KissMeData/243070/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	203200	982004325	27100	27100	27100	27100	78
3	20250514	203100	982004325	27100	27100	27100	27100	0
4	20250514	203000	982004325	27100	27100	27100	27100	0
5	20250514	202900	982004325	27100	27100	27100	27100	0
6	20250514	202800	982004325	27100	27100	27100	27100	0
7	20250514	202700	982004325	27100	27100	27100	27100	0
8	20250514	202600	982004325	27100	27100	27100	27100	0
9	20250514	202500	982004325	27100	27100	27100	27100	0
10	20250514	202400	982004325	27100	27100	27100	27100	0
11	20250514	202300	982004325	27100	27100	27100	27100	0
12	20250514	202200	982004325	27100	27100	27100	27100	0
13	20250514	202100	982004325	27100	27100	27100	27100	0
14	20250514	202000	982004325	27100	27100	27100	27100	0
15	20250514	201900	982004325	27100	27100	27100	27100	0
16	20250514	201800	982004325	27100	27100	27100	27100	0
17	20250514	201700	982004325	27100	27100	27100	27100	0
18	20250514	201600	982004325	27100	27100	27100	27100	0
19	20250514	201500	982004325	27100	27100	27100	27100	0
20	20250514	201400	982004325	27100	27100	27100	27100	0
21	20250514	201300	982004325	27100	27100	27100	27100	0
22	20250514	201200	982004325	27100	27100	27100	27100	0
23	20250514	201100	982004325	27100	27100	27100	27100	0
24	20250514	201000	982004325	27100	27100	27100	27100	0
25	20250514	200900	982004325	27100	27100	27100	27100	0
26	20250514	200800	982004325	27100	27100	27100	27100	0
27	20250514	200700	982004325	27100	27100	27100	27100	0
28	20250514	200600	982004325	27100	27100	27100	27100	0
29	20250514	200500	982004325	27100	27100	27100	27100	0
30	20250514	200400	982004325	27100	27100	27100	27100	0
31	20250514	200300	982004325	27100	27100	27100	27100	0
32	20250514	200200	982004325	27100	27100	27100	27100	78
33	20250514	200100	982004325	27100	27100	27100	27100	0
34	20250514	200000	982004325	27100	27100	27100	27100	0
35	20250514	195900	982004325	27100	27100	27100	27100	0
36	20250514	195800	982004325	27100	27100	27100	27100	0
37	20250514	195700	982004325	27100	27100	27100	27100	0
38	20250514	195600	982004325	27100	27100	27100	27100	0
39	20250514	195500	982004325	27100	27100	27100	27100	0
40	20250514	195400	982004325	27100	27100	27100	27100	0
41	20250514	195300	982004325	27100	27100	27100	27100	0
42	20250514	195200	982004325	27100	27100	27100	27100	0
43	20250514	195100	982004325	27100	27100	27100	27100	0
44	20250514	195000	982004325	27100	27100	27100	27100	0
45	20250514	194900	982004325	27100	27100	27100	27100	0
46	20250514	194800	982004325	27100	27100	27100	27100	0
47	20250514	194700	982004325	27100	27100	27100	27100	0
48	20250514	194600	982004325	27100	27100	27100	27100	0
49	20250514	194500	982004325	27100	27100	27100	27100	0
50	20250514	194400	982004325	27100	27100	27100	27100	0
51	20250514	194300	982004325	27100	27100	27100	27100	0
52	20250514	194200	982004325	27100	27100	27100	27100	0
53	20250514	194100	982004325	27100	27100	27100	27100	0
54	20250514	194000	982004325	27100	27100	27100	27100	0
55	20250514	193900	982004325	27100	27100	27100	27100	0
56	20250514	193800	982004325	27100	27100	27100	27100	0
57	20250514	193700	982004325	27100	27100	27100	27100	0
58	20250514	193600	982004325	27100	27100	27100	27100	0
59	20250514	193500	982004325	27100	27100	27100	27100	0
60	20250514	193400	982004325	27100	27100	27100	27100	0
61	20250514	193300	982004325	27100	27100	27100	27100	0
62	20250514	193200	982004325	27100	27100	27100	27100	78
63	20250514	193100	982004325	27100	27100	27100	27100	0
64	20250514	193000	982004325	27100	27100	27100	27100	0
65	20250514	192900	982004325	27100	27100	27100	27100	0
66	20250514	192800	982004325	27100	27100	27100	27100	0
67	20250514	192700	982004325	27100	27100	27100	27100	0
68	20250514	192600	982004325	27100	27100	27100	27100	0
69	20250514	192500	982004325	27100	27100	27100	27100	0
70	20250514	192400	982004325	27100	27100	27100	27100	0
71	20250514	192300	982004325	27100	27100	27100	27100	0
72	20250514	192200	982004325	27100	27100	27100	27100	0
73	20250514	192100	982004325	27100	27100	27100	27100	0
74	20250514	192000	982004325	27100	27100	27100	27100	0
75	20250514	191900	982004325	27100	27100	27100	27100	0
76	20250514	191800	982004325	27100	27100	27100	27100	0
77	20250514	191700	982004325	27100	27100	27100	27100	0
78	20250514	191600	982004325	27100	27100	27100	27100	0
79	20250514	191500	982004325	27100	27100	27100	27100	0
80	20250514	191400	982004325	27100	27100	27100	27100	0
81	20250514	191300	982004325	27100	27100	27100	27100	0
82	20250514	191200	982004325	27100	27100	27100	27100	0
83	20250514	191100	982004325	27100	27100	27100	27100	0
84	20250514	191000	982004325	27100	27100	27100	27100	0
85	20250514	190900	982004325	27100	27100	27100	27100	0
86	20250514	190800	982004325	27100	27100	27100	27100	0
87	20250514	190700	982004325	27100	27100	27100	27100	0
88	20250514	190600	982004325	27100	27100	27100	27100	0
89	20250514	190500	982004325	27100	27100	27100	27100	0
90	20250514	190400	982004325	27100	27100	27100	27100	0
91	20250514	190300	982004325	27100	27100	27100	27100	0
92	20250514	190200	982004325	27100	27100	27100	27100	78
93	20250514	190100	982004325	27100	27100	27100	27100	0
94	20250514	190000	982004325	27100	27100	27100	27100	0
95	20250514	185900	982004325	27100	27100	27100	27100	0
96	20250514	185800	982004325	27100	27100	27100	27100	0
97	20250514	185700	982004325	27100	27100	27100	27100	0
98	20250514	185600	982004325	27100	27100	27100	27100	0
99	20250514	185500	982004325	27100	27100	27100	27100	0
100	20250514	185400	982004325	27100	27100	27100	27100	0
101	20250514	185300	982004325	27100	27100	27100	27100	0
102	20250514	185200	982004325	27100	27100	27100	27100	0
103	20250514	185100	982004325	27100	27100	27100	27100	0
104	20250514	185000	982004325	27100	27100	27100	27100	0
105	20250514	184900	982004325	27100	27100	27100	27100	0
106	20250514	184800	982004325	27100	27100	27100	27100	0
107	20250514	184700	982004325	27100	27100	27100	27100	0
108	20250514	184600	982004325	27100	27100	27100	27100	0
109	20250514	184500	982004325	27100	27100	27100	27100	0
110	20250514	184400	982004325	27100	27100	27100	27100	0
111	20250514	184300	982004325	27100	27100	27100	27100	0
112	20250514	184200	982004325	27100	27100	27100	27100	0
113	20250514	184100	982004325	27100	27100	27100	27100	0
114	20250514	184000	982004325	27100	27100	27100	27100	0
115	20250514	183900	982004325	27100	27100	27100	27100	0
116	20250514	183800	982004325	27100	27100	27100	27100	0
117	20250514	183700	982004325	27100	27100	27100	27100	0
118	20250514	183600	982004325	27100	27100	27100	27100	0
119	20250514	183500	982004325	27100	27100	27100	27100	0
120	20250514	183400	982004325	27100	27100	27100	27100	0
121	20250514	183300	982004325	27100	27100	27100	27100	0
122	20250514	183200	982004325	27100	27100	27100	27100	78
123	20250514	183100	982004325	27100	27100	27100	27100	0
124	20250514	183000	982004325	27100	27100	27100	27100	0
125	20250514	182900	982004325	27100	27100	27100	27100	0
126	20250514	182800	982004325	27100	27100	27100	27100	0
127	20250514	182700	982004325	27100	27100	27100	27100	0
128	20250514	182600	982004325	27100	27100	27100	27100	0
129	20250514	182500	982004325	27100	27100	27100	27100	0
130	20250514	182400	982004325	27100	27100	27100	27100	0
131	20250514	182300	982004325	27100	27100	27100	27100	0
132	20250514	182200	982004325	27100	27100	27100	27100	0
133	20250514	182100	982004325	27100	27100	27100	27100	0
134	20250514	182000	982004325	27100	27100	27100	27100	0
135	20250514	181900	982004325	27100	27100	27100	27100	0
136	20250514	181800	982004325	27100	27100	27100	27100	0
137	20250514	181700	982004325	27100	27100	27100	27100	0
138	20250514	181600	982004325	27100	27100	27100	27100	0
139	20250514	181500	982004325	27100	27100	27100	27100	0
140	20250514	181400	982004325	27100	27100	27100	27100	0
141	20250514	181300	982004325	27100	27100	27100	27100	0
142	20250514	181200	982004325	27100	27100	27100	27100	0
143	20250514	181100	982004325	27100	27100	27100	27100	0
144	20250514	181000	982004325	27100	27100	27100	27100	0
145	20250514	180900	982004325	27100	27100	27100	27100	0
146	20250514	180800	982004325	27100	27100	27100	27100	0
147	20250514	180700	982004325	27100	27100	27100	27100	0
148	20250514	180600	982004325	27100	27100	27100	27100	0
149	20250514	180500	982004325	27100	27100	27100	27100	0
150	20250514	180400	982004325	27100	27100	27100	27100	0
151	20250514	180300	982004325	27100	27100	27100	27100	0
152	20250514	180200	982004325	27100	27100	27100	27100	78
153	20250514	180100	982004325	27100	27100	27100	27100	0
154	20250514	180000	982004325	27100	27100	27100	27100	0
155	20250514	175900	982004325	27100	27100	27100	27100	0
156	20250514	175800	982004325	27100	27100	27100	27100	0
157	20250514	175700	982004325	27100	27100	27100	27100	0
158	20250514	175600	982004325	27100	27100	27100	27100	0
159	20250514	175500	982004325	27100	27100	27100	27100	0
160	20250514	175400	982004325	27100	27100	27100	27100	0
161	20250514	175300	982004325	27100	27100	27100	27100	0
162	20250514	175200	982004325	27100	27100	27100	27100	0
163	20250514	175100	982004325	27100	27100	27100	27100	0
164	20250514	175000	982004325	27100	27100	27100	27100	0
165	20250514	174900	982004325	27100	27100	27100	27100	0
166	20250514	174800	982004325	27100	27100	27100	27100	0
167	20250514	174700	982004325	27100	27100	27100	27100	0
168	20250514	174600	982004325	27100	27100	27100	27100	0
169	20250514	174500	982004325	27100	27100	27100	27100	0
170	20250514	174400	982004325	27100	27100	27100	27100	0
171	20250514	174300	982004325	27100	27100	27100	27100	0
172	20250514	174200	982004325	27100	27100	27100	27100	0
173	20250514	174100	982004325	27100	27100	27100	27100	0
174	20250514	174000	982004325	27100	27100	27100	27100	0
175	20250514	173900	982004325	27100	27100	27100	27100	0
176	20250514	173800	982004325	27100	27100	27100	27100	0
177	20250514	173700	982004325	27100	27100	27100	27100	0
178	20250514	173600	982004325	27100	27100	27100	27100	0
179	20250514	173500	982004325	27100	27100	27100	27100	0
180	20250514	173400	982004325	27100	27100	27100	27100	0
181	20250514	173300	982004325	27100	27100	27100	27100	0
182	20250514	173200	982004325	27100	27100	27100	27100	78
183	20250514	173100	982004325	27100	27100	27100	27100	0
184	20250514	173000	982004325	27100	27100	27100	27100	0
185	20250514	172900	982004325	27100	27100	27100	27100	0
186	20250514	172800	982004325	27100	27100	27100	27100	0
187	20250514	172700	982004325	27100	27100	27100	27100	0
188	20250514	172600	982004325	27100	27100	27100	27100	0
189	20250514	172500	982004325	27100	27100	27100	27100	0
190	20250514	172400	982004325	27100	27100	27100	27100	0
191	20250514	172300	982004325	27100	27100	27100	27100	0
192	20250514	172200	982004325	27100	27100	27100	27100	0
193	20250514	172100	982004325	27100	27100	27100	27100	0
194	20250514	172000	982004325	27100	27100	27100	27100	0
195	20250514	171900	982004325	27100	27100	27100	27100	0
196	20250514	171800	982004325	27100	27100	27100	27100	0
197	20250514	171700	982004325	27100	27100	27100	27100	0
198	20250514	171600	982004325	27100	27100	27100	27100	0
199	20250514	171500	982004325	27100	27100	27100	27100	0
200	20250514	171400	982004325	27100	27100	27100	27100	0
201	20250514	171300	982004325	27100	27100	27100	27100	0
202	20250514	171200	982004325	27100	27100	27100	27100	0
203	20250514	171100	982004325	27100	27100	27100	27100	0
204	20250514	171000	982004325	27100	27100	27100	27100	0
205	20250514	170900	982004325	27100	27100	27100	27100	0
206	20250514	170800	982004325	27100	27100	27100	27100	0
207	20250514	170700	982004325	27100	27100	27100	27100	0
208	20250514	170600	982004325	27100	27100	27100	27100	0
209	20250514	170500	982004325	27100	27100	27100	27100	0
210	20250514	170400	982004325	27100	27100	27100	27100	0
211	20250514	170300	982004325	27100	27100	27100	27100	0
212	20250514	170200	982004325	27100	27100	27100	27100	78
213	20250514	170100	982004325	27100	27100	27100	27100	0
214	20250514	170000	982004325	27100	27100	27100	27100	0
215	20250514	165900	982004325	27100	27100	27100	27100	0
216	20250514	165800	982004325	27100	27100	27100	27100	0
217	20250514	165700	982004325	27100	27100	27100	27100	0
218	20250514	165600	982004325	27100	27100	27100	27100	0
219	20250514	165500	982004325	27100	27100	27100	27100	0
220	20250514	165400	982004325	27100	27100	27100	27100	0
221	20250514	165300	982004325	27100	27100	27100	27100	0
222	20250514	165200	982004325	27100	27100	27100	27100	0
223	20250514	165100	982004325	27100	27100	27100	27100	0
224	20250514	165000	982004325	27100	27100	27100	27100	0
225	20250514	164900	982004325	27100	27100	27100	27100	0
226	20250514	164800	982004325	27100	27100	27100	27100	0
227	20250514	164700	982004325	27100	27100	27100	27100	0
228	20250514	164600	982004325	27100	27100	27100	27100	0
229	20250514	164500	982004325	27100	27100	27100	27100	0
230	20250514	164400	982004325	27100	27100	27100	27100	0
231	20250514	164300	982004325	27100	27100	27100	27100	0
232	20250514	164200	982004325	27100	27100	27100	27100	0
233	20250514	164100	982004325	27100	27100	27100	27100	0
234	20250514	164000	982004325	27100	27100	27100	27100	0
235	20250514	163900	982004325	27100	27100	27100	27100	0
236	20250514	163800	982004325	27100	27100	27100	27100	0
237	20250514	163700	982004325	27100	27100	27100	27100	0
238	20250514	163600	982004325	27100	27100	27100	27100	0
239	20250514	163500	982004325	27100	27100	27100	27100	0
240	20250514	163400	982004325	27100	27100	27100	27100	0
241	20250514	163300	982004325	27100	27100	27100	27100	0
242	20250514	163200	982004325	27100	27100	27100	27100	78
243	20250514	163100	982004325	27100	27100	27100	27100	0
244	20250514	163000	982004325	27100	27100	27100	27100	0
245	20250514	162900	982004325	27100	27100	27100	27100	0
246	20250514	162800	982004325	27100	27100	27100	27100	0
247	20250514	162700	982004325	27100	27100	27100	27100	0
248	20250514	162600	982004325	27100	27100	27100	27100	0
249	20250514	162500	982004325	27100	27100	27100	27100	0
250	20250514	162400	982004325	27100	27100	27100	27100	0
251	20250514	162300	982004325	27100	27100	27100	27100	0
252	20250514	162200	982004325	27100	27100	27100	27100	0
253	20250514	162100	982004325	27100	27100	27100	27100	0
254	20250514	162000	982004325	27100	27100	27100	27100	0
255	20250514	161900	982004325	27100	27100	27100	27100	0
256	20250514	161800	982004325	27100	27100	27100	27100	0
257	20250514	161700	982004325	27100	27100	27100	27100	0
258	20250514	161600	982004325	27100	27100	27100	27100	0
259	20250514	161500	982004325	27100	27100	27100	27100	0
260	20250514	161400	982004325	27100	27100	27100	27100	0
261	20250514	161300	982004325	27100	27100	27100	27100	0
262	20250514	161200	982004325	27100	27100	27100	27100	0
263	20250514	161100	982004325	27100	27100	27100	27100	0
264	20250514	161000	982004325	27100	27100	27100	27100	0
265	20250514	160900	982004325	27100	27100	27100	27100	0
266	20250514	160800	982004325	27100	27100	27100	27100	0
267	20250514	160700	982004325	27100	27100	27100	27100	0
268	20250514	160600	982004325	27100	27100	27100	27100	0
269	20250514	160500	982004325	27100	27100	27100	27100	0
270	20250514	160400	982004325	27100	27100	27100	27100	0
271	20250514	160300	982004325	27100	27100	27100	27100	0
272	20250514	160200	982004325	27100	27100	27100	27100	78
273	20250514	160100	982004325	27100	27100	27100	27100	0
274	20250514	160000	982004325	27100	27100	27100	27100	0
275	20250514	155900	982004325	27100	27100	27100	27100	0
276	20250514	155800	982004325	27100	27100	27100	27100	0
277	20250514	155700	982004325	27100	27100	27100	27100	0
278	20250514	155600	982004325	27100	27100	27100	27100	0
279	20250514	155500	982004325	27100	27100	27100	27100	0
280	20250514	155400	982004325	27100	27100	27100	27100	0
281	20250514	155300	982004325	27100	27100	27100	27100	0
282	20250514	155200	982004325	27100	27100	27100	27100	0
283	20250514	155100	982004325	27100	27100	27100	27100	0
284	20250514	155000	982004325	27100	27100	27100	27100	0
285	20250514	154900	982004325	27100	27100	27100	27100	0
286	20250514	154800	982004325	27100	27100	27100	27100	0
287	20250514	154700	982004325	27100	27100	27100	27100	0
288	20250514	154600	982004325	27100	27100	27100	27100	0
289	20250514	154500	982004325	27100	27100	27100	27100	0
290	20250514	154400	982004325	27100	27100	27100	27100	0
291	20250514	154300	982004325	27100	27100	27100	27100	0
292	20250514	154200	982004325	27100	27100	27100	27100	0
293	20250514	154100	982004325	27100	27100	27100	27100	0
294	20250514	154000	982004325	27100	27100	27100	27100	0
295	20250514	153900	982004325	27100	27100	27100	27100	0
296	20250514	153800	982004325	27100	27100	27100	27100	0
297	20250514	153700	982004325	27100	27100	27100	27100	0
298	20250514	153600	982004325	27100	27100	27100	27100	0
299	20250514	153500	982004325	27100	27100	27100	27100	0
300	20250514	153400	982004325	27100	27100	27100	27100	0
301	20250514	153300	982004325	27100	27100	27100	27100	0
302	20250514	153200	982004325	27100	27100	27100	27100	78
303	20250514	153100	982004325	27100	27100	27100	27100	0
304	20250514	153000	982004325	27100	27100	27100	27100	78
305	20250514	152900	979890525	27100	27100	27100	27100	0
306	20250514	152800	979890525	27100	27100	27100	27100	0
307	20250514	152700	979890525	27100	27100	27100	27100	0
308	20250514	152600	979890525	27100	27100	27100	27100	0
309	20250514	152500	979890525	27100	27100	27100	27100	0
310	20250514	152400	979890525	27100	27100	27100	27100	0
311	20250514	152300	979890525	27100	27100	27100	27100	0
312	20250514	152200	979890525	27100	27100	27100	27100	0
313	20250514	152100	979890525	27100	27100	27100	27100	0
314	20250514	152000	979890525	27100	27100	27100	27100	0
315	20250514	151900	979890525	27100	27100	27100	27100	0
316	20250514	151800	979890525	27100	27050	27100	27050	2
317	20250514	151700	979836375	27100	27050	27100	27050	201
318	20250514	151600	974393925	27050	27050	27050	27050	1
319	20250514	151500	974366875	26950	26950	26950	26950	100
320	20250514	151400	971671875	27050	26950	27050	26950	31
321	20250514	151300	970836325	26950	27050	27075	26950	144
322	20250514	151200	966940450	27050	27050	27050	27050	0
323	20250514	151100	966940450	27050	27050	27050	27050	0
324	20250514	151000	966940450	27050	27050	27050	27050	0
325	20250514	150900	966940450	27050	27050	27050	27050	0
326	20250514	150800	966940450	27050	27000	27050	27000	61
327	20250514	150700	965293400	27050	27050	27050	27000	25
328	20250514	150600	964618200	27050	27050	27050	27050	5
329	20250514	150500	964482950	27050	27050	27050	27050	11
330	20250514	150400	964185400	27050	27050	27050	27050	0
331	20250514	150300	964185400	27050	27050	27050	27050	0
332	20250514	150200	964185400	27050	27050	27050	27050	1
333	20250514	150100	964158350	27000	27000	27000	26900	3181
334	20250514	150000	878432200	27000	27050	27100	27000	1124
335	20250514	145900	848061400	27050	27050	27050	27050	0
336	20250514	145800	848061400	27050	27050	27050	27050	146
337	20250514	145700	844112100	27000	27000	27000	27000	0
338	20250514	145600	844112100	27000	27000	27000	27000	0
339	20250514	145500	844112100	27000	27000	27000	27000	2
340	20250514	145400	844058100	27000	27000	27000	27000	0
341	20250514	145300	844058100	27000	27000	27000	27000	3
342	20250514	145200	843977100	27000	27000	27000	27000	543
343	20250514	145100	829316100	26900	26900	26900	26900	0
344	20250514	145000	829316100	26900	26900	26900	26900	0
345	20250514	144900	829316100	26900	27000	27000	26900	403
346	20250514	144800	818462400	27000	27000	27000	27000	2
347	20250514	144700	818408400	27000	27000	27000	27000	0
348	20250514	144600	818408400	27000	27000	27000	27000	0
349	20250514	144500	818408400	27000	27000	27000	27000	518
350	20250514	144400	804422400	27000	27000	27000	27000	3
351	20250514	144300	804341400	27000	27000	27000	27000	0
352	20250514	144200	804341400	27000	27000	27000	27000	20
353	20250514	144100	803801400	26900	26900	26900	26900	0
354	20250514	144000	803801400	26900	26900	26900	26900	0
355	20250514	143900	803801400	26900	26900	26900	26900	115
356	20250514	143800	800707900	26950	26900	26950	26900	588
357	20250514	143700	784879600	26900	26900	26900	26900	690
358	20250514	143600	766318600	26900	26950	27000	26900	201
359	20250514	143500	760905500	26950	26950	27000	26950	111
360	20250514	143400	757913600	26950	26950	26950	26950	10
361	20250514	143300	757644100	27000	27000	27000	27000	123
362	20250514	143200	754323100	27000	27000	27000	27000	502
363	20250514	143100	740769100	27050	27050	27050	27050	5
364	20250514	143000	740633850	27000	27000	27000	27000	0
365	20250514	142900	740633850	27000	27000	27000	27000	319
366	20250514	142800	732020850	27000	27000	27000	27000	6
367	20250514	142700	731858850	27000	27000	27000	27000	0
368	20250514	142600	731858850	27000	27000	27000	27000	500
369	20250514	142500	718358850	26950	26950	26950	26950	63
370	20250514	142400	716661000	27000	27000	27000	27000	0
371	20250514	142300	716661000	27000	27100	27100	26950	1804
372	20250514	142200	668008000	27050	27050	27050	27050	6
373	20250514	142100	667845700	27050	27050	27050	27050	2
374	20250514	142000	667791600	27050	27100	27100	27050	223
375	20250514	141900	661759150	27100	27050	27100	27050	119
376	20250514	141800	658538850	27050	27050	27050	27050	20
377	20250514	141700	657997850	27000	27050	27050	27000	205
378	20250514	141600	652459300	27050	27000	27050	27000	137
379	20250514	141500	648759050	27050	27050	27050	27050	4
380	20250514	141400	648650850	27000	27000	27000	27000	41
381	20250514	141300	647543850	27050	27050	27050	27050	0
382	20250514	141200	647543850	27050	27050	27050	27050	10
383	20250514	141100	647273350	27050	27050	27050	27050	0
384	20250514	141000	647273350	27050	27050	27050	27050	0
385	20250514	140900	647273350	27050	27050	27050	27050	0
386	20250514	140800	647273350	27050	27050	27050	27050	0
387	20250514	140700	647273350	27050	27050	27050	27050	0
388	20250514	140600	647273350	27050	27050	27050	27050	0
389	20250514	140500	647273350	27050	27050	27050	27050	1
390	20250514	140400	647246300	27050	27050	27050	27050	0
391	20250514	140300	647246300	27050	27050	27050	27050	0
392	20250514	140200	647246300	27050	27050	27050	27050	10
393	20250514	140100	646975800	27050	27050	27050	27050	7
394	20250514	140000	646786450	27050	27050	27050	27050	0
395	20250514	135900	646786450	27050	27050	27050	27050	0
396	20250514	135800	646786450	27050	27050	27050	27050	0
397	20250514	135700	646786450	27050	27050	27050	27050	0
398	20250514	135600	646786450	27050	27050	27050	27050	18
399	20250514	135500	646299550	27050	27050	27050	27050	0
400	20250514	135400	646299550	27050	27050	27050	27050	0
401	20250514	135300	646299550	27050	27050	27050	27050	0
402	20250514	135200	646299550	27050	27050	27050	27050	1
403	20250514	135100	646272500	27050	27050	27050	27050	0
404	20250514	135000	646272500	27050	27050	27050	27050	0
405	20250514	134900	646272500	27050	27050	27050	27050	0
406	20250514	134800	646272500	27050	27050	27050	27050	0
407	20250514	134700	646272500	27050	27050	27050	27050	91
408	20250514	134600	643810950	27050	27050	27050	27050	0
409	20250514	134500	643810950	27050	27050	27050	27050	20
410	20250514	134400	643269950	27050	27050	27050	27050	0
411	20250514	134300	643269950	27050	27050	27050	27050	0
412	20250514	134200	643269950	27050	27075	27075	27050	17
413	20250514	134100	642810075	27050	27050	27050	27050	0
414	20250514	134000	642810075	27050	27050	27050	27050	0
415	20250514	133900	642810075	27050	27050	27050	27050	50
416	20250514	133800	641457575	27050	27050	27050	27050	40
417	20250514	133700	640375575	27050	27050	27050	27050	0
418	20250514	133600	640375575	27050	27050	27050	27050	279
419	20250514	133500	632828625	27100	27100	27100	27100	0
420	20250514	133400	632828625	27100	27100	27100	27100	0
421	20250514	133300	632828625	27100	27100	27100	27100	0
422	20250514	133200	632828625	27100	27100	27100	27100	20
423	20250514	133100	632286625	27050	27050	27050	27050	0
424	20250514	133000	632286625	27050	27050	27050	27050	0
425	20250514	132900	632286625	27050	27050	27050	27050	0
426	20250514	132800	632286625	27050	27050	27050	27050	0
427	20250514	132700	632286625	27050	27050	27050	27050	100
428	20250514	132600	629581625	27100	27100	27100	27100	10
429	20250514	132500	629310625	27100	27100	27100	27100	5
430	20250514	132400	629175125	27150	27050	27150	27050	426
431	20250514	132300	617635825	27050	27050	27050	27050	0
432	20250514	132200	617635825	27050	27050	27050	27050	0
433	20250514	132100	617635825	27050	27050	27050	27050	0
434	20250514	132000	617635825	27050	27050	27050	27050	0
435	20250514	131900	617635825	27050	27100	27100	27050	85
436	20250514	131800	615332425	27150	27150	27150	27150	0
437	20250514	131700	615332425	27150	27100	27150	27100	3
438	20250514	131600	615251025	27100	27100	27100	27100	0
439	20250514	131500	615251025	27100	27100	27100	27100	0
440	20250514	131400	615251025	27100	27100	27100	27100	0
441	20250514	131300	615251025	27100	27100	27100	27100	1
442	20250514	131200	615223925	27100	27100	27100	27100	23
443	20250514	131100	614600625	27100	27100	27100	27100	0
444	20250514	131000	614600625	27100	27100	27100	27100	76
445	20250514	130900	612541025	27100	27100	27100	27100	0
446	20250514	130800	612541025	27100	27100	27100	27100	1
447	20250514	130700	612513925	27100	27100	27100	27100	10
448	20250514	130600	612242925	27050	27050	27050	27050	0
449	20250514	130500	612242925	27050	27050	27050	27050	0
450	20250514	130400	612242925	27050	27050	27050	27050	0
451	20250514	130300	612242925	27050	27050	27050	27050	0
452	20250514	130200	612242925	27050	27050	27050	27050	522
453	20250514	130100	598122825	27100	27100	27100	27100	0
454	20250514	130000	598122825	27100	27150	27150	27100	442
455	20250514	125900	586144575	27150	27150	27150	27150	0
456	20250514	125800	586144575	27150	27150	27150	27150	0
457	20250514	125700	586144575	27150	27100	27150	27100	71
458	20250514	125600	584220425	27050	27050	27050	27050	20
459	20250514	125500	583679425	27050	27100	27100	27050	442
460	20250514	125400	571709375	27050	27050	27050	27050	20
461	20250514	125300	571168375	27050	27050	27050	27050	10
462	20250514	125200	570897875	27050	27050	27050	27050	10
463	20250514	125100	570627375	27050	27050	27050	27050	20
464	20250514	125000	570086375	27100	27100	27100	27100	0
465	20250514	124900	570086375	27100	27100	27100	27100	0
466	20250514	124800	570086375	27100	27100	27100	27100	10
467	20250514	124700	569815375	27050	27050	27050	27050	0
468	20250514	124600	569815375	27050	27050	27050	27050	0
469	20250514	124500	569815375	27050	27050	27050	27050	0
470	20250514	124400	569815375	27050	27050	27050	27050	119
471	20250514	124300	566596425	27050	27050	27050	27050	0
472	20250514	124200	566596425	27050	27050	27050	27050	0
473	20250514	124100	566596425	27050	27050	27050	27050	0
474	20250514	124000	566596425	27050	27100	27100	27050	1099
475	20250514	123900	536817825	27050	27050	27050	27050	3
476	20250514	123800	536736675	27050	27050	27050	27050	0
477	20250514	123700	536736675	27050	27050	27050	27050	0
478	20250514	123600	536736675	27050	27050	27050	27050	0
479	20250514	123500	536736675	27050	27050	27050	27050	20
480	20250514	123400	536195675	27050	27050	27050	27050	0
481	20250514	123300	536195675	27050	27050	27050	27050	145
482	20250514	123200	532273425	27100	27100	27100	27100	0
483	20250514	123100	532273425	27100	27100	27100	27100	0
484	20250514	123000	532273425	27100	27100	27100	27100	0
485	20250514	122900	532273425	27100	27050	27100	27050	2
486	20250514	122800	532219275	27000	27000	27000	27000	0
487	20250514	122700	532219275	27000	27000	27000	27000	0
488	20250514	122600	532219275	27000	27000	27000	27000	0
489	20250514	122500	532219275	27000	27000	27000	27000	0
490	20250514	122400	532219275	27000	27000	27000	27000	0
491	20250514	122300	532219275	27000	27000	27000	27000	0
492	20250514	122200	532219275	27000	27000	27000	27000	0
493	20250514	122100	532219275	27000	27000	27000	27000	0
494	20250514	122000	532219275	27000	27000	27000	27000	0
495	20250514	121900	532219275	27000	27000	27000	27000	73
496	20250514	121800	530248275	27100	27100	27100	27100	0
497	20250514	121700	530248275	27100	27100	27100	27100	0
498	20250514	121600	530248275	27100	27100	27100	27100	60
499	20250514	121500	528622275	27100	27100	27100	27100	0
500	20250514	121400	528622275	27100	27100	27100	27100	0
501	20250514	121300	528622275	27100	27100	27100	27100	0
502	20250514	121200	528622275	27100	27100	27100	27100	0
503	20250514	121100	528622275	27100	27100	27100	27100	1
504	20250514	121000	528595175	27000	27000	27000	27000	0
505	20250514	120900	528595175	27000	27000	27000	27000	1
506	20250514	120800	528568175	27000	27050	27050	27000	281
507	20250514	120700	520977575	27050	27050	27050	27050	26
508	20250514	120600	520274275	27050	27050	27050	27050	20
509	20250514	120500	519733275	27050	27050	27050	27050	0
510	20250514	120400	519733275	27050	27050	27050	27050	0
511	20250514	120300	519733275	27050	27050	27050	27050	0
512	20250514	120200	519733275	27050	27050	27050	27050	0
513	20250514	120100	519733275	27050	27050	27050	27050	40
514	20250514	120000	518651275	27050	27050	27050	27050	0
515	20250514	115900	518651275	27050	27050	27050	27050	0
516	20250514	115800	518651275	27050	27050	27050	27050	1
517	20250514	115700	518624225	27050	27050	27050	27050	0
518	20250514	115600	518624225	27050	27050	27050	27050	56
519	20250514	115500	517109425	27050	27000	27050	27000	73
520	20250514	115400	515134825	27000	27000	27000	27000	1
521	20250514	115300	515107825	27000	27000	27000	27000	8
522	20250514	115200	514891825	27050	27050	27050	27050	0
523	20250514	115100	514891825	27050	27050	27050	27050	0
524	20250514	115000	514891825	27050	27050	27050	27050	5
525	20250514	114900	514756575	27050	27050	27050	27050	0
526	20250514	114800	514756575	27050	27050	27050	27050	0
527	20250514	114700	514756575	27050	27050	27050	27050	0
528	20250514	114600	514756575	27050	27050	27050	27050	1
529	20250514	114500	514729525	27050	27050	27050	27050	0
530	20250514	114400	514729525	27050	27050	27050	27050	0
531	20250514	114300	514729525	27050	27050	27050	27050	0
532	20250514	114200	514729525	27050	27050	27050	27050	0
533	20250514	114100	514729525	27050	27050	27050	27050	0
534	20250514	114000	514729525	27050	27000	27050	27000	4
535	20250514	113900	514621475	27050	27050	27050	27050	0
536	20250514	113800	514621475	27050	27050	27050	27050	0
537	20250514	113700	514621475	27050	27050	27050	27050	5
538	20250514	113600	514486225	27000	27000	27000	27000	106
539	20250514	113500	511624225	27050	27050	27050	27050	0
540	20250514	113400	511624225	27050	27050	27050	27050	0
541	20250514	113300	511624225	27050	27050	27050	27050	3
542	20250514	113200	511543075	27050	27050	27050	27050	798
543	20250514	113100	489957175	27050	27050	27050	27050	0
544	20250514	113000	489957175	27050	27050	27050	27050	0
545	20250514	112900	489957175	27050	27050	27050	27050	2
546	20250514	112800	489903075	27050	27050	27050	27050	0
547	20250514	112700	489903075	27050	27050	27050	27050	0
548	20250514	112600	489903075	27050	27050	27050	27050	10
549	20250514	112500	489632575	27050	27050	27050	27050	21
550	20250514	112400	489064525	27050	27100	27100	27050	26
551	20250514	112300	488361175	27100	27100	27100	27050	1044
552	20250514	112200	460119875	27100	27100	27100	27100	201
553	20250514	112100	454672775	27100	27100	27100	27100	0
554	20250514	112000	454672775	27100	27100	27100	27100	29
555	20250514	111900	453886875	27150	27150	27150	27150	0
556	20250514	111800	453886875	27150	27150	27150	27150	0
557	20250514	111700	453886875	27150	27150	27150	27150	6
558	20250514	111600	453723975	27100	27100	27100	27100	0
559	20250514	111500	453723975	27100	27100	27100	27100	0
560	20250514	111400	453723975	27100	27100	27100	27100	114
561	20250514	111300	450634575	27050	27100	27100	27050	1102
562	20250514	111200	420779125	27100	27100	27100	27100	0
563	20250514	111100	420779125	27100	27100	27100	27100	18
564	20250514	111000	420291325	27050	27050	27050	27050	63
565	20250514	110900	418587175	27050	27050	27050	27050	0
566	20250514	110800	418587175	27050	27050	27050	27050	0
567	20250514	110700	418587175	27050	27050	27050	27050	0
568	20250514	110600	418587175	27050	27075	27075	27050	104
569	20250514	110500	415773875	27075	27075	27075	27075	1
570	20250514	110400	415746800	27100	27100	27100	27100	0
571	20250514	110300	415746800	27100	27100	27100	27100	0
572	20250514	110200	415746800	27100	27100	27100	27100	100
573	20250514	110100	413036800	27100	27100	27100	27100	0
574	20250514	110000	413036800	27100	27100	27100	27100	0
575	20250514	105900	413036800	27100	27100	27100	27100	0
576	20250514	105800	413036800	27100	27100	27100	27100	219
577	20250514	105700	407101900	27150	27150	27150	27150	0
578	20250514	105600	407101900	27150	27150	27150	27150	0
579	20250514	105500	407101900	27150	27150	27150	27150	101
580	20250514	105400	404359750	27100	27100	27100	27100	0
581	20250514	105300	404359750	27100	27100	27100	27100	0
582	20250514	105200	404359750	27100	27150	27150	27100	75
583	20250514	105100	402327000	27150	27100	27150	27100	175
584	20250514	105000	397583100	27000	27000	27000	27000	0
585	20250514	104900	397583100	27000	27050	27050	27000	29
586	20250514	104800	396798700	27050	27100	27100	27050	7
587	20250514	104700	396609300	27100	27100	27100	27100	0
588	20250514	104600	396609300	27100	27100	27100	27100	0
589	20250514	104500	396609300	27100	27100	27100	27100	0
590	20250514	104400	396609300	27100	27100	27100	27100	0
591	20250514	104300	396609300	27100	27100	27100	27100	0
592	20250514	104200	396609300	27100	27100	27100	27100	0
593	20250514	104100	396609300	27100	27100	27100	27100	0
594	20250514	104000	396609300	27100	27100	27100	27100	47
595	20250514	103900	395335600	27050	27050	27050	27050	134
596	20250514	103800	391710900	27100	27250	27250	27100	166
597	20250514	103700	387199150	27250	27200	27250	27200	236
598	20250514	103600	380779200	27200	27200	27250	27200	179
599	20250514	103500	375909700	27200	27250	27250	27150	192
600	20250514	103400	370689300	27200	27150	27250	27150	539
601	20250514	103300	356029200	27150	27100	27150	27100	430
602	20250514	103200	344368250	27100	27100	27100	27100	0
603	20250514	103100	344368250	27100	27100	27100	27100	2
604	20250514	103000	344314050	27000	27000	27000	27000	0
605	20250514	102900	344314050	27000	27000	27000	27000	23
606	20250514	102800	343693050	27000	27000	27050	27000	250
607	20250514	102700	336941050	27050	27050	27050	27050	15
608	20250514	102600	336535300	27050	27050	27100	27050	56
609	20250514	102500	335020450	27050	27050	27050	27050	0
610	20250514	102400	335020450	27050	27050	27050	27050	0
611	20250514	102300	335020450	27050	27050	27050	27050	19
612	20250514	102200	334506500	27050	27050	27050	27050	0
613	20250514	102100	334506500	27050	27050	27050	27050	122
614	20250514	102000	331206400	27100	27100	27100	27100	0
615	20250514	101900	331206400	27100	27100	27100	27100	2
616	20250514	101800	331152200	27050	27050	27050	27050	4
617	20250514	101700	331044000	27050	27050	27050	27050	0
618	20250514	101600	331044000	27050	27050	27050	27050	1
619	20250514	101500	331016950	27050	27050	27050	27050	0
620	20250514	101400	331016950	27050	27100	27100	27050	32
621	20250514	101300	330150850	27000	27000	27000	27000	0
622	20250514	101200	330150850	27000	27000	27000	27000	0
623	20250514	101100	330150850	27000	27000	27000	27000	1
624	20250514	101000	330123850	27000	27000	27000	27000	9
625	20250514	100900	329880850	27100	27000	27100	27000	38
626	20250514	100800	328854750	27000	27050	27050	27000	142
627	20250514	100700	325020700	27000	27000	27000	27000	0
628	20250514	100600	325020700	27000	27000	27000	27000	0
629	20250514	100500	325020700	27000	27000	27000	27000	1
630	20250514	100400	324993700	27000	27000	27000	27000	0
631	20250514	100300	324993700	27000	27000	27000	27000	0
632	20250514	100200	324993700	27000	27000	27000	27000	23
633	20250514	100100	324372700	27100	27100	27100	27100	0
634	20250514	100000	324372700	27100	27100	27100	27100	1
635	20250514	095900	324345600	27000	27100	27100	27000	3
636	20250514	095800	324264400	27000	27050	27050	27000	31
637	20250514	095700	323426000	27050	27050	27050	27050	0
638	20250514	095600	323426000	27050	27050	27050	27050	100
639	20250514	095500	320721000	27050	27050	27050	27050	111
640	20250514	095400	317718450	27050	27050	27050	27050	11
641	20250514	095300	317420900	27050	27050	27050	27050	114
642	20250514	095200	314337200	27050	27050	27050	27050	50
643	20250514	095100	312984700	27050	27050	27050	27050	0
644	20250514	095000	312984700	27050	27050	27050	27050	0
645	20250514	094900	312984700	27050	27100	27100	27050	69
646	20250514	094800	311115400	27100	27100	27100	27100	0
647	20250514	094700	311115400	27100	27100	27100	27100	0
648	20250514	094600	311115400	27100	27100	27100	27100	0
649	20250514	094500	311115400	27100	27150	27150	27100	22
650	20250514	094400	310519150	27150	27150	27150	27150	2
651	20250514	094300	310464850	27150	27150	27150	27150	21
652	20250514	094200	309894700	27150	27150	27150	27150	1
653	20250514	094100	309867550	27150	27100	27150	27050	194
654	20250514	094000	304615650	27150	27200	27250	27150	340
655	20250514	093900	295354650	27150	27150	27150	27150	0
656	20250514	093800	295354650	27150	27150	27150	27150	0
657	20250514	093700	295354650	27150	27150	27150	27150	0
658	20250514	093600	295354650	27150	27100	27150	27100	176
659	20250514	093500	290582900	27100	27100	27100	27100	40
660	20250514	093400	289498900	27100	27100	27100	27100	1
661	20250514	093300	289471800	27150	27150	27150	27150	0
662	20250514	093200	289471800	27150	27100	27150	27100	89
663	20250514	093100	287058950	27150	27150	27150	27150	23
664	20250514	093000	286434500	27150	27150	27150	27150	39
665	20250514	092900	285375650	27100	27100	27100	27100	0
666	20250514	092800	285375650	27100	27000	27100	27000	130
667	20250514	092700	281856300	27000	27000	27000	27000	29
668	20250514	092600	281073300	26950	26950	26950	26950	467
669	20250514	092500	268487650	26900	26950	26950	26900	17
670	20250514	092400	268030100	26950	26900	26950	26900	382
671	20250514	092300	257750800	26800	26950	26950	26800	1152
672	20250514	092200	226839800	26900	26900	26900	26900	0
673	20250514	092100	226839800	26900	26900	26900	26900	0
674	20250514	092000	226839800	26900	26950	26950	26900	54
675	20250514	091900	225384700	26850	26950	26950	26850	2
676	20250514	091800	225330900	26900	26900	26900	26750	2467
677	20250514	091700	159144750	26950	26950	26950	26950	0
678	20250514	091600	159144750	26950	26800	26950	26800	1546
679	20250514	091500	117626175	26825	26925	26925	26825	320
680	20250514	091400	109031250	26925	26900	26925	26900	133
681	20250514	091300	105452875	26900	26975	26975	26900	157
682	20250514	091200	101225900	27000	27000	27000	27000	4
683	20250514	091100	101117900	27000	27000	27000	26900	1238
684	20250514	091000	67713000	27000	27100	27100	27000	876
685	20250514	090900	44048850	27100	27050	27100	27050	44
686	20250514	090800	42857100	27100	27150	27150	27000	680
687	20250514	090700	24437550	27150	27150	27150	27150	1
688	20250514	090600	24410400	27150	27150	27150	27150	0
689	20250514	090500	24410400	27150	27200	27200	27150	250
690	20250514	090400	17619400	27100	27100	27100	27100	20
691	20250514	090300	17077400	27200	27250	27250	27050	236
692	20250514	090200	10682200	27200	27150	27200	27100	196
693	20250514	090100	5363950	27200	27250	27250	27200	158
694	20250514	090000	1064700	27300	27300	27300	27300	39