KissMeData/003670/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184000	44153475000	276000	276000	276000	276000	11457
3	20240513	183900	44153475000	276000	276000	276000	276000	0
4	20240513	183800	44153475000	276000	276000	276000	276000	0
5	20240513	183700	44153475000	276000	276000	276000	276000	0
6	20240513	183600	44153475000	276000	276000	276000	276000	0
7	20240513	183500	44153475000	276000	276000	276000	276000	0
8	20240513	183400	44153475000	276000	276000	276000	276000	0
9	20240513	183300	44153475000	276000	276000	276000	276000	0
10	20240513	183200	44153475000	276000	276000	276000	276000	0
11	20240513	183100	44153475000	276000	276000	276000	276000	0
12	20240513	183000	44153475000	276000	276000	276000	276000	0
13	20240513	182900	44153475000	276000	276000	276000	276000	0
14	20240513	182800	44153475000	276000	276000	276000	276000	0
15	20240513	182700	44153475000	276000	276000	276000	276000	0
16	20240513	182600	44153475000	276000	276000	276000	276000	0
17	20240513	182500	44153475000	276000	276000	276000	276000	0
18	20240513	182400	44153475000	276000	276000	276000	276000	0
19	20240513	182300	44153475000	276000	276000	276000	276000	0
20	20240513	182200	44153475000	276000	276000	276000	276000	0
21	20240513	182100	44153475000	276000	276000	276000	276000	0
22	20240513	182000	44153475000	276000	276000	276000	276000	0
23	20240513	181900	44153475000	276000	276000	276000	276000	0
24	20240513	181800	44153475000	276000	276000	276000	276000	0
25	20240513	181700	44153475000	276000	276000	276000	276000	0
26	20240513	181600	44153475000	276000	276000	276000	276000	0
27	20240513	181500	44153475000	276000	276000	276000	276000	0
28	20240513	181400	44153475000	276000	276000	276000	276000	0
29	20240513	181300	44153475000	276000	276000	276000	276000	0
30	20240513	181200	44153475000	276000	276000	276000	276000	0
31	20240513	181100	44153475000	276000	276000	276000	276000	0
32	20240513	181000	44153475000	276000	276000	276000	276000	11457
33	20240513	180900	44153475000	276000	276000	276000	276000	0
34	20240513	180800	44153475000	276000	276000	276000	276000	0
35	20240513	180700	44153475000	276000	276000	276000	276000	0
36	20240513	180600	44153475000	276000	276000	276000	276000	0
37	20240513	180500	44153475000	276000	276000	276000	276000	0
38	20240513	180400	44153475000	276000	276000	276000	276000	0
39	20240513	180300	44153475000	276000	276000	276000	276000	0
40	20240513	180200	44153475000	276000	276000	276000	276000	0
41	20240513	180100	44153475000	276000	276000	276000	276000	0
42	20240513	180000	44153475000	276000	276000	276000	276000	0
43	20240513	175900	44153475000	276000	276000	276000	276000	0
44	20240513	175800	44153475000	276000	276000	276000	276000	0
45	20240513	175700	44153475000	276000	276000	276000	276000	0
46	20240513	175600	44153475000	276000	276000	276000	276000	0
47	20240513	175500	44153475000	276000	276000	276000	276000	0
48	20240513	175400	44153475000	276000	276000	276000	276000	0
49	20240513	175300	44153475000	276000	276000	276000	276000	0
50	20240513	175200	44153475000	276000	276000	276000	276000	0
51	20240513	175100	44153475000	276000	276000	276000	276000	0
52	20240513	175000	44153475000	276000	276000	276000	276000	0
53	20240513	174900	44153475000	276000	276000	276000	276000	0
54	20240513	174800	44153475000	276000	276000	276000	276000	0
55	20240513	174700	44153475000	276000	276000	276000	276000	0
56	20240513	174600	44153475000	276000	276000	276000	276000	0
57	20240513	174500	44153475000	276000	276000	276000	276000	0
58	20240513	174400	44153475000	276000	276000	276000	276000	0
59	20240513	174300	44153475000	276000	276000	276000	276000	0
60	20240513	174200	44153475000	276000	276000	276000	276000	0
61	20240513	174100	44153475000	276000	276000	276000	276000	0
62	20240513	174000	44153475000	276000	276000	276000	276000	11457
63	20240513	173900	44153475000	276000	276000	276000	276000	0
64	20240513	173800	44153475000	276000	276000	276000	276000	0
65	20240513	173700	44153475000	276000	276000	276000	276000	0
66	20240513	173600	44153475000	276000	276000	276000	276000	0
67	20240513	173500	44153475000	276000	276000	276000	276000	0
68	20240513	173400	44153475000	276000	276000	276000	276000	0
69	20240513	173300	44153475000	276000	276000	276000	276000	0
70	20240513	173200	44153475000	276000	276000	276000	276000	0
71	20240513	173100	44153475000	276000	276000	276000	276000	0
72	20240513	173000	44153475000	276000	276000	276000	276000	0
73	20240513	172900	44153475000	276000	276000	276000	276000	0
74	20240513	172800	44153475000	276000	276000	276000	276000	0
75	20240513	172700	44153475000	276000	276000	276000	276000	0
76	20240513	172600	44153475000	276000	276000	276000	276000	0
77	20240513	172500	44153475000	276000	276000	276000	276000	0
78	20240513	172400	44153475000	276000	276000	276000	276000	0
79	20240513	172300	44153475000	276000	276000	276000	276000	0
80	20240513	172200	44153475000	276000	276000	276000	276000	0
81	20240513	172100	44153475000	276000	276000	276000	276000	0
82	20240513	172000	44153475000	276000	276000	276000	276000	0
83	20240513	171900	44153475000	276000	276000	276000	276000	0
84	20240513	171800	44153475000	276000	276000	276000	276000	0
85	20240513	171700	44153475000	276000	276000	276000	276000	0
86	20240513	171600	44153475000	276000	276000	276000	276000	0
87	20240513	171500	44153475000	276000	276000	276000	276000	0
88	20240513	171400	44153475000	276000	276000	276000	276000	0
89	20240513	171300	44153475000	276000	276000	276000	276000	0
90	20240513	171200	44153475000	276000	276000	276000	276000	0
91	20240513	171100	44153475000	276000	276000	276000	276000	0
92	20240513	171000	44153475000	276000	276000	276000	276000	11457
93	20240513	170900	44153475000	276000	276000	276000	276000	0
94	20240513	170800	44153475000	276000	276000	276000	276000	0
95	20240513	170700	44153475000	276000	276000	276000	276000	0
96	20240513	170600	44153475000	276000	276000	276000	276000	0
97	20240513	170500	44153475000	276000	276000	276000	276000	0
98	20240513	170400	44153475000	276000	276000	276000	276000	0
99	20240513	170300	44153475000	276000	276000	276000	276000	0
100	20240513	170200	44153475000	276000	276000	276000	276000	0
101	20240513	170100	44153475000	276000	276000	276000	276000	0
102	20240513	170000	44153475000	276000	276000	276000	276000	0
103	20240513	165900	44153475000	276000	276000	276000	276000	0
104	20240513	165800	44153475000	276000	276000	276000	276000	0
105	20240513	165700	44153475000	276000	276000	276000	276000	0
106	20240513	165600	44153475000	276000	276000	276000	276000	0
107	20240513	165500	44153475000	276000	276000	276000	276000	0
108	20240513	165400	44153475000	276000	276000	276000	276000	0
109	20240513	165300	44153475000	276000	276000	276000	276000	0
110	20240513	165200	44153475000	276000	276000	276000	276000	0
111	20240513	165100	44153475000	276000	276000	276000	276000	0
112	20240513	165000	44153475000	276000	276000	276000	276000	0
113	20240513	164900	44153475000	276000	276000	276000	276000	0
114	20240513	164800	44153475000	276000	276000	276000	276000	0
115	20240513	164700	44153475000	276000	276000	276000	276000	0
116	20240513	164600	44153475000	276000	276000	276000	276000	0
117	20240513	164500	44153475000	276000	276000	276000	276000	0
118	20240513	164400	44153475000	276000	276000	276000	276000	0
119	20240513	164300	44153475000	276000	276000	276000	276000	0
120	20240513	164200	44153475000	276000	276000	276000	276000	0
121	20240513	164100	44153475000	276000	276000	276000	276000	0
122	20240513	164000	44153475000	276000	276000	276000	276000	11457
123	20240513	163900	44153475000	276000	276000	276000	276000	0
124	20240513	163800	44153475000	276000	276000	276000	276000	0
125	20240513	163700	44153475000	276000	276000	276000	276000	0
126	20240513	163600	44153475000	276000	276000	276000	276000	0
127	20240513	163500	44153475000	276000	276000	276000	276000	0
128	20240513	163400	44153475000	276000	276000	276000	276000	0
129	20240513	163300	44153475000	276000	276000	276000	276000	0
130	20240513	163200	44153475000	276000	276000	276000	276000	0
131	20240513	163100	44153475000	276000	276000	276000	276000	0
132	20240513	163000	44153475000	276000	276000	276000	276000	0
133	20240513	162900	44153475000	276000	276000	276000	276000	0
134	20240513	162800	44153475000	276000	276000	276000	276000	0
135	20240513	162700	44153475000	276000	276000	276000	276000	0
136	20240513	162600	44153475000	276000	276000	276000	276000	0
137	20240513	162500	44153475000	276000	276000	276000	276000	0
138	20240513	162400	44153475000	276000	276000	276000	276000	0
139	20240513	162300	44153475000	276000	276000	276000	276000	0
140	20240513	162200	44153475000	276000	276000	276000	276000	0
141	20240513	162100	44153475000	276000	276000	276000	276000	0
142	20240513	162000	44153475000	276000	276000	276000	276000	0
143	20240513	161900	44153475000	276000	276000	276000	276000	0
144	20240513	161800	44153475000	276000	276000	276000	276000	0
145	20240513	161700	44153475000	276000	276000	276000	276000	0
146	20240513	161600	44153475000	276000	276000	276000	276000	0
147	20240513	161500	44153475000	276000	276000	276000	276000	0
148	20240513	161400	44153475000	276000	276000	276000	276000	0
149	20240513	161300	44153475000	276000	276000	276000	276000	0
150	20240513	161200	44153475000	276000	276000	276000	276000	0
151	20240513	161100	44153475000	276000	276000	276000	276000	0
152	20240513	161000	44153475000	276000	276000	276000	276000	11457
153	20240513	160900	44153475000	276000	276000	276000	276000	0
154	20240513	160800	44153475000	276000	276000	276000	276000	0
155	20240513	160700	44153475000	276000	276000	276000	276000	0
156	20240513	160600	44153475000	276000	276000	276000	276000	0
157	20240513	160500	44153475000	276000	276000	276000	276000	0
158	20240513	160400	44153475000	276000	276000	276000	276000	0
159	20240513	160300	44153475000	276000	276000	276000	276000	0
160	20240513	160200	44153475000	276000	276000	276000	276000	0
161	20240513	160100	44153475000	276000	276000	276000	276000	0
162	20240513	160000	44153475000	276000	276000	276000	276000	0
163	20240513	155900	44153475000	276000	276000	276000	276000	0
164	20240513	155800	44153475000	276000	276000	276000	276000	0
165	20240513	155700	44153475000	276000	276000	276000	276000	0
166	20240513	155600	44153475000	276000	276000	276000	276000	0
167	20240513	155500	44153475000	276000	276000	276000	276000	0
168	20240513	155400	44153475000	276000	276000	276000	276000	0
169	20240513	155300	44153475000	276000	276000	276000	276000	0
170	20240513	155200	44153475000	276000	276000	276000	276000	0
171	20240513	155100	44153475000	276000	276000	276000	276000	0
172	20240513	155000	44153475000	276000	276000	276000	276000	0
173	20240513	154900	44153475000	276000	276000	276000	276000	0
174	20240513	154800	44153475000	276000	276000	276000	276000	0
175	20240513	154700	44153475000	276000	276000	276000	276000	0
176	20240513	154600	44153475000	276000	276000	276000	276000	0
177	20240513	154500	44153475000	276000	276000	276000	276000	0
178	20240513	154400	44153475000	276000	276000	276000	276000	0
179	20240513	154300	44153475000	276000	276000	276000	276000	0
180	20240513	154200	44153475000	276000	276000	276000	276000	0
181	20240513	154100	44153475000	276000	276000	276000	276000	0
182	20240513	154000	44153475000	276000	276000	276000	276000	11457
183	20240513	153900	44153475000	276000	276000	276000	276000	0
184	20240513	153800	44153475000	276000	276000	276000	276000	0
185	20240513	153700	44153475000	276000	276000	276000	276000	0
186	20240513	153600	44153475000	276000	276000	276000	276000	0
187	20240513	153500	44153475000	276000	276000	276000	276000	0
188	20240513	153400	44153475000	276000	276000	276000	276000	0
189	20240513	153300	44153475000	276000	276000	276000	276000	0
190	20240513	153200	44153475000	276000	276000	276000	276000	0
191	20240513	153100	44153475000	276000	276000	276000	276000	0
192	20240513	153000	44153475000	276000	276000	276000	276000	11457
193	20240513	152900	40991343000	275500	275500	275500	275500	0
194	20240513	152800	40991343000	275500	275500	275500	275500	0
195	20240513	152700	40991343000	275500	275500	275500	275500	0
196	20240513	152600	40991343000	275500	275500	275500	275500	0
197	20240513	152500	40991343000	275500	275500	275500	275500	0
198	20240513	152400	40991343000	275500	275500	275500	275500	0
199	20240513	152300	40991343000	275500	275500	275500	275500	0
200	20240513	152200	40991343000	275500	275500	275500	275500	0
201	20240513	152100	40991343000	275500	275500	275500	275500	0
202	20240513	152000	40991343000	275500	275500	275500	275500	0
203	20240513	151900	40991343000	275500	276000	276500	275500	2542
204	20240513	151800	40289836500	276000	276000	276500	276000	359
205	20240513	151700	40190655500	276000	276000	276500	276000	683
206	20240513	151600	40002073000	276000	276500	276500	276000	462
207	20240513	151500	39874464000	276000	276000	276500	276000	287
208	20240513	151400	39795237000	276000	276000	276500	276000	813
209	20240513	151300	39570830000	276000	276000	276500	276000	348
210	20240513	151200	39474747500	276000	276000	276500	276000	310
211	20240513	151100	39389107000	276000	276500	276500	276000	363
212	20240513	151000	39288894000	276000	276000	276500	276000	870
213	20240513	150900	39048711000	276000	276000	276500	276000	671
214	20240513	150800	38863488000	276000	276000	276500	276000	251
215	20240513	150700	38794114500	276500	276000	276500	276000	200
216	20240513	150600	38738864500	276000	276000	276500	276000	266
217	20240513	150500	38665444500	276500	276500	276500	276000	1080
218	20240513	150400	38367194500	276000	276500	276500	276000	231
219	20240513	150300	38303408000	276500	276000	276500	276000	266
220	20240513	150200	38229957500	276500	276500	276500	276000	446
221	20240513	150100	38106851500	276500	276500	276500	276000	103
222	20240513	150000	38078393500	276000	276000	276500	276000	863
223	20240513	145900	37839902000	276000	276000	276500	276000	146
224	20240513	145800	37799562000	276000	276500	276500	276000	527
225	20240513	145700	37654004500	276500	276000	276500	276000	245
226	20240513	145600	37586272000	276500	276500	277000	276000	562
227	20240513	145500	37430943000	276500	276500	276500	276500	136
228	20240513	145400	37393339000	276500	276500	277000	276000	1804
229	20240513	145300	36894532500	276500	276500	277000	276500	105
230	20240513	145200	36865483000	276500	276500	277000	276500	174
231	20240513	145100	36817371500	276500	276500	277000	276500	114
232	20240513	145000	36785844500	277000	276500	277000	276500	82
233	20240513	144900	36763165500	277000	276500	277000	276500	650
234	20240513	144800	36583200000	276500	276500	277000	276500	147
235	20240513	144700	36542534000	276500	276500	277000	276000	193
236	20240513	144600	36489169500	276500	276000	277000	276000	660
237	20240513	144500	36306603000	276500	276500	276500	276000	509
238	20240513	144400	36166073500	276500	276500	277000	276000	534
239	20240513	144300	36018427500	276500	276500	276500	276000	284
240	20240513	144200	35939929000	276500	276500	277000	276000	1254
241	20240513	144100	35593247000	276500	276500	277000	276500	71
242	20240513	144000	35573615000	277000	276500	277000	276500	182
243	20240513	143900	35523288000	276500	276500	277000	276500	134
244	20240513	143800	35486233000	276500	277000	277000	276500	123
245	20240513	143700	35452221000	277000	276500	277000	276500	89
246	20240513	143600	35427609500	277000	276500	277000	276500	27
247	20240513	143500	35420136000	277000	276500	277000	276500	190
248	20240513	143400	35367591500	276500	276500	277000	276500	246
249	20240513	143300	35299566500	276500	276500	277000	276500	1469
250	20240513	143200	34893247500	276500	276500	277000	276500	153
251	20240513	143100	34850941500	277000	276500	277000	276500	70
252	20240513	143000	34831585000	276500	276500	277000	276500	62
253	20240513	142900	34814433500	277000	276500	277000	276500	95
254	20240513	142800	34788134000	277000	276500	277000	276500	248
255	20240513	142700	34719549500	276500	277000	277000	276500	111
256	20240513	142600	34688822500	277000	276500	277000	276500	154
257	20240513	142500	34646234500	276500	276500	277000	276500	101
258	20240513	142400	34618301500	276500	277000	277000	276500	702
259	20240513	142300	34423884000	277000	277000	277500	277000	156
260	20240513	142200	34380669000	277000	277500	277500	277000	66
261	20240513	142100	34362370500	277000	277000	277500	277000	50
262	20240513	142000	34348519000	277000	277000	277500	277000	110
263	20240513	141900	34318047000	277000	276500	277000	276500	303
264	20240513	141800	34234126000	277000	276500	277000	276500	283
265	20240513	141700	34155773000	276500	277000	277500	276500	484
266	20240513	141600	34021805000	277000	276500	277000	276500	34
267	20240513	141500	34012402500	276500	277000	277000	276500	161
268	20240513	141400	33967869000	277000	277000	277000	276500	254
269	20240513	141300	33897605000	277000	277000	277000	277000	111
270	20240513	141200	33866858000	277000	277000	277000	276500	73
271	20240513	141100	33846642500	276500	277000	277000	276500	201
272	20240513	141000	33790969000	277000	277000	277000	276500	559
273	20240513	140900	33636167000	277000	277000	277500	277000	128
274	20240513	140800	33600709000	277000	277000	277500	277000	16
275	20240513	140700	33596271500	277000	277500	277500	277000	68
276	20240513	140600	33577431500	277000	277000	277500	277000	77
277	20240513	140500	33556096500	277000	277500	277500	277000	45
278	20240513	140400	33543631000	277500	277000	277500	277000	49
279	20240513	140300	33530041500	277500	277000	277500	277000	157
280	20240513	140200	33486548500	277000	278000	278000	277000	25
281	20240513	140100	33479616500	278000	278000	278000	277000	81
282	20240513	140000	33457119500	278000	277000	278000	277000	322
283	20240513	135900	33367778000	277000	277500	277500	277000	111
284	20240513	135800	33336996000	277500	277000	277500	277000	45
285	20240513	135700	33324524500	277000	277500	277500	277000	308
286	20240513	135600	33239069500	277500	277500	278000	277500	332
287	20240513	135500	33146937500	277500	277500	278000	277500	36
288	20240513	135400	33136947000	278000	278000	278000	277500	105
289	20240513	135300	33107781500	277500	277500	278000	277500	140
290	20240513	135200	33068896000	278000	277500	278000	277000	447
291	20240513	135100	32944802500	277000	277000	277500	277000	77
292	20240513	135000	32923467000	277500	277000	277500	277000	235
293	20240513	134900	32858265500	277000	277000	277500	277000	60
294	20240513	134800	32841644500	277000	277000	277500	277000	73
295	20240513	134700	32821418500	277000	277500	277500	277000	87
296	20240513	134600	32797291000	277500	277000	277500	277000	63
297	20240513	134500	32779832500	277000	277000	277500	277000	86
298	20240513	134400	32755989500	277000	277000	277500	277000	149
299	20240513	134300	32714683000	277000	277000	277000	277000	88
300	20240513	134200	32690307000	277000	277000	277500	277000	103
301	20240513	134100	32661775500	277000	277000	277000	276500	284
302	20240513	134000	32583115000	277000	276500	277000	276500	199
303	20240513	133900	32528019000	276500	276500	277000	276500	120
304	20240513	133800	32494834000	276500	277000	277000	276500	70
305	20240513	133700	32475470500	276500	276500	277000	276500	53
306	20240513	133600	32460809500	276500	277000	277000	276500	84
307	20240513	133500	32437557500	277000	276500	277000	276500	71
308	20240513	133400	32417912000	276500	276500	277000	276500	49
309	20240513	133300	32404358500	276500	276500	277000	276500	123
310	20240513	133200	32370342000	276500	276500	277000	276000	169
311	20240513	133100	32323609000	276500	276000	276500	276000	152
312	20240513	133000	32281652500	276000	276500	276500	276000	268
313	20240513	132900	32207575500	276000	276500	276500	276000	322
314	20240513	132800	32118582500	276000	276500	276500	276000	225
315	20240513	132700	32056468000	276500	276000	276500	276000	102
316	20240513	132600	32028291000	276000	276500	276500	276000	254
317	20240513	132500	31958168000	276000	276500	276500	276000	75
318	20240513	132400	31937456500	276000	276500	276500	276000	1381
319	20240513	132300	31556222500	276500	276000	276500	276000	500
320	20240513	132200	31418017500	276500	276500	276500	276000	142
321	20240513	132100	31378811000	276000	276000	276500	276000	74
322	20240513	132000	31358372000	276000	276500	276500	276000	807
323	20240513	131900	31135365000	276500	276500	277000	276500	434
324	20240513	131800	31015363000	276500	276500	277000	276500	33
325	20240513	131700	31006236000	277000	276500	277000	276500	88
326	20240513	131600	30981903500	276500	276500	277000	276500	84
327	20240513	131500	30958669500	276500	276500	277000	276500	80
328	20240513	131400	30936548500	276500	276500	276500	276500	121
329	20240513	131300	30903092000	276500	277000	277000	276500	50
330	20240513	131200	30889266500	276500	276500	277000	276500	163
331	20240513	131100	30844191000	276500	276500	276500	276500	142
332	20240513	131000	30804928000	276500	277000	277000	276500	208
333	20240513	130900	30747414000	276500	277000	277000	276500	2176
334	20240513	130800	30145746500	277000	277500	277500	276500	1136
335	20240513	130700	29831086000	277500	277000	277500	277000	109
336	20240513	130600	29800862500	277000	277000	277000	277000	67
337	20240513	130500	29782303500	277000	277000	277500	277000	66
338	20240513	130400	29764000000	277000	277500	277500	277000	111
339	20240513	130300	29733252000	277000	277000	277500	277000	50
340	20240513	130200	29719395500	277500	277500	277500	277000	56
341	20240513	130100	29703864000	277500	277500	277500	277000	340
342	20240513	130000	29609535500	277500	277000	277500	277000	59
343	20240513	125900	29593170000	277000	277500	277500	277000	96
344	20240513	125800	29566574000	277500	277500	277500	277000	58
345	20240513	125700	29550481500	277000	277000	277000	277000	76
346	20240513	125600	29529429500	277000	277000	277000	276500	361
347	20240513	125500	29429439500	276500	277000	277000	276500	315
348	20240513	125400	29342247500	277000	277000	277500	277000	69
349	20240513	125300	29323133000	277000	277000	277000	277000	9
350	20240513	125200	29320640000	277000	277000	277500	277000	94
351	20240513	125100	29294601500	277000	277000	277500	277000	40
352	20240513	125000	29283521000	277000	277000	277500	277000	316
353	20240513	124900	29195987500	277000	277000	277000	277000	79
354	20240513	124800	29174104500	277000	277000	277500	277000	170
355	20240513	124700	29127014000	277000	277000	277000	277000	72
356	20240513	124600	29107070000	277000	277500	277500	277000	14
357	20240513	124500	29103191500	277500	277000	277500	277000	64
358	20240513	124400	29085453500	277000	276500	277000	276500	173
359	20240513	124300	29037541000	277000	276500	277000	276500	85
360	20240513	124200	29014037500	276500	276500	277000	276500	247
361	20240513	124100	28945739500	276500	277000	277000	276500	79
362	20240513	124000	28923873500	277000	277500	277500	276500	41
363	20240513	123900	28912517000	277500	277000	277500	277000	185
364	20240513	123800	28861240000	276500	276500	277000	276500	394
365	20240513	123700	28752152500	276500	276500	277000	276500	60
366	20240513	123600	28735558500	276500	276500	277000	276500	316
367	20240513	123500	28648108500	276500	276500	277000	276500	553
368	20240513	123400	28495201500	276500	276500	276500	276500	53
369	20240513	123300	28480547000	276500	276500	277000	276500	127
370	20240513	123200	28445426000	276500	277000	277000	276500	493
371	20240513	123100	28309104500	276500	277000	277000	276500	300
372	20240513	123000	28226136500	276500	277000	277000	276500	1288
373	20240513	122900	27869646000	277000	277000	277500	277000	355
374	20240513	122800	27771272000	277000	277000	277500	277000	183
375	20240513	122700	27720580500	277500	277500	277500	277000	156
376	20240513	122600	27677366500	277500	277000	277500	277000	125
377	20240513	122500	27642720500	277000	277500	277500	277000	197
378	20240513	122400	27588150500	277000	277000	277500	277000	47
379	20240513	122300	27575122500	277000	277000	277500	277000	104
380	20240513	122200	27546310000	277000	277000	277000	277000	83
381	20240513	122100	27523319000	277000	277000	277000	277000	35
382	20240513	122000	27513624000	277500	277000	277500	277000	276
383	20240513	121900	27437150500	277000	277000	277500	277000	148
384	20240513	121800	27396139000	277000	277000	277500	277000	127
385	20240513	121700	27360954000	277000	277500	277500	277000	22
386	20240513	121600	27354859000	277500	277500	277500	277000	59
387	20240513	121500	27338514000	277500	277000	277500	277000	18
388	20240513	121400	27333525000	277000	277000	277500	277000	857
389	20240513	121300	27095796500	277000	277000	277000	277000	37
390	20240513	121200	27085547500	277000	277000	277500	277000	165
391	20240513	121100	27039819500	277000	277500	277500	277000	426
392	20240513	121000	26921627500	277500	277000	277500	277000	74
393	20240513	120900	26901118000	277000	277000	277500	277000	176
394	20240513	120800	26852312500	277000	278000	278000	277000	992
395	20240513	120700	26577038000	277500	278000	278000	277500	86
396	20240513	120600	26553156000	278000	277500	278000	277500	42
397	20240513	120500	26541499500	277500	277500	278000	277500	48
398	20240513	120400	26528176000	277500	277500	277500	277500	161
399	20240513	120300	26483498500	277500	278000	278000	277500	123
400	20240513	120200	26449362000	277500	277500	277500	277500	64
401	20240513	120100	26431602000	277500	277500	278000	277500	36
402	20240513	120000	26421611500	277500	277500	278000	277500	297
403	20240513	115900	26339182500	277500	278000	278000	277500	376
404	20240513	115800	26234701000	278000	278000	278500	278000	111
405	20240513	115700	26203842500	278000	278000	278500	278000	74
406	20240513	115600	26183270000	278000	278000	278500	278000	38
407	20240513	115500	26172705000	278000	278000	278500	278000	82
408	20240513	115400	26149908500	278000	278000	278500	278000	46
409	20240513	115300	26137111500	278000	278000	278000	278000	521
410	20240513	115200	25992273500	278000	278500	279000	278000	741
411	20240513	115100	25786007500	278500	279000	279000	278500	38
412	20240513	115000	25775419500	278500	279000	279000	278500	477
413	20240513	114900	25642567000	278500	278500	279000	278000	329
414	20240513	114800	25550936000	278000	277500	278500	277500	100
415	20240513	114700	25523155500	278000	277500	278000	277500	116
416	20240513	114600	25490921500	277500	278000	278000	277500	72
417	20240513	114500	25470921500	278000	277500	278000	277500	184
418	20240513	114400	25419771500	277500	277500	277500	277000	532
419	20240513	114300	25272343000	277500	277500	277500	277500	130
420	20240513	114200	25236268000	277000	277500	278000	277000	172
421	20240513	114100	25188565000	277500	277000	277500	277000	131
422	20240513	114000	25152249000	277500	277500	277500	277500	112
423	20240513	113900	25121169000	277500	277500	278000	277500	34
424	20240513	113800	25111732000	277500	277500	278000	277500	38
425	20240513	113700	25101186000	277500	277500	278000	277500	68
426	20240513	113600	25082314500	278000	277500	278000	277500	41
427	20240513	113500	25070935000	277500	278000	278000	277500	95
428	20240513	113400	25044552000	277500	277500	278000	277500	60
429	20240513	113300	25027889000	278000	278000	278500	278000	107
430	20240513	113200	24998141000	278000	278000	278000	278000	29
431	20240513	113100	24990079000	278000	278000	278500	277500	417
432	20240513	113000	24874150500	278000	277500	278000	277500	38
433	20240513	112900	24863604000	277500	277500	278000	277500	187
434	20240513	112800	24811701500	277500	277500	278000	277500	102
435	20240513	112700	24783396000	277500	277500	277500	277500	104
436	20240513	112600	24754536000	277500	278000	278000	277500	118
437	20240513	112500	24721762500	278000	278000	278500	278000	389
438	20240513	112400	24613594500	278500	279000	279000	278000	517
439	20240513	112300	24469745000	278500	278500	279000	278500	136
440	20240513	112200	24431864000	278500	278500	279000	278500	13
441	20240513	112100	24428242000	278500	279000	279000	278000	322
442	20240513	112000	24338590000	279000	279500	279500	279000	260
443	20240513	111900	24266022000	279000	279500	279500	279000	208
444	20240513	111800	24207913000	279500	278500	279500	278500	1351
445	20240513	111700	23831121500	279000	278500	279000	278000	771
446	20240513	111600	23616277000	278500	276500	278500	276500	3085
447	20240513	111500	22760839000	276500	276500	276500	276000	263
448	20240513	111400	22688159000	276000	276000	276500	276000	901
449	20240513	111300	22439044500	276500	276500	276500	276000	563
450	20240513	111200	22283620500	276500	276500	277000	276000	322
451	20240513	111100	22194618500	276500	276500	277000	276500	208
452	20240513	111000	22137105000	276500	276500	277000	276500	451
453	20240513	110900	22012401000	276500	276500	277000	276500	288
454	20240513	110800	21932758000	276500	277000	277000	276500	548
455	20240513	110700	21781234000	276500	277000	277000	276500	89
456	20240513	110600	21756625000	276500	276500	277000	276500	87
457	20240513	110500	21732561000	277000	277000	277000	276500	75
458	20240513	110400	21711787500	277000	277000	277000	276500	23
459	20240513	110300	21705419000	276500	277000	277000	276500	161
460	20240513	110200	21660891000	277000	277000	277000	276500	172
461	20240513	110100	21613258500	277000	276500	277000	276500	56
462	20240513	110000	21597753000	277000	276500	277000	276500	152
463	20240513	105900	21555689500	277000	276500	277000	276500	89
464	20240513	105800	21531076500	276500	276500	277000	276000	834
465	20240513	105700	21300478000	276500	276000	276500	276000	541
466	20240513	105600	21150977500	276500	276500	276500	276000	433
467	20240513	105500	21031393000	276500	276500	277000	276000	1674
468	20240513	105400	20568657000	276500	276500	277000	276500	1152
469	20240513	105300	20250121500	277000	277000	277500	276500	5317
470	20240513	105200	18777330500	277000	277500	277500	277000	282
471	20240513	105100	18699202500	277000	277000	277500	277000	182
472	20240513	105000	18648777500	277000	277500	277500	277000	354
473	20240513	104900	18550702000	277000	277500	277500	277000	336
474	20240513	104800	18457614000	277000	277500	277500	277000	275
475	20240513	104700	18381422500	277000	277000	277500	277000	49
476	20240513	104600	18367836000	277500	277000	277500	277000	426
477	20240513	104500	18249816000	277000	277500	277500	277000	346
478	20240513	104400	18153958000	277500	277500	277500	277000	219
479	20240513	104300	18093282000	277000	277000	277500	277000	333
480	20240513	104200	18001034000	277000	277500	277500	277000	167
481	20240513	104100	17954767000	277000	277000	277500	277000	115
482	20240513	104000	17922858500	277500	277000	277500	277000	96
483	20240513	103900	17896230500	277500	277500	278000	277000	1297
484	20240513	103800	17536343500	277500	278000	278000	277500	719
485	20240513	103700	17336813000	277500	277500	278000	277500	116
486	20240513	103600	17304606500	278000	278000	278000	277500	81
487	20240513	103500	17282089000	278000	277500	278000	277500	79
488	20240513	103400	17260162000	278000	277500	278000	277500	127
489	20240513	103300	17224918000	278000	278000	278000	277500	193
490	20240513	103200	17171347500	277500	278000	278000	277500	620
491	20240513	103100	16999170000	278000	277500	278000	277500	46
492	20240513	103000	16986394000	278000	278000	278000	277500	62
493	20240513	102900	16969160000	277500	278000	278500	277500	303
494	20240513	102800	16884968500	278500	278000	278500	277500	511
495	20240513	102700	16742978500	277500	277500	278000	277500	651
496	20240513	102600	16562101000	277500	277500	278000	277500	1224
497	20240513	102500	16221906500	277500	278000	278000	277500	427
498	20240513	102400	16103399000	277500	277500	278000	277500	170
499	20240513	102300	16056196500	277500	278000	278000	277500	44
500	20240513	102200	16043969000	278000	277500	278000	277500	367
501	20240513	102100	15942093000	278000	278000	278000	277500	276
502	20240513	102000	15865449500	277500	277500	278000	277500	124
503	20240513	101900	15831030500	277500	277500	278000	277500	333
504	20240513	101800	15738616000	277500	277500	278000	277500	99
505	20240513	101700	15711136500	278000	278000	278000	277500	146
506	20240513	101600	15670595500	278000	277500	278000	277500	106
507	20240513	101500	15641173500	277500	278000	278000	277500	644
508	20240513	101400	15462393500	277500	277500	278000	277500	340
509	20240513	101300	15367906000	278000	278000	278000	277500	130
510	20240513	101200	15331779000	277500	278000	278000	277500	160
511	20240513	101100	15287366500	278000	278000	278000	277500	162
512	20240513	101000	15242392000	277500	278000	278000	277500	454
513	20240513	100900	15116299000	278000	278500	278500	278000	397
514	20240513	100800	15005932000	278000	278500	278500	278000	73
515	20240513	100700	14985613500	278500	278500	278500	278000	194
516	20240513	100600	14931672000	278000	278500	278500	278000	94
517	20240513	100500	14905527500	278500	278000	278500	277500	502
518	20240513	100400	14765971500	278000	278000	278000	277500	73
519	20240513	100300	14745706500	278000	278000	278000	277500	206
520	20240513	100200	14688525500	277500	278000	278500	277500	945
521	20240513	100100	14425830000	278000	278500	278500	278000	601
522	20240513	100000	14258684500	278000	278500	278500	278000	31
523	20240513	095900	14250055500	278500	278500	278500	278000	242
524	20240513	095800	14182666000	278500	278000	278500	278000	117
525	20240513	095700	14150084500	278500	278000	278500	278000	330
526	20240513	095600	14058264500	278500	278500	278500	278000	372
527	20240513	095500	13954675500	278500	278500	278500	278000	499
528	20240513	095400	13815714000	278000	278500	278500	278000	384
529	20240513	095300	13708794500	278500	278000	278500	278000	415
530	20240513	095200	13593257500	278500	278500	278500	278000	93
531	20240513	095100	13567389000	278500	278500	278500	278000	212
532	20240513	095000	13508400500	278000	278000	279000	277500	1265
533	20240513	094900	13156387500	278000	278000	278000	277500	949
534	20240513	094800	12892628000	277500	277500	278000	277500	125
535	20240513	094700	12857930500	278000	278000	278000	277500	449
536	20240513	094600	12733280000	277500	277500	278000	277500	259
537	20240513	094500	12661363500	277500	277500	278000	277500	266
538	20240513	094400	12587534000	277500	277500	278000	277500	226
539	20240513	094300	12524803000	277500	277500	278000	277500	151
540	20240513	094200	12482898500	277500	277500	278000	277000	255
541	20240513	094100	12412135500	277500	278000	278500	277500	1801
542	20240513	094000	11912251000	278000	278000	278500	278000	656
543	20240513	093900	11729718500	278000	277500	278500	277500	1323
544	20240513	093800	11362092000	277500	277500	278000	277500	397
545	20240513	093700	11251921000	277500	277000	278000	277000	1134
546	20240513	093600	10937249000	277000	277500	278000	277000	595
547	20240513	093500	10772141500	277500	277500	278000	277500	149
548	20240513	093400	10730792000	277500	278000	278000	277000	2031
549	20240513	093300	10167190000	278000	278000	278000	277500	1118
550	20240513	093200	9856936500	278000	278000	278500	277500	876
551	20240513	093100	9613449000	278000	278500	278500	278000	697
552	20240513	093000	9419675000	278500	278000	278500	278000	380
553	20240513	092900	9314013000	278500	278000	278500	278000	91
554	20240513	092800	9288709000	278000	278000	278500	278000	197
555	20240513	092700	9233924000	278000	278000	278500	278000	413
556	20240513	092600	9119096500	278000	278500	278500	278000	255
557	20240513	092500	9048155000	278000	278000	279000	277500	1501
558	20240513	092400	8630490000	278000	278000	278500	278000	2747
559	20240513	092300	7866823500	278000	278000	278500	278000	202
560	20240513	092200	7810660000	278500	278000	278500	278000	448
561	20240513	092100	7686080000	278500	278500	279000	278000	1247
562	20240513	092000	7338843500	278500	278500	279000	278500	295
563	20240513	091900	7256682000	279000	278500	279000	278500	248
564	20240513	091800	7187537000	278500	278500	279000	278500	671
565	20240513	091700	7000490500	278500	279000	279000	278500	1727
566	20240513	091600	6519421500	279000	279500	279500	279000	1466
567	20240513	091500	6110397500	279500	279500	279500	279000	224
568	20240513	091400	6047887000	279000	279000	279500	278500	828
569	20240513	091300	5816978500	278500	278500	279000	278500	314
570	20240513	091200	5729466500	278500	278500	279500	278500	943
571	20240513	091100	5466492500	278500	278500	279000	278500	292
572	20240513	091000	5385163500	279000	279000	279000	278500	389
573	20240513	090900	5276807500	278500	279000	279500	278500	444
574	20240513	090800	5152951500	279000	278000	279500	278000	1158
575	20240513	090700	4830164000	278000	278500	278500	278000	805
576	20240513	090600	4606022500	278500	278500	279000	278500	1057
577	20240513	090500	4311628000	278500	278000	279000	278000	1218
578	20240513	090400	3972635000	278000	279000	279000	278000	2124
579	20240513	090300	3381149500	278500	279000	279500	278500	2624
580	20240513	090200	2649250500	279000	280000	281000	279000	2900
581	20240513	090100	1838027000	280000	281500	281500	280000	2119
582	20240513	090000	1243126500	282000	280500	282500	280500	4324