KissMeData/003230/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	183900	57063494000	538000	538000	538000	538000	2520
3	20240529	183800	57063494000	538000	538000	538000	538000	0
4	20240529	183700	57063494000	538000	538000	538000	538000	0
5	20240529	183600	57063494000	538000	538000	538000	538000	0
6	20240529	183500	57063494000	538000	538000	538000	538000	0
7	20240529	183400	57063494000	538000	538000	538000	538000	0
8	20240529	183300	57063494000	538000	538000	538000	538000	0
9	20240529	183200	57063494000	538000	538000	538000	538000	0
10	20240529	183100	57063494000	538000	538000	538000	538000	0
11	20240529	183000	57063494000	538000	538000	538000	538000	0
12	20240529	182900	57063494000	538000	538000	538000	538000	0
13	20240529	182800	57063494000	538000	538000	538000	538000	0
14	20240529	182700	57063494000	538000	538000	538000	538000	0
15	20240529	182600	57063494000	538000	538000	538000	538000	0
16	20240529	182500	57063494000	538000	538000	538000	538000	0
17	20240529	182400	57063494000	538000	538000	538000	538000	0
18	20240529	182300	57063494000	538000	538000	538000	538000	0
19	20240529	182200	57063494000	538000	538000	538000	538000	0
20	20240529	182100	57063494000	538000	538000	538000	538000	0
21	20240529	182000	57063494000	538000	538000	538000	538000	0
22	20240529	181900	57063494000	538000	538000	538000	538000	0
23	20240529	181800	57063494000	538000	538000	538000	538000	0
24	20240529	181700	57063494000	538000	538000	538000	538000	0
25	20240529	181600	57063494000	538000	538000	538000	538000	0
26	20240529	181500	57063494000	538000	538000	538000	538000	0
27	20240529	181400	57063494000	538000	538000	538000	538000	0
28	20240529	181300	57063494000	538000	538000	538000	538000	0
29	20240529	181200	57063494000	538000	538000	538000	538000	0
30	20240529	181100	57063494000	538000	538000	538000	538000	0
31	20240529	181000	57063494000	538000	538000	538000	538000	0
32	20240529	180900	57063494000	538000	538000	538000	538000	2520
33	20240529	180800	57063494000	538000	538000	538000	538000	0
34	20240529	180700	57063494000	538000	538000	538000	538000	0
35	20240529	180600	57063494000	538000	538000	538000	538000	0
36	20240529	180500	57063494000	538000	538000	538000	538000	0
37	20240529	180400	57063494000	538000	538000	538000	538000	0
38	20240529	180300	57063494000	538000	538000	538000	538000	0
39	20240529	180200	57063494000	538000	538000	538000	538000	0
40	20240529	180100	57063494000	538000	538000	538000	538000	0
41	20240529	180000	57063494000	538000	538000	538000	538000	0
42	20240529	175900	57063494000	538000	538000	538000	538000	0
43	20240529	175800	57063494000	538000	538000	538000	538000	0
44	20240529	175700	57063494000	538000	538000	538000	538000	0
45	20240529	175600	57063494000	538000	538000	538000	538000	0
46	20240529	175500	57063494000	538000	538000	538000	538000	0
47	20240529	175400	57063494000	538000	538000	538000	538000	0
48	20240529	175300	57063494000	538000	538000	538000	538000	0
49	20240529	175200	57063494000	538000	538000	538000	538000	0
50	20240529	175100	57063494000	538000	538000	538000	538000	0
51	20240529	175000	57063494000	538000	538000	538000	538000	0
52	20240529	174900	57063494000	538000	538000	538000	538000	0
53	20240529	174800	57063494000	538000	538000	538000	538000	0
54	20240529	174700	57063494000	538000	538000	538000	538000	0
55	20240529	174600	57063494000	538000	538000	538000	538000	0
56	20240529	174500	57063494000	538000	538000	538000	538000	0
57	20240529	174400	57063494000	538000	538000	538000	538000	0
58	20240529	174300	57063494000	538000	538000	538000	538000	0
59	20240529	174200	57063494000	538000	538000	538000	538000	0
60	20240529	174100	57063494000	538000	538000	538000	538000	0
61	20240529	174000	57063494000	538000	538000	538000	538000	0
62	20240529	173900	57063494000	538000	538000	538000	538000	2520
63	20240529	173800	57063494000	538000	538000	538000	538000	0
64	20240529	173700	57063494000	538000	538000	538000	538000	0
65	20240529	173600	57063494000	538000	538000	538000	538000	0
66	20240529	173500	57063494000	538000	538000	538000	538000	0
67	20240529	173400	57063494000	538000	538000	538000	538000	0
68	20240529	173300	57063494000	538000	538000	538000	538000	0
69	20240529	173200	57063494000	538000	538000	538000	538000	0
70	20240529	173100	57063494000	538000	538000	538000	538000	0
71	20240529	173000	57063494000	538000	538000	538000	538000	0
72	20240529	172900	57063494000	538000	538000	538000	538000	0
73	20240529	172800	57063494000	538000	538000	538000	538000	0
74	20240529	172700	57063494000	538000	538000	538000	538000	0
75	20240529	172600	57063494000	538000	538000	538000	538000	0
76	20240529	172500	57063494000	538000	538000	538000	538000	0
77	20240529	172400	57063494000	538000	538000	538000	538000	0
78	20240529	172300	57063494000	538000	538000	538000	538000	0
79	20240529	172200	57063494000	538000	538000	538000	538000	0
80	20240529	172100	57063494000	538000	538000	538000	538000	0
81	20240529	172000	57063494000	538000	538000	538000	538000	0
82	20240529	171900	57063494000	538000	538000	538000	538000	0
83	20240529	171800	57063494000	538000	538000	538000	538000	0
84	20240529	171700	57063494000	538000	538000	538000	538000	0
85	20240529	171600	57063494000	538000	538000	538000	538000	0
86	20240529	171500	57063494000	538000	538000	538000	538000	0
87	20240529	171400	57063494000	538000	538000	538000	538000	0
88	20240529	171300	57063494000	538000	538000	538000	538000	0
89	20240529	171200	57063494000	538000	538000	538000	538000	0
90	20240529	171100	57063494000	538000	538000	538000	538000	0
91	20240529	171000	57063494000	538000	538000	538000	538000	0
92	20240529	170900	57063494000	538000	538000	538000	538000	2520
93	20240529	170800	57063494000	538000	538000	538000	538000	0
94	20240529	170700	57063494000	538000	538000	538000	538000	0
95	20240529	170600	57063494000	538000	538000	538000	538000	0
96	20240529	170500	57063494000	538000	538000	538000	538000	0
97	20240529	170400	57063494000	538000	538000	538000	538000	0
98	20240529	170300	57063494000	538000	538000	538000	538000	0
99	20240529	170200	57063494000	538000	538000	538000	538000	0
100	20240529	170100	57063494000	538000	538000	538000	538000	0
101	20240529	170000	57063494000	538000	538000	538000	538000	0
102	20240529	165900	57063494000	538000	538000	538000	538000	0
103	20240529	165800	57063494000	538000	538000	538000	538000	0
104	20240529	165700	57063494000	538000	538000	538000	538000	0
105	20240529	165600	57063494000	538000	538000	538000	538000	0
106	20240529	165500	57063494000	538000	538000	538000	538000	0
107	20240529	165400	57063494000	538000	538000	538000	538000	0
108	20240529	165300	57063494000	538000	538000	538000	538000	0
109	20240529	165200	57063494000	538000	538000	538000	538000	0
110	20240529	165100	57063494000	538000	538000	538000	538000	0
111	20240529	165000	57063494000	538000	538000	538000	538000	0
112	20240529	164900	57063494000	538000	538000	538000	538000	0
113	20240529	164800	57063494000	538000	538000	538000	538000	0
114	20240529	164700	57063494000	538000	538000	538000	538000	0
115	20240529	164600	57063494000	538000	538000	538000	538000	0
116	20240529	164500	57063494000	538000	538000	538000	538000	0
117	20240529	164400	57063494000	538000	538000	538000	538000	0
118	20240529	164300	57063494000	538000	538000	538000	538000	0
119	20240529	164200	57063494000	538000	538000	538000	538000	0
120	20240529	164100	57063494000	538000	538000	538000	538000	0
121	20240529	164000	57063494000	538000	538000	538000	538000	0
122	20240529	163900	57063494000	538000	538000	538000	538000	2520
123	20240529	163800	57063494000	538000	538000	538000	538000	0
124	20240529	163700	57063494000	538000	538000	538000	538000	0
125	20240529	163600	57063494000	538000	538000	538000	538000	0
126	20240529	163500	57063494000	538000	538000	538000	538000	0
127	20240529	163400	57063494000	538000	538000	538000	538000	0
128	20240529	163300	57063494000	538000	538000	538000	538000	0
129	20240529	163200	57063494000	538000	538000	538000	538000	0
130	20240529	163100	57063494000	538000	538000	538000	538000	0
131	20240529	163000	57063494000	538000	538000	538000	538000	0
132	20240529	162900	57063494000	538000	538000	538000	538000	0
133	20240529	162800	57063494000	538000	538000	538000	538000	0
134	20240529	162700	57063494000	538000	538000	538000	538000	0
135	20240529	162600	57063494000	538000	538000	538000	538000	0
136	20240529	162500	57063494000	538000	538000	538000	538000	0
137	20240529	162400	57063494000	538000	538000	538000	538000	0
138	20240529	162300	57063494000	538000	538000	538000	538000	0
139	20240529	162200	57063494000	538000	538000	538000	538000	0
140	20240529	162100	57063494000	538000	538000	538000	538000	0
141	20240529	162000	57063494000	538000	538000	538000	538000	0
142	20240529	161900	57063494000	538000	538000	538000	538000	0
143	20240529	161800	57063494000	538000	538000	538000	538000	0
144	20240529	161700	57063494000	538000	538000	538000	538000	0
145	20240529	161600	57063494000	538000	538000	538000	538000	0
146	20240529	161500	57063494000	538000	538000	538000	538000	0
147	20240529	161400	57063494000	538000	538000	538000	538000	0
148	20240529	161300	57063494000	538000	538000	538000	538000	0
149	20240529	161200	57063494000	538000	538000	538000	538000	0
150	20240529	161100	57063494000	538000	538000	538000	538000	0
151	20240529	161000	57063494000	538000	538000	538000	538000	0
152	20240529	160900	57063494000	538000	538000	538000	538000	2520
153	20240529	160800	57063494000	538000	538000	538000	538000	0
154	20240529	160700	57063494000	538000	538000	538000	538000	0
155	20240529	160600	57063494000	538000	538000	538000	538000	0
156	20240529	160500	57063494000	538000	538000	538000	538000	0
157	20240529	160400	57063494000	538000	538000	538000	538000	0
158	20240529	160300	57063494000	538000	538000	538000	538000	0
159	20240529	160200	57063494000	538000	538000	538000	538000	0
160	20240529	160100	57063494000	538000	538000	538000	538000	0
161	20240529	160000	57063494000	538000	538000	538000	538000	0
162	20240529	155900	57063494000	538000	538000	538000	538000	0
163	20240529	155800	57063494000	538000	538000	538000	538000	0
164	20240529	155700	57063494000	538000	538000	538000	538000	0
165	20240529	155600	57063494000	538000	538000	538000	538000	0
166	20240529	155500	57063494000	538000	538000	538000	538000	0
167	20240529	155400	57063494000	538000	538000	538000	538000	0
168	20240529	155300	57063494000	538000	538000	538000	538000	0
169	20240529	155200	57063494000	538000	538000	538000	538000	0
170	20240529	155100	57063494000	538000	538000	538000	538000	0
171	20240529	155000	57063494000	538000	538000	538000	538000	0
172	20240529	154900	57063494000	538000	538000	538000	538000	0
173	20240529	154800	57063494000	538000	538000	538000	538000	0
174	20240529	154700	57063494000	538000	538000	538000	538000	0
175	20240529	154600	57063494000	538000	538000	538000	538000	0
176	20240529	154500	57063494000	538000	538000	538000	538000	0
177	20240529	154400	57063494000	538000	538000	538000	538000	0
178	20240529	154300	57063494000	538000	538000	538000	538000	0
179	20240529	154200	57063494000	538000	538000	538000	538000	0
180	20240529	154100	57063494000	538000	538000	538000	538000	0
181	20240529	154000	57063494000	538000	538000	538000	538000	0
182	20240529	153900	57063494000	538000	538000	538000	538000	2520
183	20240529	153800	57063494000	538000	538000	538000	538000	0
184	20240529	153700	57063494000	538000	538000	538000	538000	0
185	20240529	153600	57063494000	538000	538000	538000	538000	0
186	20240529	153500	57063494000	538000	538000	538000	538000	0
187	20240529	153400	57063494000	538000	538000	538000	538000	0
188	20240529	153300	57063494000	538000	538000	538000	538000	0
189	20240529	153200	57063494000	538000	538000	538000	538000	0
190	20240529	153100	57063494000	538000	538000	538000	538000	0
191	20240529	153000	57063494000	538000	538000	538000	538000	2520
192	20240529	152900	55707734000	536000	536000	536000	536000	0
193	20240529	152800	55707734000	536000	536000	536000	536000	0
194	20240529	152700	55707734000	536000	536000	536000	536000	0
195	20240529	152600	55707734000	536000	536000	536000	536000	0
196	20240529	152500	55707734000	536000	536000	536000	536000	0
197	20240529	152400	55707734000	536000	536000	536000	536000	0
198	20240529	152300	55707734000	536000	536000	536000	536000	0
199	20240529	152200	55707734000	536000	536000	536000	536000	0
200	20240529	152100	55707734000	536000	536000	536000	536000	0
201	20240529	152000	55707734000	536000	536000	536000	536000	0
202	20240529	151900	55707734000	536000	534000	536000	533000	729
203	20240529	151800	55318218000	534000	534000	535000	533000	574
204	20240529	151700	55011669000	534000	534000	535000	534000	191
205	20240529	151600	54909606000	534000	534000	535000	533000	288
206	20240529	151500	54755761000	534000	533000	535000	533000	136
207	20240529	151400	54683144000	533000	533000	535000	533000	108
208	20240529	151300	54625491000	534000	534000	534000	533000	108
209	20240529	151200	54567861000	535000	534000	535000	533000	210
210	20240529	151100	54455841000	534000	534000	535000	533000	259
211	20240529	151000	54317583000	534000	535000	535000	534000	150
212	20240529	150900	54237415000	534000	535000	535000	534000	182
213	20240529	150800	54140114000	534000	533000	535000	533000	50
214	20240529	150700	54113413000	533000	533000	535000	533000	347
215	20240529	150600	53928154000	533000	533000	534000	533000	81
216	20240529	150500	53884953000	534000	534000	534000	533000	46
217	20240529	150400	53860404000	533000	534000	534000	533000	61
218	20240529	150300	53827877000	534000	534000	535000	533000	152
219	20240529	150200	53746709000	534000	535000	535000	533000	109
220	20240529	150100	53688486000	534000	534000	535000	534000	81
221	20240529	150000	53645210000	535000	533000	535000	533000	197
222	20240529	145900	53540071000	534000	533000	534000	533000	185
223	20240529	145800	53441420000	534000	535000	535000	533000	181
224	20240529	145700	53344767000	535000	535000	535000	534000	80
225	20240529	145600	53302014000	535000	535000	535000	534000	85
226	20240529	145500	53256593000	534000	535000	536000	534000	149
227	20240529	145400	53176960000	536000	535000	536000	534000	64
228	20240529	145300	53142732000	534000	534000	536000	534000	136
229	20240529	145200	53069969000	534000	535000	536000	534000	142
230	20240529	145100	52993996000	535000	535000	536000	534000	81
231	20240529	145000	52950662000	535000	536000	536000	535000	162
232	20240529	144900	52863890000	535000	535000	536000	535000	75
233	20240529	144800	52823734000	535000	535000	536000	535000	95
234	20240529	144700	52772857000	535000	535000	536000	535000	101
235	20240529	144600	52718787000	535000	536000	537000	535000	160
236	20240529	144500	52633055000	536000	535000	537000	535000	137
237	20240529	144400	52559616000	535000	536000	536000	535000	96
238	20240529	144300	52508210000	536000	535000	536000	535000	111
239	20240529	144200	52448777000	536000	536000	537000	535000	145
240	20240529	144100	52371094000	536000	537000	537000	535000	109
241	20240529	144000	52312687000	537000	535000	537000	535000	141
242	20240529	143900	52237091000	536000	535000	536000	535000	109
243	20240529	143800	52178711000	535000	536000	537000	535000	346
244	20240529	143700	51993184000	536000	534000	536000	533000	371
245	20240529	143600	51794738000	534000	533000	534000	532000	106
246	20240529	143500	51738223000	532000	533000	534000	532000	82
247	20240529	143400	51694493000	534000	533000	534000	533000	65
248	20240529	143300	51659823000	533000	533000	534000	533000	81
249	20240529	143200	51616614000	533000	532000	534000	532000	114
250	20240529	143100	51555865000	532000	533000	534000	532000	76
251	20240529	143000	51515360000	533000	533000	534000	532000	271
252	20240529	142900	51371118000	532000	532000	533000	532000	92
253	20240529	142800	51322119000	532000	532000	534000	532000	307
254	20240529	142700	51158518000	532000	533000	534000	532000	61
255	20240529	142600	51126004000	533000	532000	534000	532000	122
256	20240529	142500	51060987000	533000	532000	534000	532000	129
257	20240529	142400	50992216000	532000	533000	534000	532000	451
258	20240529	142300	50752129000	533000	533000	534000	532000	104
259	20240529	142200	50696663000	533000	533000	534000	533000	81
260	20240529	142100	50653481000	533000	534000	534000	532000	207
261	20240529	142000	50543144000	534000	533000	535000	532000	165
262	20240529	141900	50455121000	533000	533000	534000	533000	89
263	20240529	141800	50407660000	534000	533000	534000	533000	72
264	20240529	141700	50369251000	533000	533000	534000	533000	96
265	20240529	141600	50318051000	534000	533000	535000	533000	185
266	20240529	141500	50219183000	533000	533000	535000	533000	86
267	20240529	141400	50173313000	533000	533000	535000	533000	94
268	20240529	141300	50123142000	535000	533000	535000	533000	100
269	20240529	141200	50069796000	534000	534000	535000	533000	84
270	20240529	141100	50024984000	534000	533000	535000	533000	85
271	20240529	141000	49979605000	533000	534000	535000	532000	623
272	20240529	140900	49647431000	534000	533000	535000	533000	204
273	20240529	140800	49538589000	534000	534000	534000	533000	78
274	20240529	140700	49496979000	533000	533000	534000	533000	61
275	20240529	140600	49464446000	533000	533000	534000	533000	75
276	20240529	140500	49424440000	534000	533000	534000	533000	109
277	20240529	140400	49366307000	534000	533000	534000	533000	182
278	20240529	140300	49269170000	533000	533000	534000	533000	97
279	20240529	140200	49217426000	533000	534000	534000	532000	73
280	20240529	140100	49178545000	533000	533000	534000	532000	80
281	20240529	140000	49135899000	534000	532000	534000	532000	140
282	20240529	135900	49061350000	532000	533000	534000	532000	233
283	20240529	135800	48937133000	533000	533000	534000	533000	177
284	20240529	135700	48842759000	534000	533000	534000	532000	130
285	20240529	135600	48773429000	532000	534000	534000	532000	102
286	20240529	135500	48719066000	534000	531000	534000	531000	213
287	20240529	135400	48605619000	532000	532000	533000	531000	121
288	20240529	135300	48541216000	532000	532000	533000	532000	60
289	20240529	135200	48509268000	533000	532000	533000	531000	107
290	20240529	135100	48452328000	533000	533000	533000	531000	143
291	20240529	135000	48376250000	531000	532000	533000	531000	86
292	20240529	134900	48330467000	533000	532000	533000	531000	240
293	20240529	134800	48202769000	532000	532000	532000	531000	109
294	20240529	134700	48144840000	531000	531000	532000	531000	51
295	20240529	134600	48117753000	531000	532000	532000	531000	97
296	20240529	134500	48066216000	531000	532000	532000	531000	106
297	20240529	134400	48009906000	531000	532000	532000	531000	163
298	20240529	134300	47923307000	532000	531000	533000	531000	59
299	20240529	134200	47891915000	532000	532000	533000	531000	92
300	20240529	134100	47842987000	531000	532000	533000	531000	394
301	20240529	134000	47633364000	533000	532000	533000	532000	147
302	20240529	133900	47555120000	532000	532000	533000	532000	53
303	20240529	133800	47526915000	533000	532000	533000	532000	61
304	20240529	133700	47494450000	532000	533000	533000	532000	16
305	20240529	133600	47485932000	532000	531000	533000	531000	192
306	20240529	133500	47383786000	532000	533000	533000	531000	212
307	20240529	133400	47271053000	532000	532000	533000	532000	74
308	20240529	133300	47231673000	532000	532000	533000	532000	48
309	20240529	133200	47206119000	532000	533000	533000	532000	45
310	20240529	133100	47182173000	532000	532000	532000	532000	43
311	20240529	133000	47159297000	533000	532000	533000	532000	83
312	20240529	132900	47115138000	532000	532000	533000	532000	56
313	20240529	132800	47085339000	533000	532000	533000	532000	107
314	20240529	132700	47028397000	532000	534000	535000	532000	927
315	20240529	132600	46534350000	533000	533000	534000	533000	225
316	20240529	132500	46414406000	533000	534000	534000	533000	34
317	20240529	132400	46396271000	534000	533000	534000	533000	92
318	20240529	132300	46347228000	533000	533000	534000	533000	64
319	20240529	132200	46313098000	534000	534000	534000	533000	46
320	20240529	132100	46288559000	535000	534000	535000	533000	395
321	20240529	132000	46077619000	534000	535000	535000	534000	44
322	20240529	131900	46054107000	534000	535000	536000	534000	157
323	20240529	131800	45970133000	535000	534000	535000	534000	197
324	20240529	131700	45864858000	534000	534000	535000	534000	97
325	20240529	131600	45813051000	534000	535000	535000	534000	28
326	20240529	131500	45798096000	534000	535000	536000	534000	544
327	20240529	131400	45506967000	535000	536000	536000	535000	124
328	20240529	131300	45440616000	536000	535000	536000	535000	112
329	20240529	131200	45380681000	535000	535000	536000	535000	85
330	20240529	131100	45335174000	535000	535000	536000	535000	65
331	20240529	131000	45300394000	535000	535000	536000	535000	69
332	20240529	130900	45263458000	535000	536000	537000	535000	38
333	20240529	130800	45243107000	536000	536000	537000	535000	135
334	20240529	130700	45170762000	536000	536000	537000	536000	65
335	20240529	130600	45135918000	537000	536000	537000	536000	832
336	20240529	130500	44689953000	536000	536000	537000	536000	125
337	20240529	130400	44622887000	536000	536000	537000	536000	35
338	20240529	130300	44604125000	536000	536000	537000	536000	37
339	20240529	130200	44584280000	537000	536000	537000	536000	59
340	20240529	130100	44552629000	536000	537000	538000	536000	180
341	20240529	130000	44456117000	537000	536000	537000	536000	269
342	20240529	125900	44311693000	536000	537000	537000	536000	33
343	20240529	125800	44293999000	537000	537000	537000	536000	55
344	20240529	125700	44264496000	537000	537000	537000	536000	76
345	20240529	125600	44223715000	536000	536000	537000	536000	29
346	20240529	125500	44208165000	536000	536000	537000	536000	69
347	20240529	125400	44171161000	536000	536000	537000	536000	132
348	20240529	125300	44100396000	536000	537000	537000	536000	54
349	20240529	125200	44071409000	536000	538000	538000	536000	205
350	20240529	125100	43961337000	537000	537000	538000	537000	114
351	20240529	125000	43900117000	537000	536000	538000	536000	273
352	20240529	124900	43753519000	536000	537000	537000	536000	59
353	20240529	124800	43721884000	537000	536000	537000	536000	73
354	20240529	124700	43682748000	536000	536000	537000	536000	49
355	20240529	124600	43656476000	536000	536000	537000	536000	42
356	20240529	124500	43633955000	536000	536000	537000	536000	45
357	20240529	124400	43609826000	536000	536000	537000	536000	66
358	20240529	124300	43574442000	536000	536000	537000	536000	33
359	20240529	124200	43556752000	537000	536000	537000	536000	20
360	20240529	124100	43546030000	537000	536000	537000	536000	69
361	20240529	124000	43508989000	537000	536000	537000	536000	76
362	20240529	123900	43468250000	536000	535000	536000	535000	98
363	20240529	123800	43415731000	535000	535000	536000	535000	63
364	20240529	123700	43382005000	535000	535000	536000	535000	48
365	20240529	123600	43356324000	535000	535000	536000	535000	77
366	20240529	123500	43315087000	535000	536000	536000	535000	29
367	20240529	123400	43299568000	536000	536000	536000	536000	51
368	20240529	123300	43272232000	536000	536000	537000	536000	149
369	20240529	123200	43192251000	536000	536000	536000	535000	114
370	20240529	123100	43131165000	536000	534000	536000	534000	204
371	20240529	123000	43022009000	534000	534000	535000	534000	131
372	20240529	122900	42952045000	535000	535000	535000	534000	24
373	20240529	122800	42939222000	535000	534000	535000	534000	45
374	20240529	122700	42915189000	534000	534000	534000	534000	45
375	20240529	122600	42891159000	534000	534000	534000	534000	70
376	20240529	122500	42853779000	534000	534000	534000	534000	39
377	20240529	122400	42832953000	534000	535000	535000	534000	107
378	20240529	122300	42775764000	534000	535000	535000	534000	30
379	20240529	122200	42759735000	535000	535000	535000	534000	103
380	20240529	122100	42704687000	535000	535000	536000	535000	106
381	20240529	122000	42647974000	535000	536000	536000	535000	36
382	20240529	121900	42628713000	535000	535000	536000	535000	134
383	20240529	121800	42557012000	537000	535000	537000	535000	772
384	20240529	121700	42142666000	535000	534000	535000	534000	72
385	20240529	121600	42104208000	534000	535000	535000	534000	97
386	20240529	121500	42052333000	534000	534000	535000	534000	183
387	20240529	121400	41954594000	534000	535000	536000	534000	366
388	20240529	121300	41758945000	535000	537000	537000	535000	161
389	20240529	121200	41672664000	536000	537000	537000	536000	403
390	20240529	121100	41456633000	536000	536000	537000	536000	38
391	20240529	121000	41436251000	536000	537000	537000	536000	72
392	20240529	120900	41397650000	537000	536000	537000	536000	93
393	20240529	120800	41347765000	536000	537000	537000	536000	19
394	20240529	120700	41337580000	536000	537000	537000	536000	45
395	20240529	120600	41313441000	538000	537000	538000	536000	121
396	20240529	120500	41248460000	537000	537000	537000	536000	53
397	20240529	120400	41220019000	537000	537000	537000	536000	44
398	20240529	120300	41196401000	536000	537000	537000	536000	107
399	20240529	120200	41138956000	537000	537000	537000	537000	148
400	20240529	120100	41059480000	537000	537000	537000	536000	62
401	20240529	120000	41026205000	537000	536000	537000	536000	248
402	20240529	115900	40893215000	536000	536000	537000	536000	35
403	20240529	115800	40874452000	536000	536000	537000	536000	31
404	20240529	115700	40857833000	536000	536000	537000	536000	74
405	20240529	115600	40818156000	536000	537000	537000	536000	59
406	20240529	115500	40786513000	536000	536000	537000	536000	89
407	20240529	115400	40738790000	536000	536000	537000	536000	185
408	20240529	115300	40639629000	536000	536000	537000	536000	127
409	20240529	115200	40571501000	536000	536000	537000	536000	28
410	20240529	115100	40556491000	536000	535000	536000	535000	212
411	20240529	115000	40442867000	535000	535000	536000	535000	147
412	20240529	114900	40364160000	535000	534000	535000	534000	192
413	20240529	114800	40261444000	534000	534000	535000	534000	39
414	20240529	114700	40240612000	534000	534000	535000	534000	70
415	20240529	114600	40203230000	534000	534000	535000	534000	65
416	20240529	114500	40168514000	534000	534000	535000	534000	38
417	20240529	114400	40148210000	534000	535000	535000	534000	126
418	20240529	114300	40080919000	535000	534000	535000	534000	49
419	20240529	114200	40054750000	534000	533000	535000	533000	152
420	20240529	114100	39973561000	534000	533000	534000	533000	63
421	20240529	114000	39939953000	534000	534000	534000	533000	76
422	20240529	113900	39899428000	533000	533000	534000	533000	55
423	20240529	113800	39870102000	534000	533000	534000	533000	92
424	20240529	113700	39821049000	533000	533000	535000	533000	194
425	20240529	113600	39717348000	534000	534000	535000	534000	112
426	20240529	113500	39657538000	534000	534000	534000	534000	95
427	20240529	113400	39606808000	534000	534000	534000	534000	38
428	20240529	113300	39586516000	534000	534000	535000	534000	88
429	20240529	113200	39539523000	534000	534000	535000	534000	44
430	20240529	113100	39516023000	535000	534000	535000	534000	40
431	20240529	113000	39494660000	534000	534000	535000	534000	188
432	20240529	112900	39394263000	534000	533000	535000	533000	153
433	20240529	112800	39312579000	533000	535000	535000	533000	191
434	20240529	112700	39210536000	534000	535000	535000	534000	209
435	20240529	112600	39098927000	534000	534000	535000	534000	87
436	20240529	112500	39052467000	535000	534000	535000	534000	51
437	20240529	112400	39025217000	535000	534000	535000	534000	74
438	20240529	112300	38985686000	534000	534000	535000	534000	61
439	20240529	112200	38953110000	534000	534000	535000	534000	33
440	20240529	112100	38935487000	534000	534000	535000	534000	181
441	20240529	112000	38838831000	535000	534000	535000	534000	79
442	20240529	111900	38796605000	535000	534000	535000	534000	89
443	20240529	111800	38749070000	534000	534000	534000	534000	59
444	20240529	111700	38717564000	534000	534000	535000	534000	78
445	20240529	111600	38675911000	534000	534000	535000	534000	112
446	20240529	111500	38616071000	534000	534000	535000	534000	62
447	20240529	111400	38582953000	534000	534000	535000	534000	63
448	20240529	111300	38549274000	534000	536000	536000	534000	304
449	20240529	111200	38386570000	536000	536000	537000	536000	41
450	20240529	111100	38364592000	536000	537000	537000	536000	99
451	20240529	111000	38311515000	537000	537000	537000	536000	76
452	20240529	110900	38270756000	536000	537000	537000	536000	122
453	20240529	110800	38205358000	536000	536000	537000	535000	58
454	20240529	110700	38174278000	536000	536000	537000	536000	272
455	20240529	110600	38028472000	537000	536000	537000	536000	88
456	20240529	110500	37981279000	536000	538000	538000	536000	292
457	20240529	110400	37824452000	537000	537000	538000	537000	114
458	20240529	110300	37763220000	537000	538000	539000	537000	110
459	20240529	110200	37704037000	537000	538000	539000	537000	119
460	20240529	110100	37640046000	538000	539000	540000	537000	660
461	20240529	110000	37284717000	538000	539000	539000	538000	430
462	20240529	105900	37053040000	539000	537000	539000	537000	491
463	20240529	105800	36788785000	537000	537000	538000	536000	410
464	20240529	105700	36568615000	536000	535000	537000	535000	262
465	20240529	105600	36428156000	535000	536000	537000	535000	174
466	20240529	105500	36334853000	536000	535000	536000	534000	423
467	20240529	105400	36108361000	534000	535000	535000	534000	57
468	20240529	105300	36077908000	534000	534000	535000	534000	39
469	20240529	105200	36057081000	534000	533000	534000	532000	175
470	20240529	105100	35963687000	532000	534000	534000	532000	387
471	20240529	105000	35757347000	535000	533000	535000	533000	90
472	20240529	104900	35709290000	534000	534000	534000	533000	165
473	20240529	104800	35621315000	533000	532000	533000	531000	317
474	20240529	104700	35452587000	532000	530000	532000	530000	100
475	20240529	104600	35399457000	530000	528000	531000	528000	217
476	20240529	104500	35284455000	530000	529000	530000	529000	226
477	20240529	104400	35164898000	530000	529000	530000	529000	66
478	20240529	104300	35129929000	529000	530000	530000	528000	486
479	20240529	104200	34872740000	529000	529000	530000	529000	94
480	20240529	104100	34823013000	529000	528000	529000	528000	361
481	20240529	104000	34632170000	528000	530000	530000	528000	1014
482	20240529	103900	34095759000	529000	531000	532000	529000	1060
483	20240529	103800	33533643000	532000	532000	532000	531000	87
484	20240529	103700	33487401000	531000	531000	532000	530000	267
485	20240529	103600	33345759000	531000	532000	532000	531000	257
486	20240529	103500	33209288000	532000	530000	532000	530000	169
487	20240529	103400	33119579000	530000	531000	531000	530000	201
488	20240529	103300	33012888000	531000	531000	532000	530000	247
489	20240529	103200	32881848000	531000	532000	532000	530000	899
490	20240529	103100	32404480000	531000	531000	533000	530000	730
491	20240529	103000	32016762000	531000	534000	534000	531000	1076
492	20240529	102900	31444153000	534000	535000	535000	533000	591
493	20240529	102800	31128631000	534000	535000	536000	534000	287
494	20240529	102700	30975087000	535000	535000	536000	535000	73
495	20240529	102600	30936029000	536000	535000	536000	535000	46
496	20240529	102500	30911406000	535000	535000	536000	535000	218
497	20240529	102400	30794736000	536000	536000	536000	535000	62
498	20240529	102300	30761524000	536000	537000	537000	536000	186
499	20240529	102200	30661817000	537000	537000	538000	537000	270
500	20240529	102100	30516816000	537000	539000	539000	537000	606
501	20240529	102000	30190806000	539000	539000	539000	538000	306
502	20240529	101900	30025944000	539000	538000	539000	538000	134
503	20240529	101800	29953730000	538000	538000	539000	538000	125
504	20240529	101700	29886434000	538000	538000	539000	538000	61
505	20240529	101600	29853579000	538000	538000	539000	538000	155
506	20240529	101500	29770042000	539000	538000	539000	538000	371
507	20240529	101400	29570115000	538000	538000	539000	537000	304
508	20240529	101300	29406511000	537000	538000	538000	537000	49
509	20240529	101200	29380176000	537000	536000	537000	536000	81
510	20240529	101100	29336702000	537000	538000	539000	537000	175
511	20240529	101000	29242611000	538000	538000	538000	537000	208
512	20240529	100900	29130747000	538000	536000	539000	535000	304
513	20240529	100800	28967280000	535000	533000	537000	533000	229
514	20240529	100700	28844734000	534000	534000	534000	532000	100
515	20240529	100600	28791382000	532000	532000	533000	532000	199
516	20240529	100500	28685429000	532000	532000	533000	532000	208
517	20240529	100400	28574686000	532000	532000	533000	531000	143
518	20240529	100300	28498640000	532000	533000	533000	531000	402
519	20240529	100200	28285027000	533000	533000	534000	532000	856
520	20240529	100100	27828939000	533000	535000	535000	533000	113
521	20240529	100000	27768640000	534000	534000	535000	533000	387
522	20240529	095900	27562033000	534000	535000	536000	534000	683
523	20240529	095800	27196480000	536000	536000	536000	535000	108
524	20240529	095700	27138633000	535000	532000	536000	532000	667
525	20240529	095600	26782882000	532000	531000	532000	531000	537
526	20240529	095500	26497683000	531000	533000	534000	531000	470
527	20240529	095400	26247480000	533000	534000	535000	533000	617
528	20240529	095300	25918237000	534000	536000	537000	534000	1133
529	20240529	095200	25312058000	536000	537000	537000	536000	427
530	20240529	095100	25083128000	537000	538000	538000	536000	225
531	20240529	095000	24962308000	538000	538000	538000	536000	512
532	20240529	094900	24687613000	537000	537000	538000	536000	374
533	20240529	094800	24486713000	537000	539000	540000	537000	1115
534	20240529	094700	23886518000	539000	541000	541000	539000	888
535	20240529	094600	23407260000	540000	540000	541000	540000	245
536	20240529	094500	23274949000	541000	542000	542000	541000	248
537	20240529	094400	23140774000	542000	542000	542000	542000	117
538	20240529	094300	23077360000	542000	542000	543000	542000	127
539	20240529	094200	23008522000	542000	541000	543000	541000	133
540	20240529	094100	22936396000	540000	542000	544000	540000	771
541	20240529	094000	22518743000	542000	545000	545000	542000	291
542	20240529	093900	22360615000	545000	545000	545000	544000	65
543	20240529	093800	22325220000	545000	547000	547000	544000	438
544	20240529	093700	22086239000	546000	545000	546000	545000	59
545	20240529	093600	22054036000	547000	544000	547000	543000	515
546	20240529	093500	21773301000	544000	542000	544000	542000	465
547	20240529	093400	21520903000	542000	545000	545000	542000	276
548	20240529	093300	21370952000	545000	544000	545000	544000	51
549	20240529	093200	21343189000	544000	542000	545000	542000	539
550	20240529	093100	21050495000	542000	543000	543000	542000	362
551	20240529	093000	20854171000	543000	543000	544000	542000	733
552	20240529	092900	20456195000	543000	544000	545000	543000	179
553	20240529	092800	20358817000	544000	546000	546000	544000	291
554	20240529	092700	20200269000	546000	546000	546000	545000	109
555	20240529	092600	20140816000	546000	546000	546000	545000	181
556	20240529	092500	20042021000	546000	547000	548000	545000	383
557	20240529	092400	19832708000	547000	544000	547000	544000	183
558	20240529	092300	19733042000	544000	543000	549000	542000	748
559	20240529	092200	19325652000	542000	543000	544000	542000	393
560	20240529	092100	19112313000	542000	545000	546000	542000	999
561	20240529	092000	18568623000	546000	547000	548000	545000	447
562	20240529	091900	18324261000	546000	549000	549000	545000	742
563	20240529	091800	17918775000	548000	549000	549000	546000	1164
564	20240529	091700	17280941000	549000	550000	552000	548000	2382
565	20240529	091600	15970457000	550000	547000	550000	547000	549
566	20240529	091500	15669159000	547000	548000	550000	545000	2036
567	20240529	091400	14552393000	548000	546000	549000	546000	1006
568	20240529	091300	14001084000	547000	543000	547000	543000	426
569	20240529	091200	13768627000	544000	546000	547000	543000	939
570	20240529	091100	13256651000	546000	549000	550000	544000	2203
571	20240529	091000	12052693000	549000	543000	550000	543000	4429
572	20240529	090900	9628618000	544000	542000	544000	541000	512
573	20240529	090800	9350289000	542000	540000	544000	539000	1185
574	20240529	090700	8708704000	539000	539000	541000	538000	586
575	20240529	090600	8392729000	540000	541000	541000	538000	699
576	20240529	090500	8015457000	540000	540000	545000	539000	2229
577	20240529	090400	6809072000	541000	536000	541000	535000	1430
578	20240529	090300	6039152000	535000	538000	538000	535000	842
579	20240529	090200	5587697000	538000	542000	542000	535000	1964
580	20240529	090100	4530692000	542000	537000	544000	535000	3898
581	20240529	090000	2424438000	533000	535000	538000	528000	4396