KissMeData/097950/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	195000	9414017750	243000	243000	243000	243000	2416
3	20250502	194900	9414017750	243000	243000	243000	243000	0
4	20250502	194800	9414017750	243000	243000	243000	243000	0
5	20250502	194700	9414017750	243000	243000	243000	243000	0
6	20250502	194600	9414017750	243000	243000	243000	243000	0
7	20250502	194500	9414017750	243000	243000	243000	243000	0
8	20250502	194400	9414017750	243000	243000	243000	243000	0
9	20250502	194300	9414017750	243000	243000	243000	243000	0
10	20250502	194200	9414017750	243000	243000	243000	243000	0
11	20250502	194100	9414017750	243000	243000	243000	243000	0
12	20250502	194000	9414017750	243000	243000	243000	243000	0
13	20250502	193900	9414017750	243000	243000	243000	243000	0
14	20250502	193800	9414017750	243000	243000	243000	243000	0
15	20250502	193700	9414017750	243000	243000	243000	243000	0
16	20250502	193600	9414017750	243000	243000	243000	243000	0
17	20250502	193500	9414017750	243000	243000	243000	243000	0
18	20250502	193400	9414017750	243000	243000	243000	243000	0
19	20250502	193300	9414017750	243000	243000	243000	243000	0
20	20250502	193200	9414017750	243000	243000	243000	243000	0
21	20250502	193100	9414017750	243000	243000	243000	243000	0
22	20250502	193000	9414017750	243000	243000	243000	243000	0
23	20250502	192900	9414017750	243000	243000	243000	243000	0
24	20250502	192800	9414017750	243000	243000	243000	243000	0
25	20250502	192700	9414017750	243000	243000	243000	243000	0
26	20250502	192600	9414017750	243000	243000	243000	243000	0
27	20250502	192500	9414017750	243000	243000	243000	243000	0
28	20250502	192400	9414017750	243000	243000	243000	243000	0
29	20250502	192300	9414017750	243000	243000	243000	243000	0
30	20250502	192200	9414017750	243000	243000	243000	243000	0
31	20250502	192100	9414017750	243000	243000	243000	243000	0
32	20250502	192000	9414017750	243000	243000	243000	243000	2416
33	20250502	191900	9414017750	243000	243000	243000	243000	0
34	20250502	191800	9414017750	243000	243000	243000	243000	0
35	20250502	191700	9414017750	243000	243000	243000	243000	0
36	20250502	191600	9414017750	243000	243000	243000	243000	0
37	20250502	191500	9414017750	243000	243000	243000	243000	0
38	20250502	191400	9414017750	243000	243000	243000	243000	0
39	20250502	191300	9414017750	243000	243000	243000	243000	0
40	20250502	191200	9414017750	243000	243000	243000	243000	0
41	20250502	191100	9414017750	243000	243000	243000	243000	0
42	20250502	191000	9414017750	243000	243000	243000	243000	0
43	20250502	190900	9414017750	243000	243000	243000	243000	0
44	20250502	190800	9414017750	243000	243000	243000	243000	0
45	20250502	190700	9414017750	243000	243000	243000	243000	0
46	20250502	190600	9414017750	243000	243000	243000	243000	0
47	20250502	190500	9414017750	243000	243000	243000	243000	0
48	20250502	190400	9414017750	243000	243000	243000	243000	0
49	20250502	190300	9414017750	243000	243000	243000	243000	0
50	20250502	190200	9414017750	243000	243000	243000	243000	0
51	20250502	190100	9414017750	243000	243000	243000	243000	0
52	20250502	190000	9414017750	243000	243000	243000	243000	0
53	20250502	185900	9414017750	243000	243000	243000	243000	0
54	20250502	185800	9414017750	243000	243000	243000	243000	0
55	20250502	185700	9414017750	243000	243000	243000	243000	0
56	20250502	185600	9414017750	243000	243000	243000	243000	0
57	20250502	185500	9414017750	243000	243000	243000	243000	0
58	20250502	185400	9414017750	243000	243000	243000	243000	0
59	20250502	185300	9414017750	243000	243000	243000	243000	0
60	20250502	185200	9414017750	243000	243000	243000	243000	0
61	20250502	185100	9414017750	243000	243000	243000	243000	0
62	20250502	185000	9414017750	243000	243000	243000	243000	2416
63	20250502	184900	9414017750	243000	243000	243000	243000	0
64	20250502	184800	9414017750	243000	243000	243000	243000	0
65	20250502	184700	9414017750	243000	243000	243000	243000	0
66	20250502	184600	9414017750	243000	243000	243000	243000	0
67	20250502	184500	9414017750	243000	243000	243000	243000	0
68	20250502	184400	9414017750	243000	243000	243000	243000	0
69	20250502	184300	9414017750	243000	243000	243000	243000	0
70	20250502	184200	9414017750	243000	243000	243000	243000	0
71	20250502	184100	9414017750	243000	243000	243000	243000	0
72	20250502	184000	9414017750	243000	243000	243000	243000	0
73	20250502	183900	9414017750	243000	243000	243000	243000	0
74	20250502	183800	9414017750	243000	243000	243000	243000	0
75	20250502	183700	9414017750	243000	243000	243000	243000	0
76	20250502	183600	9414017750	243000	243000	243000	243000	0
77	20250502	183500	9414017750	243000	243000	243000	243000	0
78	20250502	183400	9414017750	243000	243000	243000	243000	0
79	20250502	183300	9414017750	243000	243000	243000	243000	0
80	20250502	183200	9414017750	243000	243000	243000	243000	0
81	20250502	183100	9414017750	243000	243000	243000	243000	0
82	20250502	183000	9414017750	243000	243000	243000	243000	0
83	20250502	182900	9414017750	243000	243000	243000	243000	0
84	20250502	182800	9414017750	243000	243000	243000	243000	0
85	20250502	182700	9414017750	243000	243000	243000	243000	0
86	20250502	182600	9414017750	243000	243000	243000	243000	0
87	20250502	182500	9414017750	243000	243000	243000	243000	0
88	20250502	182400	9414017750	243000	243000	243000	243000	0
89	20250502	182300	9414017750	243000	243000	243000	243000	0
90	20250502	182200	9414017750	243000	243000	243000	243000	0
91	20250502	182100	9414017750	243000	243000	243000	243000	0
92	20250502	182000	9414017750	243000	243000	243000	243000	2416
93	20250502	181900	9414017750	243000	243000	243000	243000	0
94	20250502	181800	9414017750	243000	243000	243000	243000	0
95	20250502	181700	9414017750	243000	243000	243000	243000	0
96	20250502	181600	9414017750	243000	243000	243000	243000	0
97	20250502	181500	9414017750	243000	243000	243000	243000	0
98	20250502	181400	9414017750	243000	243000	243000	243000	0
99	20250502	181300	9414017750	243000	243000	243000	243000	0
100	20250502	181200	9414017750	243000	243000	243000	243000	0
101	20250502	181100	9414017750	243000	243000	243000	243000	0
102	20250502	181000	9414017750	243000	243000	243000	243000	0
103	20250502	180900	9414017750	243000	243000	243000	243000	0
104	20250502	180800	9414017750	243000	243000	243000	243000	0
105	20250502	180700	9414017750	243000	243000	243000	243000	0
106	20250502	180600	9414017750	243000	243000	243000	243000	0
107	20250502	180500	9414017750	243000	243000	243000	243000	0
108	20250502	180400	9414017750	243000	243000	243000	243000	0
109	20250502	180300	9414017750	243000	243000	243000	243000	0
110	20250502	180200	9414017750	243000	243000	243000	243000	0
111	20250502	180100	9414017750	243000	243000	243000	243000	0
112	20250502	180000	9414017750	243000	243000	243000	243000	0
113	20250502	175900	9414017750	243000	243000	243000	243000	0
114	20250502	175800	9414017750	243000	243000	243000	243000	0
115	20250502	175700	9414017750	243000	243000	243000	243000	0
116	20250502	175600	9414017750	243000	243000	243000	243000	0
117	20250502	175500	9414017750	243000	243000	243000	243000	0
118	20250502	175400	9414017750	243000	243000	243000	243000	0
119	20250502	175300	9414017750	243000	243000	243000	243000	0
120	20250502	175200	9414017750	243000	243000	243000	243000	0
121	20250502	175100	9414017750	243000	243000	243000	243000	0
122	20250502	175000	9414017750	243000	243000	243000	243000	2416
123	20250502	174900	9414017750	243000	243000	243000	243000	0
124	20250502	174800	9414017750	243000	243000	243000	243000	0
125	20250502	174700	9414017750	243000	243000	243000	243000	0
126	20250502	174600	9414017750	243000	243000	243000	243000	0
127	20250502	174500	9414017750	243000	243000	243000	243000	0
128	20250502	174400	9414017750	243000	243000	243000	243000	0
129	20250502	174300	9414017750	243000	243000	243000	243000	0
130	20250502	174200	9414017750	243000	243000	243000	243000	0
131	20250502	174100	9414017750	243000	243000	243000	243000	0
132	20250502	174000	9414017750	243000	243000	243000	243000	0
133	20250502	173900	9414017750	243000	243000	243000	243000	0
134	20250502	173800	9414017750	243000	243000	243000	243000	0
135	20250502	173700	9414017750	243000	243000	243000	243000	0
136	20250502	173600	9414017750	243000	243000	243000	243000	0
137	20250502	173500	9414017750	243000	243000	243000	243000	0
138	20250502	173400	9414017750	243000	243000	243000	243000	0
139	20250502	173300	9414017750	243000	243000	243000	243000	0
140	20250502	173200	9414017750	243000	243000	243000	243000	0
141	20250502	173100	9414017750	243000	243000	243000	243000	0
142	20250502	173000	9414017750	243000	243000	243000	243000	0
143	20250502	172900	9414017750	243000	243000	243000	243000	0
144	20250502	172800	9414017750	243000	243000	243000	243000	0
145	20250502	172700	9414017750	243000	243000	243000	243000	0
146	20250502	172600	9414017750	243000	243000	243000	243000	0
147	20250502	172500	9414017750	243000	243000	243000	243000	0
148	20250502	172400	9414017750	243000	243000	243000	243000	0
149	20250502	172300	9414017750	243000	243000	243000	243000	0
150	20250502	172200	9414017750	243000	243000	243000	243000	0
151	20250502	172100	9414017750	243000	243000	243000	243000	0
152	20250502	172000	9414017750	243000	243000	243000	243000	2416
153	20250502	171900	9414017750	243000	243000	243000	243000	0
154	20250502	171800	9414017750	243000	243000	243000	243000	0
155	20250502	171700	9414017750	243000	243000	243000	243000	0
156	20250502	171600	9414017750	243000	243000	243000	243000	0
157	20250502	171500	9414017750	243000	243000	243000	243000	0
158	20250502	171400	9414017750	243000	243000	243000	243000	0
159	20250502	171300	9414017750	243000	243000	243000	243000	0
160	20250502	171200	9414017750	243000	243000	243000	243000	0
161	20250502	171100	9414017750	243000	243000	243000	243000	0
162	20250502	171000	9414017750	243000	243000	243000	243000	0
163	20250502	170900	9414017750	243000	243000	243000	243000	0
164	20250502	170800	9414017750	243000	243000	243000	243000	0
165	20250502	170700	9414017750	243000	243000	243000	243000	0
166	20250502	170600	9414017750	243000	243000	243000	243000	0
167	20250502	170500	9414017750	243000	243000	243000	243000	0
168	20250502	170400	9414017750	243000	243000	243000	243000	0
169	20250502	170300	9414017750	243000	243000	243000	243000	0
170	20250502	170200	9414017750	243000	243000	243000	243000	0
171	20250502	170100	9414017750	243000	243000	243000	243000	0
172	20250502	170000	9414017750	243000	243000	243000	243000	0
173	20250502	165900	9414017750	243000	243000	243000	243000	0
174	20250502	165800	9414017750	243000	243000	243000	243000	0
175	20250502	165700	9414017750	243000	243000	243000	243000	0
176	20250502	165600	9414017750	243000	243000	243000	243000	0
177	20250502	165500	9414017750	243000	243000	243000	243000	0
178	20250502	165400	9414017750	243000	243000	243000	243000	0
179	20250502	165300	9414017750	243000	243000	243000	243000	0
180	20250502	165200	9414017750	243000	243000	243000	243000	0
181	20250502	165100	9414017750	243000	243000	243000	243000	0
182	20250502	165000	9414017750	243000	243000	243000	243000	2416
183	20250502	164900	9414017750	243000	243000	243000	243000	0
184	20250502	164800	9414017750	243000	243000	243000	243000	0
185	20250502	164700	9414017750	243000	243000	243000	243000	0
186	20250502	164600	9414017750	243000	243000	243000	243000	0
187	20250502	164500	9414017750	243000	243000	243000	243000	0
188	20250502	164400	9414017750	243000	243000	243000	243000	0
189	20250502	164300	9414017750	243000	243000	243000	243000	0
190	20250502	164200	9414017750	243000	243000	243000	243000	0
191	20250502	164100	9414017750	243000	243000	243000	243000	0
192	20250502	164000	9414017750	243000	243000	243000	243000	0
193	20250502	163900	9414017750	243000	243000	243000	243000	0
194	20250502	163800	9414017750	243000	243000	243000	243000	0
195	20250502	163700	9414017750	243000	243000	243000	243000	0
196	20250502	163600	9414017750	243000	243000	243000	243000	0
197	20250502	163500	9414017750	243000	243000	243000	243000	0
198	20250502	163400	9414017750	243000	243000	243000	243000	0
199	20250502	163300	9414017750	243000	243000	243000	243000	0
200	20250502	163200	9414017750	243000	243000	243000	243000	0
201	20250502	163100	9414017750	243000	243000	243000	243000	0
202	20250502	163000	9414017750	243000	243000	243000	243000	0
203	20250502	162900	9414017750	243000	243000	243000	243000	0
204	20250502	162800	9414017750	243000	243000	243000	243000	0
205	20250502	162700	9414017750	243000	243000	243000	243000	0
206	20250502	162600	9414017750	243000	243000	243000	243000	0
207	20250502	162500	9414017750	243000	243000	243000	243000	0
208	20250502	162400	9414017750	243000	243000	243000	243000	0
209	20250502	162300	9414017750	243000	243000	243000	243000	0
210	20250502	162200	9414017750	243000	243000	243000	243000	0
211	20250502	162100	9414017750	243000	243000	243000	243000	0
212	20250502	162000	9414017750	243000	243000	243000	243000	2416
213	20250502	161900	9414017750	243000	243000	243000	243000	0
214	20250502	161800	9414017750	243000	243000	243000	243000	0
215	20250502	161700	9414017750	243000	243000	243000	243000	0
216	20250502	161600	9414017750	243000	243000	243000	243000	0
217	20250502	161500	9414017750	243000	243000	243000	243000	0
218	20250502	161400	9414017750	243000	243000	243000	243000	0
219	20250502	161300	9414017750	243000	243000	243000	243000	0
220	20250502	161200	9414017750	243000	243000	243000	243000	0
221	20250502	161100	9414017750	243000	243000	243000	243000	0
222	20250502	161000	9414017750	243000	243000	243000	243000	0
223	20250502	160900	9414017750	243000	243000	243000	243000	0
224	20250502	160800	9414017750	243000	243000	243000	243000	0
225	20250502	160700	9414017750	243000	243000	243000	243000	0
226	20250502	160600	9414017750	243000	243000	243000	243000	0
227	20250502	160500	9414017750	243000	243000	243000	243000	0
228	20250502	160400	9414017750	243000	243000	243000	243000	0
229	20250502	160300	9414017750	243000	243000	243000	243000	0
230	20250502	160200	9414017750	243000	243000	243000	243000	0
231	20250502	160100	9414017750	243000	243000	243000	243000	0
232	20250502	160000	9414017750	243000	243000	243000	243000	0
233	20250502	155900	9414017750	243000	243000	243000	243000	0
234	20250502	155800	9414017750	243000	243000	243000	243000	0
235	20250502	155700	9414017750	243000	243000	243000	243000	0
236	20250502	155600	9414017750	243000	243000	243000	243000	0
237	20250502	155500	9414017750	243000	243000	243000	243000	0
238	20250502	155400	9414017750	243000	243000	243000	243000	0
239	20250502	155300	9414017750	243000	243000	243000	243000	0
240	20250502	155200	9414017750	243000	243000	243000	243000	0
241	20250502	155100	9414017750	243000	243000	243000	243000	0
242	20250502	155000	9414017750	243000	243000	243000	243000	2416
243	20250502	154900	9414017750	243000	243000	243000	243000	0
244	20250502	154800	9414017750	243000	243000	243000	243000	0
245	20250502	154700	9414017750	243000	243000	243000	243000	0
246	20250502	154600	9414017750	243000	243000	243000	243000	0
247	20250502	154500	9414017750	243000	243000	243000	243000	0
248	20250502	154400	9414017750	243000	243000	243000	243000	0
249	20250502	154300	9414017750	243000	243000	243000	243000	0
250	20250502	154200	9414017750	243000	243000	243000	243000	0
251	20250502	154100	9414017750	243000	243000	243000	243000	0
252	20250502	154000	9414017750	243000	243000	243000	243000	0
253	20250502	153900	9414017750	243000	243000	243000	243000	0
254	20250502	153800	9414017750	243000	243000	243000	243000	0
255	20250502	153700	9414017750	243000	243000	243000	243000	0
256	20250502	153600	9414017750	243000	243000	243000	243000	0
257	20250502	153500	9414017750	243000	243000	243000	243000	0
258	20250502	153400	9414017750	243000	243000	243000	243000	0
259	20250502	153300	9414017750	243000	243000	243000	243000	0
260	20250502	153200	9414017750	243000	243000	243000	243000	0
261	20250502	153100	9414017750	243000	243000	243000	243000	0
262	20250502	153000	9414017750	243000	243000	243000	243000	2416
263	20250502	152900	8826929750	243000	243000	243000	243000	0
264	20250502	152800	8826929750	243000	243000	243000	243000	0
265	20250502	152700	8826929750	243000	243000	243000	243000	0
266	20250502	152600	8826929750	243000	243000	243000	243000	0
267	20250502	152500	8826929750	243000	243000	243000	243000	0
268	20250502	152400	8826929750	243000	243000	243000	243000	0
269	20250502	152300	8826929750	243000	243000	243000	243000	0
270	20250502	152200	8826929750	243000	243000	243000	243000	0
271	20250502	152100	8826929750	243000	243000	243000	243000	0
272	20250502	152000	8826929750	243000	243000	243000	243000	0
273	20250502	151900	8826929750	243000	243000	243000	242500	161
274	20250502	151800	8787830250	243000	243000	243000	243000	121
275	20250502	151700	8758427250	243000	243000	243000	242500	84
276	20250502	151600	8738016250	243000	243000	243000	242500	81
277	20250502	151500	8718336250	243000	243000	243000	243000	39
278	20250502	151400	8708859250	243000	242500	243000	242500	29
279	20250502	151300	8701812750	243000	243000	243000	243000	11
280	20250502	151200	8699139750	243000	243000	243000	242500	47
281	20250502	151100	8687733250	243000	243000	243000	243000	18
282	20250502	151000	8683359250	242500	242500	243000	242500	4
283	20250502	150900	8682388750	243000	243000	243000	242500	14
284	20250502	150800	8678987250	243000	243000	243000	243000	32
285	20250502	150700	8671211250	243000	243000	243000	242500	51
286	20250502	150600	8658818750	243000	243000	243000	242500	50
287	20250502	150500	8646671250	243000	243000	243000	243000	69
288	20250502	150400	8629904250	243000	243250	243250	243000	106
289	20250502	150300	8604145000	243500	243000	243500	243000	55
290	20250502	150200	8590769000	243000	243000	243500	243000	16
291	20250502	150100	8586880500	243500	242500	243500	242500	27
292	20250502	150000	8580310000	243000	243000	243000	243000	24
293	20250502	145900	8574478000	243000	243000	243500	243000	6
294	20250502	145800	8573019500	243500	243000	243500	243000	17
295	20250502	145700	8568881500	243000	243000	243500	243000	106
296	20250502	145600	8543123000	243500	243000	243500	243000	11
297	20250502	145500	8540449000	243000	243000	243500	243000	102
298	20250502	145400	8515662500	243000	243000	243500	242500	41
299	20250502	145300	8505699500	243000	242500	243500	242500	100
300	20250502	145200	8481415500	243000	243500	243500	243000	113
301	20250502	145100	8453950500	243500	243500	243500	243000	36
302	20250502	145000	8445185000	243500	243500	243500	243000	16
303	20250502	144900	8441295000	243000	243500	243500	243000	45
304	20250502	144800	8430339500	243500	243000	243500	243000	33
305	20250502	144700	8422309500	243500	243000	243500	243000	8
306	20250502	144600	8420363500	243500	243000	243500	243000	28
307	20250502	144500	8413547500	243000	242500	243000	242500	11
308	20250502	144400	8410875500	243000	243000	243000	243000	54
309	20250502	144300	8397753500	243000	243000	243000	243000	70
310	20250502	144200	8380743500	243000	243000	243000	243000	205
311	20250502	144100	8330928500	243000	243000	243000	242500	12
312	20250502	144000	8328014000	243000	243000	243000	242500	20
313	20250502	143900	8323154500	243000	243000	243000	242500	4
314	20250502	143800	8322183000	243000	243000	243000	242500	346
315	20250502	143700	8238106500	243000	243000	243000	242500	64
316	20250502	143600	8222556000	243000	242500	243000	242000	503
317	20250502	143500	8100417500	242000	242000	242500	242000	8
318	20250502	143400	8098481000	242500	242000	242500	242000	286
319	20250502	143300	8029268000	242000	242000	242500	242000	230
320	20250502	143200	7973607500	242000	242000	242500	242000	3
321	20250502	143100	7972881000	242500	242500	242500	242000	3
322	20250502	143000	7972154000	242000	242500	242500	242000	173
323	20250502	142900	7930287000	242500	242000	242500	242000	20
324	20250502	142800	7925446000	242000	242000	242500	242000	4
325	20250502	142700	7924477500	242500	242500	242500	242500	1
326	20250502	142600	7924235000	242500	243000	243000	242500	142
327	20250502	142500	7889799000	242500	242500	243000	242500	112
328	20250502	142400	7862638500	242500	243000	243000	242500	9
329	20250502	142300	7860452500	242500	242500	243000	242500	8
330	20250502	142200	7858512000	242500	242500	243000	242500	17
331	20250502	142100	7854383000	243000	243000	243000	242500	8
332	20250502	142000	7852441500	243000	243000	243000	242500	27
333	20250502	141900	7845881500	242500	243000	243000	242500	10
334	20250502	141800	7843453000	243000	243000	243000	243000	20
335	20250502	141700	7838593000	242500	243000	243000	242500	5
336	20250502	141600	7837378500	243000	243000	243000	242500	6
337	20250502	141500	7835922500	243000	243000	243000	242500	34
338	20250502	141400	7827672500	243000	243000	243000	243000	8
339	20250502	141300	7825728500	242500	242500	243000	242500	59
340	20250502	141200	7811420000	243000	242500	243000	242500	12
341	20250502	141100	7808505000	243000	243000	243000	242500	27
342	20250502	141000	7801948000	243000	242500	243000	242500	51
343	20250502	140900	7789562000	242500	242500	243000	242500	126
344	20250502	140800	7758995500	242500	243000	243000	242500	27
345	20250502	140700	7752437500	243000	242500	243000	242500	9
346	20250502	140600	7750251500	242500	242000	243000	242000	31
347	20250502	140500	7742726000	243000	243000	243000	243000	5
348	20250502	140400	7741511000	243000	242500	243000	242500	2
349	20250502	140300	7741025500	242000	242500	242500	242000	62
350	20250502	140200	7726014000	242500	242500	242500	242500	63
351	20250502	140100	7710736500	242000	242500	242500	242000	2
352	20250502	140000	7710252000	242500	243000	243500	242000	823
353	20250502	135900	7510364000	243000	243500	243500	243000	11
354	20250502	135800	7507686000	243500	243500	243500	243000	23
355	20250502	135700	7502086000	243000	243500	243500	243000	29
356	20250502	135600	7495030000	243500	243500	243500	243000	19
357	20250502	135500	7490407500	243500	243000	243500	243000	22
358	20250502	135400	7485053500	243500	243500	243500	243000	32
359	20250502	135300	7477264000	243000	243250	243500	243000	104
360	20250502	135200	7451984250	243500	243500	243500	243000	10
361	20250502	135100	7449550250	243500	243000	243500	243000	5
362	20250502	135000	7448334000	243500	243500	243500	243000	11
363	20250502	134900	7445657500	243500	243000	243500	243000	23
364	20250502	134800	7440058500	243500	243500	243500	243000	35
365	20250502	134700	7431536500	243500	243000	243500	243000	81
366	20250502	134600	7411819000	243500	243500	243500	243500	3
367	20250502	134500	7411088500	243000	243500	243500	243000	11
368	20250502	134400	7408411000	243500	243000	243500	243000	16
369	20250502	134300	7404517000	243000	243000	243500	243000	19
370	20250502	134200	7399892000	243000	243000	243500	243000	37
371	20250502	134100	7390893000	243500	243000	243500	243000	128
372	20250502	134000	7359782000	243250	243500	243500	243000	20
373	20250502	133900	7354912750	243500	243500	243500	243500	27
374	20250502	133800	7348338250	243000	243000	243000	242500	90
375	20250502	133700	7326468750	243000	242500	243000	242500	200
376	20250502	133600	7277870250	242500	243000	243000	242500	55
377	20250502	133500	7264515750	243000	243000	243000	242500	17
378	20250502	133400	7260385750	243000	242500	243000	242500	6
379	20250502	133300	7258928250	242500	242500	243000	242500	17
380	20250502	133200	7254802750	243000	242500	243000	242500	9
381	20250502	133100	7252618000	242500	242750	242750	242500	12
382	20250502	133000	7249706000	242500	242750	242750	242500	10
383	20250502	132900	7247278750	243000	242750	243000	242500	43
384	20250502	132800	7236844250	242500	243000	243250	242500	642
385	20250502	132700	7080838750	243000	243250	243250	243000	11
386	20250502	132600	7078163250	243000	243000	243250	243000	4
387	20250502	132500	7077191000	243250	243250	243250	243000	6
388	20250502	132400	7075732000	243000	243250	243250	243000	7
389	20250502	132300	7074030750	243000	243250	243500	243000	314
390	20250502	132200	6997721000	243250	243500	244000	243000	153
391	20250502	132100	6960465750	243500	243500	244000	243500	81
392	20250502	132000	6940725750	243500	243500	244000	243500	441
393	20250502	131900	6833341750	243500	243500	243500	243000	71
394	20250502	131800	6816056250	243500	243500	243500	243000	45
395	20250502	131700	6805099250	243000	243500	243500	243000	531
396	20250502	131600	6675804750	243500	243500	243500	243000	678
397	20250502	131500	6510724250	243000	243500	243500	243000	31
398	20250502	131400	6503177250	243500	243500	243500	243000	54
399	20250502	131300	6490028750	243000	243000	243500	243000	495
400	20250502	131200	6369737750	242500	243000	243000	242500	124
401	20250502	131100	6339661250	243000	243000	243000	242500	41
402	20250502	131000	6329698750	243000	243000	243000	242500	18
403	20250502	130900	6325325750	243000	243000	243000	242500	34
404	20250502	130800	6317068250	242500	242500	243000	242500	302
405	20250502	130700	6243690250	242500	242250	242500	242000	339
406	20250502	130600	6161494250	242250	242250	242250	242000	25
407	20250502	130500	6155438250	242250	242500	242500	242250	167
408	20250502	130400	6114961000	242750	242500	242750	242500	40
409	20250502	130300	6105260000	242500	242500	242750	242500	231
410	20250502	130200	6049238500	242500	242500	242750	242500	23
411	20250502	130100	6043660750	242500	242750	242750	242500	54
412	20250502	130000	6030562250	242500	242500	242750	242500	46
413	20250502	125900	6019404250	242750	242500	242750	242500	60
414	20250502	125800	6004850500	242750	242500	242750	242500	140
415	20250502	125700	5970897000	242500	242750	242750	242500	27
416	20250502	125600	5964345250	243000	242500	243000	242500	24
417	20250502	125500	5958516250	242500	242000	243000	242000	755
418	20250502	125400	5775543750	242000	242000	242000	242000	2
419	20250502	125300	5775059750	241500	242000	242000	241500	2
420	20250502	125200	5774576250	242000	242000	242000	242000	8
421	20250502	125100	5772640250	242000	242000	242000	241500	195
422	20250502	125000	5725450750	242500	242000	242500	242000	32
423	20250502	124900	5717704250	242000	242000	242000	242000	90
424	20250502	124800	5695924250	242000	241500	242000	241500	5
425	20250502	124700	5694715750	241500	241500	242000	241500	15
426	20250502	124600	5691092750	242000	242000	242000	242000	1
427	20250502	124500	5690850750	242000	242000	242000	241500	35
428	20250502	124400	5682381250	242000	242500	242500	242000	105
429	20250502	124300	5656970750	242000	242000	242500	242000	222
430	20250502	124200	5603245750	242500	242000	242500	242000	4
431	20250502	124100	5602277250	242000	242000	242500	242000	25
432	20250502	124000	5596223750	242000	242000	242500	242000	4
433	20250502	123900	5595255250	242500	242500	242500	242000	285
434	20250502	123800	5526284250	242000	242500	242500	242000	3
435	20250502	123700	5525557750	242000	242500	242500	242000	86
436	20250502	123600	5504705250	242500	242000	242500	242000	7
437	20250502	123500	5503010750	242500	242000	242500	242000	494
438	20250502	123400	5383462250	242500	242500	242500	242000	13
439	20250502	123300	5380312000	242250	242500	242500	242250	15
440	20250502	123200	5376675250	242250	242000	242500	242000	11
441	20250502	123100	5374010250	242500	242250	242500	241750	202
442	20250502	123000	5325125750	242000	242500	242500	242000	34
443	20250502	122900	5316887250	242000	242500	242500	242000	21
444	20250502	122800	5311795250	242000	242500	242500	242000	13
445	20250502	122700	5308644250	242000	242500	242500	242000	17
446	20250502	122600	5304522250	242000	242500	242500	242000	29
447	20250502	122500	5297491750	242000	242000	242500	242000	17
448	20250502	122400	5293373250	242500	242500	242500	242000	7
449	20250502	122300	5291677000	242000	242500	242500	242000	2
450	20250502	122200	5291192500	242000	242000	242500	242000	25
451	20250502	122100	5285141250	242000	242000	242500	242000	17
452	20250502	122000	5281026250	242000	242000	242250	242000	97
453	20250502	121900	5257552000	242500	242500	242500	242000	68
454	20250502	121800	5241080500	242500	242500	242500	242000	114
455	20250502	121700	5213481000	242500	242000	242500	242000	47
456	20250502	121600	5202094500	242500	242000	242500	242000	708
457	20250502	121500	5030742500	242000	242000	242000	241500	74
458	20250502	121400	5012838000	241500	242000	242000	241500	49
459	20250502	121300	5000981500	242000	242000	242000	241500	52
460	20250502	121200	4988398750	242000	242000	242000	241500	37
461	20250502	121100	4979450750	241500	242000	242000	241500	29
462	20250502	121000	4972435250	242000	241500	242000	241500	2
463	20250502	120900	4971951750	242000	241500	242000	241500	20
464	20250502	120800	4967121250	242000	241500	242000	241500	24
465	20250502	120700	4961323750	241500	241500	242000	241500	27
466	20250502	120600	4954802750	241500	241000	242000	241000	73
467	20250502	120500	4937173250	241000	241500	241500	241000	239
468	20250502	120400	4879455750	241500	241500	241500	241500	244
469	20250502	120300	4820529750	242000	242000	242000	241500	314
470	20250502	120200	4744693250	241500	241500	242000	241500	17
471	20250502	120100	4740586750	241500	241000	241500	241000	684
472	20250502	120000	4575443750	241500	241500	241500	241000	153
473	20250502	115900	4538516250	241000	241000	241500	241000	178
474	20250502	115800	4495613750	241500	241000	241500	241000	20
475	20250502	115700	4490787250	241500	241000	241500	241000	16
476	20250502	115600	4486925250	241500	241000	241500	241000	107
477	20250502	115500	4461136250	241500	241000	241500	241000	151
478	20250502	115400	4424707750	241250	241000	241250	241000	8
479	20250502	115300	4422779500	241250	241250	241500	241250	6
480	20250502	115200	4421331500	241500	241250	241500	241250	22
481	20250502	115100	4416020500	241250	241500	241500	241000	109
482	20250502	115000	4389749250	241000	241500	241500	241000	27
483	20250502	114900	4383233750	241000	241250	241500	241000	23
484	20250502	114800	4377683500	241500	241500	241500	241000	14
485	20250502	114700	4374306250	241500	241500	241500	241000	20
486	20250502	114600	4369476750	241000	241500	241500	241000	23
487	20250502	114500	4363923250	241500	241500	241500	241000	21
488	20250502	114400	4358852750	241500	241250	241500	241000	18
489	20250502	114300	4354508500	241250	241500	241500	241250	32
490	20250502	114200	4346782750	241500	241500	241500	241000	28
491	20250502	114100	4340026250	241500	241000	241500	241000	24
492	20250502	114000	4334230750	241500	241500	241500	241000	35
493	20250502	113900	4325782750	241500	241000	241500	241000	187
494	20250502	113800	4280704250	241000	241000	241500	241000	337
495	20250502	113700	4199478750	240500	241000	241000	240500	12
496	20250502	113600	4196592250	241000	241000	241000	240500	33
497	20250502	113500	4188642250	241000	241000	241500	240500	146
498	20250502	113400	4153459750	241500	241500	241500	241000	80
499	20250502	113300	4134164250	241500	241500	241500	241000	59
500	20250502	113200	4119925250	241500	241500	241500	241500	51
501	20250502	113100	4107608750	241000	241000	241500	241000	65
502	20250502	113000	4091925750	240500	241500	241500	240500	107
503	20250502	112900	4066126750	240500	241500	241500	240500	17
504	20250502	112800	4062026250	241500	241500	241500	240500	40
505	20250502	112700	4052387250	240500	241000	241500	240500	75
506	20250502	112600	4034309750	241000	241000	241000	241000	37
507	20250502	112500	4025392750	241000	241000	241000	241000	139
508	20250502	112400	3991893750	241000	241000	241000	240500	843
509	20250502	112300	3788739500	240750	241000	241000	240750	28
510	20250502	112200	3781991750	241000	240250	241000	240250	908
511	20250502	112100	3563585250	240500	240000	240500	240000	21
512	20250502	112000	3558539250	240500	240500	240500	240500	60
513	20250502	111900	3544109250	240500	240500	240500	240000	26
514	20250502	111800	3537856750	240500	240500	240500	240000	18
515	20250502	111700	3533535750	240000	240000	240000	240000	535
516	20250502	111600	3405135750	239500	240000	240000	239500	3
517	20250502	111500	3404416250	240000	240000	240000	239500	5
518	20250502	111400	3403216750	240000	239500	240000	239500	29
519	20250502	111300	3396257250	240000	240000	240000	239500	51
520	20250502	111200	3384038750	239500	240000	240000	239500	12
521	20250502	111100	3381164250	240000	240000	240000	239500	13
522	20250502	111000	3378044750	240000	240000	240000	239500	28
523	20250502	110900	3371325250	240000	239500	240000	239500	16
524	20250502	110800	3367485750	240000	239500	240000	239500	4
525	20250502	110700	3366527250	240000	240000	240000	239500	14
526	20250502	110600	3363167750	240000	240000	240000	239500	14
527	20250502	110500	3359812750	239500	240000	240000	239500	16
528	20250502	110400	3355973750	240000	240000	240000	239500	15
529	20250502	110300	3352375250	240000	240000	240000	239500	19
530	20250502	110200	3347815750	240000	240000	240000	239500	45
531	20250502	110100	3337031750	240000	239500	240000	239500	13
532	20250502	110000	3333912750	240000	239500	240000	239500	10
533	20250502	105900	3331513250	240000	239500	240000	239500	12
534	20250502	105800	3328633750	239500	240000	240000	239500	37
535	20250502	105700	3319770250	240000	240000	240000	239500	13
536	20250502	105600	3316651750	240000	240000	240000	239500	12
537	20250502	105500	3313772250	239500	240000	240000	239500	7
538	20250502	105400	3312093750	240000	240000	240000	239500	14
539	20250502	105300	3308734250	240000	240000	240000	239500	12
540	20250502	105200	3305854750	240000	240000	240000	239500	17
541	20250502	105100	3301775250	240000	240000	240000	240000	34
542	20250502	105000	3293615250	240000	239500	240000	239500	16
543	20250502	104900	3289776250	239500	239500	240000	239500	3
544	20250502	104800	3289057250	240000	240000	240000	240000	6
545	20250502	104700	3287617250	240000	240000	240000	240000	12
546	20250502	104600	3284737250	240000	240000	240000	239500	17
547	20250502	104500	3280659250	240000	239500	240000	239500	17
548	20250502	104400	3276580250	240000	239500	240000	239500	42
549	20250502	104300	3266506750	240000	240000	240000	239500	23
550	20250502	104200	3260987250	240000	240500	240500	240000	32
551	20250502	104100	3253306250	239500	240000	240000	239500	252
552	20250502	104000	3192833250	240000	240000	240500	240000	92
553	20250502	103900	3170752250	240000	240500	240500	240000	145
554	20250502	103800	3135937250	240500	239500	240500	239500	132
555	20250502	103700	3104256750	239500	240000	240000	239500	12
556	20250502	103600	3101378250	240000	239500	240000	239500	20
557	20250502	103500	3096580250	239500	239500	240000	239500	32
558	20250502	103400	3088907750	239500	239500	240000	239500	25
559	20250502	103300	3082912250	239500	239500	240000	239500	5
560	20250502	103200	3081714250	240000	240500	240500	239500	5
561	20250502	103100	3080515250	240000	240500	240500	239500	207
562	20250502	103000	3030827250	240000	240500	240500	240000	15
563	20250502	102900	3027226250	240000	240000	240500	240000	17
564	20250502	102800	3023145750	240000	240000	240000	240000	25
565	20250502	102700	3017145750	240500	240500	240500	239500	195
566	20250502	102600	2970350250	240500	240500	240500	240000	30
567	20250502	102500	2963140250	240000	240000	240500	240000	4
568	20250502	102400	2962179250	240000	240000	240500	239500	356
569	20250502	102300	2876742250	240500	239500	240500	239500	252
570	20250502	102200	2816262250	239750	239500	240000	239500	6
571	20250502	102100	2814824500	239500	240000	240000	239500	265
572	20250502	102000	2751354000	239500	240000	240000	239500	28
573	20250502	101900	2744645500	240000	239500	240000	239500	33
574	20250502	101800	2736738000	240000	240000	240000	240000	10
575	20250502	101700	2734338000	240000	240000	240000	239500	70
576	20250502	101600	2717555000	240000	240000	240000	240000	13
577	20250502	101500	2714435000	240000	240000	240000	239500	59
578	20250502	101400	2700276000	240000	240000	240000	239500	19
579	20250502	101300	2695716500	240000	240000	240000	240000	19
580	20250502	101200	2691156500	240000	240000	240000	240000	20
581	20250502	101100	2686356500	240000	240000	240000	240000	20
582	20250502	101000	2681556500	240000	240000	240000	239500	13
583	20250502	100900	2678437000	240000	240000	240000	239500	219
584	20250502	100800	2625877500	240500	240000	240500	240000	7
585	20250502	100700	2624195000	240500	240500	240500	240500	11
586	20250502	100600	2621549500	240500	240500	240500	240000	4
587	20250502	100500	2620588500	240000	240000	240500	240000	45
588	20250502	100400	2609775500	240000	240500	240500	240000	36
589	20250502	100300	2601118000	240500	240500	240500	240500	14
590	20250502	100200	2597751000	240500	240500	240500	240500	20
591	20250502	100100	2592941000	240500	240500	240500	240000	69
592	20250502	100000	2576358000	240000	240000	240500	240000	28
593	20250502	095900	2569633000	240000	240000	240500	240000	17
594	20250502	095800	2565546000	240500	240000	240500	240000	69
595	20250502	095700	2548973000	240000	240500	240500	240000	50
596	20250502	095600	2536955000	240500	240000	240500	240000	291
597	20250502	095500	2467108000	239500	240000	240000	239500	121
598	20250502	095400	2438077000	240000	240000	240000	240000	52
599	20250502	095300	2425597000	239500	239000	240000	239000	156
600	20250502	095200	2388160500	240000	239500	240000	239500	52
601	20250502	095100	2375706000	239500	240000	240000	239500	58
602	20250502	095000	2361797000	239500	239500	239500	239500	343
603	20250502	094900	2279648500	239500	239500	239500	239500	5
604	20250502	094800	2278451000	239500	239500	240000	239000	92
605	20250502	094700	2256417000	239500	239500	240000	239500	199
606	20250502	094600	2208746000	239500	239500	239500	239500	428
607	20250502	094500	2106240000	239500	239500	239500	239500	18
608	20250502	094400	2101929000	239500	239500	239500	239500	74
609	20250502	094300	2084206000	239500	239000	240000	238750	734
610	20250502	094200	1908568000	239000	239000	239500	239000	674
611	20250502	094100	1747461000	239000	239000	239000	239000	14
612	20250502	094000	1744115000	238500	238500	239000	238500	39
613	20250502	093900	1734801000	239000	239000	239000	239000	35
614	20250502	093800	1726436000	239000	239000	239500	239000	703
615	20250502	093700	1558414000	239000	239000	239000	238500	30
616	20250502	093600	1551244500	238500	238000	239000	238000	436
617	20250502	093500	1447245000	238500	238500	238500	238500	19
618	20250502	093400	1442713500	238500	238000	238500	238000	18
619	20250502	093300	1438421500	238500	238000	238500	238000	26
620	20250502	093200	1432225000	238500	238000	238500	238000	36
621	20250502	093100	1423645500	238500	238500	238500	238500	5
622	20250502	093000	1422453000	238000	238000	238500	238000	196
623	20250502	092900	1375804500	238000	237500	238000	237500	8
624	20250502	092800	1373904000	237500	237500	237500	237500	17
625	20250502	092700	1369866500	238000	237500	238000	237000	216
626	20250502	092600	1318566500	237500	237500	238000	237500	113
627	20250502	092500	1291703000	237000	237500	237500	237000	1212
628	20250502	092400	1003887000	238000	238000	238000	237500	7
629	20250502	092300	1002221500	238000	238000	238000	238000	20
630	20250502	092200	997461500	238000	238000	238000	238000	13
631	20250502	092100	994367500	237500	237500	237500	237500	0
632	20250502	092000	994367500	237500	238000	238000	237500	3
633	20250502	091900	993654000	238000	238000	238000	238000	2
634	20250502	091800	993178000	238000	237500	238000	237500	90
635	20250502	091700	971802500	237500	238000	238000	237000	655
636	20250502	091600	816261500	238000	238000	238000	237500	40
637	20250502	091500	806743000	238000	238000	238000	237500	55
638	20250502	091400	793679500	237500	237500	237500	237000	612
639	20250502	091300	648338000	237500	237250	237500	237250	5
640	20250502	091200	647151500	237500	237500	237500	237500	1
641	20250502	091100	646914000	237500	237500	237500	237500	3
642	20250502	091000	646201500	237500	238000	238000	237000	617
643	20250502	090900	499691000	238000	238000	238000	238000	24
644	20250502	090800	493979000	237500	238000	238500	237500	164
645	20250502	090700	454947000	238000	239000	239500	238000	186
646	20250502	090600	410580500	239500	239000	239500	238500	410
647	20250502	090500	312590500	239000	238500	239000	238500	107
648	20250502	090400	287069500	238500	238500	238500	238500	55
649	20250502	090300	273952000	238500	238500	238500	238500	15
650	20250502	090200	270374500	239000	239000	239000	239000	4
651	20250502	090100	269418500	239500	238500	239500	238000	145
652	20250502	090000	234778500	239000	237500	239500	237500	985