KissMeData/178320/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	201400	3903344175	21850	21850	21850	21850	4201
3	20250512	201300	3903344175	21850	21850	21850	21850	0
4	20250512	201200	3903344175	21850	21850	21850	21850	0
5	20250512	201100	3903344175	21850	21850	21850	21850	0
6	20250512	201000	3903344175	21850	21850	21850	21850	0
7	20250512	200900	3903344175	21850	21850	21850	21850	0
8	20250512	200800	3903344175	21850	21850	21850	21850	0
9	20250512	200700	3903344175	21850	21850	21850	21850	0
10	20250512	200600	3903344175	21850	21850	21850	21850	0
11	20250512	200500	3903344175	21850	21850	21850	21850	0
12	20250512	200400	3903344175	21850	21850	21850	21850	0
13	20250512	200300	3903344175	21850	21850	21850	21850	0
14	20250512	200200	3903344175	21850	21850	21850	21850	0
15	20250512	200100	3903344175	21850	21850	21850	21850	0
16	20250512	200000	3903344175	21850	21850	21850	21850	0
17	20250512	195900	3903344175	21850	21850	21850	21850	0
18	20250512	195800	3903344175	21850	21850	21850	21850	0
19	20250512	195700	3903344175	21850	21850	21850	21850	0
20	20250512	195600	3903344175	21850	21850	21850	21850	0
21	20250512	195500	3903344175	21850	21850	21850	21850	0
22	20250512	195400	3903344175	21850	21850	21850	21850	0
23	20250512	195300	3903344175	21850	21850	21850	21850	0
24	20250512	195200	3903344175	21850	21850	21850	21850	0
25	20250512	195100	3903344175	21850	21850	21850	21850	0
26	20250512	195000	3903344175	21850	21850	21850	21850	0
27	20250512	194900	3903344175	21850	21850	21850	21850	0
28	20250512	194800	3903344175	21850	21850	21850	21850	0
29	20250512	194700	3903344175	21850	21850	21850	21850	0
30	20250512	194600	3903344175	21850	21850	21850	21850	0
31	20250512	194500	3903344175	21850	21850	21850	21850	0
32	20250512	194400	3903344175	21850	21850	21850	21850	4201
33	20250512	194300	3903344175	21850	21850	21850	21850	0
34	20250512	194200	3903344175	21850	21850	21850	21850	0
35	20250512	194100	3903344175	21850	21850	21850	21850	0
36	20250512	194000	3903344175	21850	21850	21850	21850	0
37	20250512	193900	3903344175	21850	21850	21850	21850	0
38	20250512	193800	3903344175	21850	21850	21850	21850	0
39	20250512	193700	3903344175	21850	21850	21850	21850	0
40	20250512	193600	3903344175	21850	21850	21850	21850	0
41	20250512	193500	3903344175	21850	21850	21850	21850	0
42	20250512	193400	3903344175	21850	21850	21850	21850	0
43	20250512	193300	3903344175	21850	21850	21850	21850	0
44	20250512	193200	3903344175	21850	21850	21850	21850	0
45	20250512	193100	3903344175	21850	21850	21850	21850	0
46	20250512	193000	3903344175	21850	21850	21850	21850	0
47	20250512	192900	3903344175	21850	21850	21850	21850	0
48	20250512	192800	3903344175	21850	21850	21850	21850	0
49	20250512	192700	3903344175	21850	21850	21850	21850	0
50	20250512	192600	3903344175	21850	21850	21850	21850	0
51	20250512	192500	3903344175	21850	21850	21850	21850	0
52	20250512	192400	3903344175	21850	21850	21850	21850	0
53	20250512	192300	3903344175	21850	21850	21850	21850	0
54	20250512	192200	3903344175	21850	21850	21850	21850	0
55	20250512	192100	3903344175	21850	21850	21850	21850	0
56	20250512	192000	3903344175	21850	21850	21850	21850	0
57	20250512	191900	3903344175	21850	21850	21850	21850	0
58	20250512	191800	3903344175	21850	21850	21850	21850	0
59	20250512	191700	3903344175	21850	21850	21850	21850	0
60	20250512	191600	3903344175	21850	21850	21850	21850	0
61	20250512	191500	3903344175	21850	21850	21850	21850	0
62	20250512	191400	3903344175	21850	21850	21850	21850	4201
63	20250512	191300	3903344175	21850	21850	21850	21850	0
64	20250512	191200	3903344175	21850	21850	21850	21850	0
65	20250512	191100	3903344175	21850	21850	21850	21850	0
66	20250512	191000	3903344175	21850	21850	21850	21850	0
67	20250512	190900	3903344175	21850	21850	21850	21850	0
68	20250512	190800	3903344175	21850	21850	21850	21850	0
69	20250512	190700	3903344175	21850	21850	21850	21850	0
70	20250512	190600	3903344175	21850	21850	21850	21850	0
71	20250512	190500	3903344175	21850	21850	21850	21850	0
72	20250512	190400	3903344175	21850	21850	21850	21850	0
73	20250512	190300	3903344175	21850	21850	21850	21850	0
74	20250512	190200	3903344175	21850	21850	21850	21850	0
75	20250512	190100	3903344175	21850	21850	21850	21850	0
76	20250512	190000	3903344175	21850	21850	21850	21850	0
77	20250512	185900	3903344175	21850	21850	21850	21850	0
78	20250512	185800	3903344175	21850	21850	21850	21850	0
79	20250512	185700	3903344175	21850	21850	21850	21850	0
80	20250512	185600	3903344175	21850	21850	21850	21850	0
81	20250512	185500	3903344175	21850	21850	21850	21850	0
82	20250512	185400	3903344175	21850	21850	21850	21850	0
83	20250512	185300	3903344175	21850	21850	21850	21850	0
84	20250512	185200	3903344175	21850	21850	21850	21850	0
85	20250512	185100	3903344175	21850	21850	21850	21850	0
86	20250512	185000	3903344175	21850	21850	21850	21850	0
87	20250512	184900	3903344175	21850	21850	21850	21850	0
88	20250512	184800	3903344175	21850	21850	21850	21850	0
89	20250512	184700	3903344175	21850	21850	21850	21850	0
90	20250512	184600	3903344175	21850	21850	21850	21850	0
91	20250512	184500	3903344175	21850	21850	21850	21850	0
92	20250512	184400	3903344175	21850	21850	21850	21850	4201
93	20250512	184300	3903344175	21850	21850	21850	21850	0
94	20250512	184200	3903344175	21850	21850	21850	21850	0
95	20250512	184100	3903344175	21850	21850	21850	21850	0
96	20250512	184000	3903344175	21850	21850	21850	21850	0
97	20250512	183900	3903344175	21850	21850	21850	21850	0
98	20250512	183800	3903344175	21850	21850	21850	21850	0
99	20250512	183700	3903344175	21850	21850	21850	21850	0
100	20250512	183600	3903344175	21850	21850	21850	21850	0
101	20250512	183500	3903344175	21850	21850	21850	21850	0
102	20250512	183400	3903344175	21850	21850	21850	21850	0
103	20250512	183300	3903344175	21850	21850	21850	21850	0
104	20250512	183200	3903344175	21850	21850	21850	21850	0
105	20250512	183100	3903344175	21850	21850	21850	21850	0
106	20250512	183000	3903344175	21850	21850	21850	21850	0
107	20250512	182900	3903344175	21850	21850	21850	21850	0
108	20250512	182800	3903344175	21850	21850	21850	21850	0
109	20250512	182700	3903344175	21850	21850	21850	21850	0
110	20250512	182600	3903344175	21850	21850	21850	21850	0
111	20250512	182500	3903344175	21850	21850	21850	21850	0
112	20250512	182400	3903344175	21850	21850	21850	21850	0
113	20250512	182300	3903344175	21850	21850	21850	21850	0
114	20250512	182200	3903344175	21850	21850	21850	21850	0
115	20250512	182100	3903344175	21850	21850	21850	21850	0
116	20250512	182000	3903344175	21850	21850	21850	21850	0
117	20250512	181900	3903344175	21850	21850	21850	21850	0
118	20250512	181800	3903344175	21850	21850	21850	21850	0
119	20250512	181700	3903344175	21850	21850	21850	21850	0
120	20250512	181600	3903344175	21850	21850	21850	21850	0
121	20250512	181500	3903344175	21850	21850	21850	21850	0
122	20250512	181400	3903344175	21850	21850	21850	21850	4201
123	20250512	181300	3903344175	21850	21850	21850	21850	0
124	20250512	181200	3903344175	21850	21850	21850	21850	0
125	20250512	181100	3903344175	21850	21850	21850	21850	0
126	20250512	181000	3903344175	21850	21850	21850	21850	0
127	20250512	180900	3903344175	21850	21850	21850	21850	0
128	20250512	180800	3903344175	21850	21850	21850	21850	0
129	20250512	180700	3903344175	21850	21850	21850	21850	0
130	20250512	180600	3903344175	21850	21850	21850	21850	0
131	20250512	180500	3903344175	21850	21850	21850	21850	0
132	20250512	180400	3903344175	21850	21850	21850	21850	0
133	20250512	180300	3903344175	21850	21850	21850	21850	0
134	20250512	180200	3903344175	21850	21850	21850	21850	0
135	20250512	180100	3903344175	21850	21850	21850	21850	0
136	20250512	180000	3903344175	21850	21850	21850	21850	0
137	20250512	175900	3903344175	21850	21850	21850	21850	0
138	20250512	175800	3903344175	21850	21850	21850	21850	0
139	20250512	175700	3903344175	21850	21850	21850	21850	0
140	20250512	175600	3903344175	21850	21850	21850	21850	0
141	20250512	175500	3903344175	21850	21850	21850	21850	0
142	20250512	175400	3903344175	21850	21850	21850	21850	0
143	20250512	175300	3903344175	21850	21850	21850	21850	0
144	20250512	175200	3903344175	21850	21850	21850	21850	0
145	20250512	175100	3903344175	21850	21850	21850	21850	0
146	20250512	175000	3903344175	21850	21850	21850	21850	0
147	20250512	174900	3903344175	21850	21850	21850	21850	0
148	20250512	174800	3903344175	21850	21850	21850	21850	0
149	20250512	174700	3903344175	21850	21850	21850	21850	0
150	20250512	174600	3903344175	21850	21850	21850	21850	0
151	20250512	174500	3903344175	21850	21850	21850	21850	0
152	20250512	174400	3903344175	21850	21850	21850	21850	4201
153	20250512	174300	3903344175	21850	21850	21850	21850	0
154	20250512	174200	3903344175	21850	21850	21850	21850	0
155	20250512	174100	3903344175	21850	21850	21850	21850	0
156	20250512	174000	3903344175	21850	21850	21850	21850	0
157	20250512	173900	3903344175	21850	21850	21850	21850	0
158	20250512	173800	3903344175	21850	21850	21850	21850	0
159	20250512	173700	3903344175	21850	21850	21850	21850	0
160	20250512	173600	3903344175	21850	21850	21850	21850	0
161	20250512	173500	3903344175	21850	21850	21850	21850	0
162	20250512	173400	3903344175	21850	21850	21850	21850	0
163	20250512	173300	3903344175	21850	21850	21850	21850	0
164	20250512	173200	3903344175	21850	21850	21850	21850	0
165	20250512	173100	3903344175	21850	21850	21850	21850	0
166	20250512	173000	3903344175	21850	21850	21850	21850	0
167	20250512	172900	3903344175	21850	21850	21850	21850	0
168	20250512	172800	3903344175	21850	21850	21850	21850	0
169	20250512	172700	3903344175	21850	21850	21850	21850	0
170	20250512	172600	3903344175	21850	21850	21850	21850	0
171	20250512	172500	3903344175	21850	21850	21850	21850	0
172	20250512	172400	3903344175	21850	21850	21850	21850	0
173	20250512	172300	3903344175	21850	21850	21850	21850	0
174	20250512	172200	3903344175	21850	21850	21850	21850	0
175	20250512	172100	3903344175	21850	21850	21850	21850	0
176	20250512	172000	3903344175	21850	21850	21850	21850	0
177	20250512	171900	3903344175	21850	21850	21850	21850	0
178	20250512	171800	3903344175	21850	21850	21850	21850	0
179	20250512	171700	3903344175	21850	21850	21850	21850	0
180	20250512	171600	3903344175	21850	21850	21850	21850	0
181	20250512	171500	3903344175	21850	21850	21850	21850	0
182	20250512	171400	3903344175	21850	21850	21850	21850	4201
183	20250512	171300	3903344175	21850	21850	21850	21850	0
184	20250512	171200	3903344175	21850	21850	21850	21850	0
185	20250512	171100	3903344175	21850	21850	21850	21850	0
186	20250512	171000	3903344175	21850	21850	21850	21850	0
187	20250512	170900	3903344175	21850	21850	21850	21850	0
188	20250512	170800	3903344175	21850	21850	21850	21850	0
189	20250512	170700	3903344175	21850	21850	21850	21850	0
190	20250512	170600	3903344175	21850	21850	21850	21850	0
191	20250512	170500	3903344175	21850	21850	21850	21850	0
192	20250512	170400	3903344175	21850	21850	21850	21850	0
193	20250512	170300	3903344175	21850	21850	21850	21850	0
194	20250512	170200	3903344175	21850	21850	21850	21850	0
195	20250512	170100	3903344175	21850	21850	21850	21850	0
196	20250512	170000	3903344175	21850	21850	21850	21850	0
197	20250512	165900	3903344175	21850	21850	21850	21850	0
198	20250512	165800	3903344175	21850	21850	21850	21850	0
199	20250512	165700	3903344175	21850	21850	21850	21850	0
200	20250512	165600	3903344175	21850	21850	21850	21850	0
201	20250512	165500	3903344175	21850	21850	21850	21850	0
202	20250512	165400	3903344175	21850	21850	21850	21850	0
203	20250512	165300	3903344175	21850	21850	21850	21850	0
204	20250512	165200	3903344175	21850	21850	21850	21850	0
205	20250512	165100	3903344175	21850	21850	21850	21850	0
206	20250512	165000	3903344175	21850	21850	21850	21850	0
207	20250512	164900	3903344175	21850	21850	21850	21850	0
208	20250512	164800	3903344175	21850	21850	21850	21850	0
209	20250512	164700	3903344175	21850	21850	21850	21850	0
210	20250512	164600	3903344175	21850	21850	21850	21850	0
211	20250512	164500	3903344175	21850	21850	21850	21850	0
212	20250512	164400	3903344175	21850	21850	21850	21850	4201
213	20250512	164300	3903344175	21850	21850	21850	21850	0
214	20250512	164200	3903344175	21850	21850	21850	21850	0
215	20250512	164100	3903344175	21850	21850	21850	21850	0
216	20250512	164000	3903344175	21850	21850	21850	21850	0
217	20250512	163900	3903344175	21850	21850	21850	21850	0
218	20250512	163800	3903344175	21850	21850	21850	21850	0
219	20250512	163700	3903344175	21850	21850	21850	21850	0
220	20250512	163600	3903344175	21850	21850	21850	21850	0
221	20250512	163500	3903344175	21850	21850	21850	21850	0
222	20250512	163400	3903344175	21850	21850	21850	21850	0
223	20250512	163300	3903344175	21850	21850	21850	21850	0
224	20250512	163200	3903344175	21850	21850	21850	21850	0
225	20250512	163100	3903344175	21850	21850	21850	21850	0
226	20250512	163000	3903344175	21850	21850	21850	21850	0
227	20250512	162900	3903344175	21850	21850	21850	21850	0
228	20250512	162800	3903344175	21850	21850	21850	21850	0
229	20250512	162700	3903344175	21850	21850	21850	21850	0
230	20250512	162600	3903344175	21850	21850	21850	21850	0
231	20250512	162500	3903344175	21850	21850	21850	21850	0
232	20250512	162400	3903344175	21850	21850	21850	21850	0
233	20250512	162300	3903344175	21850	21850	21850	21850	0
234	20250512	162200	3903344175	21850	21850	21850	21850	0
235	20250512	162100	3903344175	21850	21850	21850	21850	0
236	20250512	162000	3903344175	21850	21850	21850	21850	0
237	20250512	161900	3903344175	21850	21850	21850	21850	0
238	20250512	161800	3903344175	21850	21850	21850	21850	0
239	20250512	161700	3903344175	21850	21850	21850	21850	0
240	20250512	161600	3903344175	21850	21850	21850	21850	0
241	20250512	161500	3903344175	21850	21850	21850	21850	0
242	20250512	161400	3903344175	21850	21850	21850	21850	4201
243	20250512	161300	3903344175	21850	21850	21850	21850	0
244	20250512	161200	3903344175	21850	21850	21850	21850	0
245	20250512	161100	3903344175	21850	21850	21850	21850	0
246	20250512	161000	3903344175	21850	21850	21850	21850	0
247	20250512	160900	3903344175	21850	21850	21850	21850	0
248	20250512	160800	3903344175	21850	21850	21850	21850	0
249	20250512	160700	3903344175	21850	21850	21850	21850	0
250	20250512	160600	3903344175	21850	21850	21850	21850	0
251	20250512	160500	3903344175	21850	21850	21850	21850	0
252	20250512	160400	3903344175	21850	21850	21850	21850	0
253	20250512	160300	3903344175	21850	21850	21850	21850	0
254	20250512	160200	3903344175	21850	21850	21850	21850	0
255	20250512	160100	3903344175	21850	21850	21850	21850	0
256	20250512	160000	3903344175	21850	21850	21850	21850	0
257	20250512	155900	3903344175	21850	21850	21850	21850	0
258	20250512	155800	3903344175	21850	21850	21850	21850	0
259	20250512	155700	3903344175	21850	21850	21850	21850	0
260	20250512	155600	3903344175	21850	21850	21850	21850	0
261	20250512	155500	3903344175	21850	21850	21850	21850	0
262	20250512	155400	3903344175	21850	21850	21850	21850	0
263	20250512	155300	3903344175	21850	21850	21850	21850	0
264	20250512	155200	3903344175	21850	21850	21850	21850	0
265	20250512	155100	3903344175	21850	21850	21850	21850	0
266	20250512	155000	3903344175	21850	21850	21850	21850	0
267	20250512	154900	3903344175	21850	21850	21850	21850	0
268	20250512	154800	3903344175	21850	21850	21850	21850	0
269	20250512	154700	3903344175	21850	21850	21850	21850	0
270	20250512	154600	3903344175	21850	21850	21850	21850	0
271	20250512	154500	3903344175	21850	21850	21850	21850	0
272	20250512	154400	3903344175	21850	21850	21850	21850	4201
273	20250512	154300	3903344175	21850	21850	21850	21850	0
274	20250512	154200	3903344175	21850	21850	21850	21850	0
275	20250512	154100	3903344175	21850	21850	21850	21850	0
276	20250512	154000	3903344175	21850	21850	21850	21850	0
277	20250512	153900	3903344175	21850	21850	21850	21850	0
278	20250512	153800	3903344175	21850	21850	21850	21850	0
279	20250512	153700	3903344175	21850	21850	21850	21850	0
280	20250512	153600	3903344175	21850	21850	21850	21850	0
281	20250512	153500	3903344175	21850	21850	21850	21850	0
282	20250512	153400	3903344175	21850	21850	21850	21850	0
283	20250512	153300	3903344175	21850	21850	21850	21850	0
284	20250512	153200	3903344175	21850	21850	21850	21850	0
285	20250512	153100	3903344175	21850	21850	21850	21850	0
286	20250512	153000	3903344175	21850	21850	21850	21850	4201
287	20250512	152900	3811552325	21800	21800	21800	21800	0
288	20250512	152800	3811552325	21800	21800	21800	21800	0
289	20250512	152700	3811552325	21800	21800	21800	21800	0
290	20250512	152600	3811552325	21800	21800	21800	21800	0
291	20250512	152500	3811552325	21800	21800	21800	21800	0
292	20250512	152400	3811552325	21800	21800	21800	21800	0
293	20250512	152300	3811552325	21800	21800	21800	21800	0
294	20250512	152200	3811552325	21800	21800	21800	21800	0
295	20250512	152100	3811552325	21800	21800	21800	21800	0
296	20250512	152000	3811552325	21800	21800	21800	21800	0
297	20250512	151900	3811552325	21800	21800	21850	21800	197
298	20250512	151800	3807247975	21850	21800	21850	21800	112
299	20250512	151700	3804802725	21800	21800	21850	21800	700
300	20250512	151600	3789542425	21850	21800	21850	21800	138
301	20250512	151500	3786532275	21850	21800	21850	21800	220
302	20250512	151400	3781730475	21825	21800	21850	21800	230
303	20250512	151300	3776715200	21850	21850	21850	21800	1396
304	20250512	151200	3746282300	21800	21850	21850	21800	282
305	20250512	151100	3740129750	21850	21800	21850	21800	254
306	20250512	151000	3734584900	21800	21800	21850	21800	126
307	20250512	150900	3731836950	21850	21800	21850	21750	1031
308	20250512	150800	3709388500	21800	21850	21850	21750	2434
309	20250512	150700	3656326600	21850	21800	21850	21800	373
310	20250512	150600	3648185350	21800	21750	21850	21750	664
311	20250512	150500	3633710550	21800	21800	21800	21750	216
312	20250512	150400	3629007550	21750	21800	21800	21750	246
313	20250512	150300	3623649850	21800	21800	21800	21750	640
314	20250512	150200	3609698900	21750	21800	21850	21750	932
315	20250512	150100	3589384300	21850	21800	21850	21800	207
316	20250512	150000	3584866700	21800	21850	21850	21800	1244
317	20250512	145900	3557738250	21850	21800	21850	21800	852
318	20250512	145800	3539127200	21850	21800	21850	21800	457
319	20250512	145700	3529146400	21800	21850	21850	21800	388
320	20250512	145600	3520677400	21800	21850	21850	21800	351
321	20250512	145500	3513020550	21850	21800	21850	21800	260
322	20250512	145400	3507344850	21850	21850	21850	21800	234
323	20250512	145300	3502236700	21800	21800	21850	21800	594
324	20250512	145200	3489281000	21800	21850	21850	21800	455
325	20250512	145100	3479348150	21850	21850	21850	21800	493
326	20250512	145000	3468581250	21850	21850	21850	21800	241
327	20250512	144900	3463320100	21850	21800	21850	21800	177
328	20250512	144800	3459459000	21800	21800	21850	21800	253
329	20250512	144700	3453939750	21850	21800	21850	21800	198
330	20250512	144600	3449620100	21850	21850	21850	21800	327
331	20250512	144500	3442485800	21800	21850	21850	21800	267
332	20250512	144400	3436661950	21850	21850	21850	21800	241
333	20250512	144300	3431401250	21850	21800	21850	21800	202
334	20250512	144200	3426996400	21850	21850	21850	21800	154
335	20250512	144100	3423636150	21800	21825	21850	21800	176
336	20250512	144000	3419794825	21800	21800	21825	21800	81
337	20250512	143900	3418028850	21825	21800	21850	21800	102
338	20250512	143800	3415804350	21800	21800	21800	21800	148
339	20250512	143700	3412577950	21800	21850	21850	21800	133
340	20250512	143600	3409675650	21800	21850	21850	21800	117
341	20250512	143500	3407122850	21850	21850	21850	21800	3257
342	20250512	143400	3336056050	21850	21850	21850	21850	306
343	20250512	143300	3329369950	21850	21850	21850	21850	147
344	20250512	143200	3326158000	21850	21850	21850	21850	74
345	20250512	143100	3324541100	21850	21850	21850	21850	74
346	20250512	143000	3322924200	21850	21850	21850	21850	74
347	20250512	142900	3321307300	21850	21850	21850	21850	112
348	20250512	142800	3318860100	21850	21850	21850	21850	245
349	20250512	142700	3313506850	21850	21875	21900	21850	910
350	20250512	142600	3293623225	21850	21850	21850	21850	1
351	20250512	142500	3293601375	21900	21850	21900	21850	97
352	20250512	142400	3291477125	21900	21850	21900	21850	522
353	20250512	142300	3280066525	21900	21850	21900	21850	5
354	20250512	142200	3279957075	21850	21850	21850	21850	0
355	20250512	142100	3279957075	21850	21850	21850	21850	8
356	20250512	142000	3279782275	21850	21900	21900	21850	24
357	20250512	141900	3279257775	21900	21875	21900	21875	60
358	20250512	141800	3277943800	21900	21900	21900	21850	152
359	20250512	141700	3274615050	21900	21900	21900	21850	5
360	20250512	141600	3274505600	21900	21875	21900	21850	1164
361	20250512	141500	3249062625	21900	21900	21900	21900	4
362	20250512	141400	3248975025	21900	21900	21900	21900	2
363	20250512	141300	3248931225	21900	21900	21900	21900	621
364	20250512	141200	3235331325	21900	21900	21900	21900	27
365	20250512	141100	3234740025	21900	21850	21900	21850	807
366	20250512	141000	3217066775	21900	21900	21900	21900	190
367	20250512	140900	3212905775	21900	21900	21900	21900	1
368	20250512	140800	3212883875	21900	21900	21900	21900	308
369	20250512	140700	3206138675	21950	21950	21950	21950	0
370	20250512	140600	3206138675	21950	21900	21950	21900	3
371	20250512	140500	3206072875	21950	21900	21950	21900	65
372	20250512	140400	3204648875	21900	21900	21900	21900	139
373	20250512	140300	3201604775	21900	21900	21900	21900	11
374	20250512	140200	3201363875	21900	21900	21900	21900	138
375	20250512	140100	3198341675	21900	21900	21900	21900	10
376	20250512	140000	3198122675	21900	21900	21900	21900	10
377	20250512	135900	3197903675	21950	21900	21950	21900	619
378	20250512	135800	3184346375	21850	21850	21850	21850	263
379	20250512	135700	3178599825	21850	21900	21900	21850	2
380	20250512	135600	3178556075	21900	21900	21900	21900	54
381	20250512	135500	3177373475	21900	21900	21900	21900	278
382	20250512	135400	3171285275	21900	21950	21950	21900	91
383	20250512	135300	3169287875	21950	21950	21950	21900	37
384	20250512	135200	3168476025	21900	21900	21950	21900	37
385	20250512	135100	3167665225	21900	21850	21900	21850	778
386	20250512	135000	3150627075	21850	21850	21850	21850	3
387	20250512	134900	3150561525	21850	21850	21850	21850	3
388	20250512	134800	3150495975	21850	21900	21900	21850	190
389	20250512	134700	3146335225	21900	21900	21900	21900	154
390	20250512	134600	3142962625	21900	21900	21900	21900	437
391	20250512	134500	3133392325	21900	21925	21950	21900	32
392	20250512	134400	3132690750	21925	21900	21950	21900	67
393	20250512	134300	3131222675	21900	21900	21900	21900	2
394	20250512	134200	3131178875	21900	21900	21900	21900	1
395	20250512	134100	3131156975	21900	21950	21950	21900	22
396	20250512	134000	3130674175	21900	21900	21900	21900	951
397	20250512	133900	3109847275	21950	21900	21950	21900	29
398	20250512	133800	3109211625	21900	21900	21900	21900	7
399	20250512	133700	3109058325	21900	21900	21950	21900	89
400	20250512	133600	3107104925	21950	21900	21950	21900	18
401	20250512	133500	3106710225	21900	21900	21950	21900	887
402	20250512	133400	3087265675	21900	21925	21925	21900	70
403	20250512	133300	3085731200	21925	21925	21925	21925	6
404	20250512	133200	3085599650	21925	21925	21925	21925	29
405	20250512	133100	3084963825	21925	21925	21925	21925	25
406	20250512	133000	3084415700	21925	21950	21950	21900	31
407	20250512	132900	3083735500	21900	21950	21950	21900	681
408	20250512	132800	3068787750	22000	22000	22000	21950	349
409	20250512	132700	3061109850	21950	21950	21950	21950	1
410	20250512	132600	3061087900	21950	21950	21950	21950	16
411	20250512	132500	3060736700	21950	21950	22000	21950	1026
412	20250512	132400	3038165000	21950	21950	21950	21950	86
413	20250512	132300	3036277300	21950	21950	21950	21950	1398
414	20250512	132200	3005591200	21900	21950	21950	21900	1280
415	20250512	132100	2977495250	21950	21950	21950	21950	1
416	20250512	132000	2977473300	21950	22000	22000	21950	71
417	20250512	131900	2975911450	22000	22000	22000	21950	27
418	20250512	131800	2975318550	21950	21950	22000	21950	25
419	20250512	131700	2974768800	21950	21950	22000	21950	161
420	20250512	131600	2971226900	22000	21950	22000	21950	789
421	20250512	131500	2953869550	21950	21950	22000	21950	41
422	20250512	131400	2952967650	21950	21900	21950	21900	1258
423	20250512	131300	2925360450	21900	21950	21950	21900	12
424	20250512	131200	2925097100	21950	21900	21950	21900	39
425	20250512	131100	2924241100	21900	21900	21950	21900	51
426	20250512	131000	2923122900	21900	21950	21950	21900	89
427	20250512	130900	2921169450	21900	21950	21950	21900	126
428	20250512	130800	2918404750	21900	21900	21900	21900	1
429	20250512	130700	2918382850	21950	21900	21950	21900	49
430	20250512	130600	2917307525	21900	21850	21900	21850	628
431	20250512	130500	2903554375	21850	21900	21900	21850	69
432	20250512	130400	2902043375	21900	21850	21900	21850	665
433	20250512	130300	2887480425	21850	21850	21900	21850	205
434	20250512	130200	2882991025	21900	21900	21900	21900	19
435	20250512	130100	2882574925	21850	21900	21900	21850	62
436	20250512	130000	2881217225	21900	21900	21900	21850	69
437	20250512	125900	2879706175	21850	21900	21900	21850	20
438	20250512	125800	2879268375	21850	21850	21900	21850	139
439	20250512	125700	2876224825	21850	21900	21900	21850	502
440	20250512	125600	2865231125	21900	21850	21900	21850	13
441	20250512	125500	2864946525	21850	21850	21850	21850	2
442	20250512	125400	2864902825	21900	21850	21900	21850	14
443	20250512	125300	2864596325	21850	21850	21850	21850	461
444	20250512	125200	2854523475	21850	21850	21900	21850	131
445	20250512	125100	2851659675	21850	21850	21850	21850	1
446	20250512	125000	2851637825	21850	21850	21850	21850	17
447	20250512	124900	2851266375	21850	21850	21850	21850	2
448	20250512	124800	2851222675	21850	21900	21900	21850	43
449	20250512	124700	2850281075	21900	21850	21900	21850	135
450	20250512	124600	2847324625	21850	21850	21850	21850	2
451	20250512	124500	2847280925	21900	21900	21900	21850	307
452	20250512	124400	2840557675	21900	21900	21900	21900	51
453	20250512	124300	2839440775	21900	21900	21950	21850	842
454	20250512	124200	2821000425	21850	21850	21850	21850	2
455	20250512	124100	2820956725	21850	21850	21850	21850	1
456	20250512	124000	2820934875	21850	21850	21850	21850	1
457	20250512	123900	2820913025	21900	21850	21900	21850	6
458	20250512	123800	2820781875	21875	21875	21875	21875	1
459	20250512	123700	2820760000	21850	21900	21900	21850	71
460	20250512	123600	2819205150	21900	21850	21900	21850	38
461	20250512	123500	2818373000	21850	21850	21850	21850	2
462	20250512	123400	2818329300	21850	21850	21850	21850	1
463	20250512	123300	2818307450	21850	21900	21900	21850	559
464	20250512	123200	2806065450	21900	21900	21900	21900	1
465	20250512	123100	2806043550	21900	21900	21900	21900	3
466	20250512	123000	2805977850	21950	21900	21950	21900	27
467	20250512	122900	2805385250	21900	21900	21950	21900	554
468	20250512	122800	2793250150	21900	21900	21900	21900	91
469	20250512	122700	2791257250	21900	21850	21950	21850	492
470	20250512	122600	2780482200	21850	21850	21850	21850	71
471	20250512	122500	2778930850	21850	21850	21850	21850	211
472	20250512	122400	2774320500	21900	21900	21900	21900	242
473	20250512	122300	2769020700	21900	21900	21900	21900	2
474	20250512	122200	2768976900	21900	21900	21950	21900	3
475	20250512	122100	2768911150	21900	21900	21900	21900	102
476	20250512	122000	2766677350	21900	21900	21900	21900	6
477	20250512	121900	2766545950	21900	21900	21900	21900	1
478	20250512	121800	2766524050	21900	21900	21900	21900	923
479	20250512	121700	2746310350	21850	21850	21850	21850	214
480	20250512	121600	2741634450	21850	21850	21850	21850	51
481	20250512	121500	2740520100	21850	21850	21850	21850	32
482	20250512	121400	2739820900	21850	21900	21900	21850	187
483	20250512	121300	2735734900	21850	21850	21850	21800	377
484	20250512	121200	2727497500	21850	21850	21850	21850	30
485	20250512	121100	2726842000	21850	21850	21850	21850	63
486	20250512	121000	2725465450	21850	21850	21850	21850	0
487	20250512	120900	2725465450	21850	21850	21850	21850	23
488	20250512	120800	2724962900	21850	21850	21850	21850	1
489	20250512	120700	2724941050	21850	21850	21850	21850	1
490	20250512	120600	2724919200	21850	21850	21850	21850	402
491	20250512	120500	2716135500	21850	21850	21850	21800	136
492	20250512	120400	2713163950	21850	21850	21850	21850	162
493	20250512	120300	2709624250	21900	21900	21900	21900	28
494	20250512	120200	2709011050	21850	21900	21900	21850	401
495	20250512	120100	2700246150	21850	21850	21850	21850	57
496	20250512	120000	2699000700	21850	21850	21850	21850	29
497	20250512	115900	2698367050	21850	21850	21850	21850	75
498	20250512	115800	2696728300	21900	21900	21900	21900	95
499	20250512	115700	2694647800	21900	21900	21900	21900	26
500	20250512	115600	2694078400	21900	21900	21900	21900	0
501	20250512	115500	2694078400	21900	21900	21900	21900	96
502	20250512	115400	2691976000	21900	21900	21900	21850	1036
503	20250512	115300	2669296150	21950	21950	21950	21950	297
504	20250512	115200	2662777000	21950	21950	21950	21950	25
505	20250512	115100	2662228250	21950	21950	21950	21950	282
506	20250512	115000	2656038350	21950	22000	22000	21950	1088
507	20250512	114900	2632154850	21950	22000	22000	21950	67
508	20250512	114800	2630681000	22000	21950	22000	21950	251
509	20250512	114700	2625159050	21950	21950	21950	21950	1
510	20250512	114600	2625137100	22000	21950	22000	21950	212
511	20250512	114500	2620479400	21950	21950	21950	21950	48
512	20250512	114400	2619425800	21950	21900	21950	21900	533
513	20250512	114300	2607726950	21950	21950	21950	21900	62
514	20250512	114200	2606366150	21950	21950	21950	21900	3368
515	20250512	114100	2532440550	21950	21950	21950	21950	0
516	20250512	114000	2532440550	21950	22000	22000	21950	51
517	20250512	113900	2531320900	22000	21950	22000	21950	815
518	20250512	113800	2513390950	21950	22000	22000	21950	207
519	20250512	113700	2508837000	22000	22000	22000	22000	436
520	20250512	113600	2499245000	22000	22000	22000	22000	49
521	20250512	113500	2498167000	22050	22000	22050	22000	324
522	20250512	113400	2491037050	22000	22050	22050	22000	276
523	20250512	113300	2484964950	22050	22000	22050	22000	21
524	20250512	113200	2484501950	22000	22050	22050	22000	131
525	20250512	113100	2481614250	22050	22050	22050	22050	178
526	20250512	113000	2477689350	22050	22050	22050	22050	1695
527	20250512	112900	2440314600	22050	22100	22100	22050	75
528	20250512	112800	2438658950	22050	22100	22100	22050	63
529	20250512	112700	2437269300	22050	22050	22050	22050	43
530	20250512	112600	2436321150	22050	22100	22100	22050	33
531	20250512	112500	2435592700	22050	22050	22050	22050	47
532	20250512	112400	2434556350	22050	22050	22050	22050	944
533	20250512	112300	2413741150	22050	22050	22050	22050	1
534	20250512	112200	2413719100	22050	22050	22050	22050	7
535	20250512	112100	2413564750	22050	22100	22100	22050	1297
536	20250512	112000	2384965700	22100	22050	22100	22050	90
537	20250512	111900	2382976825	22050	22050	22050	22050	1286
538	20250512	111800	2354620525	22025	22025	22025	22025	31
539	20250512	111700	2353937750	22000	22050	22050	22000	23
540	20250512	111600	2353431200	22050	22000	22050	22000	15
541	20250512	111500	2353100500	22000	22050	22050	22000	1866
542	20250512	111400	2312045350	22050	22050	22050	22050	55
543	20250512	111300	2310832600	22050	22050	22050	22000	193
544	20250512	111200	2306577000	22050	22050	22050	22000	341
545	20250512	111100	2299058500	22050	22050	22050	22000	109
546	20250512	111000	2296658250	22000	22050	22050	22000	282
547	20250512	110900	2290440550	22050	22025	22050	22025	79
548	20250512	110800	2288699850	22050	22000	22050	22000	427
549	20250512	110700	2279284550	22025	22025	22025	22025	3
550	20250512	110600	2279218475	22050	22050	22050	22050	1260
551	20250512	110500	2251435475	22100	22100	22100	22050	504
552	20250512	110400	2240317075	22100	22050	22100	22050	1223
553	20250512	110300	2213345675	22050	22050	22050	22000	308
554	20250512	110200	2206560775	22000	22000	22050	22000	5712
555	20250512	110100	2080863925	22000	21950	22000	21950	1484
556	20250512	110000	2048287225	21900	21950	21950	21900	31
557	20250512	105900	2047606825	21900	21850	21900	21850	374
558	20250512	105800	2039416275	21850	21850	21850	21850	50
559	20250512	105700	2038323775	21900	21900	21900	21900	57
560	20250512	105600	2037075475	21900	21900	21900	21900	258
561	20250512	105500	2031425275	21900	21900	21950	21900	1004
562	20250512	105400	2009437625	21950	21950	21950	21950	0
563	20250512	105300	2009437625	21950	21950	21950	21900	469
564	20250512	105200	1999162975	21950	21900	21950	21900	312
565	20250512	105100	1992327650	21900	21850	21900	21850	718
566	20250512	105000	1976603500	21850	21850	21850	21850	0
567	20250512	104900	1976603500	21850	21900	21900	21850	1278
568	20250512	104800	1948615350	21900	21900	21900	21900	40
569	20250512	104700	1947739350	21900	21900	21950	21900	190
570	20250512	104600	1943573350	21900	21900	21900	21900	1
571	20250512	104500	1943551450	21950	21900	21950	21900	604
572	20250512	104400	1930316850	21950	21900	21950	21900	2196
573	20250512	104300	1882186550	21900	21900	21900	21850	1582
574	20250512	104200	1847542350	21900	21850	21900	21850	35
575	20250512	104100	1846775900	21900	21900	21900	21900	30
576	20250512	104000	1846118900	21900	21900	21900	21900	43
577	20250512	103900	1845177200	21900	21900	21900	21900	5
578	20250512	103800	1845067700	21850	21850	21850	21850	1
579	20250512	103700	1845045850	21900	21900	21900	21900	47
580	20250512	103600	1844016550	21850	21900	21900	21850	219
581	20250512	103500	1839220500	21900	21900	21900	21900	2
582	20250512	103400	1839176700	21900	21950	21950	21900	870
583	20250512	103300	1820105100	21950	22000	22000	21950	626
584	20250512	103200	1806363700	22000	22000	22000	22000	48
585	20250512	103100	1805307700	22000	22000	22000	22000	89
586	20250512	103000	1803349700	21950	21950	21950	21950	147
587	20250512	102900	1800123050	22000	21950	22000	21950	58
588	20250512	102800	1798847300	21950	22000	22000	21950	780
589	20250512	102700	1781718300	22000	21975	22000	21950	283
590	20250512	102600	1775497425	22000	21950	22000	21950	1385
591	20250512	102500	1745069575	21950	21950	22000	21900	160
592	20250512	102400	1741557475	22000	22000	22000	22000	134
593	20250512	102300	1738609475	22000	21950	22000	21900	4125
594	20250512	102200	1648135175	21900	21950	21950	21900	1065
595	20250512	102100	1624791875	21950	21900	21950	21900	29
596	20250512	102000	1624155475	21900	21950	21950	21900	47
597	20250512	101900	1623125175	21950	21950	21950	21950	39
598	20250512	101800	1622269125	21950	21900	21950	21900	917
599	20250512	101700	1602180375	21850	21850	21850	21850	9
600	20250512	101600	1601983725	21850	21900	21900	21850	10
601	20250512	101500	1601765175	21850	21850	21850	21850	288
602	20250512	101400	1595472375	21900	21850	21900	21850	96
603	20250512	101300	1593372875	21850	21850	21850	21850	201
604	20250512	101200	1588981025	21850	21850	21900	21850	233
605	20250512	101100	1583889925	21900	21900	21900	21900	30
606	20250512	101000	1583232925	21900	21900	21900	21900	2015
607	20250512	100900	1539104425	21850	21850	21850	21850	58
608	20250512	100800	1537837125	21850	21850	21850	21800	56
609	20250512	100700	1536613575	21850	21850	21850	21850	216
610	20250512	100600	1531893975	21850	21850	21850	21850	1
611	20250512	100500	1531872125	21850	21800	21850	21800	202
612	20250512	100400	1527458975	21850	21800	21850	21800	140
613	20250512	100300	1524400075	21800	21800	21800	21800	350
614	20250512	100200	1516770075	21800	21800	21850	21800	551
615	20250512	100100	1504742625	21850	21850	21850	21850	43
616	20250512	100000	1503803075	21850	21800	21900	21800	388
617	20250512	095900	1495329600	21900	21950	21950	21900	36
618	20250512	095800	1494541150	21900	21850	21950	21850	843
619	20250512	095700	1476081950	21800	21850	21850	21750	3617
620	20250512	095600	1397380900	21850	21850	21850	21850	496
621	20250512	095500	1386543300	21850	21850	21900	21800	1316
622	20250512	095400	1357788900	21900	21900	21950	21900	954
623	20250512	095300	1336895650	21900	21900	21950	21850	850
624	20250512	095200	1318280800	21900	21900	21900	21850	44
625	20250512	095100	1317317250	21900	21850	21900	21850	93
626	20250512	095000	1315281150	21900	21950	21950	21900	1604
627	20250512	094900	1280153500	21950	21900	21950	21900	97
628	20250512	094800	1278024900	21950	21950	21950	21900	181
629	20250512	094700	1274052550	21950	21950	22000	21950	3467
630	20250512	094600	1197852300	22000	21950	22000	21950	706
631	20250512	094500	1182355500	21900	21900	21900	21900	1301
632	20250512	094400	1153863600	21900	22000	22000	21900	2551
633	20250512	094300	1097970800	22000	21975	22000	21950	1656
634	20250512	094200	1061620300	21950	21950	22000	21950	4476
635	20250512	094100	963205100	21950	21950	21950	21900	3454
636	20250512	094000	887389850	21950	21950	21950	21900	1139
637	20250512	093900	862388850	21950	21950	22000	21850	2865
638	20250512	093800	799510500	21900	21900	21950	21900	4529
639	20250512	093700	700300300	21850	21850	21850	21800	408
640	20250512	093600	691398850	21850	21850	21900	21800	1834
641	20250512	093500	651323800	21800	21850	21850	21800	1231
642	20250512	093400	624427600	21850	21800	21850	21800	1550
643	20250512	093300	590611100	21800	21750	21800	21750	746
644	20250512	093200	574351200	21800	21700	21800	21700	674
645	20250512	093100	559690100	21750	21700	21750	21650	1390
646	20250512	093000	529565450	21700	21700	21700	21650	1542
647	20250512	092900	496154050	21700	21700	21700	21700	1026
648	20250512	092800	473889850	21700	21700	21700	21650	781
649	20250512	092700	456969750	21650	21650	21650	21650	274
650	20250512	092600	451037650	21650	21650	21650	21600	199
651	20250512	092500	446729350	21650	21650	21650	21600	168
652	20250512	092400	443092250	21650	21600	21650	21600	521
653	20250512	092300	431818650	21600	21600	21600	21550	328
654	20250512	092200	424735350	21600	21600	21600	21500	863
655	20250512	092100	406127700	21600	21550	21600	21550	548
656	20250512	092000	394310800	21550	21600	21600	21550	120
657	20250512	091900	391718850	21600	21600	21600	21600	54
658	20250512	091800	390552450	21550	21650	21650	21550	345
659	20250512	091700	383098900	21600	21600	21650	21600	696
660	20250512	091600	368063700	21600	21550	21650	21550	2311
661	20250512	091500	318156850	21550	21500	21550	21500	198
662	20250512	091400	313890000	21550	21550	21550	21550	243
663	20250512	091300	308653350	21500	21600	21600	21500	143
664	20250512	091200	305576650	21600	21550	21600	21500	580
665	20250512	091100	293077500	21550	21550	21550	21500	1723
666	20250512	091000	255946900	21550	21550	21550	21550	505
667	20250512	090900	245064150	21600	21550	21600	21550	434
668	20250512	090800	235711250	21550	21550	21600	21550	76
669	20250512	090700	234073400	21600	21600	21600	21550	1545
670	20250512	090600	200759700	21550	21600	21600	21550	1655
671	20250512	090500	165085200	21600	21600	21600	21550	183
672	20250512	090400	161134050	21600	21550	21600	21550	575
673	20250512	090300	148718000	21550	21550	21600	21550	992
674	20250512	090200	127325900	21550	21650	21650	21550	2685
675	20250512	090100	69330900	21650	21700	21700	21600	733
676	20250512	090000	53465400	21650	21700	21700	21650	2465