KissMeData/000670/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183100	554516000	408500	408500	408500	408500	158
3	20240509	183000	554516000	408500	408500	408500	408500	0
4	20240509	182900	554516000	408500	408500	408500	408500	0
5	20240509	182800	554516000	408500	408500	408500	408500	0
6	20240509	182700	554516000	408500	408500	408500	408500	0
7	20240509	182600	554516000	408500	408500	408500	408500	0
8	20240509	182500	554516000	408500	408500	408500	408500	0
9	20240509	182400	554516000	408500	408500	408500	408500	0
10	20240509	182300	554516000	408500	408500	408500	408500	0
11	20240509	182200	554516000	408500	408500	408500	408500	0
12	20240509	182100	554516000	408500	408500	408500	408500	0
13	20240509	182000	554516000	408500	408500	408500	408500	0
14	20240509	181900	554516000	408500	408500	408500	408500	0
15	20240509	181800	554516000	408500	408500	408500	408500	0
16	20240509	181700	554516000	408500	408500	408500	408500	0
17	20240509	181600	554516000	408500	408500	408500	408500	0
18	20240509	181500	554516000	408500	408500	408500	408500	0
19	20240509	181400	554516000	408500	408500	408500	408500	0
20	20240509	181300	554516000	408500	408500	408500	408500	0
21	20240509	181200	554516000	408500	408500	408500	408500	0
22	20240509	181100	554516000	408500	408500	408500	408500	0
23	20240509	181000	554516000	408500	408500	408500	408500	0
24	20240509	180900	554516000	408500	408500	408500	408500	0
25	20240509	180800	554516000	408500	408500	408500	408500	0
26	20240509	180700	554516000	408500	408500	408500	408500	0
27	20240509	180600	554516000	408500	408500	408500	408500	0
28	20240509	180500	554516000	408500	408500	408500	408500	0
29	20240509	180400	554516000	408500	408500	408500	408500	0
30	20240509	180300	554516000	408500	408500	408500	408500	0
31	20240509	180200	554516000	408500	408500	408500	408500	0
32	20240509	180100	554516000	408500	408500	408500	408500	158
33	20240509	180000	554516000	408500	408500	408500	408500	0
34	20240509	175900	554516000	408500	408500	408500	408500	0
35	20240509	175800	554516000	408500	408500	408500	408500	0
36	20240509	175700	554516000	408500	408500	408500	408500	0
37	20240509	175600	554516000	408500	408500	408500	408500	0
38	20240509	175500	554516000	408500	408500	408500	408500	0
39	20240509	175400	554516000	408500	408500	408500	408500	0
40	20240509	175300	554516000	408500	408500	408500	408500	0
41	20240509	175200	554516000	408500	408500	408500	408500	0
42	20240509	175100	554516000	408500	408500	408500	408500	0
43	20240509	175000	554516000	408500	408500	408500	408500	0
44	20240509	174900	554516000	408500	408500	408500	408500	0
45	20240509	174800	554516000	408500	408500	408500	408500	0
46	20240509	174700	554516000	408500	408500	408500	408500	0
47	20240509	174600	554516000	408500	408500	408500	408500	0
48	20240509	174500	554516000	408500	408500	408500	408500	0
49	20240509	174400	554516000	408500	408500	408500	408500	0
50	20240509	174300	554516000	408500	408500	408500	408500	0
51	20240509	174200	554516000	408500	408500	408500	408500	0
52	20240509	174100	554516000	408500	408500	408500	408500	0
53	20240509	174000	554516000	408500	408500	408500	408500	0
54	20240509	173900	554516000	408500	408500	408500	408500	0
55	20240509	173800	554516000	408500	408500	408500	408500	0
56	20240509	173700	554516000	408500	408500	408500	408500	0
57	20240509	173600	554516000	408500	408500	408500	408500	0
58	20240509	173500	554516000	408500	408500	408500	408500	0
59	20240509	173400	554516000	408500	408500	408500	408500	0
60	20240509	173300	554516000	408500	408500	408500	408500	0
61	20240509	173200	554516000	408500	408500	408500	408500	0
62	20240509	173100	554516000	408500	408500	408500	408500	158
63	20240509	173000	554516000	408500	408500	408500	408500	0
64	20240509	172900	554516000	408500	408500	408500	408500	0
65	20240509	172800	554516000	408500	408500	408500	408500	0
66	20240509	172700	554516000	408500	408500	408500	408500	0
67	20240509	172600	554516000	408500	408500	408500	408500	0
68	20240509	172500	554516000	408500	408500	408500	408500	0
69	20240509	172400	554516000	408500	408500	408500	408500	0
70	20240509	172300	554516000	408500	408500	408500	408500	0
71	20240509	172200	554516000	408500	408500	408500	408500	0
72	20240509	172100	554516000	408500	408500	408500	408500	0
73	20240509	172000	554516000	408500	408500	408500	408500	0
74	20240509	171900	554516000	408500	408500	408500	408500	0
75	20240509	171800	554516000	408500	408500	408500	408500	0
76	20240509	171700	554516000	408500	408500	408500	408500	0
77	20240509	171600	554516000	408500	408500	408500	408500	0
78	20240509	171500	554516000	408500	408500	408500	408500	0
79	20240509	171400	554516000	408500	408500	408500	408500	0
80	20240509	171300	554516000	408500	408500	408500	408500	0
81	20240509	171200	554516000	408500	408500	408500	408500	0
82	20240509	171100	554516000	408500	408500	408500	408500	0
83	20240509	171000	554516000	408500	408500	408500	408500	0
84	20240509	170900	554516000	408500	408500	408500	408500	0
85	20240509	170800	554516000	408500	408500	408500	408500	0
86	20240509	170700	554516000	408500	408500	408500	408500	0
87	20240509	170600	554516000	408500	408500	408500	408500	0
88	20240509	170500	554516000	408500	408500	408500	408500	0
89	20240509	170400	554516000	408500	408500	408500	408500	0
90	20240509	170300	554516000	408500	408500	408500	408500	0
91	20240509	170200	554516000	408500	408500	408500	408500	0
92	20240509	170100	554516000	408500	408500	408500	408500	158
93	20240509	170000	554516000	408500	408500	408500	408500	0
94	20240509	165900	554516000	408500	408500	408500	408500	0
95	20240509	165800	554516000	408500	408500	408500	408500	0
96	20240509	165700	554516000	408500	408500	408500	408500	0
97	20240509	165600	554516000	408500	408500	408500	408500	0
98	20240509	165500	554516000	408500	408500	408500	408500	0
99	20240509	165400	554516000	408500	408500	408500	408500	0
100	20240509	165300	554516000	408500	408500	408500	408500	0
101	20240509	165200	554516000	408500	408500	408500	408500	0
102	20240509	165100	554516000	408500	408500	408500	408500	0
103	20240509	165000	554516000	408500	408500	408500	408500	0
104	20240509	164900	554516000	408500	408500	408500	408500	0
105	20240509	164800	554516000	408500	408500	408500	408500	0
106	20240509	164700	554516000	408500	408500	408500	408500	0
107	20240509	164600	554516000	408500	408500	408500	408500	0
108	20240509	164500	554516000	408500	408500	408500	408500	0
109	20240509	164400	554516000	408500	408500	408500	408500	0
110	20240509	164300	554516000	408500	408500	408500	408500	0
111	20240509	164200	554516000	408500	408500	408500	408500	0
112	20240509	164100	554516000	408500	408500	408500	408500	0
113	20240509	164000	554516000	408500	408500	408500	408500	0
114	20240509	163900	554516000	408500	408500	408500	408500	0
115	20240509	163800	554516000	408500	408500	408500	408500	0
116	20240509	163700	554516000	408500	408500	408500	408500	0
117	20240509	163600	554516000	408500	408500	408500	408500	0
118	20240509	163500	554516000	408500	408500	408500	408500	0
119	20240509	163400	554516000	408500	408500	408500	408500	0
120	20240509	163300	554516000	408500	408500	408500	408500	0
121	20240509	163200	554516000	408500	408500	408500	408500	0
122	20240509	163100	554516000	408500	408500	408500	408500	158
123	20240509	163000	554516000	408500	408500	408500	408500	0
124	20240509	162900	554516000	408500	408500	408500	408500	0
125	20240509	162800	554516000	408500	408500	408500	408500	0
126	20240509	162700	554516000	408500	408500	408500	408500	0
127	20240509	162600	554516000	408500	408500	408500	408500	0
128	20240509	162500	554516000	408500	408500	408500	408500	0
129	20240509	162400	554516000	408500	408500	408500	408500	0
130	20240509	162300	554516000	408500	408500	408500	408500	0
131	20240509	162200	554516000	408500	408500	408500	408500	0
132	20240509	162100	554516000	408500	408500	408500	408500	0
133	20240509	162000	554516000	408500	408500	408500	408500	0
134	20240509	161900	554516000	408500	408500	408500	408500	0
135	20240509	161800	554516000	408500	408500	408500	408500	0
136	20240509	161700	554516000	408500	408500	408500	408500	0
137	20240509	161600	554516000	408500	408500	408500	408500	0
138	20240509	161500	554516000	408500	408500	408500	408500	0
139	20240509	161400	554516000	408500	408500	408500	408500	0
140	20240509	161300	554516000	408500	408500	408500	408500	0
141	20240509	161200	554516000	408500	408500	408500	408500	0
142	20240509	161100	554516000	408500	408500	408500	408500	0
143	20240509	161000	554516000	408500	408500	408500	408500	0
144	20240509	160900	554516000	408500	408500	408500	408500	0
145	20240509	160800	554516000	408500	408500	408500	408500	0
146	20240509	160700	554516000	408500	408500	408500	408500	0
147	20240509	160600	554516000	408500	408500	408500	408500	0
148	20240509	160500	554516000	408500	408500	408500	408500	0
149	20240509	160400	554516000	408500	408500	408500	408500	0
150	20240509	160300	554516000	408500	408500	408500	408500	0
151	20240509	160200	554516000	408500	408500	408500	408500	0
152	20240509	160100	554516000	408500	408500	408500	408500	158
153	20240509	160000	554516000	408500	408500	408500	408500	0
154	20240509	155900	554516000	408500	408500	408500	408500	0
155	20240509	155800	554516000	408500	408500	408500	408500	0
156	20240509	155700	554516000	408500	408500	408500	408500	0
157	20240509	155600	554516000	408500	408500	408500	408500	0
158	20240509	155500	554516000	408500	408500	408500	408500	0
159	20240509	155400	554516000	408500	408500	408500	408500	0
160	20240509	155300	554516000	408500	408500	408500	408500	0
161	20240509	155200	554516000	408500	408500	408500	408500	0
162	20240509	155100	554516000	408500	408500	408500	408500	0
163	20240509	155000	554516000	408500	408500	408500	408500	0
164	20240509	154900	554516000	408500	408500	408500	408500	0
165	20240509	154800	554516000	408500	408500	408500	408500	0
166	20240509	154700	554516000	408500	408500	408500	408500	0
167	20240509	154600	554516000	408500	408500	408500	408500	0
168	20240509	154500	554516000	408500	408500	408500	408500	0
169	20240509	154400	554516000	408500	408500	408500	408500	0
170	20240509	154300	554516000	408500	408500	408500	408500	0
171	20240509	154200	554516000	408500	408500	408500	408500	0
172	20240509	154100	554516000	408500	408500	408500	408500	0
173	20240509	154000	554516000	408500	408500	408500	408500	0
174	20240509	153900	554516000	408500	408500	408500	408500	0
175	20240509	153800	554516000	408500	408500	408500	408500	0
176	20240509	153700	554516000	408500	408500	408500	408500	0
177	20240509	153600	554516000	408500	408500	408500	408500	0
178	20240509	153500	554516000	408500	408500	408500	408500	0
179	20240509	153400	554516000	408500	408500	408500	408500	0
180	20240509	153300	554516000	408500	408500	408500	408500	0
181	20240509	153200	554516000	408500	408500	408500	408500	0
182	20240509	153100	554516000	408500	408500	408500	408500	158
183	20240509	153000	554516000	408500	408500	408500	408500	158
184	20240509	152900	489973000	405000	405000	405000	405000	0
185	20240509	152800	489973000	405000	405000	405000	405000	0
186	20240509	152700	489973000	405000	405000	405000	405000	0
187	20240509	152600	489973000	405000	405000	405000	405000	0
188	20240509	152500	489973000	405000	405000	405000	405000	0
189	20240509	152400	489973000	405000	405000	405000	405000	0
190	20240509	152300	489973000	405000	405000	405000	405000	0
191	20240509	152200	489973000	405000	405000	405000	405000	0
192	20240509	152100	489973000	405000	405000	405000	405000	0
193	20240509	152000	489973000	405000	405000	405000	405000	0
194	20240509	151900	489973000	405000	405000	405000	405000	1
195	20240509	151800	489568000	404500	404500	404500	404500	0
196	20240509	151700	489568000	404500	404500	404500	404500	0
197	20240509	151600	489568000	404500	404500	404500	404500	0
198	20240509	151500	489568000	404500	404500	404500	404500	1
199	20240509	151400	489163500	404500	404000	404500	404000	2
200	20240509	151300	488355000	403500	404000	404000	403500	11
201	20240509	151200	483912500	404500	404500	404500	404500	0
202	20240509	151100	483912500	404500	404000	404500	404000	2
203	20240509	151000	483104000	403500	403500	403500	403500	0
204	20240509	150900	483104000	403500	403500	403500	403500	0
205	20240509	150800	483104000	403500	403500	403500	403500	0
206	20240509	150700	483104000	403500	403500	403500	403500	1
207	20240509	150600	482700500	404500	404000	404500	404000	2
208	20240509	150500	481892000	404000	404500	404500	404000	18
209	20240509	150400	474615500	404500	404500	404500	404500	5
210	20240509	150300	472593000	404500	404500	404500	404500	0
211	20240509	150200	472593000	404500	404500	404500	404500	0
212	20240509	150100	472593000	404500	404500	404500	404500	1
213	20240509	150000	472188500	404500	404500	405000	404500	8
214	20240509	145900	468951000	405000	405000	405000	405000	1
215	20240509	145800	468546000	406000	406000	406000	406000	0
216	20240509	145700	468546000	406000	406000	406000	406000	1
217	20240509	145600	468140000	405500	405500	405500	405500	3
218	20240509	145500	466923500	405000	403500	405000	403500	26
219	20240509	145400	456413000	404000	404000	404000	404000	4
220	20240509	145300	454797000	404500	404500	404500	404500	11
221	20240509	145200	450347500	404500	404500	404500	404500	0
222	20240509	145100	450347500	404500	404500	404500	404500	2
223	20240509	145000	449538500	404500	404500	404500	404500	1
224	20240509	144900	449134000	404500	404500	404500	404500	1
225	20240509	144800	448729500	404500	404500	404500	404500	1
226	20240509	144700	448325000	404500	404500	404500	404500	0
227	20240509	144600	448325000	404500	404500	404500	404500	1
228	20240509	144500	447920500	404500	404500	404500	404500	2
229	20240509	144400	447111500	404500	404500	404500	404500	0
230	20240509	144300	447111500	404500	404500	404500	404500	2
231	20240509	144200	446302500	404500	404500	404500	404500	0
232	20240509	144100	446302500	404500	404500	404500	404500	0
233	20240509	144000	446302500	404500	404500	404500	404500	1
234	20240509	143900	445898000	404500	404500	404500	404500	0
235	20240509	143800	445898000	404500	404500	404500	404500	1
236	20240509	143700	445493500	404500	404500	404500	404500	2
237	20240509	143600	444684500	404500	404500	404500	404500	4
238	20240509	143500	443066500	404000	404000	404000	404000	3
239	20240509	143400	441854500	404000	404000	404000	404000	0
240	20240509	143300	441854500	404000	404000	404000	404000	1
241	20240509	143200	441450500	404000	404000	404000	404000	1
242	20240509	143100	441046500	404500	404500	404500	404500	0
243	20240509	143000	441046500	404500	404500	404500	404500	3
244	20240509	142900	439833000	404500	404500	404500	404500	1
245	20240509	142800	439428500	404500	404500	404500	404500	0
246	20240509	142700	439428500	404500	404500	404500	404500	0
247	20240509	142600	439428500	404500	404500	404500	404500	2
248	20240509	142500	438619500	404500	404500	404500	404500	5
249	20240509	142400	436597000	404000	404000	404000	404000	1
250	20240509	142300	436193000	404000	404000	404000	404000	0
251	20240509	142200	436193000	404000	404000	404000	404000	2
252	20240509	142100	435385000	404000	404000	404000	404000	0
253	20240509	142000	435385000	404000	404000	404000	404000	0
254	20240509	141900	435385000	404000	404000	404000	404000	3
255	20240509	141800	434173000	404000	404000	404000	404000	1
256	20240509	141700	433769000	404000	404000	404000	404000	0
257	20240509	141600	433769000	404000	404000	404000	404000	2
258	20240509	141500	432961000	404000	404000	404000	404000	0
259	20240509	141400	432961000	404000	404000	404000	404000	1
260	20240509	141300	432557000	404500	404500	404500	404500	0
261	20240509	141200	432557000	404500	404500	404500	404500	1
262	20240509	141100	432152500	404000	404000	404000	404000	1
263	20240509	141000	431748500	404000	404500	404500	404000	4
264	20240509	140900	430131500	404000	404000	404000	404000	0
265	20240509	140800	430131500	404000	404000	404000	404000	1
266	20240509	140700	429727500	404000	404000	404000	404000	2
267	20240509	140600	428919500	404000	404000	404000	404000	1
268	20240509	140500	428515500	404000	404000	404000	404000	0
269	20240509	140400	428515500	404000	404000	404000	404000	0
270	20240509	140300	428515500	404000	404000	404000	404000	0
271	20240509	140200	428515500	404000	404000	404000	404000	1
272	20240509	140100	428111500	404000	404000	404000	404000	0
273	20240509	140000	428111500	404000	404500	404500	404000	2
274	20240509	135900	427303000	404000	404000	404000	404000	0
275	20240509	135800	427303000	404000	404000	404000	404000	0
276	20240509	135700	427303000	404000	404500	404500	404000	14
277	20240509	135600	421646000	404000	404500	404500	404000	5
278	20240509	135500	419624000	404500	404500	404500	404500	8
279	20240509	135400	416388000	405000	404500	405000	404500	10
280	20240509	135300	412342000	404500	404500	404500	404500	1
281	20240509	135200	411937500	404500	404500	404500	404500	0
282	20240509	135100	411937500	404500	404500	404500	404500	0
283	20240509	135000	411937500	404500	405000	405000	404500	2
284	20240509	134900	411128000	404500	404500	404500	404500	0
285	20240509	134800	411128000	404500	404500	404500	404500	0
286	20240509	134700	411128000	404500	404500	404500	404500	0
287	20240509	134600	411128000	404500	404500	404500	404500	0
288	20240509	134500	411128000	404500	405000	405000	404500	3
289	20240509	134400	409914000	405000	405000	405000	405000	0
290	20240509	134300	409914000	405000	405000	405000	405000	2
291	20240509	134200	409104000	405000	405000	405000	405000	4
292	20240509	134100	407484000	405000	405000	405000	405000	2
293	20240509	134000	406674000	404500	404500	404500	404500	0
294	20240509	133900	406674000	404500	404500	404500	404500	0
295	20240509	133800	406674000	404500	405000	405000	404500	5
296	20240509	133700	404649500	404500	404500	404500	404500	1
297	20240509	133600	404245000	405000	405000	405000	405000	2
298	20240509	133500	403435000	405000	405000	405000	405000	2
299	20240509	133400	402625000	405000	404500	405000	404500	10
300	20240509	133300	398578500	405000	405000	405000	405000	0
301	20240509	133200	398578500	405000	405000	405000	405000	0
302	20240509	133100	398578500	405000	405000	405000	405000	0
303	20240509	133000	398578500	405000	405000	405000	405000	0
304	20240509	132900	398578500	405000	405000	405000	405000	2
305	20240509	132800	397768500	405500	405500	405500	405500	0
306	20240509	132700	397768500	405500	405500	405500	405500	0
307	20240509	132600	397768500	405500	405500	405500	405500	2
308	20240509	132500	396957500	405000	405500	405500	405000	3
309	20240509	132400	395742000	405500	405000	405500	405000	9
310	20240509	132300	392093500	405000	405000	405000	405000	0
311	20240509	132200	392093500	405000	405000	405000	405000	0
312	20240509	132100	392093500	405000	405000	405000	405000	0
313	20240509	132000	392093500	405000	405000	405000	405000	1
314	20240509	131900	391688500	405500	405500	405500	405500	0
315	20240509	131800	391688500	405500	405000	405500	405000	5
316	20240509	131700	389662000	404500	404500	404500	404500	5
317	20240509	131600	387639500	404000	404000	404000	404000	0
318	20240509	131500	387639500	404000	404000	404000	404000	1
319	20240509	131400	387235500	404000	404000	404000	404000	4
320	20240509	131300	385619500	404000	404000	404000	404000	2
321	20240509	131200	384811500	404000	404000	404000	404000	3
322	20240509	131100	383599500	404500	404500	404500	404500	3
323	20240509	131000	382386000	405000	405000	405000	405000	3
324	20240509	130900	381171000	404500	404500	404500	404500	10
325	20240509	130800	377126000	404500	404000	404500	404000	11
326	20240509	130700	372681000	403000	404000	404000	403000	30
327	20240509	130600	360575000	404000	404000	404000	404000	2
328	20240509	130500	359767000	404500	404500	404500	404500	2
329	20240509	130400	358958000	404500	404500	404500	404500	4
330	20240509	130300	357340000	404500	404500	404500	404500	4
331	20240509	130200	355722000	404500	404500	404500	404500	2
332	20240509	130100	354913000	405000	405000	405000	405000	2
333	20240509	130000	354103000	405000	404500	405000	404500	4
334	20240509	125900	352484000	404500	404500	405000	404000	9
335	20240509	125800	348845000	404000	404000	404000	404000	4
336	20240509	125700	347229000	404000	404000	404000	404000	2
337	20240509	125600	346421000	404000	404000	404000	404000	2
338	20240509	125500	345613000	404000	404500	404500	404000	17
339	20240509	125400	338737000	404500	405000	405000	404500	4
340	20240509	125300	337118500	404500	404500	404500	404500	11
341	20240509	125200	332669000	405000	405000	405000	405000	0
342	20240509	125100	332669000	405000	405000	405000	405000	2
343	20240509	125000	331859000	405000	405000	405000	405000	2
344	20240509	124900	331049000	405500	405500	405500	405500	3
345	20240509	124800	329832500	405500	405500	405500	405500	2
346	20240509	124700	329021500	405500	405500	405500	405500	5
347	20240509	124600	326994000	406000	406000	406000	406000	0
348	20240509	124500	326994000	406000	406000	406000	406000	1
349	20240509	124400	326588000	407500	406500	407500	406500	5
350	20240509	124300	324554500	406000	405500	406000	405500	3
351	20240509	124200	323337500	405500	405500	405500	405500	4
352	20240509	124100	321715500	406000	405500	406000	405500	4
353	20240509	124000	320092500	405500	405500	405500	405500	2
354	20240509	123900	319281500	405500	405500	405500	405500	6
355	20240509	123800	316848500	405500	405500	405500	405500	2
356	20240509	123700	316037500	405500	404500	405500	404500	6
357	20240509	123600	313607000	405000	405000	405000	405000	5
358	20240509	123500	311582000	405000	405000	405000	405000	2
359	20240509	123400	310772000	405000	405000	405000	405000	5
360	20240509	123300	308747000	405000	405000	405000	405000	2
361	20240509	123200	307937000	405500	405000	405500	405000	3
362	20240509	123100	306721500	404500	404500	404500	404500	5
363	20240509	123000	304699000	405500	405000	405500	405000	2
364	20240509	122900	303888500	404500	404500	404500	404500	2
365	20240509	122800	303079500	405000	405000	405000	405000	4
366	20240509	122700	301459500	405000	405000	405000	405000	8
367	20240509	122600	298219500	405000	405000	405000	405000	2
368	20240509	122500	297409500	405000	405000	405000	405000	4
369	20240509	122400	295789500	405000	405000	405000	405000	2
370	20240509	122300	294979500	405000	405000	405000	405000	5
371	20240509	122200	292954500	405000	405000	405000	405000	6
372	20240509	122100	290524500	405000	405000	405000	405000	2
373	20240509	122000	289714500	405000	405000	405000	405000	2
374	20240509	121900	288904500	405500	405000	405500	405000	13
375	20240509	121800	283638500	405000	405000	405000	405000	3
376	20240509	121700	282423500	405000	405000	405000	405000	4
377	20240509	121600	280803500	405000	405000	405000	405000	2
378	20240509	121500	279993500	405000	405000	405000	405000	4
379	20240509	121400	278373500	405000	405000	405000	405000	1
380	20240509	121300	277968500	406500	406500	406500	406500	0
381	20240509	121200	277968500	406500	406500	406500	406500	2
382	20240509	121100	277155500	406500	406500	406500	406500	2
383	20240509	121000	276342500	407000	406000	407000	406000	5
384	20240509	120900	274310500	405500	405500	405500	405500	8
385	20240509	120800	271066500	405500	405500	405500	405500	3
386	20240509	120700	269850000	405500	405500	405500	405500	4
387	20240509	120600	268228000	405500	405500	406000	405500	6
388	20240509	120500	265793500	405500	405500	405500	405500	2
389	20240509	120400	264982500	405500	405500	405500	405500	2
390	20240509	120300	264171500	406000	405500	406000	405500	4
391	20240509	120200	262548500	405500	405000	405500	404500	8
392	20240509	120100	259309500	405000	405500	405500	405000	3
393	20240509	120000	258093500	405000	404500	405000	404500	5
394	20240509	115900	256070000	404000	404000	404000	404000	2
395	20240509	115800	255262000	404000	404500	404500	404000	6
396	20240509	115700	252836000	404500	405000	405000	404500	3
397	20240509	115600	251622000	405000	405000	405000	405000	3
398	20240509	115500	250407000	405000	405500	405500	405000	4
399	20240509	115400	248785500	406000	405500	406000	405500	3
400	20240509	115300	247568500	405500	406000	406000	405500	4
401	20240509	115200	245945500	405500	405500	405500	405500	2
402	20240509	115100	245134500	405000	404000	405000	404000	32
403	20240509	115000	232188500	404000	404500	404500	404000	7
404	20240509	114900	229357500	404500	405500	405500	404500	54
405	20240509	114800	207492500	405500	405500	405500	405500	4
406	20240509	114700	205870500	406000	406500	406500	406000	6
407	20240509	114600	203432500	407000	408500	408500	407000	144
408	20240509	114500	144712500	408500	409000	409000	408500	20
409	20240509	114400	136541500	408500	409000	409000	408500	14
410	20240509	114300	130816000	409500	409500	409500	409500	1
411	20240509	114200	130406500	409500	409500	409500	409500	5
412	20240509	114100	128359000	409500	409500	409500	409500	3
413	20240509	114000	127130500	410500	410500	410500	410500	3
414	20240509	113900	125899000	410500	410500	410500	410500	2
415	20240509	113800	125078000	410500	410500	410500	410500	2
416	20240509	113700	124257000	410500	410500	410500	410500	1
417	20240509	113600	123846500	410500	410500	410500	410500	0
418	20240509	113500	123846500	410500	410500	410500	410500	0
419	20240509	113400	123846500	410500	410500	410500	410500	0
420	20240509	113300	123846500	410500	410500	410500	410500	1
421	20240509	113200	123436000	410500	410500	410500	410500	0
422	20240509	113100	123436000	410500	410500	410500	410500	1
423	20240509	113000	123025500	410500	410500	410500	410500	0
424	20240509	112900	123025500	410500	410500	410500	410500	0
425	20240509	112800	123025500	410500	410500	410500	410500	0
426	20240509	112700	123025500	410500	410500	410500	410500	0
427	20240509	112600	123025500	410500	410500	410500	410500	0
428	20240509	112500	123025500	410500	410500	410500	410500	0
429	20240509	112400	123025500	410500	410500	410500	410500	1
430	20240509	112300	122615000	410000	410000	410000	410000	0
431	20240509	112200	122615000	410000	410000	410000	410000	0
432	20240509	112100	122615000	410000	410000	410000	410000	0
433	20240509	112000	122615000	410000	410000	410000	410000	0
434	20240509	111900	122615000	410000	410000	410000	410000	2
435	20240509	111800	121795000	410000	410500	410500	410000	10
436	20240509	111700	117694000	410000	410000	410000	410000	0
437	20240509	111600	117694000	410000	410500	411000	410000	3
438	20240509	111500	116462500	410000	410000	410000	410000	0
439	20240509	111400	116462500	410000	410000	410000	410000	0
440	20240509	111300	116462500	410000	410000	410000	410000	0
441	20240509	111200	116462500	410000	410000	410000	410000	0
442	20240509	111100	116462500	410000	410000	410000	410000	0
443	20240509	111000	116462500	410000	410000	410000	410000	4
444	20240509	110900	114822500	409500	409500	409500	409500	4
445	20240509	110800	113184500	409500	409500	409500	409500	1
446	20240509	110700	112775000	409500	409500	409500	409500	1
447	20240509	110600	112365500	409500	409500	409500	409500	0
448	20240509	110500	112365500	409500	409500	409500	409500	1
449	20240509	110400	111956000	409500	409500	409500	409500	0
450	20240509	110300	111956000	409500	409500	409500	409500	2
451	20240509	110200	111137000	409500	409500	409500	409500	7
452	20240509	110100	108270500	410000	410000	410000	410000	0
453	20240509	110000	108270500	410000	410500	410500	410000	7
454	20240509	105900	105400000	410500	410500	410500	410500	1
455	20240509	105800	104989500	410500	410500	410500	410500	0
456	20240509	105700	104989500	410500	410500	410500	410500	1
457	20240509	105600	104579000	411000	411000	411000	411000	1
458	20240509	105500	104168000	411000	411000	411000	411000	1
459	20240509	105400	103757000	411500	411500	411500	411500	0
460	20240509	105300	103757000	411500	411500	411500	411500	0
461	20240509	105200	103757000	411500	411500	411500	411500	0
462	20240509	105100	103757000	411500	411500	411500	411500	5
463	20240509	105000	101699500	411500	411500	411500	411500	0
464	20240509	104900	101699500	411500	411500	411500	411500	0
465	20240509	104800	101699500	411500	411500	411500	411500	0
466	20240509	104700	101699500	411500	411500	411500	411500	1
467	20240509	104600	101288000	412000	412000	412000	412000	0
468	20240509	104500	101288000	412000	411500	412000	411500	2
469	20240509	104400	100464500	411500	411000	411500	411000	2
470	20240509	104300	99642000	411000	411000	411000	411000	1
471	20240509	104200	99231000	411000	411000	411000	411000	1
472	20240509	104100	98820000	411000	411000	411000	411000	1
473	20240509	104000	98409000	411000	411000	411000	411000	0
474	20240509	103900	98409000	411000	411000	411000	411000	1
475	20240509	103800	97998000	411000	411000	411000	411000	0
476	20240509	103700	97998000	411000	411000	411000	411000	0
477	20240509	103600	97998000	411000	411000	411000	411000	1
478	20240509	103500	97587000	411000	411000	411000	411000	1
479	20240509	103400	97176000	411000	411000	411000	411000	0
480	20240509	103300	97176000	411000	411000	411000	411000	0
481	20240509	103200	97176000	411000	411000	411000	411000	0
482	20240509	103100	97176000	411000	411000	411000	411000	1
483	20240509	103000	96765000	411000	411000	411000	411000	0
484	20240509	102900	96765000	411000	411000	411000	411000	0
485	20240509	102800	96765000	411000	411000	411000	411000	0
486	20240509	102700	96765000	411000	411000	411000	411000	0
487	20240509	102600	96765000	411000	411000	411000	411000	0
488	20240509	102500	96765000	411000	411500	411500	411000	2
489	20240509	102400	95942500	411500	411500	411500	411500	1
490	20240509	102300	95531000	411500	411500	411500	411500	0
491	20240509	102200	95531000	411500	411500	411500	411500	3
492	20240509	102100	94296500	412000	412000	412000	412000	0
493	20240509	102000	94296500	412000	412000	412000	412000	0
494	20240509	101900	94296500	412000	412000	412000	412000	0
495	20240509	101800	94296500	412000	412000	412000	412000	4
496	20240509	101700	92648500	412000	412000	412000	412000	0
497	20240509	101600	92648500	412000	412000	412000	412000	0
498	20240509	101500	92648500	412000	412000	412000	412000	0
499	20240509	101400	92648500	412000	412000	412000	412000	0
500	20240509	101300	92648500	412000	412000	412000	412000	0
501	20240509	101200	92648500	412000	412000	412000	412000	0
502	20240509	101100	92648500	412000	412000	412000	412000	0
503	20240509	101000	92648500	412000	412500	412500	412000	7
504	20240509	100900	89763000	412000	412000	412000	412000	0
505	20240509	100800	89763000	412000	412000	412000	412000	1
506	20240509	100700	89351000	412000	412000	412000	412000	0
507	20240509	100600	89351000	412000	412000	412000	412000	0
508	20240509	100500	89351000	412000	412000	412000	412000	0
509	20240509	100400	89351000	412000	412000	412000	412000	1
510	20240509	100300	88939000	412000	412000	412000	412000	0
511	20240509	100200	88939000	412000	412000	412000	412000	1
512	20240509	100100	88527000	412000	412000	412000	412000	0
513	20240509	100000	88527000	412000	412500	412500	412000	3
514	20240509	095900	87290000	412000	412000	412000	412000	0
515	20240509	095800	87290000	412000	412000	412000	412000	1
516	20240509	095700	86878000	412000	412000	412000	412000	0
517	20240509	095600	86878000	412000	412000	412000	412000	0
518	20240509	095500	86878000	412000	412000	412000	412000	0
519	20240509	095400	86878000	412000	412000	412000	412000	1
520	20240509	095300	86466000	412000	412000	412000	412000	1
521	20240509	095200	86054000	412000	412000	412000	412000	1
522	20240509	095100	85642000	411500	411500	411500	411500	0
523	20240509	095000	85642000	411500	411500	411500	411500	0
524	20240509	094900	85642000	411500	411500	411500	411500	1
525	20240509	094800	85230500	412000	412000	412000	412000	0
526	20240509	094700	85230500	412000	412000	412000	412000	0
527	20240509	094600	85230500	412000	412000	412000	412000	1
528	20240509	094500	84818500	412500	412500	412500	412500	0
529	20240509	094400	84818500	412500	412500	412500	412500	1
530	20240509	094300	84406000	412500	412500	412500	412500	27
531	20240509	094200	73268500	412500	412500	412500	412500	8
532	20240509	094100	69968500	413000	413000	413000	413000	0
533	20240509	094000	69968500	413000	413000	413000	413000	5
534	20240509	093900	67903500	413000	413000	413000	413000	0
535	20240509	093800	67903500	413000	413000	413000	413000	0
536	20240509	093700	67903500	413000	413000	413000	413000	1
537	20240509	093600	67490500	412500	412500	412500	412500	1
538	20240509	093500	67078000	413000	413000	413000	413000	0
539	20240509	093400	67078000	413000	413000	413000	413000	2
540	20240509	093300	66252000	412500	412500	412500	412500	3
541	20240509	093200	65014500	413000	413000	413000	413000	0
542	20240509	093100	65014500	413000	413000	413000	413000	7
543	20240509	093000	62123500	412500	412500	412500	412500	0
544	20240509	092900	62123500	412500	412500	412500	412500	1
545	20240509	092800	61711000	412500	412500	412500	412500	0
546	20240509	092700	61711000	412500	412500	412500	412500	0
547	20240509	092600	61711000	412500	412500	412500	412500	0
548	20240509	092500	61711000	412500	412500	412500	412500	1
549	20240509	092400	61298500	412500	412500	412500	412500	1
550	20240509	092300	60886000	412000	412000	412000	412000	0
551	20240509	092200	60886000	412000	412000	412500	412000	12
552	20240509	092100	55941500	412000	412000	412000	412000	0
553	20240509	092000	55941500	412000	412000	412000	412000	1
554	20240509	091900	55529500	411500	411500	411500	411500	1
555	20240509	091800	55118000	411500	411500	411500	411500	0
556	20240509	091700	55118000	411500	411500	411500	411500	0
557	20240509	091600	55118000	411500	411500	411500	411500	1
558	20240509	091500	54706500	411000	411000	411000	411000	0
559	20240509	091400	54706500	411000	410500	411000	410500	4
560	20240509	091300	53063000	410500	410500	410500	410500	0
561	20240509	091200	53063000	410500	410500	410500	410500	1
562	20240509	091100	52652500	411000	411000	411000	411000	3
563	20240509	091000	51419500	410500	411000	411000	410500	31
564	20240509	090900	38679000	410500	410500	410500	410500	0
565	20240509	090800	38679000	410500	410500	410500	410500	3
566	20240509	090700	37447500	410500	410500	410500	410500	1
567	20240509	090600	37037000	410500	410500	410500	410500	1
568	20240509	090500	36626500	411000	411000	411000	411000	12
569	20240509	090400	31694500	414500	414500	414500	414500	1
570	20240509	090300	31280000	415000	410000	415000	410000	7
571	20240509	090200	28398500	410000	410000	410000	410000	4
572	20240509	090100	26758500	410000	412000	412000	410000	48
573	20240509	090000	7032500	412500	416500	416500	412500	17