KissMeData/329180/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	205700	67817922500	408500	408500	408500	408500	11687
3	20250502	205600	67817922500	408500	408500	408500	408500	0
4	20250502	205500	67817922500	408500	408500	408500	408500	0
5	20250502	205400	67817922500	408500	408500	408500	408500	0
6	20250502	205300	67817922500	408500	408500	408500	408500	0
7	20250502	205200	67817922500	408500	408500	408500	408500	0
8	20250502	205100	67817922500	408500	408500	408500	408500	0
9	20250502	205000	67817922500	408500	408500	408500	408500	0
10	20250502	204900	67817922500	408500	408500	408500	408500	0
11	20250502	204800	67817922500	408500	408500	408500	408500	0
12	20250502	204700	67817922500	408500	408500	408500	408500	0
13	20250502	204600	67817922500	408500	408500	408500	408500	0
14	20250502	204500	67817922500	408500	408500	408500	408500	0
15	20250502	204400	67817922500	408500	408500	408500	408500	0
16	20250502	204300	67817922500	408500	408500	408500	408500	0
17	20250502	204200	67817922500	408500	408500	408500	408500	0
18	20250502	204100	67817922500	408500	408500	408500	408500	0
19	20250502	204000	67817922500	408500	408500	408500	408500	0
20	20250502	203900	67817922500	408500	408500	408500	408500	0
21	20250502	203800	67817922500	408500	408500	408500	408500	0
22	20250502	203700	67817922500	408500	408500	408500	408500	0
23	20250502	203600	67817922500	408500	408500	408500	408500	0
24	20250502	203500	67817922500	408500	408500	408500	408500	0
25	20250502	203400	67817922500	408500	408500	408500	408500	0
26	20250502	203300	67817922500	408500	408500	408500	408500	0
27	20250502	203200	67817922500	408500	408500	408500	408500	0
28	20250502	203100	67817922500	408500	408500	408500	408500	0
29	20250502	203000	67817922500	408500	408500	408500	408500	0
30	20250502	202900	67817922500	408500	408500	408500	408500	0
31	20250502	202800	67817922500	408500	408500	408500	408500	0
32	20250502	202700	67817922500	408500	408500	408500	408500	11687
33	20250502	202600	67817922500	408500	408500	408500	408500	0
34	20250502	202500	67817922500	408500	408500	408500	408500	0
35	20250502	202400	67817922500	408500	408500	408500	408500	0
36	20250502	202300	67817922500	408500	408500	408500	408500	0
37	20250502	202200	67817922500	408500	408500	408500	408500	0
38	20250502	202100	67817922500	408500	408500	408500	408500	0
39	20250502	202000	67817922500	408500	408500	408500	408500	0
40	20250502	201900	67817922500	408500	408500	408500	408500	0
41	20250502	201800	67817922500	408500	408500	408500	408500	0
42	20250502	201700	67817922500	408500	408500	408500	408500	0
43	20250502	201600	67817922500	408500	408500	408500	408500	0
44	20250502	201500	67817922500	408500	408500	408500	408500	0
45	20250502	201400	67817922500	408500	408500	408500	408500	0
46	20250502	201300	67817922500	408500	408500	408500	408500	0
47	20250502	201200	67817922500	408500	408500	408500	408500	0
48	20250502	201100	67817922500	408500	408500	408500	408500	0
49	20250502	201000	67817922500	408500	408500	408500	408500	0
50	20250502	200900	67817922500	408500	408500	408500	408500	0
51	20250502	200800	67817922500	408500	408500	408500	408500	0
52	20250502	200700	67817922500	408500	408500	408500	408500	0
53	20250502	200600	67817922500	408500	408500	408500	408500	0
54	20250502	200500	67817922500	408500	408500	408500	408500	0
55	20250502	200400	67817922500	408500	408500	408500	408500	0
56	20250502	200300	67817922500	408500	408500	408500	408500	0
57	20250502	200200	67817922500	408500	408500	408500	408500	0
58	20250502	200100	67817922500	408500	408500	408500	408500	0
59	20250502	200000	67817922500	408500	408500	408500	408500	0
60	20250502	195900	67817922500	408500	408500	408500	408500	0
61	20250502	195800	67817922500	408500	408500	408500	408500	0
62	20250502	195700	67817922500	408500	408500	408500	408500	11687
63	20250502	195600	67817922500	408500	408500	408500	408500	0
64	20250502	195500	67817922500	408500	408500	408500	408500	0
65	20250502	195400	67817922500	408500	408500	408500	408500	0
66	20250502	195300	67817922500	408500	408500	408500	408500	0
67	20250502	195200	67817922500	408500	408500	408500	408500	0
68	20250502	195100	67817922500	408500	408500	408500	408500	0
69	20250502	195000	67817922500	408500	408500	408500	408500	0
70	20250502	194900	67817922500	408500	408500	408500	408500	0
71	20250502	194800	67817922500	408500	408500	408500	408500	0
72	20250502	194700	67817922500	408500	408500	408500	408500	0
73	20250502	194600	67817922500	408500	408500	408500	408500	0
74	20250502	194500	67817922500	408500	408500	408500	408500	0
75	20250502	194400	67817922500	408500	408500	408500	408500	0
76	20250502	194300	67817922500	408500	408500	408500	408500	0
77	20250502	194200	67817922500	408500	408500	408500	408500	0
78	20250502	194100	67817922500	408500	408500	408500	408500	0
79	20250502	194000	67817922500	408500	408500	408500	408500	0
80	20250502	193900	67817922500	408500	408500	408500	408500	0
81	20250502	193800	67817922500	408500	408500	408500	408500	0
82	20250502	193700	67817922500	408500	408500	408500	408500	0
83	20250502	193600	67817922500	408500	408500	408500	408500	0
84	20250502	193500	67817922500	408500	408500	408500	408500	0
85	20250502	193400	67817922500	408500	408500	408500	408500	0
86	20250502	193300	67817922500	408500	408500	408500	408500	0
87	20250502	193200	67817922500	408500	408500	408500	408500	0
88	20250502	193100	67817922500	408500	408500	408500	408500	0
89	20250502	193000	67817922500	408500	408500	408500	408500	0
90	20250502	192900	67817922500	408500	408500	408500	408500	0
91	20250502	192800	67817922500	408500	408500	408500	408500	0
92	20250502	192700	67817922500	408500	408500	408500	408500	11687
93	20250502	192600	67817922500	408500	408500	408500	408500	0
94	20250502	192500	67817922500	408500	408500	408500	408500	0
95	20250502	192400	67817922500	408500	408500	408500	408500	0
96	20250502	192300	67817922500	408500	408500	408500	408500	0
97	20250502	192200	67817922500	408500	408500	408500	408500	0
98	20250502	192100	67817922500	408500	408500	408500	408500	0
99	20250502	192000	67817922500	408500	408500	408500	408500	0
100	20250502	191900	67817922500	408500	408500	408500	408500	0
101	20250502	191800	67817922500	408500	408500	408500	408500	0
102	20250502	191700	67817922500	408500	408500	408500	408500	0
103	20250502	191600	67817922500	408500	408500	408500	408500	0
104	20250502	191500	67817922500	408500	408500	408500	408500	0
105	20250502	191400	67817922500	408500	408500	408500	408500	0
106	20250502	191300	67817922500	408500	408500	408500	408500	0
107	20250502	191200	67817922500	408500	408500	408500	408500	0
108	20250502	191100	67817922500	408500	408500	408500	408500	0
109	20250502	191000	67817922500	408500	408500	408500	408500	0
110	20250502	190900	67817922500	408500	408500	408500	408500	0
111	20250502	190800	67817922500	408500	408500	408500	408500	0
112	20250502	190700	67817922500	408500	408500	408500	408500	0
113	20250502	190600	67817922500	408500	408500	408500	408500	0
114	20250502	190500	67817922500	408500	408500	408500	408500	0
115	20250502	190400	67817922500	408500	408500	408500	408500	0
116	20250502	190300	67817922500	408500	408500	408500	408500	0
117	20250502	190200	67817922500	408500	408500	408500	408500	0
118	20250502	190100	67817922500	408500	408500	408500	408500	0
119	20250502	190000	67817922500	408500	408500	408500	408500	0
120	20250502	185900	67817922500	408500	408500	408500	408500	0
121	20250502	185800	67817922500	408500	408500	408500	408500	0
122	20250502	185700	67817922500	408500	408500	408500	408500	11687
123	20250502	185600	67817922500	408500	408500	408500	408500	0
124	20250502	185500	67817922500	408500	408500	408500	408500	0
125	20250502	185400	67817922500	408500	408500	408500	408500	0
126	20250502	185300	67817922500	408500	408500	408500	408500	0
127	20250502	185200	67817922500	408500	408500	408500	408500	0
128	20250502	185100	67817922500	408500	408500	408500	408500	0
129	20250502	185000	67817922500	408500	408500	408500	408500	0
130	20250502	184900	67817922500	408500	408500	408500	408500	0
131	20250502	184800	67817922500	408500	408500	408500	408500	0
132	20250502	184700	67817922500	408500	408500	408500	408500	0
133	20250502	184600	67817922500	408500	408500	408500	408500	0
134	20250502	184500	67817922500	408500	408500	408500	408500	0
135	20250502	184400	67817922500	408500	408500	408500	408500	0
136	20250502	184300	67817922500	408500	408500	408500	408500	0
137	20250502	184200	67817922500	408500	408500	408500	408500	0
138	20250502	184100	67817922500	408500	408500	408500	408500	0
139	20250502	184000	67817922500	408500	408500	408500	408500	0
140	20250502	183900	67817922500	408500	408500	408500	408500	0
141	20250502	183800	67817922500	408500	408500	408500	408500	0
142	20250502	183700	67817922500	408500	408500	408500	408500	0
143	20250502	183600	67817922500	408500	408500	408500	408500	0
144	20250502	183500	67817922500	408500	408500	408500	408500	0
145	20250502	183400	67817922500	408500	408500	408500	408500	0
146	20250502	183300	67817922500	408500	408500	408500	408500	0
147	20250502	183200	67817922500	408500	408500	408500	408500	0
148	20250502	183100	67817922500	408500	408500	408500	408500	0
149	20250502	183000	67817922500	408500	408500	408500	408500	0
150	20250502	182900	67817922500	408500	408500	408500	408500	0
151	20250502	182800	67817922500	408500	408500	408500	408500	0
152	20250502	182700	67817922500	408500	408500	408500	408500	11687
153	20250502	182600	67817922500	408500	408500	408500	408500	0
154	20250502	182500	67817922500	408500	408500	408500	408500	0
155	20250502	182400	67817922500	408500	408500	408500	408500	0
156	20250502	182300	67817922500	408500	408500	408500	408500	0
157	20250502	182200	67817922500	408500	408500	408500	408500	0
158	20250502	182100	67817922500	408500	408500	408500	408500	0
159	20250502	182000	67817922500	408500	408500	408500	408500	0
160	20250502	181900	67817922500	408500	408500	408500	408500	0
161	20250502	181800	67817922500	408500	408500	408500	408500	0
162	20250502	181700	67817922500	408500	408500	408500	408500	0
163	20250502	181600	67817922500	408500	408500	408500	408500	0
164	20250502	181500	67817922500	408500	408500	408500	408500	0
165	20250502	181400	67817922500	408500	408500	408500	408500	0
166	20250502	181300	67817922500	408500	408500	408500	408500	0
167	20250502	181200	67817922500	408500	408500	408500	408500	0
168	20250502	181100	67817922500	408500	408500	408500	408500	0
169	20250502	181000	67817922500	408500	408500	408500	408500	0
170	20250502	180900	67817922500	408500	408500	408500	408500	0
171	20250502	180800	67817922500	408500	408500	408500	408500	0
172	20250502	180700	67817922500	408500	408500	408500	408500	0
173	20250502	180600	67817922500	408500	408500	408500	408500	0
174	20250502	180500	67817922500	408500	408500	408500	408500	0
175	20250502	180400	67817922500	408500	408500	408500	408500	0
176	20250502	180300	67817922500	408500	408500	408500	408500	0
177	20250502	180200	67817922500	408500	408500	408500	408500	0
178	20250502	180100	67817922500	408500	408500	408500	408500	0
179	20250502	180000	67817922500	408500	408500	408500	408500	0
180	20250502	175900	67817922500	408500	408500	408500	408500	0
181	20250502	175800	67817922500	408500	408500	408500	408500	0
182	20250502	175700	67817922500	408500	408500	408500	408500	11687
183	20250502	175600	67817922500	408500	408500	408500	408500	0
184	20250502	175500	67817922500	408500	408500	408500	408500	0
185	20250502	175400	67817922500	408500	408500	408500	408500	0
186	20250502	175300	67817922500	408500	408500	408500	408500	0
187	20250502	175200	67817922500	408500	408500	408500	408500	0
188	20250502	175100	67817922500	408500	408500	408500	408500	0
189	20250502	175000	67817922500	408500	408500	408500	408500	0
190	20250502	174900	67817922500	408500	408500	408500	408500	0
191	20250502	174800	67817922500	408500	408500	408500	408500	0
192	20250502	174700	67817922500	408500	408500	408500	408500	0
193	20250502	174600	67817922500	408500	408500	408500	408500	0
194	20250502	174500	67817922500	408500	408500	408500	408500	0
195	20250502	174400	67817922500	408500	408500	408500	408500	0
196	20250502	174300	67817922500	408500	408500	408500	408500	0
197	20250502	174200	67817922500	408500	408500	408500	408500	0
198	20250502	174100	67817922500	408500	408500	408500	408500	0
199	20250502	174000	67817922500	408500	408500	408500	408500	0
200	20250502	173900	67817922500	408500	408500	408500	408500	0
201	20250502	173800	67817922500	408500	408500	408500	408500	0
202	20250502	173700	67817922500	408500	408500	408500	408500	0
203	20250502	173600	67817922500	408500	408500	408500	408500	0
204	20250502	173500	67817922500	408500	408500	408500	408500	0
205	20250502	173400	67817922500	408500	408500	408500	408500	0
206	20250502	173300	67817922500	408500	408500	408500	408500	0
207	20250502	173200	67817922500	408500	408500	408500	408500	0
208	20250502	173100	67817922500	408500	408500	408500	408500	0
209	20250502	173000	67817922500	408500	408500	408500	408500	0
210	20250502	172900	67817922500	408500	408500	408500	408500	0
211	20250502	172800	67817922500	408500	408500	408500	408500	0
212	20250502	172700	67817922500	408500	408500	408500	408500	11687
213	20250502	172600	67817922500	408500	408500	408500	408500	0
214	20250502	172500	67817922500	408500	408500	408500	408500	0
215	20250502	172400	67817922500	408500	408500	408500	408500	0
216	20250502	172300	67817922500	408500	408500	408500	408500	0
217	20250502	172200	67817922500	408500	408500	408500	408500	0
218	20250502	172100	67817922500	408500	408500	408500	408500	0
219	20250502	172000	67817922500	408500	408500	408500	408500	0
220	20250502	171900	67817922500	408500	408500	408500	408500	0
221	20250502	171800	67817922500	408500	408500	408500	408500	0
222	20250502	171700	67817922500	408500	408500	408500	408500	0
223	20250502	171600	67817922500	408500	408500	408500	408500	0
224	20250502	171500	67817922500	408500	408500	408500	408500	0
225	20250502	171400	67817922500	408500	408500	408500	408500	0
226	20250502	171300	67817922500	408500	408500	408500	408500	0
227	20250502	171200	67817922500	408500	408500	408500	408500	0
228	20250502	171100	67817922500	408500	408500	408500	408500	0
229	20250502	171000	67817922500	408500	408500	408500	408500	0
230	20250502	170900	67817922500	408500	408500	408500	408500	0
231	20250502	170800	67817922500	408500	408500	408500	408500	0
232	20250502	170700	67817922500	408500	408500	408500	408500	0
233	20250502	170600	67817922500	408500	408500	408500	408500	0
234	20250502	170500	67817922500	408500	408500	408500	408500	0
235	20250502	170400	67817922500	408500	408500	408500	408500	0
236	20250502	170300	67817922500	408500	408500	408500	408500	0
237	20250502	170200	67817922500	408500	408500	408500	408500	0
238	20250502	170100	67817922500	408500	408500	408500	408500	0
239	20250502	170000	67817922500	408500	408500	408500	408500	0
240	20250502	165900	67817922500	408500	408500	408500	408500	0
241	20250502	165800	67817922500	408500	408500	408500	408500	0
242	20250502	165700	67817922500	408500	408500	408500	408500	11687
243	20250502	165600	67817922500	408500	408500	408500	408500	0
244	20250502	165500	67817922500	408500	408500	408500	408500	0
245	20250502	165400	67817922500	408500	408500	408500	408500	0
246	20250502	165300	67817922500	408500	408500	408500	408500	0
247	20250502	165200	67817922500	408500	408500	408500	408500	0
248	20250502	165100	67817922500	408500	408500	408500	408500	0
249	20250502	165000	67817922500	408500	408500	408500	408500	0
250	20250502	164900	67817922500	408500	408500	408500	408500	0
251	20250502	164800	67817922500	408500	408500	408500	408500	0
252	20250502	164700	67817922500	408500	408500	408500	408500	0
253	20250502	164600	67817922500	408500	408500	408500	408500	0
254	20250502	164500	67817922500	408500	408500	408500	408500	0
255	20250502	164400	67817922500	408500	408500	408500	408500	0
256	20250502	164300	67817922500	408500	408500	408500	408500	0
257	20250502	164200	67817922500	408500	408500	408500	408500	0
258	20250502	164100	67817922500	408500	408500	408500	408500	0
259	20250502	164000	67817922500	408500	408500	408500	408500	0
260	20250502	163900	67817922500	408500	408500	408500	408500	0
261	20250502	163800	67817922500	408500	408500	408500	408500	0
262	20250502	163700	67817922500	408500	408500	408500	408500	0
263	20250502	163600	67817922500	408500	408500	408500	408500	0
264	20250502	163500	67817922500	408500	408500	408500	408500	0
265	20250502	163400	67817922500	408500	408500	408500	408500	0
266	20250502	163300	67817922500	408500	408500	408500	408500	0
267	20250502	163200	67817922500	408500	408500	408500	408500	0
268	20250502	163100	67817922500	408500	408500	408500	408500	0
269	20250502	163000	67817922500	408500	408500	408500	408500	0
270	20250502	162900	67817922500	408500	408500	408500	408500	0
271	20250502	162800	67817922500	408500	408500	408500	408500	0
272	20250502	162700	67817922500	408500	408500	408500	408500	11687
273	20250502	162600	67817922500	408500	408500	408500	408500	0
274	20250502	162500	67817922500	408500	408500	408500	408500	0
275	20250502	162400	67817922500	408500	408500	408500	408500	0
276	20250502	162300	67817922500	408500	408500	408500	408500	0
277	20250502	162200	67817922500	408500	408500	408500	408500	0
278	20250502	162100	67817922500	408500	408500	408500	408500	0
279	20250502	162000	67817922500	408500	408500	408500	408500	0
280	20250502	161900	67817922500	408500	408500	408500	408500	0
281	20250502	161800	67817922500	408500	408500	408500	408500	0
282	20250502	161700	67817922500	408500	408500	408500	408500	0
283	20250502	161600	67817922500	408500	408500	408500	408500	0
284	20250502	161500	67817922500	408500	408500	408500	408500	0
285	20250502	161400	67817922500	408500	408500	408500	408500	0
286	20250502	161300	67817922500	408500	408500	408500	408500	0
287	20250502	161200	67817922500	408500	408500	408500	408500	0
288	20250502	161100	67817922500	408500	408500	408500	408500	0
289	20250502	161000	67817922500	408500	408500	408500	408500	0
290	20250502	160900	67817922500	408500	408500	408500	408500	0
291	20250502	160800	67817922500	408500	408500	408500	408500	0
292	20250502	160700	67817922500	408500	408500	408500	408500	0
293	20250502	160600	67817922500	408500	408500	408500	408500	0
294	20250502	160500	67817922500	408500	408500	408500	408500	0
295	20250502	160400	67817922500	408500	408500	408500	408500	0
296	20250502	160300	67817922500	408500	408500	408500	408500	0
297	20250502	160200	67817922500	408500	408500	408500	408500	0
298	20250502	160100	67817922500	408500	408500	408500	408500	0
299	20250502	160000	67817922500	408500	408500	408500	408500	0
300	20250502	155900	67817922500	408500	408500	408500	408500	0
301	20250502	155800	67817922500	408500	408500	408500	408500	0
302	20250502	155700	67817922500	408500	408500	408500	408500	11687
303	20250502	155600	67817922500	408500	408500	408500	408500	0
304	20250502	155500	67817922500	408500	408500	408500	408500	0
305	20250502	155400	67817922500	408500	408500	408500	408500	0
306	20250502	155300	67817922500	408500	408500	408500	408500	0
307	20250502	155200	67817922500	408500	408500	408500	408500	0
308	20250502	155100	67817922500	408500	408500	408500	408500	0
309	20250502	155000	67817922500	408500	408500	408500	408500	0
310	20250502	154900	67817922500	408500	408500	408500	408500	0
311	20250502	154800	67817922500	408500	408500	408500	408500	0
312	20250502	154700	67817922500	408500	408500	408500	408500	0
313	20250502	154600	67817922500	408500	408500	408500	408500	0
314	20250502	154500	67817922500	408500	408500	408500	408500	0
315	20250502	154400	67817922500	408500	408500	408500	408500	0
316	20250502	154300	67817922500	408500	408500	408500	408500	0
317	20250502	154200	67817922500	408500	408500	408500	408500	0
318	20250502	154100	67817922500	408500	408500	408500	408500	0
319	20250502	154000	67817922500	408500	408500	408500	408500	0
320	20250502	153900	67817922500	408500	408500	408500	408500	0
321	20250502	153800	67817922500	408500	408500	408500	408500	0
322	20250502	153700	67817922500	408500	408500	408500	408500	0
323	20250502	153600	67817922500	408500	408500	408500	408500	0
324	20250502	153500	67817922500	408500	408500	408500	408500	0
325	20250502	153400	67817922500	408500	408500	408500	408500	0
326	20250502	153300	67817922500	408500	408500	408500	408500	0
327	20250502	153200	67817922500	408500	408500	408500	408500	0
328	20250502	153100	67817922500	408500	408500	408500	408500	0
329	20250502	153000	67817922500	408500	408500	408500	408500	11687
330	20250502	152900	63043783000	408500	408500	408500	408500	0
331	20250502	152800	63043783000	408500	408500	408500	408500	0
332	20250502	152700	63043783000	408500	408500	408500	408500	0
333	20250502	152600	63043783000	408500	408500	408500	408500	0
334	20250502	152500	63043783000	408500	408500	408500	408500	0
335	20250502	152400	63043783000	408500	408500	408500	408500	0
336	20250502	152300	63043783000	408500	408500	408500	408500	0
337	20250502	152200	63043783000	408500	408500	408500	408500	0
338	20250502	152100	63043783000	408500	408500	408500	408500	0
339	20250502	152000	63043783000	408500	408500	408500	408500	0
340	20250502	151900	63043783000	408500	409000	409000	407500	1324
341	20250502	151800	62503235250	408500	408000	409000	408000	946
342	20250502	151700	62116888750	408500	408500	408500	408000	447
343	20250502	151600	61934347250	408500	408500	408500	408000	345
344	20250502	151500	61793434750	408000	408000	408500	408000	619
345	20250502	151400	61540804500	408000	408000	408500	408000	322
346	20250502	151300	61409377750	408000	408000	408000	407500	1299
347	20250502	151200	60879454750	408000	408000	408000	407000	278
348	20250502	151100	60766120250	408000	408000	408000	407500	432
349	20250502	151000	60590029000	407500	407000	408000	407000	638
350	20250502	150900	60330154500	407500	407500	407500	407000	121
351	20250502	150800	60280851500	407000	407000	407500	406500	202
352	20250502	150700	60198595500	407000	406500	407000	406500	1610
353	20250502	150600	59544012500	406500	406500	406500	406000	1539
354	20250502	150500	58918410000	407000	407000	407000	406500	134
355	20250502	150400	58863905000	407000	407000	407000	406500	316
356	20250502	150300	58735364000	407000	406500	407000	406500	42
357	20250502	150200	58718283000	407000	407000	407000	406500	348
358	20250502	150100	58576678000	407500	407000	407500	407000	456
359	20250502	150000	58391050250	407000	407000	407500	406500	732
360	20250502	145900	58093100250	406500	406500	407000	406500	347
361	20250502	145800	57952003750	406500	406500	407000	406500	166
362	20250502	145700	57884461750	406500	407000	407000	406500	393
363	20250502	145600	57724544250	407000	407500	407500	407000	128
364	20250502	145500	57672432250	407500	406500	407500	406500	320
365	20250502	145400	57542147000	406750	407000	407500	406500	406
366	20250502	145300	57376938750	407000	407500	407500	407000	322
367	20250502	145200	57245840250	407000	407000	407500	407000	339
368	20250502	145100	57107831250	407000	407250	407500	407000	158
369	20250502	145000	57043488500	407000	407000	407500	407000	200
370	20250502	144900	56962057500	407000	407000	407500	407000	271
371	20250502	144800	56851725250	407000	407000	408000	407000	700
372	20250502	144700	56566532250	407500	407500	407500	407000	222
373	20250502	144600	56476098500	407500	407000	407500	407000	239
374	20250502	144500	56378733500	407500	407000	407500	407000	162
375	20250502	144400	56312756000	407000	407000	407500	407000	221
376	20250502	144300	56222717250	407000	407500	407500	407000	162
377	20250502	144200	56156737750	407000	407000	407500	407000	256
378	20250502	144100	56052509500	407500	407500	408000	406500	1534
379	20250502	144000	55427788500	407500	408000	408000	407500	237
380	20250502	143900	55331151000	408000	407750	408000	407500	166
381	20250502	143800	55263445750	407500	408000	408000	407500	170
382	20250502	143700	55194142500	407500	407750	408000	407500	153
383	20250502	143600	55131748750	407500	407500	408000	407500	147
384	20250502	143500	55071818750	407750	407500	408000	407500	157
385	20250502	143400	55007772750	408000	407250	408000	407000	361
386	20250502	143300	54860704500	407000	407000	407500	407000	235
387	20250502	143200	54764955750	407000	407500	407500	407000	150
388	20250502	143100	54703865000	407000	407500	407500	407000	289
389	20250502	143000	54586213750	407500	407000	407500	407000	250
390	20250502	142900	54484386750	407000	407000	407500	407000	84
391	20250502	142800	54450173250	407500	407000	407500	407000	171
392	20250502	142700	54380526000	407000	407500	407500	406500	830
393	20250502	142600	54042692000	407500	407500	407500	407000	201
394	20250502	142500	53960817000	407500	407500	407500	407000	290
395	20250502	142400	53842700250	407000	407250	407500	407000	155
396	20250502	142300	53779586250	407500	407500	408000	407000	277
397	20250502	142200	53666712750	407500	407500	407500	407000	390
398	20250502	142100	53507819500	407500	407000	407500	407000	153
399	20250502	142000	53445494250	407500	407000	407500	407000	122
400	20250502	141900	53395794500	407000	407000	407500	407000	256
401	20250502	141800	53291561250	407000	407250	407500	407000	119
402	20250502	141700	53243085750	407000	407500	407500	407000	252
403	20250502	141600	53140489250	407000	407000	407500	407000	263
404	20250502	141500	53033413500	407000	407000	407500	407000	317
405	20250502	141400	52904354250	407000	407250	407500	407000	288
406	20250502	141300	52787099750	407000	407000	407500	407000	253
407	20250502	141200	52684090750	407500	407250	407500	407000	147
408	20250502	141100	52624231250	407250	407500	407500	407000	174
409	20250502	141000	52553374500	407500	408000	408000	407000	746
410	20250502	140900	52249403250	408000	408000	408000	407500	260
411	20250502	140800	52143364750	407750	407500	408000	407500	266
412	20250502	140700	52034909500	407500	407500	408000	407500	390
413	20250502	140600	51875941500	408000	407500	408000	407500	472
414	20250502	140500	51683566000	408000	408000	408000	407500	265
415	20250502	140400	51575489250	408000	408000	408000	407500	225
416	20250502	140300	51483704750	407500	408000	408000	407500	276
417	20250502	140200	51371162250	408000	408000	408000	407500	167
418	20250502	140100	51303046500	408000	408000	408000	407500	120
419	20250502	140000	51254097750	407500	408000	408000	407500	192
420	20250502	135900	51175827750	407500	407000	408000	407000	637
421	20250502	135800	50916373500	407500	409000	409000	407000	2907
422	20250502	135700	49729854000	408500	409000	409000	408500	294
423	20250502	135600	49609657000	409000	409000	409000	408500	239
424	20250502	135500	49511959000	409000	408500	409000	408500	223
425	20250502	135400	49420786750	409000	409000	409000	408500	279
426	20250502	135300	49306727250	409000	409000	409000	408500	250
427	20250502	135200	49204490000	408500	409500	409500	408500	556
428	20250502	135100	48977051500	409500	409000	409500	409000	396
429	20250502	135000	48814942000	409500	409000	409500	409000	187
430	20250502	134900	48738406250	409500	409000	409500	409000	219
431	20250502	134800	48648733750	409500	409250	409500	409000	261
432	20250502	134700	48541917500	409000	409500	409500	409000	85
433	20250502	134600	48507125500	409500	409500	410000	409000	278
434	20250502	134500	48393271500	409000	409000	410000	409000	217
435	20250502	134400	48304407250	409500	409500	410000	409000	408
436	20250502	134300	48137327250	409500	409500	409500	409000	247
437	20250502	134200	48036212750	409000	409000	409500	408500	1197
438	20250502	134100	47546533750	409000	409000	409000	408500	394
439	20250502	134000	47385393000	409500	409500	410000	408500	733
440	20250502	133900	47085400500	409500	409500	410000	409500	300
441	20250502	133800	46962480500	410000	409500	410000	409500	150
442	20250502	133700	46901008000	410000	410000	410000	409500	234
443	20250502	133600	46805114000	410000	410000	410000	409500	295
444	20250502	133500	46684261500	410000	410000	410000	409500	392
445	20250502	133400	46523683250	410000	409500	410000	409500	243
446	20250502	133300	46424107250	410000	410000	410000	409500	423
447	20250502	133200	46250816500	410000	410000	410000	409500	288
448	20250502	133100	46132817500	410000	409000	410000	409000	1667
449	20250502	133000	45450093500	409500	409000	409500	408500	1005
450	20250502	132900	45039041000	408500	408750	409000	408500	153
451	20250502	132800	44976509000	408750	408500	409000	408500	197
452	20250502	132700	44896006750	409000	408500	409000	408500	294
453	20250502	132600	44775866250	408500	408500	409000	408000	967
454	20250502	132500	44380957250	408000	408000	408500	408000	184
455	20250502	132400	44305831750	408500	408000	408500	408000	246
456	20250502	132300	44205434750	408500	408000	408500	408000	187
457	20250502	132200	44129093500	408000	408000	408500	408000	277
458	20250502	132100	44016052500	408500	408500	409000	408000	730
459	20250502	132000	43717841500	408500	409000	409250	408500	896
460	20250502	131900	43351414000	409000	409000	409250	409000	509
461	20250502	131800	43143207250	409250	409500	409500	409000	254
462	20250502	131700	43039252750	409000	409000	409500	409000	222
463	20250502	131600	42948395750	409000	409500	409500	409000	462
464	20250502	131500	42759343250	409500	408500	409500	408500	1190
465	20250502	131400	42272551750	409000	408500	409000	408000	873
466	20250502	131300	41915808500	408500	408500	408500	408000	692
467	20250502	131200	41633363000	408500	408000	408500	407500	2145
468	20250502	131100	40758004000	408000	408000	408000	407500	314
469	20250502	131000	40629902500	408000	407500	408000	407000	656
470	20250502	130900	40362520500	407500	407500	407500	407000	211
471	20250502	130800	40276539000	407500	407000	407500	407000	657
472	20250502	130700	40009092500	407000	407000	407000	406500	1064
473	20250502	130600	39576061000	406500	407000	407000	406500	245
474	20250502	130500	39476386500	407000	406500	407000	406000	1854
475	20250502	130400	38722762500	406000	406500	406500	406000	363
476	20250502	130300	38575354500	406000	406000	406500	405500	583
477	20250502	130200	38338636500	406000	405500	406000	405500	557
478	20250502	130100	38112526500	405500	406000	406000	405500	702
479	20250502	130000	37827526500	406000	405000	406000	405000	1984
480	20250502	125900	37022933750	405000	405000	405500	405000	91
481	20250502	125800	36986034750	405000	405500	405500	405000	121
482	20250502	125700	36936980250	405500	405500	405500	405000	104
483	20250502	125600	36894823250	405500	405500	405500	405000	60
484	20250502	125500	36870497750	405500	405500	405500	405000	125
485	20250502	125400	36819823750	405500	405000	405500	405000	147
486	20250502	125300	36760250250	405500	405000	405500	405000	179
487	20250502	125200	36687709750	405250	405500	405500	405250	125
488	20250502	125100	36637024250	405500	405500	405500	405500	35
489	20250502	125000	36622831750	405500	405000	405500	405000	109
490	20250502	124900	36578659250	405500	405500	405500	405000	125
491	20250502	124800	36527989750	405500	405500	405500	405000	93
492	20250502	124700	36490278750	405500	405500	405500	405000	72
493	20250502	124600	36461098750	405500	405000	405500	405000	176
494	20250502	124500	36389745250	405500	405500	405500	405000	217
495	20250502	124400	36301801750	405500	405000	405500	404500	343
496	20250502	124300	36162879250	405000	405000	405000	404500	101
497	20250502	124200	36121981750	405000	405000	405000	404500	140
498	20250502	124100	36065288250	405000	405000	405000	404500	83
499	20250502	124000	36031676750	404500	405000	405000	404500	42
500	20250502	123900	36014675750	405000	404500	405000	404500	39
501	20250502	123800	35998885250	404500	405000	405000	404500	52
502	20250502	123700	35977831750	405000	405000	405500	404500	588
503	20250502	123600	35739698750	405500	405000	405500	405000	105
504	20250502	123500	35697158250	405000	405000	405500	405000	2244
505	20250502	123400	34788272750	404750	405000	405000	404750	65
506	20250502	123300	34761949750	405000	404250	405000	404250	709
507	20250502	123200	34475141750	404500	404500	404500	404000	426
508	20250502	123100	34302829750	404500	404500	404500	404000	22
509	20250502	123000	34293931750	404500	404000	404500	404000	29
510	20250502	122900	34282211250	404500	404500	404500	404000	12
511	20250502	122800	34277358250	404500	404500	404500	404000	553
512	20250502	122700	34053931750	404500	404000	404500	404000	69
513	20250502	122600	34026042750	404000	404500	404500	404000	106
514	20250502	122500	33983209750	404000	404000	404500	404000	96
515	20250502	122400	33944410250	404000	404500	404500	404000	83
516	20250502	122300	33910853750	404500	404000	404500	403500	927
517	20250502	122200	33536320250	404000	404000	404000	404000	39
518	20250502	122100	33520564250	404000	404000	404000	403500	93
519	20250502	122000	33482996750	404000	404000	404000	403500	59
520	20250502	121900	33459170750	404000	404000	404000	403500	88
521	20250502	121800	33423619250	404000	403500	404000	403500	48
522	20250502	121700	33404231750	404000	404000	404000	404000	127
523	20250502	121600	33352923750	404000	403500	404000	403500	53
524	20250502	121500	33331529250	404000	404000	404000	403500	216
525	20250502	121400	33244326750	404000	404000	404000	403500	31
526	20250502	121300	33231808250	404000	404000	404000	403500	94
527	20250502	121200	33193840750	404000	404000	404000	403500	83
528	20250502	121100	33160309250	404000	404000	404000	403500	95
529	20250502	121000	33121937250	403750	404000	404000	403500	100
530	20250502	120900	33081544500	404000	404000	404000	403500	95
531	20250502	120800	33043165500	403500	404000	404000	403500	80
532	20250502	120700	33010846500	404000	403500	404000	403500	45
533	20250502	120600	32992671500	404000	404000	404000	403500	120
534	20250502	120500	32944199500	404000	404000	404000	403500	97
535	20250502	120400	32905012500	404000	403500	404000	403500	43
536	20250502	120300	32887645500	404000	404000	404000	403500	70
537	20250502	120200	32859373500	404000	403750	404000	403500	83
538	20250502	120100	32825848750	404000	404000	404000	403500	97
539	20250502	120000	32786680750	404000	404000	404000	403500	127
540	20250502	115900	32735390250	404000	404000	404000	403500	76
541	20250502	115800	32704687750	404000	404000	404000	403500	176
542	20250502	115700	32633587250	404000	404500	404500	404000	184
543	20250502	115600	32559228250	404500	404000	404500	404000	46
544	20250502	115500	32540629250	404000	404500	404500	404000	24
545	20250502	115400	32530923750	404000	404000	404500	404000	121
546	20250502	115300	32482034250	403500	404500	404500	403500	248
547	20250502	115200	32381836250	404500	404000	404500	404000	294
548	20250502	115100	32263027250	404000	404000	404500	404000	127
549	20250502	115000	32211682250	404500	404000	404500	404000	1608
550	20250502	114900	31562028250	404000	404000	404000	403500	242
551	20250502	114800	31464270000	403750	404000	404000	403750	54
552	20250502	114700	31442454250	404000	403500	404000	403500	102
553	20250502	114600	31401246750	403500	404000	404000	403500	65
554	20250502	114500	31375000250	404000	404000	404000	403500	96
555	20250502	114400	31336220250	404000	404000	404000	403500	49
556	20250502	114300	31316425250	404000	403500	404000	403500	174
557	20250502	114200	31246164250	404000	404000	404000	403500	105
558	20250502	114100	31203744750	404000	404000	404000	403500	311
559	20250502	114000	31078103250	404000	404000	404000	403500	107
560	20250502	113900	31034877250	404000	404000	404000	403500	72
561	20250502	113800	31005801750	403500	404000	404000	403500	54
562	20250502	113700	30983997250	403500	403500	404000	403500	88
563	20250502	113600	30948464750	403500	403500	404000	403500	121
564	20250502	113500	30899617250	404000	404000	404000	403500	403
565	20250502	113400	30736929750	404000	404000	404000	404000	32
566	20250502	113300	30724001750	404000	404000	404000	403500	86
567	20250502	113200	30689267250	403500	403500	404000	403500	88
568	20250502	113100	30653733750	404000	403750	404000	403500	69
569	20250502	113000	30625867000	403750	403500	404000	403500	97
570	20250502	112900	30586708500	403500	403500	404000	403000	586
571	20250502	112800	30350251500	403000	403500	403500	403000	104
572	20250502	112700	30308309500	403500	403500	403500	403000	97
573	20250502	112600	30269174500	403500	403500	403500	403000	41
574	20250502	112500	30252644750	403500	403500	403500	403000	90
575	20250502	112400	30216335250	403500	403500	403500	403000	32
576	20250502	112300	30203427000	403250	403250	403500	403250	61
577	20250502	112200	30178825750	403250	403500	403500	403250	35
578	20250502	112100	30164707750	403250	403000	403500	403000	656
579	20250502	112000	29900304750	403500	403000	403500	403000	26
580	20250502	111900	29889814750	403500	404000	404000	403000	234
581	20250502	111800	29795395250	403500	403500	404000	403500	174
582	20250502	111700	29725185750	403500	404000	404000	403500	669
583	20250502	111600	29455221250	404000	404000	404000	403500	34
584	20250502	111500	29441494250	403500	404000	404000	403500	271
585	20250502	111400	29332072250	403500	404000	404000	403500	42
586	20250502	111300	29315106750	403500	403500	404000	403500	110
587	20250502	111200	29270712250	404000	403500	404000	403500	35
588	20250502	111100	29256580750	404000	404000	404000	403500	190
589	20250502	111000	29179849250	403500	403500	404000	403500	32
590	20250502	110900	29166924250	404000	403500	404000	403000	217
591	20250502	110800	29079400250	403000	403000	404000	403000	1269
592	20250502	110700	28567207250	403000	403500	403500	403000	23
593	20250502	110600	28557927250	403500	403500	403500	403000	44
594	20250502	110500	28540183250	403500	403000	403500	403000	85
595	20250502	110400	28505893250	403500	403000	403500	403000	10
596	20250502	110300	28501859750	403500	403000	403500	403000	24
597	20250502	110200	28492176750	403500	403000	403500	402500	126
598	20250502	110100	28441392250	403000	403000	403000	402500	78
599	20250502	110000	28409964250	403000	402500	403000	402500	77
600	20250502	105900	28378935750	403000	403000	403000	402500	123
601	20250502	105800	28329373750	403000	402500	403000	402500	142
602	20250502	105700	28272158750	402500	403500	403500	402500	64
603	20250502	105600	28246366750	403000	403000	403500	403000	88
604	20250502	105500	28210897250	403000	403000	403500	403000	512
605	20250502	105400	28004554250	403500	403500	403500	403000	41
606	20250502	105300	27988016250	403500	403500	403500	403000	31
607	20250502	105200	27975513250	403000	403000	403500	403000	42
608	20250502	105100	27958576750	403500	403500	403500	403000	39
609	20250502	105000	27942852750	403000	403000	403000	402500	68
610	20250502	104900	27915449750	403000	403000	403000	402500	84
611	20250502	104800	27881631250	402500	403000	403000	402500	46
612	20250502	104700	27863104750	403000	403000	403000	402500	173
613	20250502	104600	27793417250	403000	403500	403500	402500	746
614	20250502	104500	27492774000	403000	403500	403500	403000	55
615	20250502	104400	27470598500	403000	403500	404000	403000	141
616	20250502	104300	27413729500	403500	403500	403500	403000	116
617	20250502	104200	27366929500	403500	403500	404000	403500	62
618	20250502	104100	27341910500	403500	404000	404000	403500	258
619	20250502	104000	27237798000	403500	404000	404000	403500	118
620	20250502	103900	27190171500	403500	403750	404000	403500	33
621	20250502	103800	27176852750	403500	403500	404000	403000	33
622	20250502	103700	27163537250	404000	403500	404000	403500	112
623	20250502	103600	27118316750	403500	403500	404000	403000	179
624	20250502	103500	27046096250	403500	403500	403500	403000	108
625	20250502	103400	27002519250	403000	403500	403500	403000	97
626	20250502	103300	26963424750	403500	403500	403500	403000	80
627	20250502	103200	26931151750	403000	403500	403500	403000	50
628	20250502	103100	26910991250	403000	403500	403500	403000	61
629	20250502	103000	26886390750	403500	404000	404000	403500	238
630	20250502	102900	26790340750	404000	404000	404500	404000	206
631	20250502	102800	26707113250	404000	404000	404500	403500	1250
632	20250502	102700	26202184250	404000	404000	404000	403500	219
633	20250502	102600	26113799250	404000	403500	404000	403500	32
634	20250502	102500	26100883750	404000	404000	404000	403500	255
635	20250502	102400	25997866250	403500	404000	404500	403500	548
636	20250502	102300	25776470250	404000	403500	404500	403500	321
637	20250502	102200	25646810250	403500	404000	404000	403500	170
638	20250502	102100	25578203250	404000	404000	404000	403500	16
639	20250502	102000	25571741250	403500	403000	404000	403000	56
640	20250502	101900	25549143750	403000	403750	404500	403000	537
641	20250502	101800	25332343500	404000	404000	404000	403500	461
642	20250502	101700	25146108500	404000	404000	404500	404000	127
643	20250502	101600	25094794500	404000	404000	404500	404000	454
644	20250502	101500	24911368500	404000	404000	404500	404000	274
645	20250502	101400	24800670500	404000	404500	405000	404000	399
646	20250502	101300	24639415500	404500	404250	405000	404250	183
647	20250502	101200	24565395500	404250	404250	404500	404000	564
648	20250502	101100	24337304750	404500	404500	404500	404000	45
649	20250502	101000	24319112750	404500	404250	404500	404000	21
650	20250502	100900	24310620500	404500	404000	404500	404000	194
651	20250502	100800	24232231500	404000	404000	404500	404000	148
652	20250502	100700	24172429000	404500	404500	404500	404000	75
653	20250502	100600	24142117500	404500	404500	404500	404000	76
654	20250502	100500	24111386000	404500	404000	404500	404000	115
655	20250502	100400	24064883000	404000	403500	404500	403500	284
656	20250502	100300	23950266000	403500	404000	404000	403000	282
657	20250502	100200	23836471500	403500	403500	404000	403500	102
658	20250502	100100	23795310500	403500	404500	404500	403500	1163
659	20250502	100000	23325419500	405000	405000	405000	404500	102
660	20250502	095900	23284117250	405000	405000	405000	404500	116
661	20250502	095800	23237155250	405000	404000	405000	404000	423
662	20250502	095700	23065879750	404500	404500	404500	404000	228
663	20250502	095600	22973656250	404500	404500	404500	404000	45
664	20250502	095500	22955463250	404000	404750	405000	404000	641
665	20250502	095400	22696045500	405000	405000	405000	404500	357
666	20250502	095300	22551478000	405000	404500	405000	404500	82
667	20250502	095200	22518273500	404500	404500	405000	404000	538
668	20250502	095100	22300654500	404000	404500	404500	404000	296
669	20250502	095000	22180939000	404500	404500	405000	404000	920
670	20250502	094900	21808771000	404000	405000	405500	404000	942
671	20250502	094800	21427482500	405500	404500	405500	404500	2445
672	20250502	094700	20437196000	404500	404500	405000	404000	511
673	20250502	094600	20230506000	404500	404000	404500	404000	109
674	20250502	094500	20186462500	404000	403500	404000	403000	670
675	20250502	094400	19916065500	403000	403500	403500	403000	174
676	20250502	094300	19845911000	403500	403000	404000	402500	1155
677	20250502	094200	19379610000	403000	404000	404500	402500	1019
678	20250502	094100	18968585500	404000	404500	405000	404000	944
679	20250502	094000	18586769500	405000	405000	405000	404500	182
680	20250502	093900	18513145500	405000	404500	405000	404000	631
681	20250502	093800	18257879500	404500	403500	404500	403500	1121
682	20250502	093700	17804577250	404000	404000	404000	403000	1062
683	20250502	093600	17375980500	404000	403500	404000	403000	108
684	20250502	093500	17332394500	403500	404500	405000	403000	968
685	20250502	093400	16941383500	405000	404500	405000	404000	793
686	20250502	093300	16620618000	404500	404000	404500	404000	3775
687	20250502	093200	15095354000	404000	403500	404000	403000	1271
688	20250502	093100	14582513000	403500	403500	403500	403000	685
689	20250502	093000	14306116500	403000	404000	404000	403000	569
690	20250502	092900	14076607000	404000	403000	404000	402500	993
691	20250502	092800	13676328000	402500	402500	403000	402000	333
692	20250502	092700	13542370000	402500	401750	402500	401500	236
693	20250502	092600	13447488750	401500	402000	402000	401500	182
694	20250502	092500	13374340750	402000	401500	403000	401000	1459
695	20250502	092400	12787858250	401500	401000	401500	401000	127
696	20250502	092300	12736925250	401000	401000	401500	401000	221
697	20250502	092200	12648242250	401000	401000	401500	400500	270
698	20250502	092100	12540001750	400500	401000	401500	400000	465
699	20250502	092000	12353731250	401000	401000	401500	400000	891
700	20250502	091900	11996581250	401000	402000	402000	401000	438
701	20250502	091800	11820741250	401500	401500	402000	401500	161
702	20250502	091700	11756085750	401500	400000	402000	399000	2020
703	20250502	091600	10948122750	400500	401500	401500	400000	1041
704	20250502	091500	10531374500	401000	401500	402000	400500	1082
705	20250502	091400	10097387000	401500	402500	403000	401500	987
706	20250502	091300	9700460250	403000	404500	404500	402500	794
707	20250502	091200	9380116250	404000	404500	405000	404000	556
708	20250502	091100	9155239750	404500	404500	405000	404500	636
709	20250502	091000	8897734000	405000	404500	405000	404500	434
710	20250502	090900	8722055750	404500	404500	404500	403500	590
711	20250502	090800	8483728000	404000	404000	405000	403000	1829
712	20250502	090700	7745413000	403500	403500	403500	402000	2292
713	20250502	090600	6822317500	403500	406000	406500	403000	3085
714	20250502	090500	5573041750	406000	405000	406500	404000	3256
715	20250502	090400	4252958250	404500	404000	404500	403000	1841
716	20250502	090300	3509059000	404000	403000	405000	402500	1954
717	20250502	090200	2720059500	402500	403000	404500	402500	2746
718	20250502	090100	1611335000	403000	401500	403500	401000	1592
719	20250502	090000	970481500	401000	400000	401500	398500	2395