477500	293500	294500	294500	293500	397
446	20240514	134700	90212672000	294500	294000	294500	293500	265
447	20240514	134600	90134781500	294000	294000	294000	293500	189
448	20240514	134500	90079246000	293500	293500	293500	293000	211
449	20240514	134400	90017331000	293500	293500	293500	293000	148
450	20240514	134300	89973900500	293500	293500	293500	293000	357
451	20240514	134200	89869138500	293500	293000	293500	293000	224
452	20240514	134100	89803433500	293500	293500	293500	293000	273
453	20240514	134000	89723330500	293500	293000	293500	293000	280
454	20240514	133900	89641212500	293500	293500	293500	293000	1055
455	20240514	133800	89332017000	293500	294000	294000	293500	670
456	20240514	133700	89135340500	294000	295000	295000	293500	797
457	20240514	133600	88900961000	295000	294500	295000	294500	175
458	20240514	133500	88849418000	294500	294500	295000	294500	410
459	20240514	133400	88728650500	295000	295000	295000	294500	97
460	20240514	133300	88700069000	295000	295000	295000	294500	196
461	20240514	133200	88642284500	295000	295500	295500	295000	49
462	20240514	133100	88627815500	295500	295000	295500	294500	453
463	20240514	133000	88494149500	295000	295500	295500	295000	11
464	20240514	132900	88490899500	295500	295500	296000	295000	180
465	20240514	132800	88437707500	295500	295500	295500	295000	226
466	20240514	132700	88370935000	295000	294500	295000	294000	575
467	20240514	132600	88201592000	294500	294000	294500	293500	507
468	20240514	132500	88052530000	294000	295000	295000	294000	544
469	20240514	132400	87892344500	295000	295500	296000	295000	414
470	20240514	132300	87770186500	296000	295500	296000	295000	1406
471	20240514	132200	87355066000	296000	295500	296000	295000	457
472	20240514	132100	87220026500	295000	295500	296000	295000	760
473	20240514	132000	86995437000	295500	295500	296000	295500	83
474	20240514	131900	86970880500	295500	296000	296000	295500	46
475	20240514	131800	86957271000	296000	295500	296000	295500	383
476	20240514	131700	86844071000	295500	295500	296000	295500	347
477	20240514	131600	86741436000	295500	296000	296500	295500	654
478	20240514	131500	86547908000	296000	298000	298000	296000	1495
479	20240514	131400	86103811000	298000	298000	298000	297500	184
480	20240514	131300	86049014000	298000	298000	298500	297500	336
481	20240514	131200	85948882000	298000	298500	298500	297500	190
482	20240514	131100	85892267500	298500	298000	298500	297500	608
483	20240514	131000	85711069000	298500	298500	298500	298000	463
484	20240514	130900	85573069500	298000	299000	299000	298000	816
485	20240514	130800	85329665000	299500	300000	300500	298500	1476
486	20240514	130700	84887650000	300000	300000	300000	299500	1984
487	20240514	130600	84292472500	300000	299000	300000	299000	2406
488	20240514	130500	83571866000	299000	298000	299000	298000	1324
489	20240514	130400	83176570500	298500	298000	298500	298000	152
490	20240514	130300	83131227500	298000	298000	299000	298000	860
491	20240514	130200	82874650500	298500	298000	298500	297000	1125
492	20240514	130100	82539180500	298000	296500	298500	296500	1323
493	20240514	130000	82145638500	297000	297000	297500	296500	399
494	20240514	125900	82027227500	297000	297000	297000	297000	64
495	20240514	125800	82008219500	297000	297000	297500	297000	193
496	20240514	125700	81950828500	297500	297500	297500	297000	127
497	20240514	125600	81913049000	297500	297000	297500	297000	83
498	20240514	125500	81888374000	297000	297500	297500	297000	186
499	20240514	125400	81833051500	296500	297000	297500	296500	504
500	20240514	125300	81683400000	296500	297000	297000	296500	590
501	20240514	125200	81508278000	296500	297000	297000	296500	311
502	20240514	125100	81415921500	297000	297500	298000	296500	370
503	20240514	125000	81306007500	297500	298000	298500	297000	1269
504	20240514	124900	80927915500	298000	297500	298500	295500	1836
505	20240514	124800	80381779000	297500	297500	298000	297000	620
506	20240514	124700	80197361000	298000	298000	298500	297000	823
507	20240514	124600	79952280500	298500	296000	298500	295000	3576
508	20240514	124500	78889120500	296000	294000	296000	293000	2457
509	20240514	124400	78164503000	294000	294000	294500	293000	317
510	20240514	124300	78071293000	293500	294000	294500	293000	676
511	20240514	124200	77872803000	294500	293500	294500	293500	211
512	20240514	124100	77810752000	294000	294000	294000	293500	46
513	20240514	124000	77797233000	294500	294000	294500	293500	255
514	20240514	123900	77722216500	294500	294500	294500	294000	39
515	20240514	123800	77710744000	294500	294000	294500	294000	108
516	20240514	123700	77678984500	294500	294000	294500	293500	118
517	20240514	123600	77644271000	294500	294000	294500	293500	144
518	20240514	123500	77601945000	294000	293500	294500	293500	184
519	20240514	123400	77547864500	294500	293500	294500	293500	277
520	20240514	123300	77466417500	294000	294000	294000	293500	73
521	20240514	123200	77444965500	293500	293500	294000	293500	368
522	20240514	123100	77336934000	293500	293000	293500	293000	144
523	20240514	123000	77294719500	293000	293500	293500	293000	461
524	20240514	122900	77159611500	293000	293500	293500	293000	193
525	20240514	122800	77103007000	293500	293500	293500	293000	148
526	20240514	122700	77059605500	293500	293500	293500	293000	163
527	20240514	122600	77011794500	293500	293000	293500	293000	150
528	20240514	122500	76967785500	293500	293500	293500	292500	1306
529	20240514	122400	76585122000	293500	293500	293500	293000	74
530	20240514	122300	76563432000	293500	293500	293500	293000	41
531	20240514	122200	76551400500	293500	293000	293500	293000	160
532	20240514	122100	76504512500	293500	293000	293500	293000	258
533	20240514	122000	76428902000	293000	293500	294000	292500	1707
534	20240514	121900	75928202000	293500	293500	294000	293500	136
535	20240514	121800	75888281000	293500	294000	294000	293500	96
536	20240514	121700	75860103000	294000	293500	294000	293500	179
537	20240514	121600	75807545500	294000	293500	294000	293500	63
538	20240514	121500	75789037500	294000	293500	294000	293500	97
539	20240514	121400	75760542500	294000	294000	294000	293500	72
540	20240514	121300	75739397000	293500	294000	294000	293500	102
541	20240514	121200	75709447000	294000	294000	294000	293500	116
542	20240514	121100	75675358000	293500	294000	294000	293500	85
543	20240514	121000	75650382500	293500	294000	294000	293500	48
544	20240514	120900	75636271000	293500	294000	294000	293500	80
545	20240514	120800	75612755500	294000	293500	294000	293500	52
546	20240514	120700	75597470500	293500	293000	294000	293000	481
547	20240514	120600	75456290000	293000	293000	294000	292500	34
548	20240514	120500	75446327000	293000	294500	294500	292500	1215
549	20240514	120400	75090238000	293500	294000	294500	293500	640
550	20240514	120300	74902076500	294500	294000	294500	294000	161
551	20240514	120200	74854714500	294000	294500	294500	294000	397
552	20240514	120100	74737981000	294500	294500	294500	294500	28
553	20240514	120000	74729735000	294500	295000	295000	294000	205
554	20240514	115900	74669356000	294500	295500	295500	294000	602
555	20240514	115800	74491959000	295500	295000	295500	294000	670
556	20240514	115700	74294217500	294500	294500	295000	294500	674
557	20240514	115600	74095472000	294500	294500	294500	294000	626
558	20240514	115500	73911155000	294500	294500	294500	294000	115
559	20240514	115400	73877325500	294000	294000	294500	294000	87
560	20240514	115300	73851736500	294000	294500	294500	294000	106
561	20240514	115200	73820553500	294000	294000	294500	294000	29
562	20240514	115100	73812023000	294500	294500	294500	294000	64
563	20240514	115000	73793187500	294500	294500	294500	294000	202
564	20240514	114900	73733733000	294000	294000	294000	294000	99
565	20240514	114800	73704627000	294000	294000	294000	293500	49
566	20240514	114700	73690230500	294000	294000	294500	294000	302
567	20240514	114600	73601425500	294000	294500	294500	294000	44
568	20240514	114500	73588473500	294000	294500	294500	294000	76
569	20240514	114400	73566121500	294500	294500	295000	294000	310
570	20240514	114300	73474825000	294500	294000	294500	294000	131
571	20240514	114200	73436301000	294500	294000	294500	294000	43
572	20240514	114100	73423646000	294500	294500	295000	294500	182
573	20240514	114000	73370046500	294500	294500	295000	294500	54
574	20240514	113900	73354122500	294500	295000	295500	294500	198
575	20240514	113800	73295707500	295000	295500	295500	295000	187
576	20240514	113700	73240481000	295500	295000	295500	294500	589
577	20240514	113600	73066691500	294000	295000	295000	294000	128
578	20240514	113500	73028989500	295000	294000	295000	294000	141
579	20240514	113400	72987491500	294000	294000	295000	294000	58
580	20240514	113300	72970394500	294000	294000	295000	294000	493
581	20240514	113200	72825057000	294500	295000	295000	294000	357
582	20240514	113100	72719865500	295000	294000	295000	294000	322
583	20240514	113000	72625078500	294000	294500	294500	294000	227
584	20240514	112900	72558271000	294500	294000	294500	294000	262
585	20240514	112800	72481146000	294000	294500	294500	294000	115
586	20240514	112700	72447323000	294500	294500	294500	294000	190
587	20240514	112600	72391373500	294500	293000	294500	292500	990
588	20240514	112500	72100783000	293000	293500	293500	293000	1093
589	20240514	112400	71780462500	293500	293000	293500	292500	1062
590	20240514	112300	71469110500	293000	292500	293000	292500	470
591	20240514	112200	71331403500	292500	293000	293000	292500	107
592	20240514	112100	71300053500	293000	293000	293000	292500	166
593	20240514	112000	71251466500	293000	293000	293000	292500	98
594	20240514	111900	71222762000	292500	293000	293000	292500	151
595	20240514	111800	71178547000	292500	292500	293000	292500	141
596	20240514	111700	71137281000	292500	292500	293000	292500	208
597	20240514	111600	71076411500	292500	292500	293000	292000	264
598	20240514	111500	70999179000	292500	292000	292500	292000	353
599	20240514	111400	70896057500	292500	292500	293000	292000	927
600	20240514	111300	70624879500	292500	293000	293000	292500	54
601	20240514	111200	70609060500	293000	293000	293000	292500	183
602	20240514	111100	70555455500	292500	292500	293000	292500	88
603	20240514	111000	70529706000	292500	293000	293000	292500	89
604	20240514	110900	70503635500	293000	292000	293000	292000	386
605	20240514	110800	70390696000	292500	292500	292500	292000	319
606	20240514	110700	70297466000	292500	292500	292500	292000	231
607	20240514	110600	70229939000	292500	292500	292500	292000	214
608	20240514	110500	70167371000	292000	293000	293000	292000	634
609	20240514	110400	69981978000	293000	292500	293000	292500	87
610	20240514	110300	69956499500	293000	292500	293000	292500	109
611	20240514	110200	69924613500	293000	293000	293000	292500	566
612	20240514	110100	69758787000	292500	292500	293000	292000	142
613	20240514	110000	69717246500	293000	293500	293500	292000	457
614	20240514	105900	69583453000	293500	293500	293500	293000	153
615	20240514	105800	69538603500	293500	293000	293500	292000	778
616	20240514	105700	69310705000	293000	293500	294000	293000	522
617	20240514	105600	69157492500	293500	294000	294500	293500	701
618	20240514	105500	68951366500	294500	294500	295000	294500	766
619	20240514	105400	68725750500	294500	295000	295000	294500	190
620	20240514	105300	68669704500	295000	295000	295000	294500	810
621	20240514	105200	68430799500	295500	295500	295500	295000	279
622	20240514	105100	68348378000	295500	295500	295500	295000	428
623	20240514	105000	68221954500	295000	295500	295500	294500	846
624	20240514	104900	67972373000	295500	295500	295500	294500	359
625	20240514	104800	67866418500	295000	295000	295000	294500	466
626	20240514	104700	67728958000	295000	294500	295000	294000	520
627	20240514	104600	67575814000	294500	295000	295000	294500	770
628	20240514	104500	67348961500	295000	293500	295500	293500	1855
629	20240514	104400	66801519500	294000	294500	295000	294000	644
630	20240514	104300	66612028000	295000	296000	296000	294000	938
631	20240514	104200	66334765500	295000	292000	296000	292000	4781
632	20240514	104100	64929881500	292500	292500	292500	291500	279
633	20240514	104000	64848441000	292500	292500	292500	291500	967
634	20240514	103900	64565791000	293000	292500	293000	292500	247
635	20240514	103800	64493422500	293000	292500	293000	292500	214
636	20240514	103700	64430730000	293000	292000	293000	292000	392
637	20240514	103600	64316124500	292500	292500	292500	292000	311
638	20240514	103500	64225196500	292000	291500	293000	291500	520
639	20240514	103400	64073448500	292000	292500	293000	291500	364
640	20240514	103300	63967081500	293000	292500	293000	292000	782
641	20240514	103200	63738234500	292000	292000	292000	291500	364
642	20240514	103100	63631965500	292000	292000	292000	291500	394
643	20240514	103000	63517056500	292000	292000	292000	291500	284
644	20240514	102900	63434184500	291500	291500	292000	291000	172
645	20240514	102800	63384010500	291500	291500	291500	291000	515
646	20240514	102700	63233964500	291500	292000	292000	291500	1181
647	20240514	102600	62889659500	292000	292500	292500	291500	929
648	20240514	102500	62618384500	292500	292000	293000	292000	416
649	20240514	102400	62496808000	292500	293000	293000	292000	1145
650	20240514	102300	62161791000	293000	293000	293500	293000	650
651	20240514	102200	61971296000	293000	293000	293500	293000	41
652	20240514	102100	61959281500	293000	293000	293500	292500	1371
653	20240514	102000	61557572000	293000	293500	293500	293000	641
654	20240514	101900	61369734000	293500	293000	293500	293000	768
655	20240514	101800	61144684000	293500	294000	294000	293000	715
656	20240514	101700	60934975500	294000	294500	294500	293500	711
657	20240514	101600	60725956500	294500	294000	294500	293500	341
658	20240514	101500	60625690000	294500	294000	294500	294000	206
659	20240514	101400	60565117500	293500	293000	293500	292500	993
660	20240514	101300	60274240500	293000	293500	293500	293000	542
661	20240514	101200	60115290000	293500	293500	294500	293000	1156
662	20240514	101100	59775962500	293500	293500	294500	292500	1559
663	20240514	101000	59318881000	292500	293000	294000	292000	1757
664	20240514	100900	58804460000	293000	295000	296000	292500	3413
665	20240514	100800	57801570000	294000	296500	297500	294000	2581
666	20240514	100700	57038089500	296000	298000	298000	295000	3507
667	20240514	100600	55998935500	298000	299000	299000	298000	718
668	20240514	100500	55784801000	299000	299000	299000	298500	339
669	20240514	100400	55683571500	299000	298000	299000	298000	221
670	20240514	100300	55617627000	298500	298000	299000	297500	186
671	20240514	100200	55562078500	298500	297500	298500	297000	688
672	20240514	100100	55357276000	298000	298000	298500	297500	780
673	20240514	100000	55124752500	298000	299000	299000	298000	1046
674	20240514	095900	54812645000	299000	300000	300000	298500	2680
675	20240514	095800	54010395500	299500	298500	299500	298500	1857
676	20240514	095700	53454733500	299000	298000	299000	298000	2098
677	20240514	095600	52828199000	298000	296500	298000	296000	2871
678	20240514	095500	51975952000	296500	296000	296500	295500	114
679	20240514	095400	51942206500	296000	295000	296500	295000	716
680	20240514	095300	51730378500	295000	295500	296000	294000	599
681	20240514	095200	51553717000	295000	295000	296000	295000	880
682	20240514	095100	51293776500	295000	296500	296500	295000	598
683	20240514	095000	51116918000	296500	296500	297000	295000	1838
684	20240514	094900	50572678500	296500	296500	296500	295500	818
685	20240514	094800	50330369500	296000	295500	296500	295000	2831
686	20240514	094700	49492649500	295500	295000	295500	294500	1376
687	20240514	094600	49086658000	294500	294000	295000	294000	1136
688	20240514	094500	48751907500	294000	294500	294500	293500	265
689	20240514	094400	48673910000	295000	293000	295000	292500	2675
690	20240514	094300	47887795000	292500	293000	293000	292500	448
691	20240514	094200	47756605500	293000	292500	293000	292000	428
692	20240514	094100	47631503000	292500	292500	293500	292000	708
693	20240514	094000	47424166000	293000	293500	294000	292500	702
694	20240514	093900	47218234000	293500	294500	295000	293000	3430
695	20240514	093800	46209276500	294500	294000	294500	293500	2416
696	20240514	093700	45498306000	294000	291500	294000	291000	4796
697	20240514	093600	44096150500	291500	289500	292000	289500	3230
698	20240514	093500	43157155000	289500	290000	290000	288500	1297
699	20240514	093400	42782032500	290000	289500	290000	288000	1466
700	20240514	093300	42357768000	290000	288500	290000	288000	2471
701	20240514	093200	41644086000	288000	286500	289000	286500	2934
702	20240514	093100	40800191000	286500	288000	288500	285000	14589
703	20240514	093000	36621943500	287500	291500	291500	287500	13199
704	20240514	092900	32804560000	291000	293000	293000	291000	5276
705	20240514	092800	31266108500	293000	294000	294000	292500	1634
706	20240514	092700	30786833500	294000	293000	294000	293000	873
707	20240514	092600	30530300500	293500	293000	293500	292500	1709
708	20240514	092500	30029595500	293000	292000	293000	292000	664
709	20240514	092400	29835310500	292000	292500	293000	291500	1310
710	20240514	092300	29452512000	292500	292500	293000	292000	2013
711	20240514	092200	28864097500	292000	292000	292500	291000	1605
712	20240514	092100	28395794000	292000	292500	293500	291500	1603
713	20240514	092000	27927846000	292500	291500	294500	291000	1895
714	20240514	091900	27374303500	291500	293500	293500	291000	1953
715	20240514	091800	26804574000	294000	295500	295500	292000	2654
716	20240514	091700	26025065000	295500	296000	296500	294500	2937
717	20240514	091600	25157230500	296000	293500	296000	292500	2526
718	20240514	091500	24412515000	292500	292000	293500	291000	4148
719	20240514	091400	23200146500	292500	293000	293500	292000	2227
720	20240514	091300	22548752500	293500	294500	295000	292500	2960
721	20240514	091200	21679283500	294500	293000	295500	293000	4364
722	20240514	091100	20394059000	293000	293500	294000	290500	9323
723	20240514	091000	17672604500	292500	296000	297000	292500	3883
724	20240514	090900	16529523500	295500	297500	298500	294000	8428
725	20240514	090800	14037756500	297500	298000	298500	297000	2167
726	20240514	090700	13392455500	299000	299000	300500	298000	1644
727	20240514	090600	12900191500	299000	298500	300000	298000	1425
728	20240514	090500	12474258000	298500	297500	299500	297000	3866
729	20240514	090400	11323665500	298500	299000	301000	297500	6691
730	20240514	090300	9322151000	298500	302000	303000	298000	8610
731	20240514	090200	6738401500	302000	306500	307500	301500	6758
732	20240514	090100	4681812500	307000	310000	310000	305500	4576
733	20240514	090000	3273894500	310000	305000	311000	304500	10578