KissMeData/128940/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	200100	24226410500	292000	292000	292000	292000	1846
3	20250515	200000	24226410500	292000	292000	292000	292000	0
4	20250515	195900	24226410500	292000	292000	292000	292000	0
5	20250515	195800	24226410500	292000	292000	292000	292000	0
6	20250515	195700	24226410500	292000	292000	292000	292000	0
7	20250515	195600	24226410500	292000	292000	292000	292000	0
8	20250515	195500	24226410500	292000	292000	292000	292000	0
9	20250515	195400	24226410500	292000	292000	292000	292000	0
10	20250515	195300	24226410500	292000	292000	292000	292000	0
11	20250515	195200	24226410500	292000	292000	292000	292000	0
12	20250515	195100	24226410500	292000	292000	292000	292000	0
13	20250515	195000	24226410500	292000	292000	292000	292000	0
14	20250515	194900	24226410500	292000	292000	292000	292000	0
15	20250515	194800	24226410500	292000	292000	292000	292000	0
16	20250515	194700	24226410500	292000	292000	292000	292000	0
17	20250515	194600	24226410500	292000	292000	292000	292000	0
18	20250515	194500	24226410500	292000	292000	292000	292000	0
19	20250515	194400	24226410500	292000	292000	292000	292000	0
20	20250515	194300	24226410500	292000	292000	292000	292000	0
21	20250515	194200	24226410500	292000	292000	292000	292000	0
22	20250515	194100	24226410500	292000	292000	292000	292000	0
23	20250515	194000	24226410500	292000	292000	292000	292000	0
24	20250515	193900	24226410500	292000	292000	292000	292000	0
25	20250515	193800	24226410500	292000	292000	292000	292000	0
26	20250515	193700	24226410500	292000	292000	292000	292000	0
27	20250515	193600	24226410500	292000	292000	292000	292000	0
28	20250515	193500	24226410500	292000	292000	292000	292000	0
29	20250515	193400	24226410500	292000	292000	292000	292000	0
30	20250515	193300	24226410500	292000	292000	292000	292000	0
31	20250515	193200	24226410500	292000	292000	292000	292000	0
32	20250515	193100	24226410500	292000	292000	292000	292000	1846
33	20250515	193000	24226410500	292000	292000	292000	292000	0
34	20250515	192900	24226410500	292000	292000	292000	292000	0
35	20250515	192800	24226410500	292000	292000	292000	292000	0
36	20250515	192700	24226410500	292000	292000	292000	292000	0
37	20250515	192600	24226410500	292000	292000	292000	292000	0
38	20250515	192500	24226410500	292000	292000	292000	292000	0
39	20250515	192400	24226410500	292000	292000	292000	292000	0
40	20250515	192300	24226410500	292000	292000	292000	292000	0
41	20250515	192200	24226410500	292000	292000	292000	292000	0
42	20250515	192100	24226410500	292000	292000	292000	292000	0
43	20250515	192000	24226410500	292000	292000	292000	292000	0
44	20250515	191900	24226410500	292000	292000	292000	292000	0
45	20250515	191800	24226410500	292000	292000	292000	292000	0
46	20250515	191700	24226410500	292000	292000	292000	292000	0
47	20250515	191600	24226410500	292000	292000	292000	292000	0
48	20250515	191500	24226410500	292000	292000	292000	292000	0
49	20250515	191400	24226410500	292000	292000	292000	292000	0
50	20250515	191300	24226410500	292000	292000	292000	292000	0
51	20250515	191200	24226410500	292000	292000	292000	292000	0
52	20250515	191100	24226410500	292000	292000	292000	292000	0
53	20250515	191000	24226410500	292000	292000	292000	292000	0
54	20250515	190900	24226410500	292000	292000	292000	292000	0
55	20250515	190800	24226410500	292000	292000	292000	292000	0
56	20250515	190700	24226410500	292000	292000	292000	292000	0
57	20250515	190600	24226410500	292000	292000	292000	292000	0
58	20250515	190500	24226410500	292000	292000	292000	292000	0
59	20250515	190400	24226410500	292000	292000	292000	292000	0
60	20250515	190300	24226410500	292000	292000	292000	292000	0
61	20250515	190200	24226410500	292000	292000	292000	292000	0
62	20250515	190100	24226410500	292000	292000	292000	292000	1846
63	20250515	190000	24226410500	292000	292000	292000	292000	0
64	20250515	185900	24226410500	292000	292000	292000	292000	0
65	20250515	185800	24226410500	292000	292000	292000	292000	0
66	20250515	185700	24226410500	292000	292000	292000	292000	0
67	20250515	185600	24226410500	292000	292000	292000	292000	0
68	20250515	185500	24226410500	292000	292000	292000	292000	0
69	20250515	185400	24226410500	292000	292000	292000	292000	0
70	20250515	185300	24226410500	292000	292000	292000	292000	0
71	20250515	185200	24226410500	292000	292000	292000	292000	0
72	20250515	185100	24226410500	292000	292000	292000	292000	0
73	20250515	185000	24226410500	292000	292000	292000	292000	0
74	20250515	184900	24226410500	292000	292000	292000	292000	0
75	20250515	184800	24226410500	292000	292000	292000	292000	0
76	20250515	184700	24226410500	292000	292000	292000	292000	0
77	20250515	184600	24226410500	292000	292000	292000	292000	0
78	20250515	184500	24226410500	292000	292000	292000	292000	0
79	20250515	184400	24226410500	292000	292000	292000	292000	0
80	20250515	184300	24226410500	292000	292000	292000	292000	0
81	20250515	184200	24226410500	292000	292000	292000	292000	0
82	20250515	184100	24226410500	292000	292000	292000	292000	0
83	20250515	184000	24226410500	292000	292000	292000	292000	0
84	20250515	183900	24226410500	292000	292000	292000	292000	0
85	20250515	183800	24226410500	292000	292000	292000	292000	0
86	20250515	183700	24226410500	292000	292000	292000	292000	0
87	20250515	183600	24226410500	292000	292000	292000	292000	0
88	20250515	183500	24226410500	292000	292000	292000	292000	0
89	20250515	183400	24226410500	292000	292000	292000	292000	0
90	20250515	183300	24226410500	292000	292000	292000	292000	0
91	20250515	183200	24226410500	292000	292000	292000	292000	0
92	20250515	183100	24226410500	292000	292000	292000	292000	1846
93	20250515	183000	24226410500	292000	292000	292000	292000	0
94	20250515	182900	24226410500	292000	292000	292000	292000	0
95	20250515	182800	24226410500	292000	292000	292000	292000	0
96	20250515	182700	24226410500	292000	292000	292000	292000	0
97	20250515	182600	24226410500	292000	292000	292000	292000	0
98	20250515	182500	24226410500	292000	292000	292000	292000	0
99	20250515	182400	24226410500	292000	292000	292000	292000	0
100	20250515	182300	24226410500	292000	292000	292000	292000	0
101	20250515	182200	24226410500	292000	292000	292000	292000	0
102	20250515	182100	24226410500	292000	292000	292000	292000	0
103	20250515	182000	24226410500	292000	292000	292000	292000	0
104	20250515	181900	24226410500	292000	292000	292000	292000	0
105	20250515	181800	24226410500	292000	292000	292000	292000	0
106	20250515	181700	24226410500	292000	292000	292000	292000	0
107	20250515	181600	24226410500	292000	292000	292000	292000	0
108	20250515	181500	24226410500	292000	292000	292000	292000	0
109	20250515	181400	24226410500	292000	292000	292000	292000	0
110	20250515	181300	24226410500	292000	292000	292000	292000	0
111	20250515	181200	24226410500	292000	292000	292000	292000	0
112	20250515	181100	24226410500	292000	292000	292000	292000	0
113	20250515	181000	24226410500	292000	292000	292000	292000	0
114	20250515	180900	24226410500	292000	292000	292000	292000	0
115	20250515	180800	24226410500	292000	292000	292000	292000	0
116	20250515	180700	24226410500	292000	292000	292000	292000	0
117	20250515	180600	24226410500	292000	292000	292000	292000	0
118	20250515	180500	24226410500	292000	292000	292000	292000	0
119	20250515	180400	24226410500	292000	292000	292000	292000	0
120	20250515	180300	24226410500	292000	292000	292000	292000	0
121	20250515	180200	24226410500	292000	292000	292000	292000	0
122	20250515	180100	24226410500	292000	292000	292000	292000	1846
123	20250515	180000	24226410500	292000	292000	292000	292000	0
124	20250515	175900	24226410500	292000	292000	292000	292000	0
125	20250515	175800	24226410500	292000	292000	292000	292000	0
126	20250515	175700	24226410500	292000	292000	292000	292000	0
127	20250515	175600	24226410500	292000	292000	292000	292000	0
128	20250515	175500	24226410500	292000	292000	292000	292000	0
129	20250515	175400	24226410500	292000	292000	292000	292000	0
130	20250515	175300	24226410500	292000	292000	292000	292000	0
131	20250515	175200	24226410500	292000	292000	292000	292000	0
132	20250515	175100	24226410500	292000	292000	292000	292000	0
133	20250515	175000	24226410500	292000	292000	292000	292000	0
134	20250515	174900	24226410500	292000	292000	292000	292000	0
135	20250515	174800	24226410500	292000	292000	292000	292000	0
136	20250515	174700	24226410500	292000	292000	292000	292000	0
137	20250515	174600	24226410500	292000	292000	292000	292000	0
138	20250515	174500	24226410500	292000	292000	292000	292000	0
139	20250515	174400	24226410500	292000	292000	292000	292000	0
140	20250515	174300	24226410500	292000	292000	292000	292000	0
141	20250515	174200	24226410500	292000	292000	292000	292000	0
142	20250515	174100	24226410500	292000	292000	292000	292000	0
143	20250515	174000	24226410500	292000	292000	292000	292000	0
144	20250515	173900	24226410500	292000	292000	292000	292000	0
145	20250515	173800	24226410500	292000	292000	292000	292000	0
146	20250515	173700	24226410500	292000	292000	292000	292000	0
147	20250515	173600	24226410500	292000	292000	292000	292000	0
148	20250515	173500	24226410500	292000	292000	292000	292000	0
149	20250515	173400	24226410500	292000	292000	292000	292000	0
150	20250515	173300	24226410500	292000	292000	292000	292000	0
151	20250515	173200	24226410500	292000	292000	292000	292000	0
152	20250515	173100	24226410500	292000	292000	292000	292000	1846
153	20250515	173000	24226410500	292000	292000	292000	292000	0
154	20250515	172900	24226410500	292000	292000	292000	292000	0
155	20250515	172800	24226410500	292000	292000	292000	292000	0
156	20250515	172700	24226410500	292000	292000	292000	292000	0
157	20250515	172600	24226410500	292000	292000	292000	292000	0
158	20250515	172500	24226410500	292000	292000	292000	292000	0
159	20250515	172400	24226410500	292000	292000	292000	292000	0
160	20250515	172300	24226410500	292000	292000	292000	292000	0
161	20250515	172200	24226410500	292000	292000	292000	292000	0
162	20250515	172100	24226410500	292000	292000	292000	292000	0
163	20250515	172000	24226410500	292000	292000	292000	292000	0
164	20250515	171900	24226410500	292000	292000	292000	292000	0
165	20250515	171800	24226410500	292000	292000	292000	292000	0
166	20250515	171700	24226410500	292000	292000	292000	292000	0
167	20250515	171600	24226410500	292000	292000	292000	292000	0
168	20250515	171500	24226410500	292000	292000	292000	292000	0
169	20250515	171400	24226410500	292000	292000	292000	292000	0
170	20250515	171300	24226410500	292000	292000	292000	292000	0
171	20250515	171200	24226410500	292000	292000	292000	292000	0
172	20250515	171100	24226410500	292000	292000	292000	292000	0
173	20250515	171000	24226410500	292000	292000	292000	292000	0
174	20250515	170900	24226410500	292000	292000	292000	292000	0
175	20250515	170800	24226410500	292000	292000	292000	292000	0
176	20250515	170700	24226410500	292000	292000	292000	292000	0
177	20250515	170600	24226410500	292000	292000	292000	292000	0
178	20250515	170500	24226410500	292000	292000	292000	292000	0
179	20250515	170400	24226410500	292000	292000	292000	292000	0
180	20250515	170300	24226410500	292000	292000	292000	292000	0
181	20250515	170200	24226410500	292000	292000	292000	292000	0
182	20250515	170100	24226410500	292000	292000	292000	292000	1846
183	20250515	170000	24226410500	292000	292000	292000	292000	0
184	20250515	165900	24226410500	292000	292000	292000	292000	0
185	20250515	165800	24226410500	292000	292000	292000	292000	0
186	20250515	165700	24226410500	292000	292000	292000	292000	0
187	20250515	165600	24226410500	292000	292000	292000	292000	0
188	20250515	165500	24226410500	292000	292000	292000	292000	0
189	20250515	165400	24226410500	292000	292000	292000	292000	0
190	20250515	165300	24226410500	292000	292000	292000	292000	0
191	20250515	165200	24226410500	292000	292000	292000	292000	0
192	20250515	165100	24226410500	292000	292000	292000	292000	0
193	20250515	165000	24226410500	292000	292000	292000	292000	0
194	20250515	164900	24226410500	292000	292000	292000	292000	0
195	20250515	164800	24226410500	292000	292000	292000	292000	0
196	20250515	164700	24226410500	292000	292000	292000	292000	0
197	20250515	164600	24226410500	292000	292000	292000	292000	0
198	20250515	164500	24226410500	292000	292000	292000	292000	0
199	20250515	164400	24226410500	292000	292000	292000	292000	0
200	20250515	164300	24226410500	292000	292000	292000	292000	0
201	20250515	164200	24226410500	292000	292000	292000	292000	0
202	20250515	164100	24226410500	292000	292000	292000	292000	0
203	20250515	164000	24226410500	292000	292000	292000	292000	0
204	20250515	163900	24226410500	292000	292000	292000	292000	0
205	20250515	163800	24226410500	292000	292000	292000	292000	0
206	20250515	163700	24226410500	292000	292000	292000	292000	0
207	20250515	163600	24226410500	292000	292000	292000	292000	0
208	20250515	163500	24226410500	292000	292000	292000	292000	0
209	20250515	163400	24226410500	292000	292000	292000	292000	0
210	20250515	163300	24226410500	292000	292000	292000	292000	0
211	20250515	163200	24226410500	292000	292000	292000	292000	0
212	20250515	163100	24226410500	292000	292000	292000	292000	1846
213	20250515	163000	24226410500	292000	292000	292000	292000	0
214	20250515	162900	24226410500	292000	292000	292000	292000	0
215	20250515	162800	24226410500	292000	292000	292000	292000	0
216	20250515	162700	24226410500	292000	292000	292000	292000	0
217	20250515	162600	24226410500	292000	292000	292000	292000	0
218	20250515	162500	24226410500	292000	292000	292000	292000	0
219	20250515	162400	24226410500	292000	292000	292000	292000	0
220	20250515	162300	24226410500	292000	292000	292000	292000	0
221	20250515	162200	24226410500	292000	292000	292000	292000	0
222	20250515	162100	24226410500	292000	292000	292000	292000	0
223	20250515	162000	24226410500	292000	292000	292000	292000	0
224	20250515	161900	24226410500	292000	292000	292000	292000	0
225	20250515	161800	24226410500	292000	292000	292000	292000	0
226	20250515	161700	24226410500	292000	292000	292000	292000	0
227	20250515	161600	24226410500	292000	292000	292000	292000	0
228	20250515	161500	24226410500	292000	292000	292000	292000	0
229	20250515	161400	24226410500	292000	292000	292000	292000	0
230	20250515	161300	24226410500	292000	292000	292000	292000	0
231	20250515	161200	24226410500	292000	292000	292000	292000	0
232	20250515	161100	24226410500	292000	292000	292000	292000	0
233	20250515	161000	24226410500	292000	292000	292000	292000	0
234	20250515	160900	24226410500	292000	292000	292000	292000	0
235	20250515	160800	24226410500	292000	292000	292000	292000	0
236	20250515	160700	24226410500	292000	292000	292000	292000	0
237	20250515	160600	24226410500	292000	292000	292000	292000	0
238	20250515	160500	24226410500	292000	292000	292000	292000	0
239	20250515	160400	24226410500	292000	292000	292000	292000	0
240	20250515	160300	24226410500	292000	292000	292000	292000	0
241	20250515	160200	24226410500	292000	292000	292000	292000	0
242	20250515	160100	24226410500	292000	292000	292000	292000	1846
243	20250515	160000	24226410500	292000	292000	292000	292000	0
244	20250515	155900	24226410500	292000	292000	292000	292000	0
245	20250515	155800	24226410500	292000	292000	292000	292000	0
246	20250515	155700	24226410500	292000	292000	292000	292000	0
247	20250515	155600	24226410500	292000	292000	292000	292000	0
248	20250515	155500	24226410500	292000	292000	292000	292000	0
249	20250515	155400	24226410500	292000	292000	292000	292000	0
250	20250515	155300	24226410500	292000	292000	292000	292000	0
251	20250515	155200	24226410500	292000	292000	292000	292000	0
252	20250515	155100	24226410500	292000	292000	292000	292000	0
253	20250515	155000	24226410500	292000	292000	292000	292000	0
254	20250515	154900	24226410500	292000	292000	292000	292000	0
255	20250515	154800	24226410500	292000	292000	292000	292000	0
256	20250515	154700	24226410500	292000	292000	292000	292000	0
257	20250515	154600	24226410500	292000	292000	292000	292000	0
258	20250515	154500	24226410500	292000	292000	292000	292000	0
259	20250515	154400	24226410500	292000	292000	292000	292000	0
260	20250515	154300	24226410500	292000	292000	292000	292000	0
261	20250515	154200	24226410500	292000	292000	292000	292000	0
262	20250515	154100	24226410500	292000	292000	292000	292000	0
263	20250515	154000	24226410500	292000	292000	292000	292000	0
264	20250515	153900	24226410500	292000	292000	292000	292000	0
265	20250515	153800	24226410500	292000	292000	292000	292000	0
266	20250515	153700	24226410500	292000	292000	292000	292000	0
267	20250515	153600	24226410500	292000	292000	292000	292000	0
268	20250515	153500	24226410500	292000	292000	292000	292000	0
269	20250515	153400	24226410500	292000	292000	292000	292000	0
270	20250515	153300	24226410500	292000	292000	292000	292000	0
271	20250515	153200	24226410500	292000	292000	292000	292000	0
272	20250515	153100	24226410500	292000	292000	292000	292000	1846
273	20250515	153000	24226410500	292000	292000	292000	292000	1846
274	20250515	152900	23687378500	292000	292000	292000	292000	0
275	20250515	152800	23687378500	292000	292000	292000	292000	0
276	20250515	152700	23687378500	292000	292000	292000	292000	0
277	20250515	152600	23687378500	292000	292000	292000	292000	0
278	20250515	152500	23687378500	292000	292000	292000	292000	0
279	20250515	152400	23687378500	292000	292000	292000	292000	0
280	20250515	152300	23687378500	292000	292000	292000	292000	0
281	20250515	152200	23687378500	292000	292000	292000	292000	0
282	20250515	152100	23687378500	292000	292000	292000	292000	0
283	20250515	152000	23687378500	292000	292000	292000	292000	0
284	20250515	151900	23687378500	292000	292000	292500	291500	559
285	20250515	151800	23524149500	292000	292500	293000	292000	65
286	20250515	151700	23505144000	293000	292000	293000	291500	197
287	20250515	151600	23447590500	292000	292000	292000	291500	97
288	20250515	151500	23419272000	292000	292500	292500	291500	192
289	20250515	151400	23363203500	292500	292500	292500	292000	109
290	20250515	151300	23331328000	292500	292500	292500	292000	112
291	20250515	151200	23298571000	292500	292500	292500	292000	194
292	20250515	151100	23241831500	292500	292500	292500	291500	116
293	20250515	151000	23207909500	292500	292500	293000	292000	141
294	20250515	150900	23166707000	292500	292500	293000	292000	207
295	20250515	150800	23106103000	292500	292000	292500	292000	161
296	20250515	150700	23059032000	292000	292000	292000	291500	159
297	20250515	150600	23012633000	292000	292000	292500	291500	172
298	20250515	150500	22962379000	292000	292500	292500	292000	293
299	20250515	150400	22876785500	292500	292500	292500	292000	202
300	20250515	150300	22817754500	292500	292500	292500	291500	826
301	20250515	150200	22576504500	292500	292000	292500	291500	330
302	20250515	150100	22480079500	292000	293000	293000	291500	129
303	20250515	150000	22442400000	293000	293000	293000	292000	147
304	20250515	145900	22399342500	293000	292500	293000	292000	199
305	20250515	145800	22341063500	293000	292500	293000	292000	173
306	20250515	145700	22290463500	292500	292500	293000	292000	137
307	20250515	145600	22250341000	292500	292500	293000	292000	608
308	20250515	145500	22072511000	292500	292500	292500	292000	155
309	20250515	145400	22027179000	292000	292500	292500	291500	142
310	20250515	145300	21985656500	292000	292500	293000	292000	283
311	20250515	145200	21902860000	292500	292500	293000	292000	113
312	20250515	145100	21869790500	293000	292500	293000	292500	147
313	20250515	145000	21826757500	293000	292000	293000	291500	209
314	20250515	144900	21765638500	292000	292500	292500	292000	190
315	20250515	144800	21710112000	292500	292500	292500	292000	81
316	20250515	144700	21686422500	292500	292000	292500	292000	86
317	20250515	144600	21661268500	292000	292000	292500	291500	408
318	20250515	144500	21542091000	292000	291500	292000	291500	185
319	20250515	144400	21488098500	291500	291500	291500	291000	102
320	20250515	144300	21458373000	291500	292000	292000	291000	183
321	20250515	144200	21404963000	292000	291500	292000	291000	76
322	20250515	144100	21382810000	291500	291500	291500	291000	262
323	20250515	144000	21306547000	291500	291500	291500	291000	413
324	20250515	143900	21186160500	291500	291000	291500	290500	88
325	20250515	143800	21160540500	291000	291000	291000	290500	130
326	20250515	143700	21122714000	291000	290500	291000	290000	155
327	20250515	143600	21077696000	290500	290500	290500	290000	149
328	20250515	143500	21034419000	290500	290500	291000	290000	310
329	20250515	143400	20944378000	290500	290500	290500	290000	213
330	20250515	143300	20882511000	290500	290500	290500	290000	158
331	20250515	143200	20836622500	290500	290500	290500	290000	163
332	20250515	143100	20789313500	290500	290500	291000	290000	173
333	20250515	143000	20739056000	290500	291000	291000	290000	665
334	20250515	142900	20546014500	291000	291500	291500	290500	178
335	20250515	142800	20494199000	291500	291500	291500	291000	77
336	20250515	142700	20471756500	291500	291500	292000	291000	147
337	20250515	142600	20428866500	291500	292000	292000	291000	91
338	20250515	142500	20402344000	292000	291000	292000	291000	81
339	20250515	142400	20378723500	291500	292000	292000	291000	257
340	20250515	142300	20303777500	292000	292000	292000	291500	95
341	20250515	142200	20276057500	292000	292000	292000	291500	79
342	20250515	142100	20252998000	292000	292000	292500	292000	174
343	20250515	142000	20202186000	292000	291500	292000	291000	169
344	20250515	141900	20152939500	291500	292000	292000	291500	729
345	20250515	141800	19940408500	291500	292500	292500	291500	148
346	20250515	141700	19897201000	292000	292500	292500	292000	200
347	20250515	141600	19838725000	292500	292500	292500	292000	103
348	20250515	141500	19808623500	292500	292500	292500	292000	222
349	20250515	141400	19743754000	292500	293000	293000	292500	285
350	20250515	141300	19660329500	293000	293000	293000	292500	130
351	20250515	141200	19622264500	293000	293000	293000	292500	119
352	20250515	141100	19587422000	293000	293000	293000	292500	184
353	20250515	141000	19533534000	293000	293000	293000	292500	246
354	20250515	140900	19461463500	293000	293000	293000	292500	103
355	20250515	140800	19431294000	293000	293000	293000	292500	56
356	20250515	140700	19414886500	293000	293000	293000	292500	146
357	20250515	140600	19372110000	293000	293000	293000	292500	199
358	20250515	140500	19313867000	293000	293000	293000	292500	1015
359	20250515	140400	19016549500	293000	293000	293000	292500	128
360	20250515	140300	18979046500	293000	293500	293500	293000	791
361	20250515	140200	18747274500	293500	294000	294000	293000	182
362	20250515	140100	18693911500	294000	293500	294000	293500	201
363	20250515	140000	18634860000	293500	293000	294000	293000	108
364	20250515	135900	18603133000	293500	293000	294000	293000	145
365	20250515	135800	18560533000	293500	293500	294000	292500	322
366	20250515	135700	18466017500	293500	293500	293500	293000	153
367	20250515	135600	18421114000	293500	293500	293500	293000	286
368	20250515	135500	18337227500	293500	293500	293500	293000	196
369	20250515	135400	18279704500	293500	293500	293500	293000	227
370	20250515	135300	18213085500	293500	293500	293500	292500	182
371	20250515	135200	18159695500	293500	293500	293500	293000	195
372	20250515	135100	18102468500	293500	293000	293500	292500	354
373	20250515	135000	17998727500	293000	293500	293500	292500	211
374	20250515	134900	17936892000	293500	293500	293500	293000	224
375	20250515	134800	17871157000	293000	293500	294000	293000	220
376	20250515	134700	17806587500	294000	293500	294000	293000	173
377	20250515	134600	17755764000	294000	293500	294000	293000	194
378	20250515	134500	17698805000	293000	293500	293500	293000	215
379	20250515	134400	17635708000	293000	293500	293500	293000	165
380	20250515	134300	17587285000	293500	293500	293500	292500	187
381	20250515	134200	17532420000	293500	293500	293500	293000	213
382	20250515	134100	17469909250	293500	293000	293500	293000	222
383	20250515	134000	17404755250	293500	293500	293500	292500	180
384	20250515	133900	17351939250	293500	293500	293500	293000	173
385	20250515	133800	17301195750	293500	293500	293500	292500	394
386	20250515	133700	17185640750	293000	293500	293500	293000	158
387	20250515	133600	17139281250	293500	293000	293500	293000	116
388	20250515	133500	17105244250	293000	293000	293500	292500	219
389	20250515	133400	17041038750	293000	293000	293000	292500	133
390	20250515	133300	17002071250	293000	293000	293500	292500	65
391	20250515	133200	16983023250	293500	293500	293500	293000	198
392	20250515	133100	16924933250	293500	293500	293500	293000	155
393	20250515	133000	16879470750	293500	293500	293500	293000	91
394	20250515	132900	16852774000	293500	293500	293500	293000	174
395	20250515	132800	16801743500	293500	293500	293500	293000	394
396	20250515	132700	16686108500	293500	293000	293500	293000	58
397	20250515	132600	16669090000	293500	293500	293500	292500	219
398	20250515	132500	16604897000	293500	293000	293500	292500	230
399	20250515	132400	16537415000	293000	293000	293000	292500	209
400	20250515	132300	16476180000	293000	293000	293000	292500	130
401	20250515	132200	16438097500	293000	293500	293500	292500	675
402	20250515	132100	16240252500	293500	293000	293500	292500	186
403	20250515	132000	16185712500	293000	293000	293000	292500	251
404	20250515	131900	16112244500	293000	293500	294000	292500	440
405	20250515	131800	15983119500	293500	293500	293500	292500	117
406	20250515	131700	15948786000	293500	293500	293500	293000	90
407	20250515	131600	15922380000	293500	293500	293500	293000	122
408	20250515	131500	15886578000	293500	293000	293500	292500	182
409	20250515	131400	15833171500	293500	293500	293500	293000	86
410	20250515	131300	15807933500	293500	293500	294000	292500	129
411	20250515	131200	15770075500	293000	293500	294000	292500	154
412	20250515	131100	15724913500	293500	294000	294000	293500	99
413	20250515	131000	15695809000	294000	293500	294000	292500	112
414	20250515	130900	15662936000	293500	293500	293500	292500	166
415	20250515	130800	15614231000	293000	293000	293500	293000	105
416	20250515	130700	15583457500	293000	293000	293500	293000	111
417	20250515	130600	15550891000	293500	293000	293500	292500	339
418	20250515	130500	15451542500	293000	293500	293500	292500	119
419	20250515	130400	15416631500	293500	293000	293500	292500	90
420	20250515	130300	15390245000	293000	293500	294000	292500	241
421	20250515	130200	15319539500	293500	293500	294000	293500	155
422	20250515	130100	15274044500	293500	293500	294000	293000	134
423	20250515	130000	15234717000	293500	293500	294000	293000	194
424	20250515	125900	15177785000	293500	293500	293500	293000	208
425	20250515	125800	15116765500	293500	294000	294000	293500	121
426	20250515	125700	15081199000	294000	294000	294000	293500	135
427	20250515	125600	15041547500	294000	294000	294000	293500	169
428	20250515	125500	14991872500	293500	294000	294000	293500	118
429	20250515	125400	14957188500	294000	294500	294500	293500	198
430	20250515	125300	14898993500	294500	294500	294500	293500	155
431	20250515	125200	14853355500	294000	294500	295000	294000	141
432	20250515	125100	14811787500	294500	294500	295000	293500	111
433	20250515	125000	14779101000	294500	294500	294500	293500	122
434	20250515	124900	14743190000	294500	294000	294500	294000	192
435	20250515	124800	14686655000	294000	294000	294500	294000	125
436	20250515	124700	14649856000	294500	294000	294500	293500	74
437	20250515	124600	14628071000	293000	294000	294500	293000	193
438	20250515	124500	14571285000	294500	294000	294500	293000	134
439	20250515	124400	14531846500	294000	294500	294500	293500	82
440	20250515	124300	14507708000	294500	293500	294500	293500	179
441	20250515	124200	14455081000	293500	294000	294000	292500	134
442	20250515	124100	14415708000	294000	294000	294500	293500	97
443	20250515	124000	14387180000	294000	294000	294500	293500	194
444	20250515	123900	14330092500	294000	294000	294500	293500	272
445	20250515	123800	14250101500	294000	294000	294000	293500	100
446	20250515	123700	14220708000	293500	294000	294000	293000	103
447	20250515	123600	14190432500	294000	293000	294000	293000	202
448	20250515	123500	14131100000	293000	293000	293500	293000	70
449	20250515	123400	14110557500	293000	293500	293500	292500	149
450	20250515	123300	14066856500	293000	293500	293500	293000	173
451	20250515	123200	14016112500	294000	293500	294000	293000	88
452	20250515	123100	13990282500	293500	293500	293500	292500	81
453	20250515	123000	13966514000	293500	293500	293500	292500	251
454	20250515	122900	13892867500	293500	293000	293500	293000	461
455	20250515	122800	13757623000	293000	293500	293500	292500	102
456	20250515	122700	13727728000	293000	293500	294000	293000	285
457	20250515	122600	13644123000	293500	294000	294000	293000	110
458	20250515	122500	13611834500	292500	293500	294000	292500	151
459	20250515	122400	13567519000	293500	294000	294000	293000	127
460	20250515	122300	13530211500	294000	294000	294000	293500	150
461	20250515	122200	13486119000	294000	294000	294000	293500	113
462	20250515	122100	13452902000	293500	294000	294500	293500	442
463	20250515	122000	13323083000	293500	295000	295000	293500	388
464	20250515	121900	13208942000	295000	294500	295000	294500	129
465	20250515	121800	13170915500	295000	295000	295000	294500	133
466	20250515	121700	13131706000	295000	294500	295000	294000	176
467	20250515	121600	13079817000	294500	295000	295000	294000	128
468	20250515	121500	13042106000	295000	294500	295000	294000	292
469	20250515	121400	12956029000	295000	295000	295000	294000	212
470	20250515	121300	12893529000	295000	295000	295000	294500	129
471	20250515	121200	12855482000	295000	295000	295000	294500	193
472	20250515	121100	12798581000	294500	294500	295000	294000	207
473	20250515	121000	12737610000	294500	294500	295000	294000	211
474	20250515	120900	12675440000	294500	294500	294500	294000	116
475	20250515	120800	12641278500	294500	295000	295000	294000	76
476	20250515	120700	12618880500	295000	295000	295000	294000	391
477	20250515	120600	12503648500	295000	295000	295000	294500	194
478	20250515	120500	12446428000	295000	295000	295000	294500	162
479	20250515	120400	12398644500	295000	294500	295000	294000	181
480	20250515	120300	12345276000	294500	295000	295000	294000	254
481	20250515	120200	12270423000	295000	295000	295000	294000	98
482	20250515	120100	12241536500	294500	294500	295000	294000	269
483	20250515	120000	12162292250	294500	294500	294500	293500	119
484	20250515	115900	12127254750	294500	294000	294500	294000	98
485	20250515	115800	12098408250	294500	294500	294500	293500	144
486	20250515	115700	12056010250	294500	294500	294500	293500	487
487	20250515	115600	11912783250	294500	294500	294500	294000	91
488	20250515	115500	11885986250	294500	294500	295000	294000	154
489	20250515	115400	11840608250	295000	295000	295000	294500	202
490	20250515	115300	11781033750	295000	295000	295000	294500	477
491	20250515	115200	11640323750	295000	295000	295000	294500	144
492	20250515	115100	11597847750	295000	294500	295000	294000	172
493	20250515	115000	11547147250	295000	294500	295000	294000	96
494	20250515	114900	11518872250	294500	293500	294500	293500	167
495	20250515	114800	11469700250	294000	295000	295000	294000	383
496	20250515	114700	11356934750	295000	294500	295000	294000	546
497	20250515	114600	11196127250	294500	294500	294500	294000	322
498	20250515	114500	11101305750	294500	294500	294500	294000	203
499	20250515	114400	11041530250	294500	294000	294500	293000	828
500	20250515	114300	10798220750	294000	294000	294500	293000	320
501	20250515	114200	10704233750	294000	294000	294500	293500	141
502	20250515	114100	10662777250	294000	294000	294000	293500	181
503	20250515	114000	10609566750	294000	294000	294000	293500	225
504	20250515	113900	10543465750	294000	294500	294500	293500	102
505	20250515	113800	10513451250	294500	293500	294500	293500	317
506	20250515	113700	10420241750	293000	293500	294500	293000	744
507	20250515	113600	10201727750	293000	293000	293500	292500	342
508	20250515	113500	10101469000	292500	292000	293500	291500	2162
509	20250515	113400	9469086500	292000	291500	292000	291000	157
510	20250515	113300	9423250500	291500	292000	292000	291500	112
511	20250515	113200	9390563500	292000	291500	292000	291000	202
512	20250515	113100	9331586000	292000	291500	292000	291500	130
513	20250515	113000	9293640500	291500	291500	292000	290500	63
514	20250515	112900	9275278500	291500	292000	292000	291000	76
515	20250515	112800	9253104000	292000	291500	292000	291000	157
516	20250515	112700	9207296000	291500	292000	292000	291000	58
517	20250515	112600	9190386500	292000	291000	292000	291000	106
518	20250515	112500	9159451000	291500	291500	291500	291000	125
519	20250515	112400	9123016000	291000	291000	291500	291000	50
520	20250515	112300	9108446000	291500	291000	291500	291000	91
521	20250515	112200	9081930250	291000	291500	291500	291000	171
522	20250515	112100	9032133000	291500	291500	292000	291000	69
523	20250515	112000	9012016500	292000	291500	292000	291000	104
524	20250515	111900	8981695000	291500	292000	292000	291000	122
525	20250515	111800	8946096000	292000	291500	292000	291000	81
526	20250515	111700	8922457500	292000	292000	292000	291000	132
527	20250515	111600	8883961500	291000	291500	292000	291000	121
528	20250515	111500	8848678500	291500	292000	292000	290000	797
529	20250515	111400	8616384000	292000	291500	292000	291500	289
530	20250515	111300	8532128000	291500	291500	291500	291000	100
531	20250515	111200	8502979000	291500	291500	291500	291000	141
532	20250515	111100	8461883000	291000	291500	291500	291000	148
533	20250515	111000	8418773000	291500	291000	291500	291000	94
534	20250515	110900	8391406000	290500	291500	291500	290500	131
535	20250515	110800	8353223500	291500	291000	291500	290500	76
536	20250515	110700	8331091500	291000	291000	291000	290500	65
537	20250515	110600	8312177500	291000	291500	291500	290000	284
538	20250515	110500	8229547500	291000	291000	291500	290500	69
539	20250515	110400	8209468000	291000	291000	291000	290500	66
540	20250515	110300	8190269500	291000	291000	291000	290500	67
541	20250515	110200	8170776000	291000	290500	291000	290000	202
542	20250515	110100	8112045000	291000	291000	291000	290500	152
543	20250515	110000	8067860500	291000	290500	291000	290500	70
544	20250515	105900	8047495500	291000	291000	291000	290000	256
545	20250515	105800	7973108000	291000	291500	291500	290500	100
546	20250515	105700	7943998000	291500	291500	291500	290500	260
547	20250515	105600	7868265000	291500	291000	291500	290500	165
548	20250515	105500	7820226500	291000	291000	291500	290500	106
549	20250515	105400	7789371000	291000	291000	291500	291000	63
550	20250515	105300	7771017500	291500	291000	291500	290500	115
551	20250515	105200	7737541000	291000	290500	291000	290500	128
552	20250515	105100	7700333000	290500	290500	291000	290000	50
553	20250515	105000	7685803500	290000	291000	291000	290000	39
554	20250515	104900	7674468500	291000	290500	291000	290000	140
555	20250515	104800	7633736500	291000	290500	291000	290000	89
556	20250515	104700	7607871000	290500	290500	290500	290000	57
557	20250515	104600	7591313500	291000	290500	291000	290000	149
558	20250515	104500	7547976000	291000	289000	291500	289000	586
559	20250515	104400	7377671000	289500	290000	290000	288500	28
560	20250515	104300	7369562500	290000	289500	290000	289000	140
561	20250515	104200	7329028000	289000	289500	289500	288500	65
562	20250515	104100	7310248000	289000	289000	290000	288500	160
563	20250515	104000	7263952000	289000	289000	289000	288000	141
564	20250515	103900	7223217500	288500	288500	288500	288000	235
565	20250515	103800	7155494500	288500	289500	289500	288000	49
566	20250515	103700	7141356000	288500	289000	289000	288500	51
567	20250515	103600	7126619000	289000	289000	289000	288000	555
568	20250515	103500	6966522000	289000	289500	289500	288500	343
569	20250515	103400	6867390000	289500	289000	289500	289000	53
570	20250515	103300	6852051000	289500	289500	289500	289000	152
571	20250515	103200	6808050500	289500	289500	289500	289000	37
572	20250515	103100	6797340000	289500	289500	289500	289000	32
573	20250515	103000	6788077000	289000	289000	289500	288500	139
574	20250515	102900	6747900000	288500	289000	289500	288500	71
575	20250515	102800	6727376000	289000	289500	289500	288500	41
576	20250515	102700	6715526500	289500	288750	289500	288500	129
577	20250515	102600	6678242000	288750	288500	289000	288500	51
578	20250515	102500	6663512500	288500	289000	289500	288500	114
579	20250515	102400	6630566500	289000	290000	290000	288500	180
580	20250515	102300	6578532000	290000	290000	290000	289000	153
581	20250515	102200	6534234000	290000	290000	290000	289500	52
582	20250515	102100	6519154500	290000	290500	290500	289500	153
583	20250515	102000	6474742000	290500	290500	290500	290000	106
584	20250515	101900	6443952500	290000	290500	290500	290000	59
585	20250515	101800	6426813500	290500	290000	290500	289500	414
586	20250515	101700	6306777000	290000	290500	291000	290000	120
587	20250515	101600	6271924500	291000	290500	291000	290000	85
588	20250515	101500	6247227500	290500	292000	292000	290500	97
589	20250515	101400	6219012000	292000	291500	292000	291000	118
590	20250515	101300	6184559500	292000	291000	293000	291000	404
591	20250515	101200	6066398500	291000	291000	291000	290500	42
592	20250515	101100	6054177000	290500	289500	292500	289500	1095
593	20250515	101000	5735009000	290000	290500	291000	290000	238
594	20250515	100900	5665874500	290500	290000	290500	289500	115
595	20250515	100800	5632513500	290000	290500	291000	289500	154
596	20250515	100700	5587813000	291000	290500	291000	290500	102
597	20250515	100600	5558181000	290000	290500	290500	290000	103
598	20250515	100500	5528266000	290500	290000	290500	289500	333
599	20250515	100400	5431687000	289500	289250	289500	288500	231
600	20250515	100300	5364909500	289500	290000	290000	289000	132
601	20250515	100200	5326684000	290000	289500	290000	289500	132
602	20250515	100100	5288442000	289000	290000	290000	289000	181
603	20250515	100000	5235986500	290000	289000	290000	288500	333
604	20250515	095900	5139690000	288500	290500	291000	288500	342
605	20250515	095800	5040599500	290500	290500	291500	290000	171
606	20250515	095700	4990900500	290500	291000	291500	290500	487
607	20250515	095600	4849098250	291000	290500	291000	290000	91
608	20250515	095500	4822648250	290500	289500	290500	289000	373
609	20250515	095400	4714521250	290000	289500	290000	288500	336
610	20250515	095300	4617287250	289500	289000	289500	288500	118
611	20250515	095200	4583159250	289000	289000	289000	288500	105
612	20250515	095100	4552814750	289000	288500	289000	288500	41
613	20250515	095000	4540970750	289000	288500	289000	288500	128
614	20250515	094900	4504026750	288500	288500	289000	288000	80
615	20250515	094800	4480944250	289000	289500	290000	287500	2186
616	20250515	094700	3851960750	290000	289500	290000	289500	312
617	20250515	094600	3761545250	289500	288500	289500	288500	217
618	20250515	094500	3698750750	288500	289000	289000	288000	374
619	20250515	094400	3590706750	289000	289500	289500	288500	285
620	20250515	094300	3508317250	289500	289000	289500	289000	165
621	20250515	094200	3460553750	289500	288000	289500	288000	482
622	20250515	094100	3321384250	287500	287000	288000	287000	683
623	20250515	094000	3124762750	287000	287000	287500	286500	109
624	20250515	093900	3093458750	287500	287500	287500	287000	96
625	20250515	093800	3065885750	287000	287500	288000	287000	60
626	20250515	093700	3048622750	287500	287500	288000	287000	587
627	20250515	093600	2879597250	287500	286500	288500	285500	1252
628	20250515	093500	2519864750	286000	286000	286000	285000	150
629	20250515	093400	2477000250	285000	285500	286000	285000	106
630	20250515	093300	2446735250	285500	286000	286000	285000	188
631	20250515	093200	2393059250	285500	286500	286500	285500	156
632	20250515	093100	2348391750	286000	286000	286500	285000	120
633	20250515	093000	2314097250	285750	285500	287500	285500	819
634	20250515	092900	2079034750	286000	285500	286000	284500	89
635	20250515	092800	2053666250	285500	285000	285500	285000	37
636	20250515	092700	2043110250	285000	285000	285500	285000	38
637	20250515	092600	2032267250	285500	285500	285500	284500	70
638	20250515	092500	2012315750	285000	286000	286000	285000	76
639	20250515	092400	1990614750	286000	285000	286000	284500	100
640	20250515	092300	1962085250	284500	285000	285500	284000	541
641	20250515	092200	1808167250	285500	285000	285500	285000	132
642	20250515	092100	1770531750	285500	286000	286500	285000	112
643	20250515	092000	1738523000	286000	286000	286500	285500	140
644	20250515	091900	1698479000	286000	286000	286000	285500	109
645	20250515	091800	1667321000	286000	286500	286500	286000	65
646	20250515	091700	1648722000	286000	286500	287000	286000	246
647	20250515	091600	1578248000	286000	286500	287000	286000	42
648	20250515	091500	1566214000	286500	284500	286500	284000	243
649	20250515	091400	1497039000	284000	285000	285500	284000	576
650	20250515	091300	1333252000	285000	285000	285000	284500	413
651	20250515	091200	1215656500	285500	285000	285500	285000	64
652	20250515	091100	1197396500	285500	285500	286000	284500	545
653	20250515	091000	1042170500	285500	285500	286000	285500	86
654	20250515	090900	1017611500	285500	285500	286000	285000	160
655	20250515	090800	971925000	285500	286000	286500	285500	359
656	20250515	090700	869319000	286000	286500	286500	286000	369
657	20250515	090600	763679500	286500	286000	286500	285500	81
658	20250515	090500	740490500	285500	286000	286500	285500	437
659	20250515	090400	615517000	285500	286000	286500	285000	442
660	20250515	090300	489281000	286000	286500	287000	285500	340
661	20250515	090200	391954500	287000	286500	287000	286000	203
662	20250515	090100	333810000	286500	286500	287000	285500	239
663	20250515	090000	265388000	287000	287000	288500	285500	925