KissMeData/086520/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	194200	18846412025	50200	50200	50200	50200	20563
3	20250502	194100	18846412025	50200	50200	50200	50200	0
4	20250502	194000	18846412025	50200	50200	50200	50200	0
5	20250502	193900	18846412025	50200	50200	50200	50200	0
6	20250502	193800	18846412025	50200	50200	50200	50200	0
7	20250502	193700	18846412025	50200	50200	50200	50200	0
8	20250502	193600	18846412025	50200	50200	50200	50200	0
9	20250502	193500	18846412025	50200	50200	50200	50200	0
10	20250502	193400	18846412025	50200	50200	50200	50200	0
11	20250502	193300	18846412025	50200	50200	50200	50200	0
12	20250502	193200	18846412025	50200	50200	50200	50200	0
13	20250502	193100	18846412025	50200	50200	50200	50200	0
14	20250502	193000	18846412025	50200	50200	50200	50200	0
15	20250502	192900	18846412025	50200	50200	50200	50200	0
16	20250502	192800	18846412025	50200	50200	50200	50200	0
17	20250502	192700	18846412025	50200	50200	50200	50200	0
18	20250502	192600	18846412025	50200	50200	50200	50200	0
19	20250502	192500	18846412025	50200	50200	50200	50200	0
20	20250502	192400	18846412025	50200	50200	50200	50200	0
21	20250502	192300	18846412025	50200	50200	50200	50200	0
22	20250502	192200	18846412025	50200	50200	50200	50200	0
23	20250502	192100	18846412025	50200	50200	50200	50200	0
24	20250502	192000	18846412025	50200	50200	50200	50200	0
25	20250502	191900	18846412025	50200	50200	50200	50200	0
26	20250502	191800	18846412025	50200	50200	50200	50200	0
27	20250502	191700	18846412025	50200	50200	50200	50200	0
28	20250502	191600	18846412025	50200	50200	50200	50200	0
29	20250502	191500	18846412025	50200	50200	50200	50200	0
30	20250502	191400	18846412025	50200	50200	50200	50200	0
31	20250502	191300	18846412025	50200	50200	50200	50200	0
32	20250502	191200	18846412025	50200	50200	50200	50200	20563
33	20250502	191100	18846412025	50200	50200	50200	50200	0
34	20250502	191000	18846412025	50200	50200	50200	50200	0
35	20250502	190900	18846412025	50200	50200	50200	50200	0
36	20250502	190800	18846412025	50200	50200	50200	50200	0
37	20250502	190700	18846412025	50200	50200	50200	50200	0
38	20250502	190600	18846412025	50200	50200	50200	50200	0
39	20250502	190500	18846412025	50200	50200	50200	50200	0
40	20250502	190400	18846412025	50200	50200	50200	50200	0
41	20250502	190300	18846412025	50200	50200	50200	50200	0
42	20250502	190200	18846412025	50200	50200	50200	50200	0
43	20250502	190100	18846412025	50200	50200	50200	50200	0
44	20250502	190000	18846412025	50200	50200	50200	50200	0
45	20250502	185900	18846412025	50200	50200	50200	50200	0
46	20250502	185800	18846412025	50200	50200	50200	50200	0
47	20250502	185700	18846412025	50200	50200	50200	50200	0
48	20250502	185600	18846412025	50200	50200	50200	50200	0
49	20250502	185500	18846412025	50200	50200	50200	50200	0
50	20250502	185400	18846412025	50200	50200	50200	50200	0
51	20250502	185300	18846412025	50200	50200	50200	50200	0
52	20250502	185200	18846412025	50200	50200	50200	50200	0
53	20250502	185100	18846412025	50200	50200	50200	50200	0
54	20250502	185000	18846412025	50200	50200	50200	50200	0
55	20250502	184900	18846412025	50200	50200	50200	50200	0
56	20250502	184800	18846412025	50200	50200	50200	50200	0
57	20250502	184700	18846412025	50200	50200	50200	50200	0
58	20250502	184600	18846412025	50200	50200	50200	50200	0
59	20250502	184500	18846412025	50200	50200	50200	50200	0
60	20250502	184400	18846412025	50200	50200	50200	50200	0
61	20250502	184300	18846412025	50200	50200	50200	50200	0
62	20250502	184200	18846412025	50200	50200	50200	50200	20563
63	20250502	184100	18846412025	50200	50200	50200	50200	0
64	20250502	184000	18846412025	50200	50200	50200	50200	0
65	20250502	183900	18846412025	50200	50200	50200	50200	0
66	20250502	183800	18846412025	50200	50200	50200	50200	0
67	20250502	183700	18846412025	50200	50200	50200	50200	0
68	20250502	183600	18846412025	50200	50200	50200	50200	0
69	20250502	183500	18846412025	50200	50200	50200	50200	0
70	20250502	183400	18846412025	50200	50200	50200	50200	0
71	20250502	183300	18846412025	50200	50200	50200	50200	0
72	20250502	183200	18846412025	50200	50200	50200	50200	0
73	20250502	183100	18846412025	50200	50200	50200	50200	0
74	20250502	183000	18846412025	50200	50200	50200	50200	0
75	20250502	182900	18846412025	50200	50200	50200	50200	0
76	20250502	182800	18846412025	50200	50200	50200	50200	0
77	20250502	182700	18846412025	50200	50200	50200	50200	0
78	20250502	182600	18846412025	50200	50200	50200	50200	0
79	20250502	182500	18846412025	50200	50200	50200	50200	0
80	20250502	182400	18846412025	50200	50200	50200	50200	0
81	20250502	182300	18846412025	50200	50200	50200	50200	0
82	20250502	182200	18846412025	50200	50200	50200	50200	0
83	20250502	182100	18846412025	50200	50200	50200	50200	0
84	20250502	182000	18846412025	50200	50200	50200	50200	0
85	20250502	181900	18846412025	50200	50200	50200	50200	0
86	20250502	181800	18846412025	50200	50200	50200	50200	0
87	20250502	181700	18846412025	50200	50200	50200	50200	0
88	20250502	181600	18846412025	50200	50200	50200	50200	0
89	20250502	181500	18846412025	50200	50200	50200	50200	0
90	20250502	181400	18846412025	50200	50200	50200	50200	0
91	20250502	181300	18846412025	50200	50200	50200	50200	0
92	20250502	181200	18846412025	50200	50200	50200	50200	20563
93	20250502	181100	18846412025	50200	50200	50200	50200	0
94	20250502	181000	18846412025	50200	50200	50200	50200	0
95	20250502	180900	18846412025	50200	50200	50200	50200	0
96	20250502	180800	18846412025	50200	50200	50200	50200	0
97	20250502	180700	18846412025	50200	50200	50200	50200	0
98	20250502	180600	18846412025	50200	50200	50200	50200	0
99	20250502	180500	18846412025	50200	50200	50200	50200	0
100	20250502	180400	18846412025	50200	50200	50200	50200	0
101	20250502	180300	18846412025	50200	50200	50200	50200	0
102	20250502	180200	18846412025	50200	50200	50200	50200	0
103	20250502	180100	18846412025	50200	50200	50200	50200	0
104	20250502	180000	18846412025	50200	50200	50200	50200	0
105	20250502	175900	18846412025	50200	50200	50200	50200	0
106	20250502	175800	18846412025	50200	50200	50200	50200	0
107	20250502	175700	18846412025	50200	50200	50200	50200	0
108	20250502	175600	18846412025	50200	50200	50200	50200	0
109	20250502	175500	18846412025	50200	50200	50200	50200	0
110	20250502	175400	18846412025	50200	50200	50200	50200	0
111	20250502	175300	18846412025	50200	50200	50200	50200	0
112	20250502	175200	18846412025	50200	50200	50200	50200	0
113	20250502	175100	18846412025	50200	50200	50200	50200	0
114	20250502	175000	18846412025	50200	50200	50200	50200	0
115	20250502	174900	18846412025	50200	50200	50200	50200	0
116	20250502	174800	18846412025	50200	50200	50200	50200	0
117	20250502	174700	18846412025	50200	50200	50200	50200	0
118	20250502	174600	18846412025	50200	50200	50200	50200	0
119	20250502	174500	18846412025	50200	50200	50200	50200	0
120	20250502	174400	18846412025	50200	50200	50200	50200	0
121	20250502	174300	18846412025	50200	50200	50200	50200	0
122	20250502	174200	18846412025	50200	50200	50200	50200	20563
123	20250502	174100	18846412025	50200	50200	50200	50200	0
124	20250502	174000	18846412025	50200	50200	50200	50200	0
125	20250502	173900	18846412025	50200	50200	50200	50200	0
126	20250502	173800	18846412025	50200	50200	50200	50200	0
127	20250502	173700	18846412025	50200	50200	50200	50200	0
128	20250502	173600	18846412025	50200	50200	50200	50200	0
129	20250502	173500	18846412025	50200	50200	50200	50200	0
130	20250502	173400	18846412025	50200	50200	50200	50200	0
131	20250502	173300	18846412025	50200	50200	50200	50200	0
132	20250502	173200	18846412025	50200	50200	50200	50200	0
133	20250502	173100	18846412025	50200	50200	50200	50200	0
134	20250502	173000	18846412025	50200	50200	50200	50200	0
135	20250502	172900	18846412025	50200	50200	50200	50200	0
136	20250502	172800	18846412025	50200	50200	50200	50200	0
137	20250502	172700	18846412025	50200	50200	50200	50200	0
138	20250502	172600	18846412025	50200	50200	50200	50200	0
139	20250502	172500	18846412025	50200	50200	50200	50200	0
140	20250502	172400	18846412025	50200	50200	50200	50200	0
141	20250502	172300	18846412025	50200	50200	50200	50200	0
142	20250502	172200	18846412025	50200	50200	50200	50200	0
143	20250502	172100	18846412025	50200	50200	50200	50200	0
144	20250502	172000	18846412025	50200	50200	50200	50200	0
145	20250502	171900	18846412025	50200	50200	50200	50200	0
146	20250502	171800	18846412025	50200	50200	50200	50200	0
147	20250502	171700	18846412025	50200	50200	50200	50200	0
148	20250502	171600	18846412025	50200	50200	50200	50200	0
149	20250502	171500	18846412025	50200	50200	50200	50200	0
150	20250502	171400	18846412025	50200	50200	50200	50200	0
151	20250502	171300	18846412025	50200	50200	50200	50200	0
152	20250502	171200	18846412025	50200	50200	50200	50200	20563
153	20250502	171100	18846412025	50200	50200	50200	50200	0
154	20250502	171000	18846412025	50200	50200	50200	50200	0
155	20250502	170900	18846412025	50200	50200	50200	50200	0
156	20250502	170800	18846412025	50200	50200	50200	50200	0
157	20250502	170700	18846412025	50200	50200	50200	50200	0
158	20250502	170600	18846412025	50200	50200	50200	50200	0
159	20250502	170500	18846412025	50200	50200	50200	50200	0
160	20250502	170400	18846412025	50200	50200	50200	50200	0
161	20250502	170300	18846412025	50200	50200	50200	50200	0
162	20250502	170200	18846412025	50200	50200	50200	50200	0
163	20250502	170100	18846412025	50200	50200	50200	50200	0
164	20250502	170000	18846412025	50200	50200	50200	50200	0
165	20250502	165900	18846412025	50200	50200	50200	50200	0
166	20250502	165800	18846412025	50200	50200	50200	50200	0
167	20250502	165700	18846412025	50200	50200	50200	50200	0
168	20250502	165600	18846412025	50200	50200	50200	50200	0
169	20250502	165500	18846412025	50200	50200	50200	50200	0
170	20250502	165400	18846412025	50200	50200	50200	50200	0
171	20250502	165300	18846412025	50200	50200	50200	50200	0
172	20250502	165200	18846412025	50200	50200	50200	50200	0
173	20250502	165100	18846412025	50200	50200	50200	50200	0
174	20250502	165000	18846412025	50200	50200	50200	50200	0
175	20250502	164900	18846412025	50200	50200	50200	50200	0
176	20250502	164800	18846412025	50200	50200	50200	50200	0
177	20250502	164700	18846412025	50200	50200	50200	50200	0
178	20250502	164600	18846412025	50200	50200	50200	50200	0
179	20250502	164500	18846412025	50200	50200	50200	50200	0
180	20250502	164400	18846412025	50200	50200	50200	50200	0
181	20250502	164300	18846412025	50200	50200	50200	50200	0
182	20250502	164200	18846412025	50200	50200	50200	50200	20563
183	20250502	164100	18846412025	50200	50200	50200	50200	0
184	20250502	164000	18846412025	50200	50200	50200	50200	0
185	20250502	163900	18846412025	50200	50200	50200	50200	0
186	20250502	163800	18846412025	50200	50200	50200	50200	0
187	20250502	163700	18846412025	50200	50200	50200	50200	0
188	20250502	163600	18846412025	50200	50200	50200	50200	0
189	20250502	163500	18846412025	50200	50200	50200	50200	0
190	20250502	163400	18846412025	50200	50200	50200	50200	0
191	20250502	163300	18846412025	50200	50200	50200	50200	0
192	20250502	163200	18846412025	50200	50200	50200	50200	0
193	20250502	163100	18846412025	50200	50200	50200	50200	0
194	20250502	163000	18846412025	50200	50200	50200	50200	0
195	20250502	162900	18846412025	50200	50200	50200	50200	0
196	20250502	162800	18846412025	50200	50200	50200	50200	0
197	20250502	162700	18846412025	50200	50200	50200	50200	0
198	20250502	162600	18846412025	50200	50200	50200	50200	0
199	20250502	162500	18846412025	50200	50200	50200	50200	0
200	20250502	162400	18846412025	50200	50200	50200	50200	0
201	20250502	162300	18846412025	50200	50200	50200	50200	0
202	20250502	162200	18846412025	50200	50200	50200	50200	0
203	20250502	162100	18846412025	50200	50200	50200	50200	0
204	20250502	162000	18846412025	50200	50200	50200	50200	0
205	20250502	161900	18846412025	50200	50200	50200	50200	0
206	20250502	161800	18846412025	50200	50200	50200	50200	0
207	20250502	161700	18846412025	50200	50200	50200	50200	0
208	20250502	161600	18846412025	50200	50200	50200	50200	0
209	20250502	161500	18846412025	50200	50200	50200	50200	0
210	20250502	161400	18846412025	50200	50200	50200	50200	0
211	20250502	161300	18846412025	50200	50200	50200	50200	0
212	20250502	161200	18846412025	50200	50200	50200	50200	20563
213	20250502	161100	18846412025	50200	50200	50200	50200	0
214	20250502	161000	18846412025	50200	50200	50200	50200	0
215	20250502	160900	18846412025	50200	50200	50200	50200	0
216	20250502	160800	18846412025	50200	50200	50200	50200	0
217	20250502	160700	18846412025	50200	50200	50200	50200	0
218	20250502	160600	18846412025	50200	50200	50200	50200	0
219	20250502	160500	18846412025	50200	50200	50200	50200	0
220	20250502	160400	18846412025	50200	50200	50200	50200	0
221	20250502	160300	18846412025	50200	50200	50200	50200	0
222	20250502	160200	18846412025	50200	50200	50200	50200	0
223	20250502	160100	18846412025	50200	50200	50200	50200	0
224	20250502	160000	18846412025	50200	50200	50200	50200	0
225	20250502	155900	18846412025	50200	50200	50200	50200	0
226	20250502	155800	18846412025	50200	50200	50200	50200	0
227	20250502	155700	18846412025	50200	50200	50200	50200	0
228	20250502	155600	18846412025	50200	50200	50200	50200	0
229	20250502	155500	18846412025	50200	50200	50200	50200	0
230	20250502	155400	18846412025	50200	50200	50200	50200	0
231	20250502	155300	18846412025	50200	50200	50200	50200	0
232	20250502	155200	18846412025	50200	50200	50200	50200	0
233	20250502	155100	18846412025	50200	50200	50200	50200	0
234	20250502	155000	18846412025	50200	50200	50200	50200	0
235	20250502	154900	18846412025	50200	50200	50200	50200	0
236	20250502	154800	18846412025	50200	50200	50200	50200	0
237	20250502	154700	18846412025	50200	50200	50200	50200	0
238	20250502	154600	18846412025	50200	50200	50200	50200	0
239	20250502	154500	18846412025	50200	50200	50200	50200	0
240	20250502	154400	18846412025	50200	50200	50200	50200	0
241	20250502	154300	18846412025	50200	50200	50200	50200	0
242	20250502	154200	18846412025	50200	50200	50200	50200	20563
243	20250502	154100	18846412025	50200	50200	50200	50200	0
244	20250502	154000	18846412025	50200	50200	50200	50200	0
245	20250502	153900	18846412025	50200	50200	50200	50200	0
246	20250502	153800	18846412025	50200	50200	50200	50200	0
247	20250502	153700	18846412025	50200	50200	50200	50200	0
248	20250502	153600	18846412025	50200	50200	50200	50200	0
249	20250502	153500	18846412025	50200	50200	50200	50200	0
250	20250502	153400	18846412025	50200	50200	50200	50200	0
251	20250502	153300	18846412025	50200	50200	50200	50200	0
252	20250502	153200	18846412025	50200	50200	50200	50200	0
253	20250502	153100	18846412025	50200	50200	50200	50200	0
254	20250502	153000	18846412025	50200	50200	50200	50200	20563
255	20250502	152900	17814149425	50100	50100	50100	50100	0
256	20250502	152800	17814149425	50100	50100	50100	50100	0
257	20250502	152700	17814149425	50100	50100	50100	50100	0
258	20250502	152600	17814149425	50100	50100	50100	50100	0
259	20250502	152500	17814149425	50100	50100	50100	50100	0
260	20250502	152400	17814149425	50100	50100	50100	50100	0
261	20250502	152300	17814149425	50100	50100	50100	50100	0
262	20250502	152200	17814149425	50100	50100	50100	50100	0
263	20250502	152100	17814149425	50100	50100	50100	50100	0
264	20250502	152000	17814149425	50100	50100	50100	50100	0
265	20250502	151900	17814149425	50100	50100	50200	50100	932
266	20250502	151800	17767434775	50100	50200	50200	50100	765
267	20250502	151700	17729108175	50200	50100	50200	50100	567
268	20250502	151600	17700699975	50200	50100	50200	50100	154
269	20250502	151500	17692983275	50100	50100	50200	50100	613
270	20250502	151400	17662270775	50100	50100	50200	50100	1222
271	20250502	151300	17601031275	50100	50100	50200	50100	1079
272	20250502	151200	17546972875	50100	50200	50200	50100	877
273	20250502	151100	17503011875	50100	50100	50200	50100	908
274	20250502	151000	17457488975	50100	50100	50200	50100	662
275	20250502	150900	17424314675	50200	50100	50200	50100	1182
276	20250502	150800	17365050625	50100	50100	50200	50100	1194
277	20250502	150700	17305230675	50100	50100	50200	50100	737
278	20250502	150600	17268305375	50100	50100	50100	50100	470
279	20250502	150500	17244758375	50100	50100	50200	50100	598
280	20250502	150400	17214797725	50200	50100	50200	50100	1587
281	20250502	150300	17135204825	50100	50200	50300	50100	4550
282	20250502	150200	16906781325	50200	50300	50300	50200	1835
283	20250502	150100	16814557175	50300	50200	50300	50200	95
284	20250502	150000	16809784175	50300	50300	50300	50200	171
285	20250502	145900	16801185975	50300	50200	50300	50200	79
286	20250502	145800	16797215575	50300	50300	50300	50200	94
287	20250502	145700	16792490175	50300	50300	50300	50250	63
288	20250502	145600	16789323775	50300	50300	50300	50300	114
289	20250502	145500	16783589575	50300	50300	50300	50200	114
290	20250502	145400	16777863575	50300	50300	50300	50250	86
291	20250502	145300	16773539875	50300	50300	50300	50200	198
292	20250502	145200	16763583075	50300	50300	50300	50300	223
293	20250502	145100	16752366175	50300	50300	50300	50300	1274
294	20250502	145000	16688283975	50200	50300	50300	50200	706
295	20250502	144900	16652772275	50300	50300	50400	50200	417
296	20250502	144800	16631795525	50400	50400	50400	50300	37
297	20250502	144700	16629931125	50300	50300	50400	50300	5368
298	20250502	144600	16359909325	50300	50200	50300	50200	668
299	20250502	144500	16326349425	50200	50250	50300	50200	235
300	20250502	144400	16314529425	50250	50250	50250	50200	13
301	20250502	144300	16313876225	50200	50250	50300	50200	167
302	20250502	144200	16305486625	50200	50300	50300	50200	377
303	20250502	144100	16286561025	50200	50300	50300	50200	176
304	20250502	144000	16277720025	50300	50200	50300	50200	62
305	20250502	143900	16274603625	50300	50300	50300	50200	165
306	20250502	143800	16266312525	50300	50300	50300	50300	94
307	20250502	143700	16261584325	50300	50300	50350	50250	1096
308	20250502	143600	16206455425	50350	50400	50400	50300	32
309	20250502	143500	16204845225	50400	50300	50400	50300	169
310	20250502	143400	16196330825	50400	50300	50400	50300	278
311	20250502	143300	16182343625	50400	50400	50400	50400	16
312	20250502	143200	16181537225	50400	50300	50400	50300	265
313	20250502	143100	16168202725	50300	50300	50300	50300	40
314	20250502	143000	16166190725	50400	50350	50400	50350	31
315	20250502	142900	16164629675	50350	50350	50350	50300	39
316	20250502	142800	16162667375	50350	50300	50400	50300	37
317	20250502	142700	16160806075	50300	50300	50300	50300	38
318	20250502	142600	16158894675	50300	50300	50400	50300	1299
319	20250502	142500	16093554375	50300	50300	50300	50200	2610
320	20250502	142400	15962271475	50350	50300	50400	50300	300
321	20250502	142300	15947176575	50300	50400	50400	50300	38
322	20250502	142200	15945263625	50400	50300	50400	50300	75
323	20250502	142100	15941486225	50300	50400	50400	50300	310
324	20250502	142000	15925887125	50400	50300	50400	50300	33
325	20250502	141900	15924226325	50300	50400	50400	50300	40
326	20250502	141800	15922210425	50300	50400	50400	50300	119
327	20250502	141700	15916217825	50400	50300	50400	50300	235
328	20250502	141600	15904390925	50300	50300	50400	50300	33
329	20250502	141500	15902729625	50300	50300	50400	50300	1192
330	20250502	141400	15842665525	50400	50300	50400	50300	89
331	20250502	141300	15838185025	50300	50300	50300	50300	211
332	20250502	141200	15827571725	50300	50300	50400	50300	115
333	20250502	141100	15821787125	50300	50300	50300	50300	34
334	20250502	141000	15820076925	50300	50400	50400	50300	747
335	20250502	140900	15782437925	50400	50450	50450	50400	108
336	20250502	140800	15776990775	50450	50400	50500	50400	529
337	20250502	140700	15750328675	50500	50500	50500	50500	18
338	20250502	140600	15749419675	50400	50450	50500	50400	150
339	20250502	140500	15741859425	50450	50400	50500	50400	152
340	20250502	140400	15734192775	50400	50400	50400	50400	736
341	20250502	140300	15697098375	50400	50500	50500	50400	115
342	20250502	140200	15691300175	50400	50500	50600	50400	542
343	20250502	140100	15663927675	50500	50500	50600	50500	59
344	20250502	140000	15660944875	50500	50600	50600	50500	174
345	20250502	135900	15652147875	50600	50400	50700	50400	5746
346	20250502	135800	15361517875	50400	50500	50500	50400	101
347	20250502	135700	15356419625	50400	50400	50400	50400	321
348	20250502	135600	15340241225	50400	50400	50400	50400	353
349	20250502	135500	15322450025	50500	50300	50500	50300	5506
350	20250502	135400	15044895225	50350	50300	50350	50300	30
351	20250502	135300	15043386175	50300	50300	50400	50300	181
352	20250502	135200	15034273475	50400	50400	50400	50300	1192
353	20250502	135100	14974293075	50400	50400	50400	50300	23
354	20250502	135000	14973134075	50300	50400	50400	50300	153
355	20250502	134900	14965426975	50400	50400	50400	50300	282
356	20250502	134800	14951224075	50300	50300	50400	50300	870
357	20250502	134700	14907453275	50400	50400	50400	50300	134
358	20250502	134600	14900702075	50400	50400	50400	50300	219
359	20250502	134500	14889667875	50400	50300	50400	50300	141
360	20250502	134400	14882571675	50300	50300	50400	50300	817
361	20250502	134300	14841471575	50300	50300	50400	50300	92
362	20250502	134200	14836843875	50400	50300	50400	50300	215
363	20250502	134100	14826029275	50300	50400	50400	50300	91
364	20250502	134000	14821445575	50400	50400	50400	50300	249
365	20250502	133900	14808898475	50300	50400	50400	50300	186
366	20250502	133800	14799524575	50400	50300	50400	50300	36
367	20250502	133700	14797713575	50400	50300	50400	50300	26
368	20250502	133600	14796405475	50400	50400	50400	50300	328
369	20250502	133500	14779898475	50400	50300	50400	50300	51
370	20250502	133400	14777331725	50300	50300	50300	50300	0
371	20250502	133300	14777331725	50300	50400	50400	50300	93
372	20250502	133200	14772647825	50300	50300	50400	50300	77
373	20250502	133100	14768770725	50300	50300	50400	50300	1997
374	20250502	133000	14668311625	50200	50300	50300	50200	152
375	20250502	132900	14660668525	50200	50300	50300	50200	1063
376	20250502	132800	14607305025	50200	50200	50300	50200	796
377	20250502	132700	14567344725	50300	50300	50300	50200	61
378	20250502	132600	14564278325	50300	50300	50300	50200	2389
379	20250502	132500	14444301725	50300	50300	50300	50300	52
380	20250502	132400	14441686125	50400	50400	50400	50300	1108
381	20250502	132300	14385953425	50400	50300	50400	50300	817
382	20250502	132200	14344779325	50400	50400	50400	50300	634
383	20250502	132100	14312826425	50400	50400	50400	50300	130
384	20250502	132000	14306276425	50400	50400	50400	50350	245
385	20250502	131900	14293928475	50400	50300	50400	50300	317
386	20250502	131800	14277969675	50400	50300	50400	50300	317
387	20250502	131700	14262000075	50300	50200	50300	50200	2294
388	20250502	131600	14146612175	50300	50400	50400	50300	528
389	20250502	131500	14120051375	50300	50500	50500	50300	6025
390	20250502	131400	13816642175	50500	50500	50500	50500	1054
391	20250502	131300	13763415175	50500	50500	50600	50500	2867
392	20250502	131200	13618626475	50500	50500	50600	50500	54
393	20250502	131100	13615899175	50600	50600	50600	50500	146
394	20250502	131000	13608511875	50500	50500	50600	50500	251
395	20250502	130900	13595820275	50600	50400	50600	50400	3097
396	20250502	130800	13439422375	50500	50500	50500	50400	106
397	20250502	130700	13434069875	50400	50400	50500	50400	28
398	20250502	130600	13432658475	50500	50500	50500	50500	12
399	20250502	130500	13432052475	50400	50400	50400	50400	150
400	20250502	130400	13424492475	50400	50500	50500	50400	1029
401	20250502	130300	13372540875	50500	50500	50500	50400	560
402	20250502	130200	13344290875	50400	50500	50500	50400	303
403	20250502	130100	13328991575	50500	50500	50500	50400	591
404	20250502	130000	13299161975	50500	50500	50500	50500	102
405	20250502	125900	13294010975	50400	50500	50500	50400	152
406	20250502	125800	13286338775	50500	50400	50500	50400	65
407	20250502	125700	13283061675	50450	50500	50500	50450	196
408	20250502	125600	13273164225	50500	50400	50500	50400	61
409	20250502	125500	13270086175	50400	50400	50500	50400	487
410	20250502	125400	13245511175	50400	50500	50500	50400	15
411	20250502	125300	13244754975	50500	50500	50500	50400	214
412	20250502	125200	13233950175	50500	50500	50600	50500	363
413	20250502	125100	13215618375	50500	50500	50500	50500	435
414	20250502	125000	13193650875	50500	50500	50600	50500	254
415	20250502	124900	13180823675	50500	50600	50600	50500	53
416	20250502	124800	13178142075	50500	50600	50600	50500	33
417	20250502	124700	13176475275	50500	50500	50500	50500	26
418	20250502	124600	13175162275	50600	50600	50600	50500	102
419	20250502	124500	13170008575	50600	50500	50600	50500	1616
420	20250502	124400	13088396675	50500	50500	50600	50500	174
421	20250502	124300	13079600575	50600	50500	50600	50500	831
422	20250502	124200	13037628375	50500	50500	50500	50400	2122
423	20250502	124100	12930469775	50500	50400	50500	50400	1501
424	20250502	124000	12854701275	50500	50400	50500	50400	2399
425	20250502	123900	12733791475	50400	50400	50500	50400	58
426	20250502	123800	12730865675	50400	50400	50400	50400	126
427	20250502	123700	12724515275	50400	50400	50500	50400	90
428	20250502	123600	12719977175	50400	50400	50500	50400	167
429	20250502	123500	12711555775	50400	50500	50500	50400	114
430	20250502	123400	12705808025	50400	50400	50500	50400	146
431	20250502	123300	12698437625	50400	50400	50400	50400	66
432	20250502	123200	12695111225	50500	50400	50500	50400	302
433	20250502	123100	12679870325	50400	50400	50500	50400	1227
434	20250502	123000	12618025525	50400	50500	50500	50400	32
435	20250502	122900	12616411825	50400	50400	50500	50400	1972
436	20250502	122800	12517002025	50400	50400	50400	50300	198
437	20250502	122700	12507032775	50400	50300	50400	50300	127
438	20250502	122600	12500634675	50300	50300	50400	50300	62
439	20250502	122500	12497515975	50300	50400	50400	50300	73
440	20250502	122400	12493843675	50300	50300	50300	50300	175
441	20250502	122300	12485041175	50300	50300	50400	50300	133
442	20250502	122200	12478349375	50400	50300	50400	50300	25
443	20250502	122100	12477091575	50400	50300	50400	50300	481
444	20250502	122000	12452894675	50300	50300	50400	50300	71
445	20250502	121900	12449323275	50300	50300	50400	50300	31
446	20250502	121800	12447763875	50400	50300	50400	50300	31
447	20250502	121700	12446202125	50300	50350	50350	50300	51
448	20250502	121600	12443636775	50400	50400	50400	50300	95
449	20250502	121500	12438851675	50400	50400	50400	50300	104
450	20250502	121400	12433610375	50300	50400	50400	50300	29
451	20250502	121300	12432151275	50400	50300	50400	50300	119
452	20250502	121200	12426160775	50400	50300	50400	50300	213
453	20250502	121100	12415426575	50300	50400	50400	50300	128
454	20250502	121000	12408980275	50400	50400	50400	50400	34
455	20250502	120900	12407266675	50300	50300	50300	50300	25
456	20250502	120800	12406009175	50400	50300	50400	50300	340
457	20250502	120700	12388893775	50300	50400	50400	50300	49
458	20250502	120600	12386424575	50400	50400	50400	50400	318
459	20250502	120500	12370397375	50400	50500	50500	50400	819
460	20250502	120400	12329045425	50500	50500	50500	50500	51
461	20250502	120300	12326469925	50400	50400	50500	50400	110
462	20250502	120200	12320917425	50400	50400	50400	50400	304
463	20250502	120100	12305595825	50400	50500	50500	50400	428
464	20250502	120000	12283984225	50500	50600	50600	50500	537
465	20250502	115900	12256865125	50500	50500	50500	50500	31
466	20250502	115800	12255299625	50600	50600	50600	50600	130
467	20250502	115700	12248721625	50600	50600	50600	50500	99
468	20250502	115600	12243717025	50600	50500	50600	50500	176
469	20250502	115500	12234828825	50500	50400	50600	50400	1341
470	20250502	115400	12167105325	50500	50400	50500	50400	426
471	20250502	115300	12145634825	50500	50500	50500	50400	1139
472	20250502	115200	12088197625	50400	50400	50500	50300	1654
473	20250502	115100	12004819725	50300	50400	50400	50300	83
474	20250502	115000	12000639825	50400	50400	50400	50400	84
475	20250502	114900	11996406225	50300	50400	50400	50300	89
476	20250502	114800	11991925175	50400	50300	50400	50300	1209
477	20250502	114700	11931111125	50300	50300	50400	50300	92
478	20250502	114600	11926483225	50300	50400	50400	50300	62
479	20250502	114500	11923361425	50300	50300	50300	50300	194
480	20250502	114400	11913603225	50300	50300	50300	50300	202
481	20250502	114300	11903442625	50300	50400	50400	50300	34
482	20250502	114200	11901732275	50400	50400	50400	50400	29
483	20250502	114100	11900270675	50400	50400	50400	50400	1018
484	20250502	114000	11848963475	50400	50300	50400	50300	269
485	20250502	113900	11835428775	50300	50350	50400	50300	57
486	20250502	113800	11832561125	50300	50400	50400	50300	38
487	20250502	113700	11830647525	50400	50400	50400	50350	127
488	20250502	113600	11824247875	50400	50350	50400	50350	305
489	20250502	113500	11808875925	50300	50400	50400	50300	397
490	20250502	113400	11788872825	50400	50400	50500	50400	108
491	20250502	113300	11783429425	50400	50400	50400	50400	763
492	20250502	113200	11744974225	50400	50400	50400	50300	354
493	20250502	113100	11727137275	50400	50400	50450	50400	72
494	20250502	113000	11723508425	50500	50400	50500	50300	1327
495	20250502	112900	11656623725	50400	50400	50500	50300	902
496	20250502	112800	11611163125	50400	50400	50400	50400	103
497	20250502	112700	11605971925	50400	50500	50500	50400	52
498	20250502	112600	11603348825	50500	50500	50500	50400	2162
499	20250502	112500	11494175425	50550	50600	50600	50550	179
500	20250502	112400	11485118175	50500	50600	50600	50500	98
501	20250502	112300	11480168875	50500	50500	50600	50500	280
502	20250502	112200	11466026575	50600	50400	50600	50400	943
503	20250502	112100	11418401575	50500	50400	50500	50400	36
504	20250502	112000	11416586975	50400	50500	50500	50400	256
505	20250502	111900	11403662975	50400	50500	50500	50400	296
506	20250502	111800	11388715175	50500	50500	50500	50500	213
507	20250502	111700	11377958675	50500	50350	50600	50350	4105
508	20250502	111600	11170914525	50400	50400	50400	50350	348
509	20250502	111500	11153376325	50400	50350	50400	50350	259
510	20250502	111400	11140329575	50400	50350	50400	50350	127
511	20250502	111300	11133932325	50350	50400	50400	50350	115
512	20250502	111200	11128137675	50400	50400	50400	50300	88
513	20250502	111100	11123705875	50400	50300	50400	50300	108
514	20250502	111000	11118262875	50400	50300	50400	50300	158
515	20250502	110900	11110312875	50300	50400	50400	50300	65
516	20250502	110800	11107039225	50400	50350	50400	50350	18
517	20250502	110700	11106132225	50300	50300	50350	50300	36
518	20250502	110600	11104321175	50400	50300	50400	50200	1875
519	20250502	110500	11009990575	50300	50200	50300	50200	696
520	20250502	110400	10974982225	50200	50200	50200	50200	36
521	20250502	110300	10973175025	50200	50200	50300	50200	121
522	20250502	110200	10967100625	50200	50400	50400	50200	2194
523	20250502	110100	10856802825	50300	50400	50400	50300	66
524	20250502	110000	10853482825	50300	50300	50400	50300	420
525	20250502	105900	10832321325	50300	50500	50500	50300	365
526	20250502	105800	10813929425	50400	50400	50400	50400	216
527	20250502	105700	10803043025	50400	50400	50400	50400	158
528	20250502	105600	10795079825	50400	50500	50500	50400	535
529	20250502	105500	10768107825	50500	50400	50500	50400	993
530	20250502	105400	10718037725	50500	50600	50600	50500	2702
531	20250502	105300	10581566525	50500	50600	50600	50500	115
532	20250502	105200	10575752825	50600	50700	50700	50500	2034
533	20250502	105100	10472827275	50700	50700	50700	50600	1118
534	20250502	105000	10416230975	50700	50700	50700	50600	129
535	20250502	104900	10409697375	50700	50600	50700	50600	43
536	20250502	104800	10407519425	50700	50700	50800	50700	996
537	20250502	104700	10357016725	50700	50700	50800	50700	1425
538	20250502	104600	10284761675	50700	50700	50700	50700	282
539	20250502	104500	10270464275	50700	50700	50700	50600	787
540	20250502	104400	10230566275	50600	50700	50700	50600	419
541	20250502	104300	10209326675	50700	50600	50700	50600	151
542	20250502	104200	10201685475	50600	50700	50800	50600	978
543	20250502	104100	10152099775	50700	50800	50800	50700	1349
544	20250502	104000	10083680975	50800	50800	50800	50750	533
545	20250502	103900	10056604625	50800	50800	50900	50800	1431
546	20250502	103800	9983906225	50700	50700	50800	50600	1226
547	20250502	103700	9921751925	50700	50600	50700	50600	466
548	20250502	103600	9898170125	50600	50600	50700	50600	874
549	20250502	103500	9853945525	50600	50600	50700	50600	304
550	20250502	103400	9838535625	50600	50700	50800	50600	980
551	20250502	103300	9788851425	50750	50800	50800	50750	1283
552	20250502	103200	9723736775	50800	50800	50800	50700	3128
553	20250502	103100	9564863225	50700	50700	50800	50700	629
554	20250502	103000	9532968575	50700	50750	50800	50700	188
555	20250502	102900	9523423525	50700	50700	50750	50600	1565
556	20250502	102800	9444079625	50700	50700	50750	50600	1889
557	20250502	102700	9348311325	50700	50700	50750	50700	295
558	20250502	102600	9333350875	50700	50750	50800	50700	765
559	20250502	102500	9294535825	50750	50700	50800	50700	423
560	20250502	102400	9273068925	50750	50750	50750	50700	475
561	20250502	102300	9248976025	50700	50650	50800	50650	2410
562	20250502	102200	9126787975	50600	50600	50700	50500	1092
563	20250502	102100	9071532375	50600	50500	50600	50400	886
564	20250502	102000	9026739675	50600	50600	50600	50500	360
565	20250502	101900	9008528575	50600	50500	50600	50400	1312
566	20250502	101800	8942276275	50400	50300	50400	50300	1212
567	20250502	101700	8881196575	50300	50400	50400	50300	336
568	20250502	101600	8864285475	50300	50400	50400	50300	256
569	20250502	101500	8851385775	50400	50400	50500	50300	626
570	20250502	101400	8819833875	50500	50400	50500	50400	390
571	20250502	101300	8800177425	50400	50400	50500	50400	46
572	20250502	101200	8797858225	50500	50500	50500	50300	984
573	20250502	101100	8748222725	50400	50600	50600	50400	1714
574	20250502	101000	8661758225	50600	50600	50700	50600	1362
575	20250502	100900	8592835325	50600	50600	50700	50600	1036
576	20250502	100800	8540336375	50600	50700	50700	50500	1483
577	20250502	100700	8465271375	50700	50700	50700	50500	1851
578	20250502	100600	8371608325	50600	50600	50700	50600	780
579	20250502	100500	8332138375	50600	50600	50700	50500	2562
580	20250502	100400	8202496175	50500	50500	50600	50500	165
581	20250502	100300	8194157175	50500	50500	50550	50500	330
582	20250502	100200	8177487175	50500	50500	50600	50400	524
583	20250502	100100	8151025075	50400	50500	50600	50400	1123
584	20250502	100000	8094314675	50500	50500	50600	50500	619
585	20250502	095900	8063051275	50600	50500	50600	50500	214
586	20250502	095800	8052240925	50500	50350	50500	50350	3235
587	20250502	095700	7889020175	50300	50350	50350	50300	87
588	20250502	095600	7884644025	50400	50300	50400	50300	660
589	20250502	095500	7851445925	50300	50300	50350	50300	34
590	20250502	095400	7849735675	50300	50300	50400	50300	926
591	20250502	095300	7803157675	50300	50400	50400	50300	149
592	20250502	095200	7795660275	50300	50400	50400	50200	874
593	20250502	095100	7751698825	50300	50400	50400	50300	296
594	20250502	095000	7736799225	50300	50400	50400	50300	1585
595	20250502	094900	7656941925	50300	50300	50400	50200	777
596	20250502	094800	7617860375	50300	50300	50400	50300	755
597	20250502	094700	7579883675	50300	50300	50300	50200	925
598	20250502	094600	7533358425	50200	50200	50300	50100	450
599	20250502	094500	7510767325	50100	50300	50300	50100	789
600	20250502	094400	7471156325	50300	50300	50300	50100	975
601	20250502	094300	7422189625	50300	50300	50400	50300	583
602	20250502	094200	7392846325	50300	50400	50500	50300	625
603	20250502	094100	7361341325	50500	50200	50600	50200	4470
604	20250502	094000	7136154275	50200	50100	50300	50100	3224
605	20250502	093900	6974506175	50000	50000	50050	50000	210
606	20250502	093800	6964005475	50100	50000	50100	50000	23
607	20250502	093700	6962854625	50000	50000	50100	50000	245
608	20250502	093600	6950604275	50050	50000	50100	50000	1094
609	20250502	093500	6895899675	50050	50100	50100	50000	239
610	20250502	093400	6883930875	50100	50050	50100	50000	351
611	20250502	093300	6866353875	50100	50000	50100	50000	1133
612	20250502	093200	6809594275	50000	50000	50100	49975	1529
613	20250502	093100	6733139275	50000	50100	50100	50000	1333
614	20250502	093000	6666432575	50100	49950	50100	49950	965
615	20250502	092900	6618181200	49950	49925	49950	49900	1720
616	20250502	092800	6532271050	49900	49900	49950	49900	97
617	20250502	092700	6527430375	49950	49950	49950	49900	832
618	20250502	092600	6485872075	49950	49900	50000	49900	1349
619	20250502	092500	6418501975	49950	49950	49950	49900	646
620	20250502	092400	6386237425	49950	49975	50000	49900	989
621	20250502	092300	6336836950	49975	49900	50000	49900	1194
622	20250502	092200	6277207475	49950	49900	49950	49850	1215
623	20250502	092100	6216597850	49850	49900	49900	49800	1523
624	20250502	092000	6140678700	49900	49900	49950	49850	1747
625	20250502	091900	6053503350	49900	50000	50100	49900	4072
626	20250502	091800	5849906650	50100	50000	50100	50000	1257
627	20250502	091700	5787022450	50000	49950	50000	49850	6290
628	20250502	091600	5473107350	49950	49800	50000	49750	3278
629	20250502	091500	5309639050	49750	49650	49750	49600	3703
630	20250502	091400	5125809950	49650	49650	49700	49600	2782
631	20250502	091300	4987684300	49650	49750	49750	49600	5594
632	20250502	091200	4709826675	49800	49700	49950	49700	4597
633	20250502	091100	4480791675	49650	49625	49650	49600	2535
634	20250502	091000	4354938800	49650	49650	49650	49600	1454
635	20250502	090900	4282764550	49650	49750	49750	49600	4323
636	20250502	090800	4068030850	49750	49750	49750	49700	1664
637	20250502	090700	3985315200	49750	49800	49850	49700	5168
638	20250502	090600	3728134225	49800	49700	49850	49700	4541
639	20250502	090500	3502155350	49750	49800	50100	49700	6991
640	20250502	090400	3153395450	49800	49600	49800	49500	10877
641	20250502	090300	2613573050	49600	49800	49850	49500	16220
642	20250502	090200	1808588400	49850	49950	50000	49750	9096
643	20250502	090100	1354904250	49950	50300	50300	49900	10042
644	20250502	090000	852842100	50300	50000	50400	50000	16993