KissMeData/044490/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,192800,4599459500,21600,21600,21600,21600,958
20240503,192700,4599459500,21600,21600,21600,21600,0
20240503,192600,4599459500,21600,21600,21600,21600,0
20240503,192500,4599459500,21600,21600,21600,21600,0
20240503,192400,4599459500,21600,21600,21600,21600,0
20240503,192300,4599459500,21600,21600,21600,21600,0
20240503,192200,4599459500,21600,21600,21600,21600,0
20240503,192100,4599459500,21600,21600,21600,21600,0
20240503,192000,4599459500,21600,21600,21600,21600,0
20240503,191900,4599459500,21600,21600,21600,21600,0
20240503,191800,4599459500,21600,21600,21600,21600,0
20240503,191700,4599459500,21600,21600,21600,21600,0
20240503,191600,4599459500,21600,21600,21600,21600,0
20240503,191500,4599459500,21600,21600,21600,21600,0
20240503,191400,4599459500,21600,21600,21600,21600,0
20240503,191300,4599459500,21600,21600,21600,21600,0
20240503,191200,4599459500,21600,21600,21600,21600,0
20240503,191100,4599459500,21600,21600,21600,21600,0
20240503,191000,4599459500,21600,21600,21600,21600,0
20240503,190900,4599459500,21600,21600,21600,21600,0
20240503,190800,4599459500,21600,21600,21600,21600,0
20240503,190700,4599459500,21600,21600,21600,21600,0
20240503,190600,4599459500,21600,21600,21600,21600,0
20240503,190500,4599459500,21600,21600,21600,21600,0
20240503,190400,4599459500,21600,21600,21600,21600,0
20240503,190300,4599459500,21600,21600,21600,21600,0
20240503,190200,4599459500,21600,21600,21600,21600,0
20240503,190100,4599459500,21600,21600,21600,21600,0
20240503,190000,4599459500,21600,21600,21600,21600,0
20240503,185900,4599459500,21600,21600,21600,21600,0
20240503,185800,4599459500,21600,21600,21600,21600,958
20240503,185700,4599459500,21600,21600,21600,21600,0
20240503,185600,4599459500,21600,21600,21600,21600,0
20240503,185500,4599459500,21600,21600,21600,21600,0
20240503,185400,4599459500,21600,21600,21600,21600,0
20240503,185300,4599459500,21600,21600,21600,21600,0
20240503,185200,4599459500,21600,21600,21600,21600,0
20240503,185100,4599459500,21600,21600,21600,21600,0
20240503,185000,4599459500,21600,21600,21600,21600,0
20240503,184900,4599459500,21600,21600,21600,21600,0
20240503,184800,4599459500,21600,21600,21600,21600,0
20240503,184700,4599459500,21600,21600,21600,21600,0
20240503,184600,4599459500,21600,21600,21600,21600,0
20240503,184500,4599459500,21600,21600,21600,21600,0
20240503,184400,4599459500,21600,21600,21600,21600,0
20240503,184300,4599459500,21600,21600,21600,21600,0
20240503,184200,4599459500,21600,21600,21600,21600,0
20240503,184100,4599459500,21600,21600,21600,21600,0
20240503,184000,4599459500,21600,21600,21600,21600,0
20240503,183900,4599459500,21600,21600,21600,21600,0
20240503,183800,4599459500,21600,21600,21600,21600,0
20240503,183700,4599459500,21600,21600,21600,21600,0
20240503,183600,4599459500,21600,21600,21600,21600,0
20240503,183500,4599459500,21600,21600,21600,21600,0
20240503,183400,4599459500,21600,21600,21600,21600,0
20240503,183300,4599459500,21600,21600,21600,21600,0
20240503,183200,4599459500,21600,21600,21600,21600,0
20240503,183100,4599459500,21600,21600,21600,21600,0
20240503,183000,4599459500,21600,21600,21600,21600,0
20240503,182900,4599459500,21600,21600,21600,21600,0
20240503,182800,4599459500,21600,21600,21600,21600,958
20240503,182700,4599459500,21600,21600,21600,21600,0
20240503,182600,4599459500,21600,21600,21600,21600,0
20240503,182500,4599459500,21600,21600,21600,21600,0
20240503,182400,4599459500,21600,21600,21600,21600,0
20240503,182300,4599459500,21600,21600,21600,21600,0
20240503,182200,4599459500,21600,21600,21600,21600,0
20240503,182100,4599459500,21600,21600,21600,21600,0
20240503,182000,4599459500,21600,21600,21600,21600,0
20240503,181900,4599459500,21600,21600,21600,21600,0
20240503,181800,4599459500,21600,21600,21600,21600,0
20240503,181700,4599459500,21600,21600,21600,21600,0
20240503,181600,4599459500,21600,21600,21600,21600,0
20240503,181500,4599459500,21600,21600,21600,21600,0
20240503,181400,4599459500,21600,21600,21600,21600,0
20240503,181300,4599459500,21600,21600,21600,21600,0
20240503,181200,4599459500,21600,21600,21600,21600,0
20240503,181100,4599459500,21600,21600,21600,21600,0
20240503,181000,4599459500,21600,21600,21600,21600,0
20240503,180900,4599459500,21600,21600,21600,21600,0
20240503,180800,4599459500,21600,21600,21600,21600,0
20240503,180700,4599459500,21600,21600,21600,21600,0
20240503,180600,4599459500,21600,21600,21600,21600,0
20240503,180500,4599459500,21600,21600,21600,21600,0
20240503,180400,4599459500,21600,21600,21600,21600,0
20240503,180300,4599459500,21600,21600,21600,21600,0
20240503,180200,4599459500,21600,21600,21600,21600,0
20240503,180100,4599459500,21600,21600,21600,21600,0
20240503,180000,4599459500,21600,21600,21600,21600,0
20240503,175900,4599459500,21600,21600,21600,21600,0
20240503,175800,4599459500,21600,21600,21600,21600,958
20240503,175700,4599459500,21600,21600,21600,21600,0
20240503,175600,4599459500,21600,21600,21600,21600,0
20240503,175500,4599459500,21600,21600,21600,21600,0
20240503,175400,4599459500,21600,21600,21600,21600,0
20240503,175300,4599459500,21600,21600,21600,21600,0
20240503,175200,4599459500,21600,21600,21600,21600,0
20240503,175100,4599459500,21600,21600,21600,21600,0
20240503,175000,4599459500,21600,21600,21600,21600,0
20240503,174900,4599459500,21600,21600,21600,21600,0
20240503,174800,4599459500,21600,21600,21600,21600,0
20240503,174700,4599459500,21600,21600,21600,21600,0
20240503,174600,4599459500,21600,21600,21600,21600,0
20240503,174500,4599459500,21600,21600,21600,21600,0
20240503,174400,4599459500,21600,21600,21600,21600,0
20240503,174300,4599459500,21600,21600,21600,21600,0
20240503,174200,4599459500,21600,21600,21600,21600,0
20240503,174100,4599459500,21600,21600,21600,21600,0
20240503,174000,4599459500,21600,21600,21600,21600,0
20240503,173900,4599459500,21600,21600,21600,21600,0
20240503,173800,4599459500,21600,21600,21600,21600,0
20240503,173700,4599459500,21600,21600,21600,21600,0
20240503,173600,4599459500,21600,21600,21600,21600,0
20240503,173500,4599459500,21600,21600,21600,21600,0
20240503,173400,4599459500,21600,21600,21600,21600,0
20240503,173300,4599459500,21600,21600,21600,21600,0
20240503,173200,4599459500,21600,21600,21600,21600,0
20240503,173100,4599459500,21600,21600,21600,21600,0
20240503,173000,4599459500,21600,21600,21600,21600,0
20240503,172900,4599459500,21600,21600,21600,21600,0
20240503,172800,4599459500,21600,21600,21600,21600,958
20240503,172700,4599459500,21600,21600,21600,21600,0
20240503,172600,4599459500,21600,21600,21600,21600,0
20240503,172500,4599459500,21600,21600,21600,21600,0
20240503,172400,4599459500,21600,21600,21600,21600,0
20240503,172300,4599459500,21600,21600,21600,21600,0
20240503,172200,4599459500,21600,21600,21600,21600,0
20240503,172100,4599459500,21600,21600,21600,21600,0
20240503,172000,4599459500,21600,21600,21600,21600,0
20240503,171900,4599459500,21600,21600,21600,21600,0
20240503,171800,4599459500,21600,21600,21600,21600,0
20240503,171700,4599459500,21600,21600,21600,21600,0
20240503,171600,4599459500,21600,21600,21600,21600,0
20240503,171500,4599459500,21600,21600,21600,21600,0
20240503,171400,4599459500,21600,21600,21600,21600,0
20240503,171300,4599459500,21600,21600,21600,21600,0
20240503,171200,4599459500,21600,21600,21600,21600,0
20240503,171100,4599459500,21600,21600,21600,21600,0
20240503,171000,4599459500,21600,21600,21600,21600,0
20240503,170900,4599459500,21600,21600,21600,21600,0
20240503,170800,4599459500,21600,21600,21600,21600,0
20240503,170700,4599459500,21600,21600,21600,21600,0
20240503,170600,4599459500,21600,21600,21600,21600,0
20240503,170500,4599459500,21600,21600,21600,21600,0
20240503,170400,4599459500,21600,21600,21600,21600,0
20240503,170300,4599459500,21600,21600,21600,21600,0
20240503,170200,4599459500,21600,21600,21600,21600,0
20240503,170100,4599459500,21600,21600,21600,21600,0
20240503,170000,4599459500,21600,21600,21600,21600,0
20240503,165900,4599459500,21600,21600,21600,21600,0
20240503,165800,4599459500,21600,21600,21600,21600,958
20240503,165700,4599459500,21600,21600,21600,21600,0
20240503,165600,4599459500,21600,21600,21600,21600,0
20240503,165500,4599459500,21600,21600,21600,21600,0
20240503,165400,4599459500,21600,21600,21600,21600,0
20240503,165300,4599459500,21600,21600,21600,21600,0
20240503,165200,4599459500,21600,21600,21600,21600,0
20240503,165100,4599459500,21600,21600,21600,21600,0
20240503,165000,4599459500,21600,21600,21600,21600,0
20240503,164900,4599459500,21600,21600,21600,21600,0
20240503,164800,4599459500,21600,21600,21600,21600,0
20240503,164700,4599459500,21600,21600,21600,21600,0
20240503,164600,4599459500,21600,21600,21600,21600,0
20240503,164500,4599459500,21600,21600,21600,21600,0
20240503,164400,4599459500,21600,21600,21600,21600,0
20240503,164300,4599459500,21600,21600,21600,21600,0
20240503,164200,4599459500,21600,21600,21600,21600,0
20240503,164100,4599459500,21600,21600,21600,21600,0
20240503,164000,4599459500,21600,21600,21600,21600,0
20240503,163900,4599459500,21600,21600,21600,21600,0
20240503,163800,4599459500,21600,21600,21600,21600,0
20240503,163700,4599459500,21600,21600,21600,21600,0
20240503,163600,4599459500,21600,21600,21600,21600,0
20240503,163500,4599459500,21600,21600,21600,21600,0
20240503,163400,4599459500,21600,21600,21600,21600,0
20240503,163300,4599459500,21600,21600,21600,21600,0
20240503,163200,4599459500,21600,21600,21600,21600,0
20240503,163100,4599459500,21600,21600,21600,21600,0
20240503,163000,4599459500,21600,21600,21600,21600,0
20240503,162900,4599459500,21600,21600,21600,21600,0
20240503,162800,4599459500,21600,21600,21600,21600,958
20240503,162700,4599459500,21600,21600,21600,21600,0
20240503,162600,4599459500,21600,21600,21600,21600,0
20240503,162500,4599459500,21600,21600,21600,21600,0
20240503,162400,4599459500,21600,21600,21600,21600,0
20240503,162300,4599459500,21600,21600,21600,21600,0
20240503,162200,4599459500,21600,21600,21600,21600,0
20240503,162100,4599459500,21600,21600,21600,21600,0
20240503,162000,4599459500,21600,21600,21600,21600,0
20240503,161900,4599459500,21600,21600,21600,21600,0
20240503,161800,4599459500,21600,21600,21600,21600,0
20240503,161700,4599459500,21600,21600,21600,21600,0
20240503,161600,4599459500,21600,21600,21600,21600,0
20240503,161500,4599459500,21600,21600,21600,21600,0
20240503,161400,4599459500,21600,21600,21600,21600,0
20240503,161300,4599459500,21600,21600,21600,21600,0
20240503,161200,4599459500,21600,21600,21600,21600,0
20240503,161100,4599459500,21600,21600,21600,21600,0
20240503,161000,4599459500,21600,21600,21600,21600,0
20240503,160900,4599459500,21600,21600,21600,21600,0
20240503,160800,4599459500,21600,21600,21600,21600,0
20240503,160700,4599459500,21600,21600,21600,21600,0
20240503,160600,4599459500,21600,21600,21600,21600,0
20240503,160500,4599459500,21600,21600,21600,21600,0
20240503,160400,4599459500,21600,21600,21600,21600,0
20240503,160300,4599459500,21600,21600,21600,21600,0
20240503,160200,4599459500,21600,21600,21600,21600,0
20240503,160100,4599459500,21600,21600,21600,21600,0
20240503,160000,4599459500,21600,21600,21600,21600,0
20240503,155900,4599459500,21600,21600,21600,21600,0
20240503,155800,4599459500,21600,21600,21600,21600,958
20240503,155700,4599459500,21600,21600,21600,21600,0
20240503,155600,4599459500,21600,21600,21600,21600,0
20240503,155500,4599459500,21600,21600,21600,21600,0
20240503,155400,4599459500,21600,21600,21600,21600,0
20240503,155300,4599459500,21600,21600,21600,21600,0
20240503,155200,4599459500,21600,21600,21600,21600,0
20240503,155100,4599459500,21600,21600,21600,21600,0
20240503,155000,4599459500,21600,21600,21600,21600,0
20240503,154900,4599459500,21600,21600,21600,21600,0
20240503,154800,4599459500,21600,21600,21600,21600,0
20240503,154700,4599459500,21600,21600,21600,21600,0
20240503,154600,4599459500,21600,21600,21600,21600,0
20240503,154500,4599459500,21600,21600,21600,21600,0
20240503,154400,4599459500,21600,21600,21600,21600,0
20240503,154300,4599459500,21600,21600,21600,21600,0
20240503,154200,4599459500,21600,21600,21600,21600,0
20240503,154100,4599459500,21600,21600,21600,21600,0
20240503,154000,4599459500,21600,21600,21600,21600,0
20240503,153900,4599459500,21600,21600,21600,21600,0
20240503,153800,4599459500,21600,21600,21600,21600,0
20240503,153700,4599459500,21600,21600,21600,21600,0
20240503,153600,4599459500,21600,21600,21600,21600,0
20240503,153500,4599459500,21600,21600,21600,21600,0
20240503,153400,4599459500,21600,21600,21600,21600,0
20240503,153300,4599459500,21600,21600,21600,21600,0
20240503,153200,4599459500,21600,21600,21600,21600,0
20240503,153100,4599459500,21600,21600,21600,21600,0
20240503,153000,4599459500,21600,21600,21600,21600,958
20240503,152900,4578766700,21750,21750,21750,21750,0
20240503,152800,4578766700,21750,21750,21750,21750,0
20240503,152700,4578766700,21750,21750,21750,21750,0
20240503,152600,4578766700,21750,21750,21750,21750,0
20240503,152500,4578766700,21750,21750,21750,21750,0
20240503,152400,4578766700,21750,21750,21750,21750,0
20240503,152300,4578766700,21750,21750,21750,21750,0
20240503,152200,4578766700,21750,21750,21750,21750,0
20240503,152100,4578766700,21750,21750,21750,21750,0
20240503,152000,4578766700,21750,21750,21750,21750,0
20240503,151900,4578766700,21750,21600,21750,21600,264
20240503,151800,4573048850,21650,21550,21650,21550,496
20240503,151700,4562336950,21550,21500,21550,21500,893
20240503,151600,4543096300,21500,21500,21500,21500,112
20240503,151500,4540688300,21500,21500,21500,21500,11
20240503,151400,4540451800,21550,21550,21550,21500,136
20240503,151300,4537527400,21550,21500,21550,21500,621
20240503,151200,4524175800,21600,21400,21600,21400,1346
20240503,151100,4495317150,21450,21500,21500,21400,3831
20240503,151000,4413124250,21500,21450,21550,21450,365
20240503,150900,4405273800,21500,21500,21500,21450,1006
20240503,150800,4383646500,21450,21500,21500,21450,1006
20240503,150700,4362061700,21500,21550,21550,21450,4499
20240503,150600,4265338350,21550,21600,21600,21500,1487
20240503,150500,4233280700,21600,21600,21600,21600,318
20240503,150400,4226411900,21600,21600,21600,21600,164
20240503,150300,4222869500,21600,21600,21600,21600,117
20240503,150200,4220342300,21600,21600,21600,21600,76
20240503,150100,4218700700,21600,21600,21650,21600,108
20240503,150000,4216367700,21600,21600,21600,21600,155
20240503,145900,4213019700,21600,21600,21650,21600,102
20240503,145800,4210814050,21600,21600,21600,21600,78
20240503,145700,4209129250,21600,21600,21600,21600,12
20240503,145600,4208870050,21600,21600,21600,21600,23
20240503,145500,4208373250,21600,21600,21600,21600,67
20240503,145400,4206926050,21600,21650,21650,21600,281
20240503,145300,4200850300,21650,21600,21650,21600,302
20240503,145200,4194312800,21600,21600,21650,21550,456
20240503,145100,4184464300,21600,21550,21600,21550,86
20240503,145000,4182609900,21550,21600,21600,21550,338
20240503,144900,4175322300,21550,21600,21600,21550,17
20240503,144800,4174955900,21600,21550,21600,21550,1130
20240503,144700,4150604350,21550,21600,21600,21550,618
20240503,144600,4137262150,21600,21600,21600,21600,11
20240503,144500,4137024550,21600,21600,21650,21600,147
20240503,144400,4133849150,21600,21600,21650,21600,450
20240503,144300,4124114150,21600,21600,21600,21600,81
20240503,144200,4122364550,21600,21600,21650,21600,220
20240503,144100,4117602550,21600,21550,21650,21550,40
20240503,144000,4116738600,21550,21550,21600,21550,133
20240503,143900,4113872150,21550,21600,21600,21550,160
20240503,143800,4110416250,21600,21600,21650,21600,118
20240503,143700,4107867300,21600,21600,21600,21600,52
20240503,143600,4106744100,21600,21600,21650,21600,339
20240503,143500,4099421450,21600,21600,21600,21600,16
20240503,143400,4099075850,21600,21600,21600,21600,556
20240503,143300,4087066250,21550,21550,21600,21550,143
20240503,143200,4083982800,21550,21550,21600,21550,51
20240503,143100,4082883500,21550,21600,21600,21550,131
20240503,143000,4080060200,21600,21600,21650,21550,973
20240503,142900,4059076800,21600,21600,21600,21600,274
20240503,142800,4053158400,21700,21600,21700,21600,62
20240503,142700,4051817850,21600,21600,21600,21600,22
20240503,142600,4051342650,21600,21650,21650,21600,30
20240503,142500,4050693250,21600,21600,21600,21600,70
20240503,142400,4049181250,21650,21600,21650,21600,1080
20240503,142300,4025800500,21600,21600,21650,21600,52
20240503,142200,4024675650,21600,21600,21650,21600,73
20240503,142100,4023098800,21600,21600,21600,21600,41
20240503,142000,4022213200,21600,21600,21650,21600,49
20240503,141900,4021153150,21600,21600,21600,21600,133
20240503,141800,4018280350,21600,21600,21600,21600,71
20240503,141700,4016746750,21600,21650,21650,21600,41
20240503,141600,4015859350,21600,21600,21600,21600,201
20240503,141500,4011517750,21600,21600,21650,21600,96
20240503,141400,4009442650,21600,21600,21600,21600,62
20240503,141300,4008103450,21600,21600,21600,21600,45
20240503,141200,4007131450,21600,21600,21600,21600,109
20240503,141100,4004777050,21600,21550,21600,21550,318
20240503,141000,3997909700,21550,21600,21600,21550,107
20240503,140900,3995600700,21550,21550,21600,21550,19
20240503,140800,3995191000,21550,21550,21600,21550,680
20240503,140700,3980535350,21550,21550,21600,21550,109
20240503,140600,3978184700,21550,21600,21600,21550,148
20240503,140500,3974989150,21550,21550,21600,21550,45
20240503,140400,3974017750,21550,21550,21600,21550,35
20240503,140300,3973263150,21550,21550,21600,21550,96
20240503,140200,3971193850,21600,21600,21600,21550,195
20240503,140100,3966982600,21600,21550,21600,21550,20
20240503,140000,3966551550,21600,21550,21600,21550,1043
20240503,135900,3944024900,21550,21550,21550,21550,115
20240503,135800,3941546650,21550,21550,21600,21550,65
20240503,135700,3940145550,21550,21550,21550,21550,3
20240503,135600,3940080900,21550,21550,21600,21550,173
20240503,135500,3936348600,21550,21550,21600,21550,22
20240503,135400,3935874000,21550,21550,21550,21550,18
20240503,135300,3935486100,21550,21550,21600,21550,62
20240503,135200,3934148300,21550,21550,21600,21550,209
20240503,135100,3929644300,21550,21550,21550,21550,463
20240503,135000,3919666650,21550,21550,21550,21550,453
20240503,134900,3909904500,21550,21600,21600,21550,771
20240503,134800,3893250950,21600,21600,21600,21600,67
20240503,134700,3891803750,21600,21600,21650,21600,58
20240503,134600,3890549300,21600,21650,21650,21600,132
20240503,134500,3887697350,21600,21600,21600,21600,77
20240503,134400,3886034150,21600,21600,21600,21600,8
20240503,134300,3885861350,21600,21600,21600,21600,16
20240503,134200,3885515750,21600,21550,21650,21550,443
20240503,134100,3875932000,21550,21600,21600,21550,117
20240503,134000,3873408950,21600,21550,21600,21550,65
20240503,133900,3872005700,21550,21550,21550,21550,579
20240503,133800,3859528250,21550,21550,21600,21550,117
20240503,133700,3857005250,21550,21550,21550,21550,51
20240503,133600,3855906200,21550,21550,21550,21550,87
20240503,133500,3854031350,21550,21550,21550,21550,44
20240503,133400,3853083150,21600,21600,21650,21550,499
20240503,133300,3842304700,21600,21600,21600,21600,22
20240503,133200,3841829500,21600,21600,21650,21600,20
20240503,133100,3841396850,21600,21550,21650,21550,338
20240503,133000,3834094700,21550,21600,21600,21550,266
20240503,132900,3828351850,21550,21650,21650,21550,5065
20240503,132800,3718930050,21700,21700,21700,21700,137
20240503,132700,3715957150,21650,21650,21700,21650,441
20240503,132600,3706397900,21650,21650,21650,21650,60
20240503,132500,3705098900,21650,21650,21700,21650,55
20240503,132400,3703906500,21650,21650,21650,21650,38
20240503,132300,3703083800,21650,21650,21650,21650,80
20240503,132200,3701351800,21700,21700,21700,21650,56
20240503,132100,3700137200,21650,21650,21650,21650,97
20240503,132000,3698037150,21700,21700,21700,21650,296
20240503,131900,3691614450,21700,21700,21700,21700,658
20240503,131800,3677335850,21700,21700,21700,21650,1191
20240503,131700,3651515300,21650,21650,21650,21650,2
20240503,131600,3651472000,21650,21650,21650,21650,66
20240503,131500,3650043100,21650,21650,21650,21650,91
20240503,131400,3648072950,21650,21650,21650,21650,684
20240503,131300,3633264350,21650,21650,21700,21650,138
20240503,131200,3630275000,21650,21650,21650,21650,89
20240503,131100,3628348150,21650,21650,21650,21650,111
20240503,131000,3625945000,21650,21650,21650,21650,596
20240503,130900,3613041600,21650,21650,21650,21650,460
20240503,130800,3603082600,21650,21650,21650,21650,94
20240503,130700,3601047500,21700,21700,21700,21700,799
20240503,130600,3583709200,21700,21700,21700,21700,10
20240503,130500,3583492200,21700,21700,21700,21700,88
20240503,130400,3581582600,21700,21750,21750,21700,46
20240503,130300,3580584350,21750,21700,21750,21650,1086
20240503,130200,3557017750,21650,21650,21650,21650,27
20240503,130100,3556433200,21650,21700,21700,21650,101
20240503,130000,3554244900,21700,21650,21700,21650,384
20240503,125900,3545931250,21650,21650,21700,21650,323
20240503,125800,3538937950,21650,21650,21650,21650,28
20240503,125700,3538331750,21650,21650,21650,21650,903
20240503,125600,3518781800,21650,21650,21650,21600,654
20240503,125500,3504630100,21700,21650,21700,21650,621
20240503,125400,3491183700,21650,21650,21650,21650,89
20240503,125300,3489256850,21650,21650,21650,21650,19
20240503,125200,3488845500,21650,21600,21650,21600,3917
20240503,125100,3404215450,21550,21550,21550,21550,55
20240503,125000,3403030200,21550,21550,21600,21550,108
20240503,124900,3400702050,21550,21600,21600,21550,860
20240503,124800,3382164350,21550,21550,21600,21550,65
20240503,124700,3380761200,21600,21550,21600,21550,386
20240503,124600,3372428250,21550,21600,21600,21550,869
20240503,124500,3353697550,21600,21600,21650,21600,1453
20240503,124400,3322307400,21550,21750,21800,21550,22925
20240503,124300,2826752950,21800,21850,21850,21550,10384
20240503,124200,2602490800,21850,22050,22050,21600,13280
20240503,124100,2314109850,22050,22100,22100,22050,36
20240503,124000,2313316000,22100,22050,22100,22050,423
20240503,123900,2303968650,22050,22050,22050,22000,225
20240503,123800,2299010600,22050,22000,22050,22000,30
20240503,123700,2298350050,22050,22000,22050,22000,10
20240503,123600,2298129900,22000,22000,22000,22000,14
20240503,123500,2297821900,22000,22050,22050,21950,426
20240503,123400,2288434900,22100,22050,22100,22050,358
20240503,123300,2280525000,22050,22100,22100,22050,2
20240503,123200,2280480850,22100,22050,22100,22050,497
20240503,123100,2269512000,22050,22050,22100,22050,76
20240503,123000,2267833300,22050,22050,22050,22050,26
20240503,122900,2267260000,22050,21950,22050,21950,1473
20240503,122800,2234786500,21950,22000,22000,21950,111
20240503,122700,2232348250,22000,22000,22000,21950,83
20240503,122600,2230522900,21950,21950,21950,21950,21
20240503,122500,2230061950,21950,21950,21950,21950,24
20240503,122400,2229535150,21950,21950,21950,21950,90
20240503,122300,2227559650,21950,21950,21950,21950,459
20240503,122200,2217484600,21950,21950,22000,21950,40
20240503,122100,2216604900,21950,21950,21950,21950,63
20240503,122000,2215222050,21950,21950,21950,21950,39
20240503,121900,2214366000,21950,21950,21950,21950,8
20240503,121800,2214190400,22000,22000,22000,21950,27
20240503,121700,2213596800,22000,22000,22000,21950,72
20240503,121600,2212014300,22050,21950,22050,21950,32
20240503,121500,2211310350,21950,21950,21950,21950,13
20240503,121400,2211025000,21950,21950,21950,21950,21
20240503,121300,2210564050,21950,22000,22000,21950,76
20240503,121200,2208894650,22000,22050,22050,22000,14
20240503,121100,2208586550,22050,21950,22050,21950,55
20240503,121000,2207377450,21950,21950,21950,21950,122
20240503,120900,2204699550,22000,21950,22050,21950,187
20240503,120800,2200585800,21950,21950,21950,21950,14
20240503,120700,2200278500,21950,21950,21950,21950,127
20240503,120600,2197490850,21950,21950,21950,21950,62
20240503,120500,2196129950,22000,21950,22000,21950,520
20240503,120400,2184691600,21950,21950,21950,21950,5
20240503,120300,2184581850,21950,21950,21950,21950,15
20240503,120200,2184252600,21950,21950,21950,21950,211
20240503,120100,2179621150,21950,21950,21950,21950,16
20240503,120000,2179269950,21950,21900,21950,21900,75
20240503,115900,2177623900,22000,21900,22000,21900,99
20240503,115800,2175452550,21900,21900,21950,21900,39
20240503,115700,2174597800,21900,21950,22000,21900,34
20240503,115600,2173853050,22000,21900,22000,21900,46
20240503,115500,2172843950,21950,21950,21950,21900,80
20240503,115400,2171090650,21950,21950,21950,21900,57
20240503,115300,2169840350,21950,21900,21950,21900,105
20240503,115200,2167537800,21900,21900,21900,21900,113
20240503,115100,2165063100,21900,21950,21950,21900,420
20240503,115000,2155848150,21950,21950,21950,21950,33
20240503,114900,2155123800,21950,21950,21950,21950,27
20240503,114800,2154531150,21950,22000,22000,21950,93
20240503,114700,2152486150,22000,22000,22000,22000,97
20240503,114600,2150352150,22000,22000,22050,22000,70
20240503,114500,2148810350,22000,22050,22050,22000,19
20240503,114400,2148392100,22000,22000,22000,22000,63
20240503,114300,2147006100,22000,22000,22000,21950,135
20240503,114200,2144036250,22000,22000,22000,22000,189
20240503,114100,2139878250,22000,22050,22050,22000,260
20240503,114000,2134153100,22050,21850,22050,21850,2517
20240503,113900,2078774100,21900,21900,21950,21900,396
20240503,113800,2070088600,21850,21850,21850,21850,18
20240503,113700,2069695300,21850,21850,21900,21850,280
20240503,113600,2063569800,21900,21950,21950,21900,515
20240503,113500,2052277200,21900,21900,21900,21900,130
20240503,113400,2049430200,21850,21800,21900,21800,41
20240503,113300,2048534450,21800,21800,21900,21800,48
20240503,113200,2047487700,21900,21750,21900,21750,506
20240503,113100,2036430700,21750,21750,21800,21750,30
20240503,113000,2035777700,21800,21800,21800,21800,18
20240503,112900,2035385300,21800,21750,21800,21750,71
20240503,112800,2033838150,21750,21750,21850,21750,139
20240503,112700,2030813300,21750,21750,21800,21750,23
20240503,112600,2030313000,21800,21800,21800,21750,69
20240503,112500,2028810050,21800,21800,21800,21800,40
20240503,112400,2027938050,21800,21800,21800,21800,457
20240503,112300,2017975450,21750,21800,21800,21750,24
20240503,112200,2017453000,21750,21800,21800,21750,559
20240503,112100,2005268300,21800,21850,21850,21800,39
20240503,112000,2004417250,21800,21800,21850,21800,31
20240503,111900,2003741100,21800,21800,21850,21800,723
20240503,111800,1987979650,21800,21800,21850,21750,1061
20240503,111700,1964834850,21800,21800,21800,21800,1001
20240503,111600,1943013050,21750,21700,21750,21650,738
20240503,111500,1926974750,21700,21700,21700,21700,75
20240503,111400,1925347250,21700,21700,21700,21700,39
20240503,111300,1924500950,21700,21700,21700,21700,9
20240503,111200,1924305650,21700,21650,21700,21650,235
20240503,111100,1919211750,21650,21650,21650,21650,203
20240503,111000,1914816800,21650,21650,21650,21650,53
20240503,110900,1913669350,21650,21700,21750,21650,448
20240503,110800,1903968450,21650,21650,21650,21650,10
20240503,110700,1903751950,21650,21700,21750,21650,189
20240503,110600,1899651300,21650,21700,21700,21650,111
20240503,110500,1897245400,21600,21600,21650,21600,643
20240503,110400,1883355850,21600,21600,21700,21550,510
20240503,110300,1872319600,21600,21700,21700,21600,4802
20240503,110200,1768561650,21700,21700,21700,21700,119
20240503,110100,1765979350,21700,21650,21750,21650,323
20240503,110000,1758985250,21650,21650,21650,21650,93
20240503,105900,1756971800,21650,21650,21700,21650,16
20240503,105800,1756625350,21700,21750,21750,21650,6069
20240503,105700,1624880050,21750,21750,21800,21700,1113
20240503,105600,1600672150,21700,21700,21750,21650,425
20240503,105500,1591445350,21750,21650,21750,21650,634
20240503,105400,1577686800,21650,21750,21750,21650,4416
20240503,105300,1482002300,21750,21750,21750,21700,61
20240503,105200,1480676650,21750,21650,21750,21650,1075
20240503,105100,1457301450,21600,21650,21800,21600,2343
20240503,105000,1406522500,21700,21700,21700,21700,641
20240503,104900,1392612800,21700,21750,21750,21700,761
20240503,104800,1376068150,21750,21750,21750,21750,35
20240503,104700,1375306900,21750,21750,21750,21750,71
20240503,104600,1373762650,21750,21750,21750,21750,19
20240503,104500,1373349400,21750,21750,21750,21750,85
20240503,104400,1371500650,21750,21750,21750,21750,198
20240503,104300,1367194150,21750,21750,21800,21750,440
20240503,104200,1357622500,21750,21750,21750,21750,344
20240503,104100,1350140500,21750,21750,21800,21750,632
20240503,104000,1336364500,21750,21800,21800,21750,386
20240503,103900,1327950000,21750,21800,21850,21750,290
20240503,103800,1321628700,21750,21700,21800,21700,3738
20240503,103700,1240328800,21700,21850,21850,21700,7252
20240503,103600,1082491200,21850,21850,21900,21850,47
20240503,103500,1081464200,21850,21850,21850,21850,173
20240503,103400,1077684150,21850,21850,21900,21850,80
20240503,103300,1075936000,21850,21850,21850,21850,282
20240503,103200,1069774300,21850,21850,21850,21850,22
20240503,103100,1069293600,21850,21850,21900,21850,118
20240503,103000,1066713650,21850,21850,21900,21850,90
20240503,102900,1064744550,21850,21850,21850,21850,81
20240503,102800,1062974700,21900,21900,21900,21900,565
20240503,102700,1050601200,21900,21950,21950,21900,881
20240503,102600,1031286250,21950,21950,21950,21950,4
20240503,102500,1031198450,22000,21900,22000,21900,38
20240503,102400,1030363900,21900,21900,21950,21900,38
20240503,102300,1029530450,21900,21950,22000,21900,605
20240503,102200,1016251600,21950,22000,22000,21950,34
20240503,102100,1015505150,22000,21950,22000,21950,431
20240503,102000,1006024450,21950,22050,22050,21950,221
20240503,101900,1001161750,22050,22050,22050,22050,18
20240503,101800,1000764850,22050,21950,22050,21950,470
20240503,101700,990403950,21950,21900,21950,21900,530
20240503,101600,978770600,21950,21950,22000,21900,259
20240503,101500,973088400,22000,22000,22000,22000,56
20240503,101400,971856400,22000,22050,22050,22000,85
20240503,101300,969986350,22050,21950,22050,21900,429
20240503,101200,960564950,21900,21900,21900,21900,145
20240503,101100,957389450,21900,21900,21900,21900,6
20240503,101000,957258050,21900,21900,21900,21900,25
20240503,100900,956710550,21900,21950,21950,21900,121
20240503,100800,954058150,21900,21900,21950,21900,22
20240503,100700,953576300,21900,21900,21950,21900,19
20240503,100600,953160150,21900,21850,21950,21850,325
20240503,100500,946042700,21850,21850,21900,21850,80
20240503,100400,944294650,21850,21850,21850,21850,6
20240503,100300,944163550,21850,21850,21850,21850,34
20240503,100200,943420650,21800,21850,21850,21800,583
20240503,100100,930695300,21800,21850,21850,21800,84
20240503,100000,928863550,21800,21800,21850,21750,1839
20240503,095900,888772950,21800,21900,21900,21800,1928
20240503,095800,846640050,21900,21950,21950,21900,1038
20240503,095700,823903900,21950,22000,22050,21950,36
20240503,095600,823111500,22000,21900,22000,21900,491
20240503,095500,812310500,22000,21900,22000,21900,49
20240503,095400,811237050,21950,21900,21950,21900,77
20240503,095300,809550500,22000,21950,22000,21950,88
20240503,095200,807615250,22000,21900,22000,21900,24
20240503,095100,807088350,22000,21900,22000,21900,96
20240503,095000,804978800,21900,22050,22050,21900,121
20240503,094900,802315550,22000,22000,22000,22000,39
20240503,094800,801457550,22000,22000,22000,22000,521
20240503,094700,789995550,22000,21950,22050,21950,388
20240503,094600,781458300,21950,21900,21950,21900,78
20240503,094500,779746300,21900,21900,21900,21900,35
20240503,094400,778979800,21900,21900,21900,21900,780
20240503,094300,761897800,21900,21900,21900,21850,89
20240503,094200,759949300,21900,21900,21900,21900,22
20240503,094100,759467500,21900,21850,21950,21800,583
20240503,094000,746714700,21800,21800,21850,21800,87
20240503,093900,744815300,21800,21800,21800,21750,559
20240503,093800,732629300,21750,21800,21900,21750,207
20240503,093700,728116350,21800,21800,21800,21750,655
20240503,093600,713848300,21800,21800,21850,21800,559
20240503,093500,701660300,21800,21800,21850,21800,444
20240503,093400,691976100,21850,21850,21850,21800,2645
20240503,093300,634211000,21850,21900,22000,21850,1283
20240503,093200,606112450,21900,21900,21900,21900,91
20240503,093100,604119550,22000,21950,22000,21900,765
20240503,093000,587330350,21950,21950,22000,21950,303
20240503,092900,580678900,21950,21950,21950,21950,136
20240503,092800,577693700,21950,22050,22050,21950,833
20240503,092700,559391200,22050,22000,22050,22000,95
20240503,092600,557297350,22000,22000,22000,22000,185
20240503,092500,553227350,22000,22000,22000,21950,131
20240503,092400,550348650,21950,21950,22000,21950,42
20240503,092300,549425100,21950,22000,22000,21950,572
20240503,092200,536851100,22000,22000,22000,22000,65
20240503,092100,535421100,22000,22000,22000,21950,85
20240503,092000,533551800,21950,22000,22000,21950,44
20240503,091900,532585300,21950,22050,22050,21950,900
20240503,091800,512784550,22050,22000,22050,22000,150
20240503,091700,509477800,22000,22050,22150,22000,999
20240503,091600,487467950,22150,22050,22150,22000,1079
20240503,091500,463669900,22050,22150,22150,22050,149
20240503,091400,460381950,22050,22250,22250,22050,1882
20240503,091300,418751150,22200,22200,22200,22200,251
20240503,091200,413178950,22200,22300,22300,22150,368
20240503,091100,405008300,22300,22250,22300,22250,444
20240503,091000,395107750,22250,22100,22350,22100,1112
20240503,090900,370372200,22300,22250,22300,22000,1933
20240503,090800,327648750,22200,22250,22250,22200,161
20240503,090700,324074400,22250,22050,22250,22050,613
20240503,090600,310491050,22050,22000,22200,22000,67
20240503,090500,309009500,22000,22150,22150,22000,42
20240503,090400,308083850,22000,21950,22150,21900,372
20240503,090300,299916700,21950,22000,22050,21900,2876
20240503,090200,236671300,22100,22300,22300,22100,3108
20240503,090100,167730250,22400,22400,22550,22300,3127
20240503,090000,97522750,22400,22350,22450,22300,4361