KissMeData/004370/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	182700	8080267750	408500	408500	408500	408500	473
3	20250513	182600	8080267750	408500	408500	408500	408500	0
4	20250513	182500	8080267750	408500	408500	408500	408500	0
5	20250513	182400	8080267750	408500	408500	408500	408500	0
6	20250513	182300	8080267750	408500	408500	408500	408500	0
7	20250513	182200	8080267750	408500	408500	408500	408500	0
8	20250513	182100	8080267750	408500	408500	408500	408500	0
9	20250513	182000	8080267750	408500	408500	408500	408500	0
10	20250513	181900	8080267750	408500	408500	408500	408500	0
11	20250513	181800	8080267750	408500	408500	408500	408500	0
12	20250513	181700	8080267750	408500	408500	408500	408500	0
13	20250513	181600	8080267750	408500	408500	408500	408500	0
14	20250513	181500	8080267750	408500	408500	408500	408500	0
15	20250513	181400	8080267750	408500	408500	408500	408500	0
16	20250513	181300	8080267750	408500	408500	408500	408500	0
17	20250513	181200	8080267750	408500	408500	408500	408500	0
18	20250513	181100	8080267750	408500	408500	408500	408500	0
19	20250513	181000	8080267750	408500	408500	408500	408500	0
20	20250513	180900	8080267750	408500	408500	408500	408500	0
21	20250513	180800	8080267750	408500	408500	408500	408500	0
22	20250513	180700	8080267750	408500	408500	408500	408500	0
23	20250513	180600	8080267750	408500	408500	408500	408500	0
24	20250513	180500	8080267750	408500	408500	408500	408500	0
25	20250513	180400	8080267750	408500	408500	408500	408500	0
26	20250513	180300	8080267750	408500	408500	408500	408500	0
27	20250513	180200	8080267750	408500	408500	408500	408500	0
28	20250513	180100	8080267750	408500	408500	408500	408500	0
29	20250513	180000	8080267750	408500	408500	408500	408500	0
30	20250513	175900	8080267750	408500	408500	408500	408500	0
31	20250513	175800	8080267750	408500	408500	408500	408500	0
32	20250513	175700	8080267750	408500	408500	408500	408500	473
33	20250513	175600	8080267750	408500	408500	408500	408500	0
34	20250513	175500	8080267750	408500	408500	408500	408500	0
35	20250513	175400	8080267750	408500	408500	408500	408500	0
36	20250513	175300	8080267750	408500	408500	408500	408500	0
37	20250513	175200	8080267750	408500	408500	408500	408500	0
38	20250513	175100	8080267750	408500	408500	408500	408500	0
39	20250513	175000	8080267750	408500	408500	408500	408500	0
40	20250513	174900	8080267750	408500	408500	408500	408500	0
41	20250513	174800	8080267750	408500	408500	408500	408500	0
42	20250513	174700	8080267750	408500	408500	408500	408500	0
43	20250513	174600	8080267750	408500	408500	408500	408500	0
44	20250513	174500	8080267750	408500	408500	408500	408500	0
45	20250513	174400	8080267750	408500	408500	408500	408500	0
46	20250513	174300	8080267750	408500	408500	408500	408500	0
47	20250513	174200	8080267750	408500	408500	408500	408500	0
48	20250513	174100	8080267750	408500	408500	408500	408500	0
49	20250513	174000	8080267750	408500	408500	408500	408500	0
50	20250513	173900	8080267750	408500	408500	408500	408500	0
51	20250513	173800	8080267750	408500	408500	408500	408500	0
52	20250513	173700	8080267750	408500	408500	408500	408500	0
53	20250513	173600	8080267750	408500	408500	408500	408500	0
54	20250513	173500	8080267750	408500	408500	408500	408500	0
55	20250513	173400	8080267750	408500	408500	408500	408500	0
56	20250513	173300	8080267750	408500	408500	408500	408500	0
57	20250513	173200	8080267750	408500	408500	408500	408500	0
58	20250513	173100	8080267750	408500	408500	408500	408500	0
59	20250513	173000	8080267750	408500	408500	408500	408500	0
60	20250513	172900	8080267750	408500	408500	408500	408500	0
61	20250513	172800	8080267750	408500	408500	408500	408500	0
62	20250513	172700	8080267750	408500	408500	408500	408500	473
63	20250513	172600	8080267750	408500	408500	408500	408500	0
64	20250513	172500	8080267750	408500	408500	408500	408500	0
65	20250513	172400	8080267750	408500	408500	408500	408500	0
66	20250513	172300	8080267750	408500	408500	408500	408500	0
67	20250513	172200	8080267750	408500	408500	408500	408500	0
68	20250513	172100	8080267750	408500	408500	408500	408500	0
69	20250513	172000	8080267750	408500	408500	408500	408500	0
70	20250513	171900	8080267750	408500	408500	408500	408500	0
71	20250513	171800	8080267750	408500	408500	408500	408500	0
72	20250513	171700	8080267750	408500	408500	408500	408500	0
73	20250513	171600	8080267750	408500	408500	408500	408500	0
74	20250513	171500	8080267750	408500	408500	408500	408500	0
75	20250513	171400	8080267750	408500	408500	408500	408500	0
76	20250513	171300	8080267750	408500	408500	408500	408500	0
77	20250513	171200	8080267750	408500	408500	408500	408500	0
78	20250513	171100	8080267750	408500	408500	408500	408500	0
79	20250513	171000	8080267750	408500	408500	408500	408500	0
80	20250513	170900	8080267750	408500	408500	408500	408500	0
81	20250513	170800	8080267750	408500	408500	408500	408500	0
82	20250513	170700	8080267750	408500	408500	408500	408500	0
83	20250513	170600	8080267750	408500	408500	408500	408500	0
84	20250513	170500	8080267750	408500	408500	408500	408500	0
85	20250513	170400	8080267750	408500	408500	408500	408500	0
86	20250513	170300	8080267750	408500	408500	408500	408500	0
87	20250513	170200	8080267750	408500	408500	408500	408500	0
88	20250513	170100	8080267750	408500	408500	408500	408500	0
89	20250513	170000	8080267750	408500	408500	408500	408500	0
90	20250513	165900	8080267750	408500	408500	408500	408500	0
91	20250513	165800	8080267750	408500	408500	408500	408500	0
92	20250513	165700	8080267750	408500	408500	408500	408500	473
93	20250513	165600	8080267750	408500	408500	408500	408500	0
94	20250513	165500	8080267750	408500	408500	408500	408500	0
95	20250513	165400	8080267750	408500	408500	408500	408500	0
96	20250513	165300	8080267750	408500	408500	408500	408500	0
97	20250513	165200	8080267750	408500	408500	408500	408500	0
98	20250513	165100	8080267750	408500	408500	408500	408500	0
99	20250513	165000	8080267750	408500	408500	408500	408500	0
100	20250513	164900	8080267750	408500	408500	408500	408500	0
101	20250513	164800	8080267750	408500	408500	408500	408500	0
102	20250513	164700	8080267750	408500	408500	408500	408500	0
103	20250513	164600	8080267750	408500	408500	408500	408500	0
104	20250513	164500	8080267750	408500	408500	408500	408500	0
105	20250513	164400	8080267750	408500	408500	408500	408500	0
106	20250513	164300	8080267750	408500	408500	408500	408500	0
107	20250513	164200	8080267750	408500	408500	408500	408500	0
108	20250513	164100	8080267750	408500	408500	408500	408500	0
109	20250513	164000	8080267750	408500	408500	408500	408500	0
110	20250513	163900	8080267750	408500	408500	408500	408500	0
111	20250513	163800	8080267750	408500	408500	408500	408500	0
112	20250513	163700	8080267750	408500	408500	408500	408500	0
113	20250513	163600	8080267750	408500	408500	408500	408500	0
114	20250513	163500	8080267750	408500	408500	408500	408500	0
115	20250513	163400	8080267750	408500	408500	408500	408500	0
116	20250513	163300	8080267750	408500	408500	408500	408500	0
117	20250513	163200	8080267750	408500	408500	408500	408500	0
118	20250513	163100	8080267750	408500	408500	408500	408500	0
119	20250513	163000	8080267750	408500	408500	408500	408500	0
120	20250513	162900	8080267750	408500	408500	408500	408500	0
121	20250513	162800	8080267750	408500	408500	408500	408500	0
122	20250513	162700	8080267750	408500	408500	408500	408500	473
123	20250513	162600	8080267750	408500	408500	408500	408500	0
124	20250513	162500	8080267750	408500	408500	408500	408500	0
125	20250513	162400	8080267750	408500	408500	408500	408500	0
126	20250513	162300	8080267750	408500	408500	408500	408500	0
127	20250513	162200	8080267750	408500	408500	408500	408500	0
128	20250513	162100	8080267750	408500	408500	408500	408500	0
129	20250513	162000	8080267750	408500	408500	408500	408500	0
130	20250513	161900	8080267750	408500	408500	408500	408500	0
131	20250513	161800	8080267750	408500	408500	408500	408500	0
132	20250513	161700	8080267750	408500	408500	408500	408500	0
133	20250513	161600	8080267750	408500	408500	408500	408500	0
134	20250513	161500	8080267750	408500	408500	408500	408500	0
135	20250513	161400	8080267750	408500	408500	408500	408500	0
136	20250513	161300	8080267750	408500	408500	408500	408500	0
137	20250513	161200	8080267750	408500	408500	408500	408500	0
138	20250513	161100	8080267750	408500	408500	408500	408500	0
139	20250513	161000	8080267750	408500	408500	408500	408500	0
140	20250513	160900	8080267750	408500	408500	408500	408500	0
141	20250513	160800	8080267750	408500	408500	408500	408500	0
142	20250513	160700	8080267750	408500	408500	408500	408500	0
143	20250513	160600	8080267750	408500	408500	408500	408500	0
144	20250513	160500	8080267750	408500	408500	408500	408500	0
145	20250513	160400	8080267750	408500	408500	408500	408500	0
146	20250513	160300	8080267750	408500	408500	408500	408500	0
147	20250513	160200	8080267750	408500	408500	408500	408500	0
148	20250513	160100	8080267750	408500	408500	408500	408500	0
149	20250513	160000	8080267750	408500	408500	408500	408500	0
150	20250513	155900	8080267750	408500	408500	408500	408500	0
151	20250513	155800	8080267750	408500	408500	408500	408500	0
152	20250513	155700	8080267750	408500	408500	408500	408500	473
153	20250513	155600	8080267750	408500	408500	408500	408500	0
154	20250513	155500	8080267750	408500	408500	408500	408500	0
155	20250513	155400	8080267750	408500	408500	408500	408500	0
156	20250513	155300	8080267750	408500	408500	408500	408500	0
157	20250513	155200	8080267750	408500	408500	408500	408500	0
158	20250513	155100	8080267750	408500	408500	408500	408500	0
159	20250513	155000	8080267750	408500	408500	408500	408500	0
160	20250513	154900	8080267750	408500	408500	408500	408500	0
161	20250513	154800	8080267750	408500	408500	408500	408500	0
162	20250513	154700	8080267750	408500	408500	408500	408500	0
163	20250513	154600	8080267750	408500	408500	408500	408500	0
164	20250513	154500	8080267750	408500	408500	408500	408500	0
165	20250513	154400	8080267750	408500	408500	408500	408500	0
166	20250513	154300	8080267750	408500	408500	408500	408500	0
167	20250513	154200	8080267750	408500	408500	408500	408500	0
168	20250513	154100	8080267750	408500	408500	408500	408500	0
169	20250513	154000	8080267750	408500	408500	408500	408500	0
170	20250513	153900	8080267750	408500	408500	408500	408500	0
171	20250513	153800	8080267750	408500	408500	408500	408500	0
172	20250513	153700	8080267750	408500	408500	408500	408500	0
173	20250513	153600	8080267750	408500	408500	408500	408500	0
174	20250513	153500	8080267750	408500	408500	408500	408500	0
175	20250513	153400	8080267750	408500	408500	408500	408500	0
176	20250513	153300	8080267750	408500	408500	408500	408500	0
177	20250513	153200	8080267750	408500	408500	408500	408500	0
178	20250513	153100	8080267750	408500	408500	408500	408500	0
179	20250513	153000	8080267750	408500	408500	408500	408500	473
180	20250513	152900	7887047250	408000	408000	408000	408000	0
181	20250513	152800	7887047250	408000	408000	408000	408000	0
182	20250513	152700	7887047250	408000	408000	408000	408000	0
183	20250513	152600	7887047250	408000	408000	408000	408000	0
184	20250513	152500	7887047250	408000	408000	408000	408000	0
185	20250513	152400	7887047250	408000	408000	408000	408000	0
186	20250513	152300	7887047250	408000	408000	408000	408000	0
187	20250513	152200	7887047250	408000	408000	408000	408000	0
188	20250513	152100	7887047250	408000	408000	408000	408000	0
189	20250513	152000	7887047250	408000	408000	408000	408000	0
190	20250513	151900	7887047250	408000	408000	408000	408000	7
191	20250513	151800	7884191250	408000	409000	409000	408000	9
192	20250513	151700	7880515750	408500	408500	409000	408500	21
193	20250513	151600	7871930750	408000	408500	409000	408000	64
194	20250513	151500	7845788250	408500	408500	409000	408000	41
195	20250513	151400	7829033750	408500	409000	409000	408500	37
196	20250513	151300	7813915250	409000	408500	409000	408000	128
197	20250513	151200	7761623250	408000	408500	409000	408000	28
198	20250513	151100	7750182750	409000	409500	409500	408500	19
199	20250513	151000	7742405750	409500	409000	409500	408500	31
200	20250513	150900	7729723250	409000	409000	409500	409000	25
201	20250513	150800	7719491000	409500	408000	409500	408000	132
202	20250513	150700	7665504000	408000	409500	409500	408000	113
203	20250513	150600	7619279000	410000	409500	410000	409500	41
204	20250513	150500	7602473500	410000	410000	410000	409500	26
205	20250513	150400	7591814500	410000	410000	410000	409500	24
206	20250513	150300	7581976500	410000	410000	410000	409500	33
207	20250513	150200	7568447000	410000	410000	410000	409500	28
208	20250513	150100	7556971500	410000	410000	410000	409500	60
209	20250513	150000	7532375500	409500	409500	410000	409500	55
210	20250513	145900	7509839000	409500	410000	410000	409500	44
211	20250513	145800	7491809000	409500	410000	410000	409500	32
212	20250513	145700	7478699000	410000	409500	410000	409500	65
213	20250513	145600	7452059000	409500	409500	410000	409000	30
214	20250513	145500	7439778500	409500	409500	410000	409000	40
215	20250513	145400	7423396000	410000	410000	410000	409000	26
216	20250513	145300	7412743500	409500	409500	409500	409000	32
217	20250513	145200	7399646500	409500	409500	410000	409500	33
218	20250513	145100	7386123500	409500	409000	411000	409000	68
219	20250513	145000	7358218000	409000	409000	409500	408500	48
220	20250513	144900	7338588500	409500	409500	410000	408500	41
221	20250513	144800	7321809500	409000	409500	409500	408500	31
222	20250513	144700	7309127000	409000	410000	410000	408500	47
223	20250513	144600	7289883000	409500	409500	410000	409000	25
224	20250513	144500	7279648500	409500	409000	410000	409000	37
225	20250513	144400	7264501500	409000	409500	410000	409000	43
226	20250513	144300	7246887000	409500	407500	410000	407500	259
227	20250513	144200	7140869000	407500	408000	408500	407500	46
228	20250513	144100	7122085000	408000	408500	409000	408000	35
229	20250513	144000	7107792000	408000	408500	408500	407500	36
230	20250513	143900	7093101000	408500	408500	409000	408000	29
231	20250513	143800	7081254000	408500	408000	408500	408000	36
232	20250513	143700	7066556000	408000	408000	409000	408000	45
233	20250513	143600	7048183500	408500	408500	409000	408000	37
234	20250513	143500	7033066000	409000	409000	409000	408000	104
235	20250513	143400	6990546500	408500	409000	409000	408500	23
236	20250513	143300	6981145500	408000	409000	409000	408000	41
237	20250513	143200	6964402500	408000	408500	409000	408000	39
238	20250513	143100	6948472000	408000	408500	409000	408000	48
239	20250513	143000	6928868500	409000	409000	409500	408500	29
240	20250513	142900	6917006000	409500	409000	409500	409000	40
241	20250513	142800	6900636000	410000	409000	410000	408500	64
242	20250513	142700	6874449000	408500	407500	408500	407500	41
243	20250513	142600	6857714500	408000	408500	408500	407500	31
244	20250513	142500	6845058000	407500	408000	408500	407500	42
245	20250513	142400	6827924000	408500	408000	408500	407500	126
246	20250513	142300	6776561500	408500	409000	409000	407500	27
247	20250513	142200	6765540000	408000	408000	409000	407500	109
248	20250513	142100	6721041000	407500	408000	408000	407500	55
249	20250513	142000	6698613000	408000	407500	408000	407500	43
250	20250513	141900	6681079500	407500	407500	408000	407500	32
251	20250513	141800	6668028500	408000	407500	408000	407500	47
252	20250513	141700	6648865000	407500	408000	408000	407500	54
253	20250513	141600	6626849000	407500	408000	408000	407500	41
254	20250513	141500	6610134000	408000	408000	408000	407500	31
255	20250513	141400	6597493000	407000	407500	408000	407000	51
256	20250513	141300	6576707500	407500	408000	408000	407000	51
257	20250513	141200	6555926500	408000	407500	408000	407000	40
258	20250513	141100	6539631000	407500	407500	408000	407500	33
259	20250513	141000	6526179500	407000	406500	408000	406500	81
260	20250513	140900	6493217500	406000	406500	407500	406000	33
261	20250513	140800	6479810000	406500	406500	407500	405500	115
262	20250513	140700	6433026500	406500	406500	407000	405500	89
263	20250513	140600	6396883500	406500	406500	407000	406000	27
264	20250513	140500	6385906500	406500	406500	406500	406000	40
265	20250513	140400	6369655500	406000	406500	407000	406000	45
266	20250513	140300	6351368500	406500	406000	406500	406000	40
267	20250513	140200	6335118000	406000	406000	406500	406000	27
268	20250513	140100	6324151000	406000	406000	406500	406000	30
269	20250513	140000	6311965000	406000	406500	406500	406000	45
270	20250513	135900	6293682500	406000	406500	406500	406000	49
271	20250513	135800	6273784500	406000	406500	406500	406000	70
272	20250513	135700	6245342000	406500	406000	406500	406000	26
273	20250513	135600	6234782000	406000	406000	406500	406000	33
274	20250513	135500	6221377000	406500	406500	407000	406000	136
275	20250513	135400	6166102500	406500	407000	407000	406500	28
276	20250513	135300	6154710500	406500	407000	407000	406500	48
277	20250513	135200	6135183500	406500	408000	408000	406500	22
278	20250513	135100	6126228000	408000	407500	408000	407000	184
279	20250513	135000	6051245000	407500	407500	408000	407000	315
280	20250513	134900	5922856500	407000	406000	407500	406000	100
281	20250513	134800	5882192000	406500	406000	406500	406000	41
282	20250513	134700	5865538500	406000	406000	406500	406000	35
283	20250513	134600	5851326500	406000	406000	406000	405500	34
284	20250513	134500	5837531500	406000	406000	406000	405500	11
285	20250513	134400	5833067500	406500	406000	406500	405500	33
286	20250513	134300	5819678000	406500	406000	406500	405500	31
287	20250513	134200	5807090000	406500	405500	406500	405500	89
288	20250513	134100	5770989000	405500	406000	406000	405500	41
289	20250513	134000	5754355000	405500	406000	406000	405500	29
290	20250513	133900	5742592500	405500	406500	406500	405500	192
291	20250513	133800	5664705500	405500	406000	406500	405500	63
292	20250513	133700	5639147500	405500	406000	406500	405500	45
293	20250513	133600	5620878000	405500	406500	407500	405500	65
294	20250513	133500	5594457500	406000	406000	407000	405000	114
295	20250513	133400	5548182000	406000	406000	406500	405000	205
296	20250513	133300	5465030500	407000	407000	407000	406000	89
297	20250513	133200	5428878000	406500	406000	407000	406000	120
298	20250513	133100	5380139500	406500	407000	407000	405500	96
299	20250513	133000	5341157000	406000	407000	407000	406000	30
300	20250513	132900	5328959000	406500	406500	407000	406500	28
301	20250513	132800	5317573000	407000	406000	407000	406000	36
302	20250513	132700	5302940500	406500	406500	407000	406000	46
303	20250513	132600	5284241500	406500	407000	407000	406500	30
304	20250513	132500	5272037500	406500	406500	407000	406000	59
305	20250513	132400	5248060500	406000	406500	406500	405500	38
306	20250513	132300	5232625000	406500	406000	406500	406000	27
307	20250513	132200	5221658500	406000	406000	406500	406000	26
308	20250513	132100	5211100000	406500	405500	406500	405500	42
309	20250513	132000	5194044000	406000	406000	406000	405500	34
310	20250513	131900	5180246500	405500	406000	406000	405500	29
311	20250513	131800	5168475500	405500	405500	406000	405500	57
312	20250513	131700	5145349000	405500	405500	406000	405500	27
313	20250513	131600	5134398000	405500	406500	406500	405500	38
314	20250513	131500	5118965500	406000	406500	407000	406000	22
315	20250513	131400	5110029500	406000	406500	406500	406000	30
316	20250513	131300	5097843000	407000	406000	407000	406000	32
317	20250513	131200	5084840500	406500	406000	407000	406000	67
318	20250513	131100	5057591500	406500	407000	407000	406000	335
319	20250513	131000	4921415500	406500	406500	407000	406500	63
320	20250513	130900	4895783000	407000	406500	407500	406500	32
321	20250513	130800	4882769000	406500	407000	407500	406500	57
322	20250513	130700	4859568500	407000	407500	407500	407000	32
323	20250513	130600	4846542500	407000	407500	407500	407000	15
324	20250513	130500	4840433000	407000	407500	407500	407000	11
325	20250513	130400	4835954000	407000	407500	407500	407000	24
326	20250513	130300	4826175000	407000	407500	407500	407000	9
327	20250513	130200	4822511000	407000	407500	407500	407000	22
328	20250513	130100	4813548500	407500	407500	408000	407500	19
329	20250513	130000	4805801500	408000	408000	408000	408000	7
330	20250513	125900	4802945500	407500	407500	408000	407500	18
331	20250513	125800	4795609500	408000	408000	408000	407500	51
332	20250513	125700	4774825000	408000	408000	408000	408000	18
333	20250513	125600	4767481000	408500	408000	408500	408000	6
334	20250513	125500	4765032000	408000	408500	408500	408000	13
335	20250513	125400	4759723500	407500	408000	408500	407500	14
336	20250513	125300	4754013000	408000	407500	409000	407500	104
337	20250513	125200	4711585500	406500	406500	406500	406000	126
338	20250513	125100	4660392500	406500	408000	408000	405000	2137
339	20250513	125000	3793052500	407500	407500	408000	407500	10
340	20250513	124900	3788975000	408000	408000	408000	407500	11
341	20250513	124800	3784489000	407500	408000	408000	407500	8
342	20250513	124700	3781227500	408000	408000	408000	407500	13
343	20250513	124600	3775926000	408000	408000	408000	407500	66
344	20250513	124500	3749012000	408500	408000	408500	408000	15
345	20250513	124400	3742890500	408000	408500	408500	408000	40
346	20250513	124300	3726555000	408000	408500	408500	408000	9
347	20250513	124200	3722881000	408500	408000	408500	408000	19
348	20250513	124100	3715123000	408500	408500	408500	408500	2
349	20250513	124000	3714306000	408000	408000	408500	407500	64
350	20250513	123900	3688198500	408000	408000	408000	407500	23
351	20250513	123800	3678819000	408000	408000	408000	408000	5
352	20250513	123700	3676779000	408000	408500	408500	408000	12
353	20250513	123600	3671880000	408500	408250	408500	408000	51
354	20250513	123500	3651070500	408000	408500	408500	408000	6
355	20250513	123400	3648621500	408000	408000	408500	408000	9
356	20250513	123300	3644948500	408500	408500	408500	408500	4
357	20250513	123200	3643314500	408500	408500	408500	407500	23
358	20250513	123100	3633926000	408000	408500	408500	408000	22
359	20250513	123000	3624949000	408500	408000	408500	407500	15
360	20250513	122900	3618825000	407500	408000	408000	407500	23
361	20250513	122800	3609444000	408000	408000	408000	407500	6
362	20250513	122700	3606998000	407500	408000	408000	407500	19
363	20250513	122600	3599250000	407500	408000	408000	407500	9
364	20250513	122500	3595578500	408000	407500	408000	407500	23
365	20250513	122400	3586198500	408000	407500	408000	407500	7
366	20250513	122300	3583345000	408000	408000	408000	407500	20
367	20250513	122200	3575187000	408000	408500	408500	408000	29
368	20250513	122100	3563353000	408500	408500	408500	408000	9
369	20250513	122000	3559678500	408000	408500	408500	408000	16
370	20250513	121900	3553146000	408500	408000	408500	408000	15
371	20250513	121800	3547021000	408500	408500	408500	408000	8
372	20250513	121700	3543754500	408000	409000	409000	408000	17
373	20250513	121600	3536806500	408500	408500	408500	408000	24
374	20250513	121500	3527005000	408000	408000	408000	408000	3
375	20250513	121400	3525781000	408000	408000	408500	408000	11
376	20250513	121300	3521290000	408000	408000	408500	408000	10
377	20250513	121200	3517209500	408500	408000	408500	408000	15
378	20250513	121100	3511084500	408500	408000	408500	408000	5
379	20250513	121000	3509043500	408000	408000	408500	408000	17
380	20250513	120900	3502104000	408500	408500	408500	408000	9
381	20250513	120800	3498429500	408500	408500	408500	408000	15
382	20250513	120700	3492305500	408500	408500	408500	408500	13
383	20250513	120600	3486995000	408500	408500	408500	408000	14
384	20250513	120500	3481279500	408500	409000	409000	408500	11
385	20250513	120400	3476783500	409500	409000	410000	408000	65
386	20250513	120300	3450188000	408000	408500	408500	408000	27
387	20250513	120200	3439160000	408000	408500	408500	408000	10
388	20250513	120100	3435077500	408000	408500	409000	408000	18
389	20250513	120000	3427724500	409000	408500	409000	408500	19
390	20250513	115900	3419956000	408500	408500	409000	408500	41
391	20250513	115800	3403205500	408500	408500	409000	408500	9
392	20250513	115700	3399527000	409000	408500	409000	408500	10
393	20250513	115600	3395439000	408500	408500	409000	408500	60
394	20250513	115500	3370925000	408000	408000	408500	408000	10
395	20250513	115400	3366844000	408500	408500	408500	408000	25
396	20250513	115300	3356635000	408000	408500	408500	408000	8
397	20250513	115200	3353370500	408500	408000	408500	407500	46
398	20250513	115100	3334585500	407500	407500	408000	407500	10
399	20250513	115000	3330508000	407500	408000	408000	407500	8
400	20250513	114900	3327246000	408000	408000	408000	407500	39
401	20250513	114800	3311337500	408000	407500	408000	407500	7
402	20250513	114700	3308482500	407500	408500	408500	407500	20
403	20250513	114600	3300318500	408000	408000	408000	407500	30
404	20250513	114500	3288080500	408000	408500	408500	408000	7
405	20250513	114400	3285223500	408000	407750	408500	407750	14
406	20250513	114300	3279508250	408000	408000	408000	408000	3
407	20250513	114200	3278284250	408500	408000	408500	408000	38
408	20250513	114100	3262770750	408500	408500	408500	408500	2
409	20250513	114000	3261953750	407500	408500	408500	407500	10
410	20250513	113900	3257875250	408500	408500	408500	407500	137
411	20250513	113800	3201924250	408500	409000	409000	408500	6
412	20250513	113700	3199471750	409000	408500	409000	408500	15
413	20250513	113600	3193339250	408500	408500	408500	408500	4
414	20250513	113500	3191705250	408500	409000	409000	408500	29
415	20250513	113400	3179854250	409000	409000	409000	409000	4
416	20250513	113300	3178218250	409500	409000	409500	409000	23
417	20250513	113200	3168806250	409500	409500	409500	409000	8
418	20250513	113100	3165532500	409500	409500	409500	409000	9
419	20250513	113000	3161849500	409500	409000	409500	409000	24
420	20250513	112900	3152025500	409000	409500	409500	409000	4
421	20250513	112800	3150388000	409500	409500	409500	409000	11
422	20250513	112700	3145887000	409500	409500	409500	409000	19
423	20250513	112600	3138109000	409500	409000	409500	409000	6
424	20250513	112500	3135653000	409000	409500	409500	409000	14
425	20250513	112400	3129925500	409500	409500	409500	409500	5
426	20250513	112300	3127878000	409000	409500	410000	409000	52
427	20250513	112200	3106579000	410000	410000	410000	409500	10
428	20250513	112100	3102479500	410000	410000	410000	409500	8
429	20250513	112000	3099200500	410500	410500	410500	410500	14
430	20250513	111900	3093453500	410000	410000	410000	409500	14
431	20250513	111800	3087714000	410000	410500	410500	410000	6
432	20250513	111700	3085252500	411000	411000	411000	411000	16
433	20250513	111600	3078676500	410000	410000	410000	410000	3
434	20250513	111500	3077446500	412000	410000	412000	410000	115
435	20250513	111400	3030132500	409500	410000	410000	409500	11
436	20250513	111300	3025623000	410500	410000	410500	410000	5
437	20250513	111200	3023571500	410500	410000	410500	410000	19
438	20250513	111100	3015779000	410000	410500	410500	410000	6
439	20250513	111000	3013318000	410500	410000	411000	410000	61
440	20250513	110900	2988303000	410000	411000	411000	410000	23
441	20250513	110800	2978861000	410500	410500	410500	410500	0
442	20250513	110700	2978861000	410500	410500	410500	410500	2
443	20250513	110600	2978040000	410500	411000	411000	410500	7
444	20250513	110500	2975164000	411500	411000	411500	411000	17
445	20250513	110400	2968175000	410500	410000	411500	410000	156
446	20250513	110300	2904016500	410000	410000	410000	409500	22
447	20250513	110200	2894997000	410000	410000	410000	409500	20
448	20250513	110100	2886799500	410000	410000	410000	410000	3
449	20250513	110000	2885569500	410000	410000	410000	409500	36
450	20250513	105900	2870810500	409500	410000	410000	409500	9
451	20250513	105800	2867122500	410000	409500	410000	409500	4
452	20250513	105700	2865484000	409500	409500	409500	409000	19
453	20250513	105600	2857707500	409500	409500	410000	409500	5
454	20250513	105500	2855658500	410000	409500	410000	409000	19
455	20250513	105400	2847878000	409500	409500	410000	409500	9
456	20250513	105300	2844190500	409500	409000	409500	409000	50
457	20250513	105200	2823739500	409000	409000	409000	408500	29
458	20250513	105100	2811880000	408500	409000	409000	408500	8
459	20250513	105000	2808608500	409000	408500	409000	408500	8
460	20250513	104900	2805338500	409000	409000	409000	408500	20
461	20250513	104800	2797159500	409000	409000	409000	409000	3
462	20250513	104700	2795932500	408500	408500	408500	408500	8
463	20250513	104600	2792664500	408000	407500	408000	407500	62
464	20250513	104500	2767385500	407500	407500	407500	407000	33
465	20250513	104400	2753940000	407500	408000	408000	407500	6
466	20250513	104300	2751494000	408000	407500	408000	407000	17
467	20250513	104200	2744567000	407000	408000	408000	407000	17
468	20250513	104100	2737638500	407500	407000	408000	407000	188
469	20250513	104000	2661099500	407000	408000	408000	407000	334
470	20250513	103900	2525123000	408500	408500	408500	408500	2
471	20250513	103800	2524306000	408500	408500	409000	407000	153
472	20250513	103700	2461927000	409000	409000	409000	409000	29
473	20250513	103600	2450066000	409000	409500	409500	409000	5
474	20250513	103500	2448019000	409000	410000	410000	409000	33
475	20250513	103400	2434504000	409500	410000	410000	409000	7
476	20250513	103300	2431637000	410000	409000	411500	407500	360
477	20250513	103200	2284173500	409000	409000	409000	408500	8
478	20250513	103100	2280902000	409000	409000	409500	409000	62
479	20250513	103000	2255542500	410000	409500	410000	409500	20
480	20250513	102900	2247351000	410000	410000	410000	410000	2
481	20250513	102800	2246531000	409500	409500	410000	409500	21
482	20250513	102700	2237925500	409000	409000	409000	409000	3
483	20250513	102600	2236698500	409000	409500	409500	409000	36
484	20250513	102500	2221957000	410000	410000	410000	409500	13
485	20250513	102400	2216627500	410000	408500	410000	408500	24
486	20250513	102300	2206805500	410000	409500	410000	408000	60
487	20250513	102200	2182302000	410000	410000	410000	410000	6
488	20250513	102100	2179842000	409500	409500	410000	409000	34
489	20250513	102000	2165913500	409500	410000	410000	409000	10
490	20250513	101900	2161820500	409500	410000	410000	408500	41
491	20250513	101800	2145044000	410000	410000	410500	409500	58
492	20250513	101700	2121261500	410000	410000	410000	410000	6
493	20250513	101600	2118801500	410000	410000	410000	410000	3
494	20250513	101500	2117571500	410500	409500	410500	409500	33
495	20250513	101400	2104047500	409500	409000	409500	409000	10
496	20250513	101300	2099955500	409500	409500	409500	409500	9
497	20250513	101200	2096270000	410000	409500	410000	409000	61
498	20250513	101100	2071275500	409500	409500	409500	409500	26
499	20250513	101000	2060628500	409000	409000	409500	409000	34
500	20250513	100900	2046718500	409000	409500	409500	409000	13
501	20250513	100800	2041396500	410500	410000	410500	409500	39
502	20250513	100700	2025406000	410500	410500	410500	410500	6
503	20250513	100600	2022943000	411000	410500	411000	410500	2
504	20250513	100500	2022121500	411000	411000	411000	410000	221
505	20250513	100400	1931449500	411000	411500	411500	411000	8
506	20250513	100300	1928158500	411500	411000	411500	411000	4
507	20250513	100200	1926513500	411000	410500	411000	410500	159
508	20250513	100100	1861171500	410000	410500	410500	410000	12
509	20250513	100000	1856246000	410000	410500	411000	410000	9
510	20250513	095900	1852551500	411000	411000	411000	411000	13
511	20250513	095800	1847208500	411000	410500	411000	410000	84
512	20250513	095700	1812726000	411000	410500	411000	410500	7
513	20250513	095600	1809849500	410500	410500	410500	410000	26
514	20250513	095500	1799177000	410500	411500	411500	410500	33
515	20250513	095400	1785614500	411500	411500	411500	411000	47
516	20250513	095300	1766280500	411500	411500	412000	411000	13
517	20250513	095200	1760929500	411500	411000	411500	410000	81
518	20250513	095100	1727637000	411000	411000	411000	411000	13
519	20250513	095000	1722294000	410500	410500	410500	410000	12
520	20250513	094900	1717368500	411000	411000	411000	411000	0
521	20250513	094800	1717368500	411000	410000	411000	410000	10
522	20250513	094700	1713262500	410000	410500	411000	409500	100
523	20250513	094600	1672239500	410500	409500	410500	409500	62
524	20250513	094500	1646826000	409500	409000	409500	409000	22
525	20250513	094400	1637821500	410000	409500	410000	409000	84
526	20250513	094300	1603423000	409500	409000	409500	409000	55
527	20250513	094200	1580926000	408500	409000	409000	408500	8
528	20250513	094100	1577657000	408500	409000	409000	408500	5
529	20250513	094000	1575613500	408500	408500	408500	408500	35
530	20250513	093900	1561316000	408500	408500	409000	408500	9
531	20250513	093800	1557636000	409000	409000	409000	409000	7
532	20250513	093700	1554773000	408500	408500	409000	408500	3
533	20250513	093600	1553547000	408500	408000	408500	408000	11
534	20250513	093500	1549054000	408500	409000	409000	408500	13
535	20250513	093400	1543742500	408500	408500	408500	408500	1
536	20250513	093300	1543334000	408500	408500	408500	408500	16
537	20250513	093200	1536798000	409000	409000	409000	408500	5
538	20250513	093100	1534754500	408500	407500	408500	407500	103
539	20250513	093000	1492709000	407500	408000	408000	407500	23
540	20250513	092900	1483333000	408000	407500	408000	407500	11
541	20250513	092800	1478845500	407500	407500	407500	407500	17
542	20250513	092700	1471918000	407000	407500	407500	407000	64
543	20250513	092600	1445849500	407500	408000	408000	407500	8
544	20250513	092500	1442586000	408000	408000	408000	407500	59
545	20250513	092400	1418516500	408000	408000	408000	408000	2
546	20250513	092300	1417700500	408000	408000	408000	407500	14
547	20250513	092200	1411989000	408000	408500	408500	407500	90
548	20250513	092100	1375266000	408000	408500	408500	408000	31
549	20250513	092000	1362603000	408500	409000	409500	408500	12
550	20250513	091900	1357693000	409000	409000	409000	409000	6
551	20250513	091800	1355239000	409000	409500	409500	409000	4
552	20250513	091700	1353601500	408500	409000	409000	408500	4
553	20250513	091600	1351966000	409000	409000	409000	409000	8
554	20250513	091500	1348694000	409500	409500	409500	409500	28
555	20250513	091400	1337228000	410000	408500	410000	408500	4
556	20250513	091300	1335591000	408500	410000	410000	408500	19
557	20250513	091200	1327819000	408500	408500	410000	408500	37
558	20250513	091100	1312672500	409000	409500	409500	409000	156
559	20250513	091000	1248867500	409500	409500	410000	409500	18
560	20250513	090900	1241495500	410000	409500	410000	409000	29
561	20250513	090800	1229626500	409500	409500	409500	409500	0
562	20250513	090700	1229626500	409500	409000	410500	409000	71
563	20250513	090600	1200540500	409500	409500	409500	409000	43
564	20250513	090500	1182936500	407500	407500	409500	407500	87
565	20250513	090400	1147419500	408000	407000	408500	404500	1367
566	20250513	090300	592227500	406500	408000	408500	406500	30
567	20250513	090200	580002500	407000	408000	408500	406000	519
568	20250513	090100	368637500	407500	407500	409000	407500	61
569	20250513	090000	343760000	407500	407000	410500	405500	844