KissMeData/128940/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	201500	11396977000	298000	298000	298000	298000	1767
3	20240524	201400	11396977000	298000	298000	298000	298000	0
4	20240524	201300	11396977000	298000	298000	298000	298000	0
5	20240524	201200	11396977000	298000	298000	298000	298000	0
6	20240524	201100	11396977000	298000	298000	298000	298000	0
7	20240524	201000	11396977000	298000	298000	298000	298000	0
8	20240524	200900	11396977000	298000	298000	298000	298000	0
9	20240524	200800	11396977000	298000	298000	298000	298000	0
10	20240524	200700	11396977000	298000	298000	298000	298000	0
11	20240524	200600	11396977000	298000	298000	298000	298000	0
12	20240524	200500	11396977000	298000	298000	298000	298000	0
13	20240524	200400	11396977000	298000	298000	298000	298000	0
14	20240524	200300	11396977000	298000	298000	298000	298000	0
15	20240524	200200	11396977000	298000	298000	298000	298000	0
16	20240524	200100	11396977000	298000	298000	298000	298000	0
17	20240524	200000	11396977000	298000	298000	298000	298000	0
18	20240524	195900	11396977000	298000	298000	298000	298000	0
19	20240524	195800	11396977000	298000	298000	298000	298000	0
20	20240524	195700	11396977000	298000	298000	298000	298000	0
21	20240524	195600	11396977000	298000	298000	298000	298000	0
22	20240524	195500	11396977000	298000	298000	298000	298000	0
23	20240524	195400	11396977000	298000	298000	298000	298000	0
24	20240524	195300	11396977000	298000	298000	298000	298000	0
25	20240524	195200	11396977000	298000	298000	298000	298000	0
26	20240524	195100	11396977000	298000	298000	298000	298000	0
27	20240524	195000	11396977000	298000	298000	298000	298000	0
28	20240524	194900	11396977000	298000	298000	298000	298000	0
29	20240524	194800	11396977000	298000	298000	298000	298000	0
30	20240524	194700	11396977000	298000	298000	298000	298000	0
31	20240524	194600	11396977000	298000	298000	298000	298000	0
32	20240524	194500	11396977000	298000	298000	298000	298000	1767
33	20240524	194400	11396977000	298000	298000	298000	298000	0
34	20240524	194300	11396977000	298000	298000	298000	298000	0
35	20240524	194200	11396977000	298000	298000	298000	298000	0
36	20240524	194100	11396977000	298000	298000	298000	298000	0
37	20240524	194000	11396977000	298000	298000	298000	298000	0
38	20240524	193900	11396977000	298000	298000	298000	298000	0
39	20240524	193800	11396977000	298000	298000	298000	298000	0
40	20240524	193700	11396977000	298000	298000	298000	298000	0
41	20240524	193600	11396977000	298000	298000	298000	298000	0
42	20240524	193500	11396977000	298000	298000	298000	298000	0
43	20240524	193400	11396977000	298000	298000	298000	298000	0
44	20240524	193300	11396977000	298000	298000	298000	298000	0
45	20240524	193200	11396977000	298000	298000	298000	298000	0
46	20240524	193100	11396977000	298000	298000	298000	298000	0
47	20240524	193000	11396977000	298000	298000	298000	298000	0
48	20240524	192900	11396977000	298000	298000	298000	298000	0
49	20240524	192800	11396977000	298000	298000	298000	298000	0
50	20240524	192700	11396977000	298000	298000	298000	298000	0
51	20240524	192600	11396977000	298000	298000	298000	298000	0
52	20240524	192500	11396977000	298000	298000	298000	298000	0
53	20240524	192400	11396977000	298000	298000	298000	298000	0
54	20240524	192300	11396977000	298000	298000	298000	298000	0
55	20240524	192200	11396977000	298000	298000	298000	298000	0
56	20240524	192100	11396977000	298000	298000	298000	298000	0
57	20240524	192000	11396977000	298000	298000	298000	298000	0
58	20240524	191900	11396977000	298000	298000	298000	298000	0
59	20240524	191800	11396977000	298000	298000	298000	298000	0
60	20240524	191700	11396977000	298000	298000	298000	298000	0
61	20240524	191600	11396977000	298000	298000	298000	298000	0
62	20240524	191500	11396977000	298000	298000	298000	298000	1767
63	20240524	191400	11396977000	298000	298000	298000	298000	0
64	20240524	191300	11396977000	298000	298000	298000	298000	0
65	20240524	191200	11396977000	298000	298000	298000	298000	0
66	20240524	191100	11396977000	298000	298000	298000	298000	0
67	20240524	191000	11396977000	298000	298000	298000	298000	0
68	20240524	190900	11396977000	298000	298000	298000	298000	0
69	20240524	190800	11396977000	298000	298000	298000	298000	0
70	20240524	190700	11396977000	298000	298000	298000	298000	0
71	20240524	190600	11396977000	298000	298000	298000	298000	0
72	20240524	190500	11396977000	298000	298000	298000	298000	0
73	20240524	190400	11396977000	298000	298000	298000	298000	0
74	20240524	190300	11396977000	298000	298000	298000	298000	0
75	20240524	190200	11396977000	298000	298000	298000	298000	0
76	20240524	190100	11396977000	298000	298000	298000	298000	0
77	20240524	190000	11396977000	298000	298000	298000	298000	0
78	20240524	185900	11396977000	298000	298000	298000	298000	0
79	20240524	185800	11396977000	298000	298000	298000	298000	0
80	20240524	185700	11396977000	298000	298000	298000	298000	0
81	20240524	185600	11396977000	298000	298000	298000	298000	0
82	20240524	185500	11396977000	298000	298000	298000	298000	0
83	20240524	185400	11396977000	298000	298000	298000	298000	0
84	20240524	185300	11396977000	298000	298000	298000	298000	0
85	20240524	185200	11396977000	298000	298000	298000	298000	0
86	20240524	185100	11396977000	298000	298000	298000	298000	0
87	20240524	185000	11396977000	298000	298000	298000	298000	0
88	20240524	184900	11396977000	298000	298000	298000	298000	0
89	20240524	184800	11396977000	298000	298000	298000	298000	0
90	20240524	184700	11396977000	298000	298000	298000	298000	0
91	20240524	184600	11396977000	298000	298000	298000	298000	0
92	20240524	184500	11396977000	298000	298000	298000	298000	1767
93	20240524	184400	11396977000	298000	298000	298000	298000	0
94	20240524	184300	11396977000	298000	298000	298000	298000	0
95	20240524	184200	11396977000	298000	298000	298000	298000	0
96	20240524	184100	11396977000	298000	298000	298000	298000	0
97	20240524	184000	11396977000	298000	298000	298000	298000	0
98	20240524	183900	11396977000	298000	298000	298000	298000	0
99	20240524	183800	11396977000	298000	298000	298000	298000	0
100	20240524	183700	11396977000	298000	298000	298000	298000	0
101	20240524	183600	11396977000	298000	298000	298000	298000	0
102	20240524	183500	11396977000	298000	298000	298000	298000	0
103	20240524	183400	11396977000	298000	298000	298000	298000	0
104	20240524	183300	11396977000	298000	298000	298000	298000	0
105	20240524	183200	11396977000	298000	298000	298000	298000	0
106	20240524	183100	11396977000	298000	298000	298000	298000	0
107	20240524	183000	11396977000	298000	298000	298000	298000	0
108	20240524	182900	11396977000	298000	298000	298000	298000	0
109	20240524	182800	11396977000	298000	298000	298000	298000	0
110	20240524	182700	11396977000	298000	298000	298000	298000	0
111	20240524	182600	11396977000	298000	298000	298000	298000	0
112	20240524	182500	11396977000	298000	298000	298000	298000	0
113	20240524	182400	11396977000	298000	298000	298000	298000	0
114	20240524	182300	11396977000	298000	298000	298000	298000	0
115	20240524	182200	11396977000	298000	298000	298000	298000	0
116	20240524	182100	11396977000	298000	298000	298000	298000	0
117	20240524	182000	11396977000	298000	298000	298000	298000	0
118	20240524	181900	11396977000	298000	298000	298000	298000	0
119	20240524	181800	11396977000	298000	298000	298000	298000	0
120	20240524	181700	11396977000	298000	298000	298000	298000	0
121	20240524	181600	11396977000	298000	298000	298000	298000	0
122	20240524	181500	11396977000	298000	298000	298000	298000	1767
123	20240524	181400	11396977000	298000	298000	298000	298000	0
124	20240524	181300	11396977000	298000	298000	298000	298000	0
125	20240524	181200	11396977000	298000	298000	298000	298000	0
126	20240524	181100	11396977000	298000	298000	298000	298000	0
127	20240524	181000	11396977000	298000	298000	298000	298000	0
128	20240524	180900	11396977000	298000	298000	298000	298000	0
129	20240524	180800	11396977000	298000	298000	298000	298000	0
130	20240524	180700	11396977000	298000	298000	298000	298000	0
131	20240524	180600	11396977000	298000	298000	298000	298000	0
132	20240524	180500	11396977000	298000	298000	298000	298000	0
133	20240524	180400	11396977000	298000	298000	298000	298000	0
134	20240524	180300	11396977000	298000	298000	298000	298000	0
135	20240524	180200	11396977000	298000	298000	298000	298000	0
136	20240524	180100	11396977000	298000	298000	298000	298000	0
137	20240524	180000	11396977000	298000	298000	298000	298000	0
138	20240524	175900	11396977000	298000	298000	298000	298000	0
139	20240524	175800	11396977000	298000	298000	298000	298000	0
140	20240524	175700	11396977000	298000	298000	298000	298000	0
141	20240524	175600	11396977000	298000	298000	298000	298000	0
142	20240524	175500	11396977000	298000	298000	298000	298000	0
143	20240524	175400	11396977000	298000	298000	298000	298000	0
144	20240524	175300	11396977000	298000	298000	298000	298000	0
145	20240524	175200	11396977000	298000	298000	298000	298000	0
146	20240524	175100	11396977000	298000	298000	298000	298000	0
147	20240524	175000	11396977000	298000	298000	298000	298000	0
148	20240524	174900	11396977000	298000	298000	298000	298000	0
149	20240524	174800	11396977000	298000	298000	298000	298000	0
150	20240524	174700	11396977000	298000	298000	298000	298000	0
151	20240524	174600	11396977000	298000	298000	298000	298000	0
152	20240524	174500	11396977000	298000	298000	298000	298000	1767
153	20240524	174400	11396977000	298000	298000	298000	298000	0
154	20240524	174300	11396977000	298000	298000	298000	298000	0
155	20240524	174200	11396977000	298000	298000	298000	298000	0
156	20240524	174100	11396977000	298000	298000	298000	298000	0
157	20240524	174000	11396977000	298000	298000	298000	298000	0
158	20240524	173900	11396977000	298000	298000	298000	298000	0
159	20240524	173800	11396977000	298000	298000	298000	298000	0
160	20240524	173700	11396977000	298000	298000	298000	298000	0
161	20240524	173600	11396977000	298000	298000	298000	298000	0
162	20240524	173500	11396977000	298000	298000	298000	298000	0
163	20240524	173400	11396977000	298000	298000	298000	298000	0
164	20240524	173300	11396977000	298000	298000	298000	298000	0
165	20240524	173200	11396977000	298000	298000	298000	298000	0
166	20240524	173100	11396977000	298000	298000	298000	298000	0
167	20240524	173000	11396977000	298000	298000	298000	298000	0
168	20240524	172900	11396977000	298000	298000	298000	298000	0
169	20240524	172800	11396977000	298000	298000	298000	298000	0
170	20240524	172700	11396977000	298000	298000	298000	298000	0
171	20240524	172600	11396977000	298000	298000	298000	298000	0
172	20240524	172500	11396977000	298000	298000	298000	298000	0
173	20240524	172400	11396977000	298000	298000	298000	298000	0
174	20240524	172300	11396977000	298000	298000	298000	298000	0
175	20240524	172200	11396977000	298000	298000	298000	298000	0
176	20240524	172100	11396977000	298000	298000	298000	298000	0
177	20240524	172000	11396977000	298000	298000	298000	298000	0
178	20240524	171900	11396977000	298000	298000	298000	298000	0
179	20240524	171800	11396977000	298000	298000	298000	298000	0
180	20240524	171700	11396977000	298000	298000	298000	298000	0
181	20240524	171600	11396977000	298000	298000	298000	298000	0
182	20240524	171500	11396977000	298000	298000	298000	298000	1767
183	20240524	171400	11396977000	298000	298000	298000	298000	0
184	20240524	171300	11396977000	298000	298000	298000	298000	0
185	20240524	171200	11396977000	298000	298000	298000	298000	0
186	20240524	171100	11396977000	298000	298000	298000	298000	0
187	20240524	171000	11396977000	298000	298000	298000	298000	0
188	20240524	170900	11396977000	298000	298000	298000	298000	0
189	20240524	170800	11396977000	298000	298000	298000	298000	0
190	20240524	170700	11396977000	298000	298000	298000	298000	0
191	20240524	170600	11396977000	298000	298000	298000	298000	0
192	20240524	170500	11396977000	298000	298000	298000	298000	0
193	20240524	170400	11396977000	298000	298000	298000	298000	0
194	20240524	170300	11396977000	298000	298000	298000	298000	0
195	20240524	170200	11396977000	298000	298000	298000	298000	0
196	20240524	170100	11396977000	298000	298000	298000	298000	0
197	20240524	170000	11396977000	298000	298000	298000	298000	0
198	20240524	165900	11396977000	298000	298000	298000	298000	0
199	20240524	165800	11396977000	298000	298000	298000	298000	0
200	20240524	165700	11396977000	298000	298000	298000	298000	0
201	20240524	165600	11396977000	298000	298000	298000	298000	0
202	20240524	165500	11396977000	298000	298000	298000	298000	0
203	20240524	165400	11396977000	298000	298000	298000	298000	0
204	20240524	165300	11396977000	298000	298000	298000	298000	0
205	20240524	165200	11396977000	298000	298000	298000	298000	0
206	20240524	165100	11396977000	298000	298000	298000	298000	0
207	20240524	165000	11396977000	298000	298000	298000	298000	0
208	20240524	164900	11396977000	298000	298000	298000	298000	0
209	20240524	164800	11396977000	298000	298000	298000	298000	0
210	20240524	164700	11396977000	298000	298000	298000	298000	0
211	20240524	164600	11396977000	298000	298000	298000	298000	0
212	20240524	164500	11396977000	298000	298000	298000	298000	1767
213	20240524	164400	11396977000	298000	298000	298000	298000	0
214	20240524	164300	11396977000	298000	298000	298000	298000	0
215	20240524	164200	11396977000	298000	298000	298000	298000	0
216	20240524	164100	11396977000	298000	298000	298000	298000	0
217	20240524	164000	11396977000	298000	298000	298000	298000	0
218	20240524	163900	11396977000	298000	298000	298000	298000	0
219	20240524	163800	11396977000	298000	298000	298000	298000	0
220	20240524	163700	11396977000	298000	298000	298000	298000	0
221	20240524	163600	11396977000	298000	298000	298000	298000	0
222	20240524	163500	11396977000	298000	298000	298000	298000	0
223	20240524	163400	11396977000	298000	298000	298000	298000	0
224	20240524	163300	11396977000	298000	298000	298000	298000	0
225	20240524	163200	11396977000	298000	298000	298000	298000	0
226	20240524	163100	11396977000	298000	298000	298000	298000	0
227	20240524	163000	11396977000	298000	298000	298000	298000	0
228	20240524	162900	11396977000	298000	298000	298000	298000	0
229	20240524	162800	11396977000	298000	298000	298000	298000	0
230	20240524	162700	11396977000	298000	298000	298000	298000	0
231	20240524	162600	11396977000	298000	298000	298000	298000	0
232	20240524	162500	11396977000	298000	298000	298000	298000	0
233	20240524	162400	11396977000	298000	298000	298000	298000	0
234	20240524	162300	11396977000	298000	298000	298000	298000	0
235	20240524	162200	11396977000	298000	298000	298000	298000	0
236	20240524	162100	11396977000	298000	298000	298000	298000	0
237	20240524	162000	11396977000	298000	298000	298000	298000	0
238	20240524	161900	11396977000	298000	298000	298000	298000	0
239	20240524	161800	11396977000	298000	298000	298000	298000	0
240	20240524	161700	11396977000	298000	298000	298000	298000	0
241	20240524	161600	11396977000	298000	298000	298000	298000	0
242	20240524	161500	11396977000	298000	298000	298000	298000	1767
243	20240524	161400	11396977000	298000	298000	298000	298000	0
244	20240524	161300	11396977000	298000	298000	298000	298000	0
245	20240524	161200	11396977000	298000	298000	298000	298000	0
246	20240524	161100	11396977000	298000	298000	298000	298000	0
247	20240524	161000	11396977000	298000	298000	298000	298000	0
248	20240524	160900	11396977000	298000	298000	298000	298000	0
249	20240524	160800	11396977000	298000	298000	298000	298000	0
250	20240524	160700	11396977000	298000	298000	298000	298000	0
251	20240524	160600	11396977000	298000	298000	298000	298000	0
252	20240524	160500	11396977000	298000	298000	298000	298000	0
253	20240524	160400	11396977000	298000	298000	298000	298000	0
254	20240524	160300	11396977000	298000	298000	298000	298000	0
255	20240524	160200	11396977000	298000	298000	298000	298000	0
256	20240524	160100	11396977000	298000	298000	298000	298000	0
257	20240524	160000	11396977000	298000	298000	298000	298000	0
258	20240524	155900	11396977000	298000	298000	298000	298000	0
259	20240524	155800	11396977000	298000	298000	298000	298000	0
260	20240524	155700	11396977000	298000	298000	298000	298000	0
261	20240524	155600	11396977000	298000	298000	298000	298000	0
262	20240524	155500	11396977000	298000	298000	298000	298000	0
263	20240524	155400	11396977000	298000	298000	298000	298000	0
264	20240524	155300	11396977000	298000	298000	298000	298000	0
265	20240524	155200	11396977000	298000	298000	298000	298000	0
266	20240524	155100	11396977000	298000	298000	298000	298000	0
267	20240524	155000	11396977000	298000	298000	298000	298000	0
268	20240524	154900	11396977000	298000	298000	298000	298000	0
269	20240524	154800	11396977000	298000	298000	298000	298000	0
270	20240524	154700	11396977000	298000	298000	298000	298000	0
271	20240524	154600	11396977000	298000	298000	298000	298000	0
272	20240524	154500	11396977000	298000	298000	298000	298000	1767
273	20240524	154400	11396977000	298000	298000	298000	298000	0
274	20240524	154300	11396977000	298000	298000	298000	298000	0
275	20240524	154200	11396977000	298000	298000	298000	298000	0
276	20240524	154100	11396977000	298000	298000	298000	298000	0
277	20240524	154000	11396977000	298000	298000	298000	298000	0
278	20240524	153900	11396977000	298000	298000	298000	298000	0
279	20240524	153800	11396977000	298000	298000	298000	298000	0
280	20240524	153700	11396977000	298000	298000	298000	298000	0
281	20240524	153600	11396977000	298000	298000	298000	298000	0
282	20240524	153500	11396977000	298000	298000	298000	298000	0
283	20240524	153400	11396977000	298000	298000	298000	298000	0
284	20240524	153300	11396977000	298000	298000	298000	298000	0
285	20240524	153200	11396977000	298000	298000	298000	298000	0
286	20240524	153100	11396977000	298000	298000	298000	298000	0
287	20240524	153000	11396977000	298000	298000	298000	298000	1767
288	20240524	152900	10870411000	298000	298000	298000	298000	0
289	20240524	152800	10870411000	298000	298000	298000	298000	0
290	20240524	152700	10870411000	298000	298000	298000	298000	0
291	20240524	152600	10870411000	298000	298000	298000	298000	0
292	20240524	152500	10870411000	298000	298000	298000	298000	0
293	20240524	152400	10870411000	298000	298000	298000	298000	0
294	20240524	152300	10870411000	298000	298000	298000	298000	0
295	20240524	152200	10870411000	298000	298000	298000	298000	0
296	20240524	152100	10870411000	298000	298000	298000	298000	0
297	20240524	152000	10870411000	298000	298000	298000	298000	0
298	20240524	151900	10870411000	298000	298500	298500	298000	133
299	20240524	151800	10830754500	298500	298000	298500	298000	42
300	20240524	151700	10818218500	298000	298500	298500	298000	65
301	20240524	151600	10798830000	298000	298500	298500	298000	32
302	20240524	151500	10789290000	298000	298000	298500	297500	145
303	20240524	151400	10746081500	298000	297500	298000	297500	50
304	20240524	151300	10731190000	298000	298000	298000	297500	33
305	20240524	151200	10721364000	298000	297500	298000	297500	32
306	20240524	151100	10711839000	298000	297500	298000	297500	35
307	20240524	151000	10701418000	297500	297000	297500	297000	128
308	20240524	150900	10663374000	297500	297000	297500	297000	61
309	20240524	150800	10645247500	297500	297500	297500	297000	76
310	20240524	150700	10622662000	297000	297000	297500	297000	62
311	20240524	150600	10604232500	297500	297500	297500	297000	114
312	20240524	150500	10570350500	297500	297000	297500	297000	101
313	20240524	150400	10540333000	297000	297500	297500	297000	112
314	20240524	150300	10507028000	298000	297500	298500	297500	60
315	20240524	150200	10489174000	297500	297500	298500	297500	142
316	20240524	150100	10446881000	298000	297500	298000	297000	84
317	20240524	150000	10421893000	297500	297000	297500	297000	90
318	20240524	145900	10395148500	297000	298000	298000	297000	144
319	20240524	145800	10352321500	297500	297500	298000	297500	101
320	20240524	145700	10322269000	297500	297500	298000	297500	63
321	20240524	145600	10303523500	297500	298500	298500	297500	86
322	20240524	145500	10277927500	298000	297500	298000	297500	98
323	20240524	145400	10248754500	298000	297500	298000	297500	35
324	20240524	145300	10238333000	297500	297500	298000	297500	35
325	20240524	145200	10227916000	297500	298000	298000	297500	35
326	20240524	145100	10217499000	298000	298000	298000	297500	52
327	20240524	145000	10202019500	298000	298000	298500	297500	21
328	20240524	144900	10195760500	298000	297500	298500	297500	67
329	20240524	144800	10175802000	297500	298000	298500	297500	67
330	20240524	144700	10155818000	297500	297500	298500	297500	57
331	20240524	144600	10138842500	297500	297500	298500	297500	80
332	20240524	144500	10115026500	297500	298000	298500	297500	91
333	20240524	144400	10087919500	297500	297500	298000	297500	49
334	20240524	144300	10073327500	298000	298000	298000	297500	99
335	20240524	144200	10043846500	297500	297500	298000	297500	116
336	20240524	144100	10009322000	297000	297500	298000	296500	513
337	20240524	144000	9856718500	297500	297500	297500	296500	66
338	20240524	143900	9837088000	297500	297500	297500	297000	91
339	20240524	143800	9810038500	297000	297000	297500	297000	106
340	20240524	143700	9778542000	297500	297000	297500	297000	72
341	20240524	143600	9757128500	297000	297000	297500	297000	56
342	20240524	143500	9740482500	297000	297000	297500	297000	116
343	20240524	143400	9706001000	297000	297000	297000	296500	133
344	20240524	143300	9666502000	296500	297000	297000	296500	38
345	20240524	143200	9655219500	297000	296500	297000	296500	101
346	20240524	143100	9625245500	297000	296500	297000	296500	39
347	20240524	143000	9613666000	296500	297000	297000	296500	77
348	20240524	142900	9590799500	297000	296500	297000	296500	103
349	20240524	142800	9560234500	296500	296500	297000	296500	54
350	20240524	142700	9544208500	297000	297000	297000	296500	59
351	20240524	142600	9526686000	296500	296500	297000	296000	78
352	20240524	142500	9503544000	297000	297000	297000	296500	83
353	20240524	142400	9478905000	297000	296500	297000	296500	148
354	20240524	142300	9435007500	296500	296500	297000	296500	42
355	20240524	142200	9422537500	297000	296500	297000	296500	81
356	20240524	142100	9398492500	297000	297000	297000	296500	49
357	20240524	142000	9383947000	297000	296500	297000	296500	106
358	20240524	141900	9352478000	297000	296500	297000	296500	57
359	20240524	141800	9335573500	296500	296500	297000	296500	18
360	20240524	141700	9330233500	296500	296500	297000	296000	24
361	20240524	141600	9323116000	296500	296500	297000	296500	246
362	20240524	141500	9250167000	296500	296500	297000	296500	46
363	20240524	141400	9236525000	296500	297000	297000	296500	36
364	20240524	141300	9225846000	297000	296500	297000	296500	61
365	20240524	141200	9207757000	297000	296500	297000	296500	36
366	20240524	141100	9197080500	296500	297000	297000	296500	22
367	20240524	141000	9190554500	296500	297000	297000	296500	105
368	20240524	140900	9159404000	296500	296500	297000	296500	138
369	20240524	140800	9118483000	296500	296500	297000	296500	24
370	20240524	140700	9111360000	297000	296500	297000	296500	20
371	20240524	140600	9105424500	296500	296500	297000	296500	46
372	20240524	140500	9091766500	297000	297000	297000	296500	68
373	20240524	140400	9071591500	296500	296500	297000	296500	15
374	20240524	140300	9067140000	297000	296500	297000	296500	38
375	20240524	140200	9055857000	297000	297000	297000	296500	24
376	20240524	140100	9048738000	296500	297000	297000	296500	22
377	20240524	140000	9042212500	296500	296500	297000	296500	14
378	20240524	135900	9038058500	296500	296500	297000	296500	12
379	20240524	135800	9034497000	297000	297000	297000	296500	29
380	20240524	135700	9025893500	297000	296500	297000	296000	1136
381	20240524	135600	8689072000	296500	296000	296500	296000	30
382	20240524	135500	8680188000	296500	296000	296500	296000	42
383	20240524	135400	8667751000	296000	296000	296500	296000	53
384	20240524	135300	8652059500	296500	296500	296500	296000	43
385	20240524	135200	8639328000	296500	296500	296500	296000	33
386	20240524	135100	8629558000	296500	296500	296500	296000	11
387	20240524	135000	8626299000	296000	296500	296500	296000	34
388	20240524	134900	8616233000	296500	296000	296500	296000	18
389	20240524	134800	8610902000	296000	296500	296500	296000	23
390	20240524	134700	8604092000	296500	296500	296500	296000	8
391	20240524	134600	8601722000	296500	296000	296500	296000	54
392	20240524	134500	8585735500	296000	296500	296500	296000	79
393	20240524	134400	8562348000	296500	296000	296500	296000	32
394	20240524	134300	8552869500	296500	296500	296500	296000	37
395	20240524	134200	8541914000	296000	296500	296500	296000	33
396	20240524	134100	8532143500	296000	296000	296500	296000	24
397	20240524	134000	8525037500	296500	296500	296500	296000	15
398	20240524	133900	8520594500	296000	296500	296500	296000	13
399	20240524	133800	8516743000	296500	296500	296500	296000	65
400	20240524	133700	8497500500	296000	296000	296500	296000	23
401	20240524	133600	8490691000	296500	296000	296500	296000	27
402	20240524	133500	8482697000	296500	296000	296500	296000	28
403	20240524	133400	8474406000	296000	296500	296500	296000	32
404	20240524	133300	8464931500	296500	297000	297000	296000	106
405	20240524	133200	8433516000	296500	296500	297000	296500	11
406	20240524	133100	8430253500	296000	296000	296500	296000	59
407	20240524	133000	8412778000	296500	296500	296500	296500	13
408	20240524	132900	8408923500	296500	296500	297000	296000	14
409	20240524	132800	8404772500	296500	296500	297000	296000	238
410	20240524	132700	8334208500	297000	296500	297000	296500	85
411	20240524	132600	8309004000	296500	297000	297000	296500	23
412	20240524	132500	8302181500	296500	296500	297000	296500	39
413	20240524	132400	8290610500	296500	297000	297000	296500	37
414	20240524	132300	8279632000	297000	297000	297000	296500	23
415	20240524	132200	8272809500	297000	296500	297000	296500	8
416	20240524	132100	8270436000	296500	297000	297000	296500	126
417	20240524	132000	8233021500	296500	297000	297000	296500	4
418	20240524	131900	8231834500	296500	297000	297000	296500	18
419	20240524	131800	8226496000	297000	296500	297000	296500	74
420	20240524	131700	8204528500	297000	297000	297000	297000	4
421	20240524	131600	8203340500	296500	296500	296500	296500	1
422	20240524	131500	8203044000	296500	296500	297000	296500	30
423	20240524	131400	8194148500	296500	296500	296500	296000	22
424	20240524	131300	8187632500	296500	296500	296500	296000	15
425	20240524	131200	8183185500	296500	296500	296500	296000	5
426	20240524	131100	8181703500	296000	296500	296500	296000	41
427	20240524	131000	8169560500	297000	296000	297000	296000	24
428	20240524	130900	8162455500	297000	296500	297000	296500	70
429	20240524	130800	8141699000	296000	295500	296500	295500	31
430	20240524	130700	8132532000	296000	295000	296500	295000	559
431	20240524	130600	7967596500	295000	297000	297500	295000	2625
432	20240524	130500	7190002500	297000	297000	297500	297000	544
433	20240524	130400	7028432000	297500	297500	297500	297000	122
434	20240524	130300	6992156500	297500	297000	297500	297000	48
435	20240524	130200	6977877000	297500	298000	298500	297500	407
436	20240524	130100	6856738500	298500	298000	298500	298000	19
437	20240524	130000	6851075500	298000	298000	298000	297500	99
438	20240524	125900	6821582500	298000	298000	298000	298000	7
439	20240524	125800	6819496500	297500	297500	298000	297500	8
440	20240524	125700	6817116000	298000	297500	298000	297500	26
441	20240524	125600	6809377500	297500	297500	297500	297500	24
442	20240524	125500	6802237500	297500	297500	297500	297500	36
443	20240524	125400	6791527500	297500	298000	298000	297500	131
444	20240524	125300	6752552500	297500	298000	298000	297500	18
445	20240524	125200	6747190500	298000	298000	298000	298000	42
446	20240524	125100	6734674500	297500	297500	298000	297500	28
447	20240524	125000	6726343000	297500	298000	298000	297500	24
448	20240524	124900	6719202000	297500	298000	298000	297500	82
449	20240524	124800	6694798000	298000	297500	298000	297500	41
450	20240524	124700	6682583000	297500	297500	297500	297500	24
451	20240524	124600	6675443000	297500	297500	297500	297500	8
452	20240524	124500	6673063000	297000	297500	298000	297000	42
453	20240524	124400	6660579000	297500	297000	297500	297000	85
454	20240524	124300	6635319500	297500	298000	298000	297000	85
455	20240524	124200	6610031000	298000	298000	298000	297000	3348
456	20240524	124100	5614333500	298500	298000	298500	298000	24
457	20240524	124000	5607177000	298500	298500	298500	298000	38
458	20240524	123900	5595842500	298000	298000	298000	298000	24
459	20240524	123800	5588690500	298000	298000	298000	298000	31
460	20240524	123700	5579452500	298000	298000	298000	298000	31
461	20240524	123600	5570214500	298500	298000	298500	298000	333
462	20240524	123500	5470972000	298000	298500	298500	298000	30
463	20240524	123400	5462022000	298500	298500	298500	298000	19
464	20240524	123300	5456351000	298000	298500	298500	298000	73
465	20240524	123200	5434582000	298000	298500	298500	298000	19
466	20240524	123100	5428912000	298000	298000	298500	298000	7
467	20240524	123000	5426825500	298000	298000	298500	298000	30
468	20240524	122900	5417884500	298000	298500	298500	298000	63
469	20240524	122800	5399091000	298000	298000	298500	298000	5
470	20240524	122700	5397600500	298500	298000	298500	298000	26
471	20240524	122600	5389852000	298000	298000	298500	298000	30
472	20240524	122500	5380909500	298000	298000	298000	298000	11
473	20240524	122400	5377631500	298000	298000	298000	298000	1
474	20240524	122300	5377333500	298000	298000	298000	298000	15
475	20240524	122200	5372863500	298000	298500	298500	298000	257
476	20240524	122100	5296158000	298500	298500	298500	298500	2
477	20240524	122000	5295561000	298500	298500	299000	298500	60
478	20240524	121900	5277650000	298500	298500	299000	298500	7
479	20240524	121800	5275559500	298500	298000	298500	298000	141
480	20240524	121700	5233481500	298000	298000	298000	298000	39
481	20240524	121600	5221859500	298000	298500	298500	298000	26
482	20240524	121500	5214106000	298000	298000	298000	298000	7
483	20240524	121400	5212020000	298000	298500	298500	298000	19
484	20240524	121300	5206356500	298500	298500	299000	298500	18
485	20240524	121200	5200983000	298500	298500	298500	298500	63
486	20240524	121100	5182177500	298500	298500	298500	298500	12
487	20240524	121000	5178595500	299000	298000	299000	298000	77
488	20240524	120900	5155614500	298000	298000	298000	298000	11
489	20240524	120800	5152336500	298500	298500	298500	298500	134
490	20240524	120700	5112337500	298500	298500	298500	298500	19
491	20240524	120600	5106666000	298500	298500	299000	298500	24
492	20240524	120500	5099499500	298500	298500	298500	298500	14
493	20240524	120400	5095320500	298500	299000	299000	298500	12
494	20240524	120300	5091737500	298500	298500	298500	298500	111
495	20240524	120200	5058604000	298500	298500	298500	298500	5
496	20240524	120100	5057111500	299000	298500	299000	298500	11
497	20240524	120000	5053827500	299000	298000	299000	298000	15
498	20240524	115900	5049356500	298500	298500	298500	298000	39
499	20240524	115800	5037722500	298500	298500	298500	298500	129
500	20240524	115700	4999216000	298500	298500	298500	298500	8
501	20240524	115600	4996828000	298500	298500	299000	298500	23
502	20240524	115500	4989961500	298500	298500	299000	298500	35
503	20240524	115400	4979513500	298500	298500	298500	298500	12
504	20240524	115300	4975931500	298500	298500	298500	298500	16
505	20240524	115200	4971155500	298500	298500	298500	298500	12
506	20240524	115100	4967573500	298500	298500	298500	298000	99
507	20240524	115000	4938030000	298000	298500	298500	298000	11
508	20240524	114900	4934751500	298000	298500	298500	298000	43
509	20240524	114800	4921934000	298500	298500	298500	298500	5
510	20240524	114700	4920441500	298000	298000	298000	298000	33
511	20240524	114600	4910607500	298500	298000	298500	298000	17
512	20240524	114500	4905540500	298500	298500	298500	298000	9
513	20240524	114400	4902857000	298000	298000	298000	298000	20
514	20240524	114300	4896897000	298000	298000	299000	298000	31
515	20240524	114200	4887658000	299000	299000	299000	299000	1
516	20240524	114100	4887359000	298000	298500	299000	298000	22
517	20240524	114000	4880798500	298500	298500	298500	298000	39
518	20240524	113900	4869164500	298500	298500	298500	298500	30
519	20240524	113800	4860209500	298500	299000	299000	298500	108
520	20240524	113700	4827971000	299000	298500	299000	298500	17
521	20240524	113600	4822891500	298500	298500	298500	298000	59
522	20240524	113500	4805288000	298500	298500	298500	298500	87
523	20240524	113400	4779318500	298500	298500	299000	298500	15
524	20240524	113300	4774838500	298500	298500	299000	298500	21
525	20240524	113200	4768569000	298500	298500	298500	298500	37
526	20240524	113100	4757524500	299000	298500	299000	298500	38
527	20240524	113000	4746181000	298500	298500	298500	298500	8
528	20240524	112900	4743793000	298500	298500	299000	298500	64
529	20240524	112800	4724688000	298500	298500	298500	298500	23
530	20240524	112700	4717822500	298500	299000	299000	298500	7
531	20240524	112600	4715732000	299000	298500	299000	298500	167
532	20240524	112500	4665807500	298500	298500	299000	298500	25
533	20240524	112400	4658344500	299000	298500	299000	298500	103
534	20240524	112300	4627548500	298500	298500	298500	298500	48
535	20240524	112200	4613220500	298500	298000	299000	298000	76
536	20240524	112100	4590521000	298500	298500	298500	298000	166
537	20240524	112000	4540982500	298000	298000	298000	298000	0
538	20240524	111900	4540982500	298000	298500	298500	298000	27
539	20240524	111800	4532935000	298000	298500	299000	298000	425
540	20240524	111700	4406072500	298500	299000	299000	298500	422
541	20240524	111600	4280104500	299000	299500	299500	299000	533
542	20240524	111500	4120735000	299000	299000	299500	299000	61
543	20240524	111400	4102495500	299000	299000	299500	299000	40
544	20240524	111300	4090534500	299000	299500	299500	299000	18
545	20240524	111200	4085152000	299000	299500	299500	299000	38
546	20240524	111100	4073789000	299000	299000	299000	299000	9
547	20240524	111000	4071098000	299500	299000	299500	299000	7
548	20240524	110900	4069004500	299000	299000	299500	299000	168
549	20240524	110800	4018772000	299000	299000	299500	299000	238
550	20240524	110700	3947608000	299000	299000	299500	299000	8
551	20240524	110600	3945215500	299000	299000	299500	299000	148
552	20240524	110500	3900963000	299000	299000	299000	299000	39
553	20240524	110400	3889302000	299000	299500	299500	299000	10
554	20240524	110300	3886310000	299000	299500	299500	299000	9
555	20240524	110200	3883615500	299000	299500	300000	299000	486
556	20240524	110100	3738064000	299500	299500	300000	299500	11
557	20240524	110000	3734769000	299500	300000	300000	299500	5
558	20240524	105900	3733270500	299500	300000	300000	299500	21
559	20240524	105800	3726980500	299500	300000	300000	299500	68
560	20240524	105700	3706599000	300000	300000	300000	300000	6
561	20240524	105600	3704799000	300000	300000	300000	299500	150
562	20240524	105500	3659803500	299500	299500	300000	299500	34
563	20240524	105400	3649620000	299500	300000	300000	299500	37
564	20240524	105300	3638537000	300000	299500	300000	299500	8
565	20240524	105200	3636140500	299500	299500	300000	299500	29
566	20240524	105100	3627454500	299500	299500	300000	299500	8
567	20240524	105000	3625058000	299500	299500	300000	299500	104
568	20240524	104900	3593882500	299500	299500	300000	299500	10
569	20240524	104800	3590887000	299500	299500	299500	299500	96
570	20240524	104700	3562135000	299500	299500	300000	299500	40
571	20240524	104600	3550144500	299500	299500	299500	299500	26
572	20240524	104500	3542357500	299500	299500	300000	299500	9
573	20240524	104400	3539661500	299500	299500	299500	299500	20
574	20240524	104300	3533671500	299500	299500	300000	299500	39
575	20240524	104200	3521990500	299500	299500	300000	299500	34
576	20240524	104100	3511799000	299500	299500	300000	299500	50
577	20240524	104000	3496816500	299500	300000	300000	299500	7
578	20240524	103900	3494719000	299500	300000	300000	299500	27
579	20240524	103800	3486632000	299500	299500	299500	299500	6
580	20240524	103700	3484835000	299500	300000	300000	299500	8
581	20240524	103600	3482438000	299500	299500	299500	299500	2
582	20240524	103500	3481839000	299500	300000	300000	299500	75
583	20240524	103400	3459363500	299500	299500	300000	299500	26
584	20240524	103300	3451573000	299500	300000	300000	299500	64
585	20240524	103200	3432392500	300000	299500	300000	299500	3
586	20240524	103100	3431493000	299500	300000	300000	299500	28
587	20240524	103000	3423100500	299500	299500	300000	299500	400
588	20240524	102900	3303104500	300000	300000	300000	299500	5
589	20240524	102800	3301605500	300000	300000	300000	300000	19
590	20240524	102700	3295905500	299500	299500	299500	299500	16
591	20240524	102600	3291113500	299500	300000	300000	299500	129
592	20240524	102500	3252422000	300000	299500	300000	299500	64
593	20240524	102400	3233224500	299500	300000	300000	299500	10
594	20240524	102300	3230229000	299500	300000	300000	299500	29
595	20240524	102200	3221542500	299500	300000	300000	299500	13
596	20240524	102100	3217648500	299500	299500	299500	299500	15
597	20240524	102000	3213156000	299500	300000	300000	299500	33
598	20240524	101900	3203271000	299500	299500	299500	299500	10
599	20240524	101800	3200276000	300000	300000	300000	299500	50
600	20240524	101700	3185300000	299500	299500	299500	299500	4
601	20240524	101600	3184102000	299500	300000	300000	299500	34
602	20240524	101500	3173918500	300000	299500	300000	299500	16
603	20240524	101400	3169126000	299500	300000	300000	299500	3
604	20240524	101300	3168227000	299500	300000	300000	299500	55
605	20240524	101200	3151728000	300000	299500	300000	299500	43
606	20240524	101100	3138846000	300000	299500	300000	299500	12
607	20240524	101000	3135248000	299500	300000	300000	299500	31
608	20240524	100900	3125949000	300000	299500	300000	299500	30
609	20240524	100800	3116963000	299500	300000	300000	299500	45
610	20240524	100700	3103470500	300000	300000	300000	300000	8
611	20240524	100600	3101070500	299500	299000	300000	299000	355
612	20240524	100500	2994741500	299000	299500	299500	299000	5
613	20240524	100400	2993245000	299000	299500	299500	299000	24
614	20240524	100300	2986068500	299500	299000	299500	299000	13
615	20240524	100200	2982176500	299000	299500	299500	299000	9
616	20240524	100100	2979485000	299500	299500	299500	299000	28
617	20240524	100000	2971110500	299500	299500	299500	299000	6
618	20240524	095900	2969314000	299000	299500	299500	299000	3
619	20240524	095800	2968416000	299500	299000	299500	299000	13
620	20240524	095700	2964525000	299000	299500	299500	299000	55
621	20240524	095600	2948074500	299500	299000	299500	299000	30
622	20240524	095500	2939102000	299500	299500	299500	299000	67
623	20240524	095400	2919065500	299000	299500	299500	299000	12
624	20240524	095300	2915476500	299000	299000	299000	298500	520
625	20240524	095200	2760007500	299000	298500	299000	298500	20
626	20240524	095100	2754037000	299000	298500	299000	298500	27
627	20240524	095000	2745975000	299000	298500	299000	298500	9
628	20240524	094900	2743288000	298500	298500	299000	298500	28
629	20240524	094800	2734927500	298500	298500	299000	298500	126
630	20240524	094700	2697316000	298500	298500	299000	298500	64
631	20240524	094600	2678209500	298500	298500	299000	298500	31
632	20240524	094500	2668952500	299000	299000	299000	298500	117
633	20240524	094400	2634000500	298500	298500	299000	298500	49
634	20240524	094300	2619371500	298500	298500	298500	298500	63
635	20240524	094200	2600566000	298500	298500	299000	298500	177
636	20240524	094100	2547729500	298500	299000	299000	298500	62
637	20240524	094000	2529221500	299000	299000	299000	298500	43
638	20240524	093900	2516381500	298500	298000	298500	298000	366
639	20240524	093800	2407138000	298500	298000	298500	298000	173
640	20240524	093700	2355571000	298500	298000	298500	298000	76
641	20240524	093600	2332911500	298000	298000	298000	298000	64
642	20240524	093500	2313839500	298000	298000	298000	298000	13
643	20240524	093400	2309965500	298000	298500	298500	298000	46
644	20240524	093300	2296251000	298500	298500	298500	298000	21
645	20240524	093200	2289986500	298500	298500	298500	298500	68
646	20240524	093100	2269688500	298500	298500	299000	298500	419
647	20240524	093000	2144614000	299000	299000	299000	298500	43
648	20240524	092900	2131774500	299000	298000	299000	298000	166
649	20240524	092800	2082225000	298000	298000	298500	298000	38
650	20240524	092700	2070894500	298000	298500	298500	298000	134
651	20240524	092600	2030911500	298000	298000	298500	298000	44
652	20240524	092500	2017793000	298500	298500	298500	298000	24
653	20240524	092400	2010634500	298500	298500	299000	298000	346
654	20240524	092300	1907331000	299000	299000	299000	298500	5
655	20240524	092200	1905837000	298500	298500	298500	298500	15
656	20240524	092100	1901359500	298500	298000	299000	298000	17
657	20240524	092000	1896287000	298000	298500	298500	297500	208
658	20240524	091900	1834213000	298000	298500	298500	298000	32
659	20240524	091800	1824676000	298000	298000	298000	297500	197
660	20240524	091700	1765985000	298000	298000	298500	298000	65
661	20240524	091600	1746613000	298000	298000	298500	298000	87
662	20240524	091500	1720686500	298500	298000	298500	298000	55
663	20240524	091400	1704296000	298000	298000	298000	298000	28
664	20240524	091300	1695952000	298000	298500	298500	298000	97
665	20240524	091200	1667017500	298500	297500	298500	297000	538
666	20240524	091100	1506864000	297500	297500	298000	297000	486
667	20240524	091000	1362308000	298000	298000	298500	297500	621
668	20240524	090900	1177178000	298500	298500	299000	298000	500
669	20240524	090800	1027994500	298500	299000	299000	298500	603
670	20240524	090700	847737500	298500	299500	300000	298500	622
671	20240524	090600	661653500	300000	300500	300500	299500	244
672	20240524	090500	588473500	300500	300000	300500	300000	156
673	20240524	090400	541614000	300500	300500	300500	300500	138
674	20240524	090300	500145000	300500	300500	301000	300000	104
675	20240524	090200	468899000	300000	300000	300500	299500	341
676	20240524	090100	366591500	300500	301000	302000	300000	494
677	20240524	090000	218071500	301000	300500	302500	300500	695