KissMeData/100120/min/candle-20250502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250502,195200,178882275,24450,24450,24450,24450,28
20250502,195100,178882275,24450,24450,24450,24450,0
20250502,195000,178882275,24450,24450,24450,24450,0
20250502,194900,178882275,24450,24450,24450,24450,0
20250502,194800,178882275,24450,24450,24450,24450,0
20250502,194700,178882275,24450,24450,24450,24450,0
20250502,194600,178882275,24450,24450,24450,24450,0
20250502,194500,178882275,24450,24450,24450,24450,0
20250502,194400,178882275,24450,24450,24450,24450,0
20250502,194300,178882275,24450,24450,24450,24450,0
20250502,194200,178882275,24450,24450,24450,24450,0
20250502,194100,178882275,24450,24450,24450,24450,0
20250502,194000,178882275,24450,24450,24450,24450,0
20250502,193900,178882275,24450,24450,24450,24450,0
20250502,193800,178882275,24450,24450,24450,24450,0
20250502,193700,178882275,24450,24450,24450,24450,0
20250502,193600,178882275,24450,24450,24450,24450,0
20250502,193500,178882275,24450,24450,24450,24450,0
20250502,193400,178882275,24450,24450,24450,24450,0
20250502,193300,178882275,24450,24450,24450,24450,0
20250502,193200,178882275,24450,24450,24450,24450,0
20250502,193100,178882275,24450,24450,24450,24450,0
20250502,193000,178882275,24450,24450,24450,24450,0
20250502,192900,178882275,24450,24450,24450,24450,0
20250502,192800,178882275,24450,24450,24450,24450,0
20250502,192700,178882275,24450,24450,24450,24450,0
20250502,192600,178882275,24450,24450,24450,24450,0
20250502,192500,178882275,24450,24450,24450,24450,0
20250502,192400,178882275,24450,24450,24450,24450,0
20250502,192300,178882275,24450,24450,24450,24450,0
20250502,192200,178882275,24450,24450,24450,24450,28
20250502,192100,178882275,24450,24450,24450,24450,0
20250502,192000,178882275,24450,24450,24450,24450,0
20250502,191900,178882275,24450,24450,24450,24450,0
20250502,191800,178882275,24450,24450,24450,24450,0
20250502,191700,178882275,24450,24450,24450,24450,0
20250502,191600,178882275,24450,24450,24450,24450,0
20250502,191500,178882275,24450,24450,24450,24450,0
20250502,191400,178882275,24450,24450,24450,24450,0
20250502,191300,178882275,24450,24450,24450,24450,0
20250502,191200,178882275,24450,24450,24450,24450,0
20250502,191100,178882275,24450,24450,24450,24450,0
20250502,191000,178882275,24450,24450,24450,24450,0
20250502,190900,178882275,24450,24450,24450,24450,0
20250502,190800,178882275,24450,24450,24450,24450,0
20250502,190700,178882275,24450,24450,24450,24450,0
20250502,190600,178882275,24450,24450,24450,24450,0
20250502,190500,178882275,24450,24450,24450,24450,0
20250502,190400,178882275,24450,24450,24450,24450,0
20250502,190300,178882275,24450,24450,24450,24450,0
20250502,190200,178882275,24450,24450,24450,24450,0
20250502,190100,178882275,24450,24450,24450,24450,0
20250502,190000,178882275,24450,24450,24450,24450,0
20250502,185900,178882275,24450,24450,24450,24450,0
20250502,185800,178882275,24450,24450,24450,24450,0
20250502,185700,178882275,24450,24450,24450,24450,0
20250502,185600,178882275,24450,24450,24450,24450,0
20250502,185500,178882275,24450,24450,24450,24450,0
20250502,185400,178882275,24450,24450,24450,24450,0
20250502,185300,178882275,24450,24450,24450,24450,0
20250502,185200,178882275,24450,24450,24450,24450,28
20250502,185100,178882275,24450,24450,24450,24450,0
20250502,185000,178882275,24450,24450,24450,24450,0
20250502,184900,178882275,24450,24450,24450,24450,0
20250502,184800,178882275,24450,24450,24450,24450,0
20250502,184700,178882275,24450,24450,24450,24450,0
20250502,184600,178882275,24450,24450,24450,24450,0
20250502,184500,178882275,24450,24450,24450,24450,0
20250502,184400,178882275,24450,24450,24450,24450,0
20250502,184300,178882275,24450,24450,24450,24450,0
20250502,184200,178882275,24450,24450,24450,24450,0
20250502,184100,178882275,24450,24450,24450,24450,0
20250502,184000,178882275,24450,24450,24450,24450,0
20250502,183900,178882275,24450,24450,24450,24450,0
20250502,183800,178882275,24450,24450,24450,24450,0
20250502,183700,178882275,24450,24450,24450,24450,0
20250502,183600,178882275,24450,24450,24450,24450,0
20250502,183500,178882275,24450,24450,24450,24450,0
20250502,183400,178882275,24450,24450,24450,24450,0
20250502,183300,178882275,24450,24450,24450,24450,0
20250502,183200,178882275,24450,24450,24450,24450,0
20250502,183100,178882275,24450,24450,24450,24450,0
20250502,183000,178882275,24450,24450,24450,24450,0
20250502,182900,178882275,24450,24450,24450,24450,0
20250502,182800,178882275,24450,24450,24450,24450,0
20250502,182700,178882275,24450,24450,24450,24450,0
20250502,182600,178882275,24450,24450,24450,24450,0
20250502,182500,178882275,24450,24450,24450,24450,0
20250502,182400,178882275,24450,24450,24450,24450,0
20250502,182300,178882275,24450,24450,24450,24450,0
20250502,182200,178882275,24450,24450,24450,24450,28
20250502,182100,178882275,24450,24450,24450,24450,0
20250502,182000,178882275,24450,24450,24450,24450,0
20250502,181900,178882275,24450,24450,24450,24450,0
20250502,181800,178882275,24450,24450,24450,24450,0
20250502,181700,178882275,24450,24450,24450,24450,0
20250502,181600,178882275,24450,24450,24450,24450,0
20250502,181500,178882275,24450,24450,24450,24450,0
20250502,181400,178882275,24450,24450,24450,24450,0
20250502,181300,178882275,24450,24450,24450,24450,0
20250502,181200,178882275,24450,24450,24450,24450,0
20250502,181100,178882275,24450,24450,24450,24450,0
20250502,181000,178882275,24450,24450,24450,24450,0
20250502,180900,178882275,24450,24450,24450,24450,0
20250502,180800,178882275,24450,24450,24450,24450,0
20250502,180700,178882275,24450,24450,24450,24450,0
20250502,180600,178882275,24450,24450,24450,24450,0
20250502,180500,178882275,24450,24450,24450,24450,0
20250502,180400,178882275,24450,24450,24450,24450,0
20250502,180300,178882275,24450,24450,24450,24450,0
20250502,180200,178882275,24450,24450,24450,24450,0
20250502,180100,178882275,24450,24450,24450,24450,0
20250502,180000,178882275,24450,24450,24450,24450,0
20250502,175900,178882275,24450,24450,24450,24450,0
20250502,175800,178882275,24450,24450,24450,24450,0
20250502,175700,178882275,24450,24450,24450,24450,0
20250502,175600,178882275,24450,24450,24450,24450,0
20250502,175500,178882275,24450,24450,24450,24450,0
20250502,175400,178882275,24450,24450,24450,24450,0
20250502,175300,178882275,24450,24450,24450,24450,0
20250502,175200,178882275,24450,24450,24450,24450,28
20250502,175100,178882275,24450,24450,24450,24450,0
20250502,175000,178882275,24450,24450,24450,24450,0
20250502,174900,178882275,24450,24450,24450,24450,0
20250502,174800,178882275,24450,24450,24450,24450,0
20250502,174700,178882275,24450,24450,24450,24450,0
20250502,174600,178882275,24450,24450,24450,24450,0
20250502,174500,178882275,24450,24450,24450,24450,0
20250502,174400,178882275,24450,24450,24450,24450,0
20250502,174300,178882275,24450,24450,24450,24450,0
20250502,174200,178882275,24450,24450,24450,24450,0
20250502,174100,178882275,24450,24450,24450,24450,0
20250502,174000,178882275,24450,24450,24450,24450,0
20250502,173900,178882275,24450,24450,24450,24450,0
20250502,173800,178882275,24450,24450,24450,24450,0
20250502,173700,178882275,24450,24450,24450,24450,0
20250502,173600,178882275,24450,24450,24450,24450,0
20250502,173500,178882275,24450,24450,24450,24450,0
20250502,173400,178882275,24450,24450,24450,24450,0
20250502,173300,178882275,24450,24450,24450,24450,0
20250502,173200,178882275,24450,24450,24450,24450,0
20250502,173100,178882275,24450,24450,24450,24450,0
20250502,173000,178882275,24450,24450,24450,24450,0
20250502,172900,178882275,24450,24450,24450,24450,0
20250502,172800,178882275,24450,24450,24450,24450,0
20250502,172700,178882275,24450,24450,24450,24450,0
20250502,172600,178882275,24450,24450,24450,24450,0
20250502,172500,178882275,24450,24450,24450,24450,0
20250502,172400,178882275,24450,24450,24450,24450,0
20250502,172300,178882275,24450,24450,24450,24450,0
20250502,172200,178882275,24450,24450,24450,24450,28
20250502,172100,178882275,24450,24450,24450,24450,0
20250502,172000,178882275,24450,24450,24450,24450,0
20250502,171900,178882275,24450,24450,24450,24450,0
20250502,171800,178882275,24450,24450,24450,24450,0
20250502,171700,178882275,24450,24450,24450,24450,0
20250502,171600,178882275,24450,24450,24450,24450,0
20250502,171500,178882275,24450,24450,24450,24450,0
20250502,171400,178882275,24450,24450,24450,24450,0
20250502,171300,178882275,24450,24450,24450,24450,0
20250502,171200,178882275,24450,24450,24450,24450,0
20250502,171100,178882275,24450,24450,24450,24450,0
20250502,171000,178882275,24450,24450,24450,24450,0
20250502,170900,178882275,24450,24450,24450,24450,0
20250502,170800,178882275,24450,24450,24450,24450,0
20250502,170700,178882275,24450,24450,24450,24450,0
20250502,170600,178882275,24450,24450,24450,24450,0
20250502,170500,178882275,24450,24450,24450,24450,0
20250502,170400,178882275,24450,24450,24450,24450,0
20250502,170300,178882275,24450,24450,24450,24450,0
20250502,170200,178882275,24450,24450,24450,24450,0
20250502,170100,178882275,24450,24450,24450,24450,0
20250502,170000,178882275,24450,24450,24450,24450,0
20250502,165900,178882275,24450,24450,24450,24450,0
20250502,165800,178882275,24450,24450,24450,24450,0
20250502,165700,178882275,24450,24450,24450,24450,0
20250502,165600,178882275,24450,24450,24450,24450,0
20250502,165500,178882275,24450,24450,24450,24450,0
20250502,165400,178882275,24450,24450,24450,24450,0
20250502,165300,178882275,24450,24450,24450,24450,0
20250502,165200,178882275,24450,24450,24450,24450,28
20250502,165100,178882275,24450,24450,24450,24450,0
20250502,165000,178882275,24450,24450,24450,24450,0
20250502,164900,178882275,24450,24450,24450,24450,0
20250502,164800,178882275,24450,24450,24450,24450,0
20250502,164700,178882275,24450,24450,24450,24450,0
20250502,164600,178882275,24450,24450,24450,24450,0
20250502,164500,178882275,24450,24450,24450,24450,0
20250502,164400,178882275,24450,24450,24450,24450,0
20250502,164300,178882275,24450,24450,24450,24450,0
20250502,164200,178882275,24450,24450,24450,24450,0
20250502,164100,178882275,24450,24450,24450,24450,0
20250502,164000,178882275,24450,24450,24450,24450,0
20250502,163900,178882275,24450,24450,24450,24450,0
20250502,163800,178882275,24450,24450,24450,24450,0
20250502,163700,178882275,24450,24450,24450,24450,0
20250502,163600,178882275,24450,24450,24450,24450,0
20250502,163500,178882275,24450,24450,24450,24450,0
20250502,163400,178882275,24450,24450,24450,24450,0
20250502,163300,178882275,24450,24450,24450,24450,0
20250502,163200,178882275,24450,24450,24450,24450,0
20250502,163100,178882275,24450,24450,24450,24450,0
20250502,163000,178882275,24450,24450,24450,24450,0
20250502,162900,178882275,24450,24450,24450,24450,0
20250502,162800,178882275,24450,24450,24450,24450,0
20250502,162700,178882275,24450,24450,24450,24450,0
20250502,162600,178882275,24450,24450,24450,24450,0
20250502,162500,178882275,24450,24450,24450,24450,0
20250502,162400,178882275,24450,24450,24450,24450,0
20250502,162300,178882275,24450,24450,24450,24450,0
20250502,162200,178882275,24450,24450,24450,24450,28
20250502,162100,178882275,24450,24450,24450,24450,0
20250502,162000,178882275,24450,24450,24450,24450,0
20250502,161900,178882275,24450,24450,24450,24450,0
20250502,161800,178882275,24450,24450,24450,24450,0
20250502,161700,178882275,24450,24450,24450,24450,0
20250502,161600,178882275,24450,24450,24450,24450,0
20250502,161500,178882275,24450,24450,24450,24450,0
20250502,161400,178882275,24450,24450,24450,24450,0
20250502,161300,178882275,24450,24450,24450,24450,0
20250502,161200,178882275,24450,24450,24450,24450,0
20250502,161100,178882275,24450,24450,24450,24450,0
20250502,161000,178882275,24450,24450,24450,24450,0
20250502,160900,178882275,24450,24450,24450,24450,0
20250502,160800,178882275,24450,24450,24450,24450,0
20250502,160700,178882275,24450,24450,24450,24450,0
20250502,160600,178882275,24450,24450,24450,24450,0
20250502,160500,178882275,24450,24450,24450,24450,0
20250502,160400,178882275,24450,24450,24450,24450,0
20250502,160300,178882275,24450,24450,24450,24450,0
20250502,160200,178882275,24450,24450,24450,24450,0
20250502,160100,178882275,24450,24450,24450,24450,0
20250502,160000,178882275,24450,24450,24450,24450,0
20250502,155900,178882275,24450,24450,24450,24450,0
20250502,155800,178882275,24450,24450,24450,24450,0
20250502,155700,178882275,24450,24450,24450,24450,0
20250502,155600,178882275,24450,24450,24450,24450,0
20250502,155500,178882275,24450,24450,24450,24450,0
20250502,155400,178882275,24450,24450,24450,24450,0
20250502,155300,178882275,24450,24450,24450,24450,0
20250502,155200,178882275,24450,24450,24450,24450,28
20250502,155100,178882275,24450,24450,24450,24450,0
20250502,155000,178882275,24450,24450,24450,24450,0
20250502,154900,178882275,24450,24450,24450,24450,0
20250502,154800,178882275,24450,24450,24450,24450,0
20250502,154700,178882275,24450,24450,24450,24450,0
20250502,154600,178882275,24450,24450,24450,24450,0
20250502,154500,178882275,24450,24450,24450,24450,0
20250502,154400,178882275,24450,24450,24450,24450,0
20250502,154300,178882275,24450,24450,24450,24450,0
20250502,154200,178882275,24450,24450,24450,24450,0
20250502,154100,178882275,24450,24450,24450,24450,0
20250502,154000,178882275,24450,24450,24450,24450,0
20250502,153900,178882275,24450,24450,24450,24450,0
20250502,153800,178882275,24450,24450,24450,24450,0
20250502,153700,178882275,24450,24450,24450,24450,0
20250502,153600,178882275,24450,24450,24450,24450,0
20250502,153500,178882275,24450,24450,24450,24450,0
20250502,153400,178882275,24450,24450,24450,24450,0
20250502,153300,178882275,24450,24450,24450,24450,0
20250502,153200,178882275,24450,24450,24450,24450,0
20250502,153100,178882275,24450,24450,24450,24450,0
20250502,153000,178882275,24450,24450,24450,24450,28
20250502,152900,178197675,24250,24250,24250,24250,0
20250502,152800,178197675,24250,24250,24250,24250,0
20250502,152700,178197675,24250,24250,24250,24250,0
20250502,152600,178197675,24250,24250,24250,24250,0
20250502,152500,178197675,24250,24250,24250,24250,0
20250502,152400,178197675,24250,24250,24250,24250,0
20250502,152300,178197675,24250,24250,24250,24250,0
20250502,152200,178197675,24250,24250,24250,24250,0
20250502,152100,178197675,24250,24250,24250,24250,0
20250502,152000,178197675,24250,24250,24250,24250,0
20250502,151900,178197675,24250,24300,24400,24250,44
20250502,151800,177124825,24250,24250,24250,24250,0
20250502,151700,177124825,24250,24250,24250,24250,48
20250502,151600,175960825,24250,24250,24250,24250,3
20250502,151500,175888075,24250,24250,24250,24250,1
20250502,151400,175863825,24250,24250,24250,24250,17
20250502,151300,175451575,24250,24250,24250,24250,0
20250502,151200,175451575,24250,24250,24250,24250,9
20250502,151100,175233325,24250,24250,24250,24250,0
20250502,151000,175233325,24250,24250,24250,24250,12
20250502,150900,174942325,24250,24250,24250,24250,1
20250502,150800,174918075,24250,24250,24250,24250,0
20250502,150700,174918075,24250,24250,24250,24250,9
20250502,150600,174699825,24250,24250,24250,24250,100
20250502,150500,172274825,24250,24250,24250,24250,126
20250502,150400,169219325,24250,24250,24250,24250,4
20250502,150300,169122325,24250,24250,24250,24250,14
20250502,150200,168782825,24250,24250,24250,24250,0
20250502,150100,168782825,24250,24250,24250,24250,9
20250502,150000,168564575,24200,24200,24200,24200,39
20250502,145900,167620775,24250,24250,24250,24250,0
20250502,145800,167620775,24250,24250,24250,24250,18
20250502,145700,167184275,24250,24250,24250,24250,0
20250502,145600,167184275,24250,24250,24250,24250,13
20250502,145500,166869025,24350,24350,24350,24350,0
20250502,145400,166869025,24350,24350,24350,24350,0
20250502,145300,166869025,24350,24350,24350,24350,0
20250502,145200,166869025,24350,24350,24350,24350,0
20250502,145100,166869025,24350,24350,24350,24350,28
20250502,145000,166187225,24350,24300,24350,24300,35
20250502,144900,165335375,24300,24300,24300,24300,15
20250502,144800,164970875,24300,24300,24300,24300,0
20250502,144700,164970875,24300,24300,24300,24300,24
20250502,144600,164387675,24300,24300,24300,24300,20
20250502,144500,163901675,24300,24300,24300,24300,19
20250502,144400,163439975,24300,24300,24300,24300,0
20250502,144300,163439975,24300,24275,24325,24250,30
20250502,144200,162711550,24300,24250,24300,24250,2
20250502,144100,162663000,24300,24300,24300,24300,5
20250502,144000,162541500,24250,24300,24300,24250,150
20250502,143900,158902800,24350,24350,24350,24350,0
20250502,143800,158902800,24350,24350,24350,24350,5
20250502,143700,158781050,24300,24350,24350,24300,350
20250502,143600,150273500,24350,24350,24350,24350,7
20250502,143500,150103050,24350,24350,24350,24350,0
20250502,143400,150103050,24350,24350,24350,24350,0
20250502,143300,150103050,24350,24350,24350,24350,11
20250502,143200,149835200,24350,24350,24350,24350,2
20250502,143100,149786500,24350,24350,24350,24350,80
20250502,143000,147838500,24350,24300,24350,24300,4
20250502,142900,147741150,24350,24350,24350,24300,27
20250502,142800,147084300,24350,24350,24350,24350,174
20250502,142700,142847400,24350,24350,24350,24350,11
20250502,142600,142579550,24400,24400,24400,24400,0
20250502,142500,142579550,24400,24400,24400,24400,1
20250502,142400,142555150,24350,24350,24350,24350,14
20250502,142300,142214250,24400,24400,24400,24400,0
20250502,142200,142214250,24400,24350,24400,24350,18
20250502,142100,141775900,24350,24350,24350,24350,158
20250502,142000,137928600,24350,24350,24350,24350,18
20250502,141900,137490300,24350,24350,24350,24350,0
20250502,141800,137490300,24350,24350,24350,24350,17
20250502,141700,137076350,24350,24350,24350,24350,0
20250502,141600,137076350,24350,24350,24350,24350,0
20250502,141500,137076350,24350,24300,24350,24300,58
20250502,141400,135664950,24350,24350,24350,24350,0
20250502,141300,135664950,24350,24350,24350,24300,174
20250502,141200,131435000,24350,24350,24350,24350,55
20250502,141100,130095750,24350,24300,24350,24300,21
20250502,141000,129585250,24300,24300,24300,24300,0
20250502,140900,129585250,24300,24300,24300,24300,17
20250502,140800,129172150,24350,24350,24350,24350,0
20250502,140700,129172150,24350,24350,24350,24350,2
20250502,140600,129123450,24300,24300,24300,24300,12
20250502,140500,128831850,24300,24300,24300,24300,0
20250502,140400,128831850,24300,24300,24300,24300,16
20250502,140300,128443050,24300,24300,24300,24300,25
20250502,140200,127835550,24300,24250,24300,24250,15
20250502,140100,127471750,24250,24250,24250,24250,0
20250502,140000,127471750,24250,24250,24250,24250,1
20250502,135900,127447500,24250,24250,24250,24250,12
20250502,135800,127156500,24250,24250,24250,24250,0
20250502,135700,127156500,24250,24300,24300,24250,50
20250502,135600,125942200,24300,24300,24300,24300,29
20250502,135500,125237500,24250,24250,24250,24250,12
20250502,135400,124946500,24250,24250,24250,24250,2
20250502,135300,124898000,24250,24300,24300,24250,20
20250502,135200,124412850,24250,24250,24250,24250,1
20250502,135100,124388600,24250,24250,24250,24250,1
20250502,135000,124364350,24250,24250,24250,24250,19
20250502,134900,123903600,24300,24250,24300,24250,27
20250502,134800,123247550,24250,24250,24250,24250,19
20250502,134700,122786800,24250,24250,24250,24250,0
20250502,134600,122786800,24250,24250,24250,24250,11
20250502,134500,122520050,24250,24250,24250,24250,1
20250502,134400,122495800,24250,24250,24250,24250,16
20250502,134300,122107800,24250,24250,24250,24250,1
20250502,134200,122083550,24250,24250,24250,24250,1
20250502,134100,122059300,24250,24250,24250,24250,12
20250502,134000,121768300,24250,24250,24250,24250,1
20250502,133900,121744050,24250,24250,24250,24250,15
20250502,133800,121380300,24250,24250,24250,24250,1
20250502,133700,121356050,24250,24250,24250,24250,13
20250502,133600,121040800,24250,24250,24250,24250,1
20250502,133500,121016550,24250,24250,24250,24250,13
20250502,133400,120701300,24250,24250,24250,24250,1
20250502,133300,120677050,24250,24250,24250,24250,1
20250502,133200,120652800,24250,24250,24250,24250,14
20250502,133100,120313300,24250,24250,24250,24250,0
20250502,133000,120313300,24250,24250,24250,24250,16
20250502,132900,119925300,24250,24250,24250,24250,1
20250502,132800,119901050,24250,24250,24250,24250,17
20250502,132700,119488800,24250,24250,24250,24250,0
20250502,132600,119488800,24250,24250,24250,24250,0
20250502,132500,119488800,24250,24250,24250,24250,15
20250502,132400,119125050,24250,24250,24250,24250,0
20250502,132300,119125050,24250,24250,24250,24250,8
20250502,132200,118931050,24250,24250,24250,24250,0
20250502,132100,118931050,24250,24250,24250,24250,12
20250502,132000,118640050,24250,24250,24250,24250,0
20250502,131900,118640050,24250,24250,24250,24250,11
20250502,131800,118373300,24250,24250,24250,24250,0
20250502,131700,118373300,24250,24250,24250,24250,12
20250502,131600,118082300,24200,24200,24200,24200,8
20250502,131500,117888700,24250,24250,24250,24250,0
20250502,131400,117888700,24250,24250,24250,24250,3
20250502,131300,117815950,24300,24250,24300,24250,52
20250502,131200,116553200,24350,24350,24350,24350,0
20250502,131100,116553200,24350,24350,24350,24350,0
20250502,131000,116553200,24350,24300,24350,24300,29
20250502,130900,115847450,24350,24350,24350,24350,0
20250502,130800,115847450,24350,24250,24350,24250,30
20250502,130700,115118650,24200,24200,24200,24200,0
20250502,130600,115118650,24200,24250,24250,24200,121
20250502,130500,112187900,24250,24250,24250,24250,15
20250502,130400,111824150,24250,24250,24250,24250,0
20250502,130300,111824150,24250,24250,24250,24250,15
20250502,130200,111460400,24300,24300,24300,24300,5
20250502,130100,111338900,24250,24250,24250,24250,26
20250502,130000,110708400,24250,24250,24250,24250,0
20250502,125900,110708400,24250,24250,24250,24250,0
20250502,125800,110708400,24250,24250,24250,24250,19
20250502,125700,110247650,24200,24200,24200,24200,5
20250502,125600,110126650,24250,24250,24250,24250,80
20250502,125500,108186650,24250,24250,24250,24250,0
20250502,125400,108186650,24250,24250,24250,24250,16
20250502,125300,107798650,24250,24250,24250,24250,0
20250502,125200,107798650,24250,24250,24250,24250,0
20250502,125100,107798650,24250,24250,24250,24250,0
20250502,125000,107798650,24250,24250,24250,24250,0
20250502,124900,107798650,24250,24300,24300,24250,316
20250502,124800,100129850,24300,24300,24300,24300,0
20250502,124700,100129850,24300,24300,24300,24300,14
20250502,124600,99789650,24300,24300,24300,24300,0
20250502,124500,99789650,24300,24300,24300,24300,16
20250502,124400,99400850,24300,24300,24300,24300,0
20250502,124300,99400850,24300,24300,24300,24300,0
20250502,124200,99400850,24300,24300,24300,24300,27
20250502,124100,98744750,24300,24300,24300,24300,0
20250502,124000,98744750,24300,24300,24300,24300,14
20250502,123900,98404550,24300,24300,24300,24300,50
20250502,123800,97189550,24300,24300,24300,24300,13
20250502,123700,96873650,24300,24300,24300,24300,0
20250502,123600,96873650,24300,24300,24300,24300,11
20250502,123500,96606350,24300,24300,24300,24300,2
20250502,123400,96557750,24300,24300,24300,24300,0
20250502,123300,96557750,24300,24300,24300,24300,13
20250502,123200,96241850,24300,24300,24300,24300,223
20250502,123100,90822950,24250,24250,24250,24250,10
20250502,123000,90580450,24250,24300,24300,24250,43
20250502,122900,89535600,24300,24250,24300,24250,22
20250502,122800,89001650,24250,24250,24250,24250,1
20250502,122700,88977400,24250,24250,24250,24250,42
20250502,122600,87958900,24250,24250,24250,24250,7
20250502,122500,87789150,24250,24250,24250,24250,0
20250502,122400,87789150,24250,24250,24250,24250,16
20250502,122300,87401150,24250,24250,24250,24250,0
20250502,122200,87401150,24250,24250,24250,24250,9
20250502,122100,87182900,24250,24250,24250,24250,1
20250502,122000,87158650,24250,24250,24250,24250,15
20250502,121900,86794900,24300,24300,24300,24300,724
20250502,121800,69201700,24300,24300,24300,24300,1
20250502,121700,69177400,24300,24300,24300,24300,11
20250502,121600,68910100,24300,24300,24300,24300,1
20250502,121500,68885800,24300,24300,24300,24300,16
20250502,121400,68497000,24300,24300,24300,24300,1
20250502,121300,68472700,24300,24300,24300,24300,9
20250502,121200,68254000,24300,24300,24300,24300,1
20250502,121100,68229700,24300,24300,24300,24300,16
20250502,121000,67840900,24300,24300,24300,24300,0
20250502,120900,67840900,24300,24300,24300,24300,1
20250502,120800,67816600,24300,24300,24300,24300,12
20250502,120700,67525000,24300,24300,24300,24300,1
20250502,120600,67500700,24300,24300,24300,24300,16
20250502,120500,67111900,24300,24300,24300,24300,1
20250502,120400,67087600,24300,24300,24300,24300,14
20250502,120300,66747400,24300,24300,24300,24300,0
20250502,120200,66747400,24300,24300,24300,24300,23
20250502,120100,66188500,24300,24300,24300,24300,1
20250502,120000,66164200,24300,24300,24300,24300,0
20250502,115900,66164200,24300,24300,24300,24300,18
20250502,115800,65726800,24300,24300,24300,24300,1
20250502,115700,65702500,24300,24300,24300,24300,15
20250502,115600,65338000,24300,24300,24300,24300,1
20250502,115500,65313700,24300,24300,24300,24300,36
20250502,115400,64438900,24300,24300,24300,24300,1
20250502,115300,64414600,24300,24300,24300,24300,13
20250502,115200,64098700,24300,24300,24300,24300,0
20250502,115100,64098700,24300,24300,24300,24300,1
20250502,115000,64074400,24300,24300,24300,24300,18
20250502,114900,63637000,24300,24300,24300,24300,1
20250502,114800,63612700,24300,24300,24300,24300,13
20250502,114700,63296800,24300,24300,24300,24300,1
20250502,114600,63272500,24300,24300,24300,24300,16
20250502,114500,62883700,24300,24300,24300,24300,1
20250502,114400,62859400,24300,24300,24300,24300,16
20250502,114300,62470600,24300,24300,24300,24300,1
20250502,114200,62446300,24300,24300,24300,24300,1
20250502,114100,62422000,24300,24300,24300,24300,15
20250502,114000,62057500,24300,24300,24300,24300,0
20250502,113900,62057500,24300,24300,24300,24300,19
20250502,113800,61595800,24300,24300,24300,24300,0
20250502,113700,61595800,24300,24300,24300,24300,14
20250502,113600,61255600,24300,24300,24300,24300,0
20250502,113500,61255600,24300,24300,24300,24300,15
20250502,113400,60891100,24300,24300,24300,24300,0
20250502,113300,60891100,24300,24300,24300,24300,0
20250502,113200,60891100,24300,24300,24300,24300,12
20250502,113100,60599500,24400,24400,24400,24400,31
20250502,113000,59843100,24300,24300,24300,24300,1
20250502,112900,59818800,24300,24300,24300,24300,0
20250502,112800,59818800,24300,24300,24300,24300,0
20250502,112700,59818800,24300,24300,24300,24300,0
20250502,112600,59818800,24300,24350,24350,24300,4
20250502,112500,59721450,24300,24300,24300,24300,1
20250502,112400,59697150,24300,24300,24300,24300,1
20250502,112300,59672850,24300,24300,24300,24300,1
20250502,112200,59648550,24300,24300,24300,24300,1
20250502,112100,59624250,24300,24300,24300,24300,0
20250502,112000,59624250,24300,24350,24350,24300,200
20250502,111900,54758450,24350,24350,24350,24350,0
20250502,111800,54758450,24350,24350,24350,24350,1
20250502,111700,54734100,24350,24350,24350,24350,6
20250502,111600,54588000,24350,24350,24350,24350,4
20250502,111500,54490600,24350,24400,24400,24350,30
20250502,111400,53759950,24400,24400,24400,24400,0
20250502,111300,53759950,24400,24400,24400,24400,2
20250502,111200,53711150,24350,24350,24350,24350,0
20250502,111100,53711150,24350,24350,24350,24350,201
20250502,111000,48816800,24350,24350,24350,24350,0
20250502,110900,48816800,24350,24350,24350,24350,1
20250502,110800,48792450,24350,24350,24350,24350,0
20250502,110700,48792450,24350,24350,24350,24350,1
20250502,110600,48768100,24350,24350,24350,24350,0
20250502,110500,48768100,24350,24350,24350,24350,0
20250502,110400,48768100,24350,24350,24350,24350,0
20250502,110300,48768100,24350,24350,24350,24350,1
20250502,110200,48743750,24400,24400,24400,24400,136
20250502,110100,45425350,24400,24400,24400,24400,1
20250502,110000,45400950,24400,24400,24400,24400,1
20250502,105900,45376550,24400,24400,24400,24400,1
20250502,105800,45352150,24500,24500,24500,24500,0
20250502,105700,45352150,24500,24500,24500,24500,47
20250502,105600,44200650,24500,24500,24500,24500,0
20250502,105500,44200650,24500,24500,24500,24500,0
20250502,105400,44200650,24500,24500,24500,24500,59
20250502,105300,42755150,24500,24500,24500,24500,0
20250502,105200,42755150,24500,24500,24500,24500,0
20250502,105100,42755150,24500,24500,24500,24500,52
20250502,105000,41481150,24500,24500,24500,24500,0
20250502,104900,41481150,24500,24500,24500,24500,0
20250502,104800,41481150,24500,24500,24500,24500,36
20250502,104700,40599150,24500,24500,24500,24500,0
20250502,104600,40599150,24500,24500,24500,24500,0
20250502,104500,40599150,24500,24500,24500,24500,28
20250502,104400,39913150,24500,24500,24500,24500,0
20250502,104300,39913150,24500,24500,24500,24500,0
20250502,104200,39913150,24500,24500,24500,24500,69
20250502,104100,38222650,24500,24500,24500,24500,0
20250502,104000,38222650,24500,24500,24500,24500,2
20250502,103900,38173650,24500,24500,24500,24500,39
20250502,103800,37218150,24500,24500,24500,24500,0
20250502,103700,37218150,24500,24500,24500,24500,0
20250502,103600,37218150,24500,24500,24500,24500,0
20250502,103500,37218150,24500,24500,24500,24500,43
20250502,103400,36164650,24500,24500,24500,24500,0
20250502,103300,36164650,24500,24500,24500,24500,0
20250502,103200,36164650,24500,24500,24500,24500,35
20250502,103100,35307150,24500,24500,24500,24500,0
20250502,103000,35307150,24500,24500,24500,24500,0
20250502,102900,35307150,24500,24450,24500,24450,59
20250502,102800,33862200,24500,24500,24500,24500,0
20250502,102700,33862200,24500,24500,24500,24500,0
20250502,102600,33862200,24500,24500,24500,24500,46
20250502,102500,32735200,24500,24500,24500,24500,0
20250502,102400,32735200,24500,24500,24500,24500,0
20250502,102300,32735200,24500,24450,24500,24450,54
20250502,102200,31413950,24500,24500,24500,24500,0
20250502,102100,31413950,24500,24500,24500,24500,0
20250502,102000,31413950,24500,24500,24500,24500,74
20250502,101900,29600950,24500,24500,24500,24500,0
20250502,101800,29600950,24500,24500,24500,24500,1
20250502,101700,29576450,24450,24450,24450,24450,62
20250502,101600,28060550,24450,24450,24450,24450,0
20250502,101500,28060550,24450,24450,24450,24450,0
20250502,101400,28060550,24450,24400,24450,24400,51
20250502,101300,26816100,24400,24400,24400,24400,0
20250502,101200,26816100,24400,24400,24400,24400,0
20250502,101100,26816100,24400,24400,24400,24400,45
20250502,101000,25718100,24400,24400,24400,24400,0
20250502,100900,25718100,24400,24400,24400,24400,0
20250502,100800,25718100,24400,24400,24400,24400,56
20250502,100700,24351700,24400,24400,24400,24400,0
20250502,100600,24351700,24400,24400,24400,24400,0
20250502,100500,24351700,24400,24400,24400,24400,45
20250502,100400,23253700,24400,24400,24400,24350,5
20250502,100300,23131850,24350,24350,24350,24350,0
20250502,100200,23131850,24350,24350,24350,24350,69
20250502,100100,21451700,24350,24350,24350,24350,0
20250502,100000,21451700,24350,24350,24350,24350,1
20250502,095900,21427350,24350,24350,24350,24350,1
20250502,095800,21403000,24350,24350,24350,24350,0
20250502,095700,21403000,24350,24350,24350,24350,0
20250502,095600,21403000,24350,24350,24350,24350,0
20250502,095500,21403000,24350,24350,24350,24350,55
20250502,095400,20063750,24350,24350,24350,24350,0
20250502,095300,20063750,24350,24350,24350,24350,0
20250502,095200,20063750,24350,24350,24350,24350,57
20250502,095100,18675800,24400,24400,24400,24400,0
20250502,095000,18675800,24400,24400,24400,24400,2
20250502,094900,18627000,24250,24250,24250,24250,10
20250502,094800,18384500,24250,24250,24250,24250,1
20250502,094700,18360250,24250,24250,24250,24250,18
20250502,094600,17923750,24200,24200,24200,24200,10
20250502,094500,17681750,24200,24200,24200,24200,0
20250502,094400,17681750,24200,24200,24200,24200,0
20250502,094300,17681750,24200,24200,24200,24200,3
20250502,094200,17609150,24150,24150,24150,24150,0
20250502,094100,17609150,24150,24150,24150,24150,1
20250502,094000,17585000,24100,24150,24150,24100,212
20250502,093900,12465750,24150,24300,24300,24150,7
20250502,093800,12296500,24200,24250,24250,24200,9
20250502,093700,12078350,24200,24200,24200,24200,0
20250502,093600,12078350,24200,24200,24200,24200,0
20250502,093500,12078350,24200,24200,24200,24200,6
20250502,093400,11933150,24200,24200,24200,24200,0
20250502,093300,11933150,24200,24200,24200,24200,0
20250502,093200,11933150,24200,24250,24250,24200,403
20250502,093100,2179100,24250,24250,24250,24250,0
20250502,093000,2179100,24250,24250,24250,24250,0
20250502,092900,2179100,24250,24250,24250,24250,0
20250502,092800,2179100,24250,24250,24250,24250,0
20250502,092700,2179100,24250,24250,24250,24250,2
20250502,092600,2130600,24300,24300,24300,24300,0
20250502,092500,2130600,24300,24300,24300,24300,0
20250502,092400,2130600,24300,24300,24300,24300,0
20250502,092300,2130600,24300,24300,24300,24300,0
20250502,092200,2130600,24300,24300,24300,24300,0
20250502,092100,2130600,24300,24300,24300,24300,0
20250502,092000,2130600,24300,24300,24300,24300,0
20250502,091900,2130600,24300,24300,24300,24300,0
20250502,091800,2130600,24300,24300,24300,24300,0
20250502,091700,2130600,24300,24300,24300,24300,0
20250502,091600,2130600,24300,24300,24300,24300,18
20250502,091500,1693200,24300,24300,24300,24300,0
20250502,091400,1693200,24300,24300,24300,24300,0
20250502,091300,1693200,24300,24300,24300,24300,0
20250502,091200,1693200,24300,24300,24300,24300,12
20250502,091100,1401600,24250,24250,24250,24250,5
20250502,091000,1280350,24250,24250,24250,24250,0
20250502,090900,1280350,24250,24250,24250,24250,0
20250502,090800,1280350,24250,24250,24250,24250,0
20250502,090700,1280350,24250,24250,24250,24250,0
20250502,090600,1280350,24250,24250,24250,24250,1
20250502,090500,1256100,24450,24450,24450,24450,0
20250502,090400,1256100,24450,24450,24450,24450,0
20250502,090300,1256100,24450,24450,24450,24450,0
20250502,090200,1256100,24450,24450,24450,24450,0
20250502,090100,1256100,24450,24450,24450,24450,0
20250502,090000,1256100,24450,24150,24450,24150,52