KissMeData/033270/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191600,1277332950,24700,24700,24700,24700,1155
20240503,191500,1277332950,24700,24700,24700,24700,0
20240503,191400,1277332950,24700,24700,24700,24700,0
20240503,191300,1277332950,24700,24700,24700,24700,0
20240503,191200,1277332950,24700,24700,24700,24700,0
20240503,191100,1277332950,24700,24700,24700,24700,0
20240503,191000,1277332950,24700,24700,24700,24700,0
20240503,190900,1277332950,24700,24700,24700,24700,0
20240503,190800,1277332950,24700,24700,24700,24700,0
20240503,190700,1277332950,24700,24700,24700,24700,0
20240503,190600,1277332950,24700,24700,24700,24700,0
20240503,190500,1277332950,24700,24700,24700,24700,0
20240503,190400,1277332950,24700,24700,24700,24700,0
20240503,190300,1277332950,24700,24700,24700,24700,0
20240503,190200,1277332950,24700,24700,24700,24700,0
20240503,190100,1277332950,24700,24700,24700,24700,0
20240503,190000,1277332950,24700,24700,24700,24700,0
20240503,185900,1277332950,24700,24700,24700,24700,0
20240503,185800,1277332950,24700,24700,24700,24700,0
20240503,185700,1277332950,24700,24700,24700,24700,0
20240503,185600,1277332950,24700,24700,24700,24700,0
20240503,185500,1277332950,24700,24700,24700,24700,0
20240503,185400,1277332950,24700,24700,24700,24700,0
20240503,185300,1277332950,24700,24700,24700,24700,0
20240503,185200,1277332950,24700,24700,24700,24700,0
20240503,185100,1277332950,24700,24700,24700,24700,0
20240503,185000,1277332950,24700,24700,24700,24700,0
20240503,184900,1277332950,24700,24700,24700,24700,0
20240503,184800,1277332950,24700,24700,24700,24700,0
20240503,184700,1277332950,24700,24700,24700,24700,0
20240503,184600,1277332950,24700,24700,24700,24700,1155
20240503,184500,1277332950,24700,24700,24700,24700,0
20240503,184400,1277332950,24700,24700,24700,24700,0
20240503,184300,1277332950,24700,24700,24700,24700,0
20240503,184200,1277332950,24700,24700,24700,24700,0
20240503,184100,1277332950,24700,24700,24700,24700,0
20240503,184000,1277332950,24700,24700,24700,24700,0
20240503,183900,1277332950,24700,24700,24700,24700,0
20240503,183800,1277332950,24700,24700,24700,24700,0
20240503,183700,1277332950,24700,24700,24700,24700,0
20240503,183600,1277332950,24700,24700,24700,24700,0
20240503,183500,1277332950,24700,24700,24700,24700,0
20240503,183400,1277332950,24700,24700,24700,24700,0
20240503,183300,1277332950,24700,24700,24700,24700,0
20240503,183200,1277332950,24700,24700,24700,24700,0
20240503,183100,1277332950,24700,24700,24700,24700,0
20240503,183000,1277332950,24700,24700,24700,24700,0
20240503,182900,1277332950,24700,24700,24700,24700,0
20240503,182800,1277332950,24700,24700,24700,24700,0
20240503,182700,1277332950,24700,24700,24700,24700,0
20240503,182600,1277332950,24700,24700,24700,24700,0
20240503,182500,1277332950,24700,24700,24700,24700,0
20240503,182400,1277332950,24700,24700,24700,24700,0
20240503,182300,1277332950,24700,24700,24700,24700,0
20240503,182200,1277332950,24700,24700,24700,24700,0
20240503,182100,1277332950,24700,24700,24700,24700,0
20240503,182000,1277332950,24700,24700,24700,24700,0
20240503,181900,1277332950,24700,24700,24700,24700,0
20240503,181800,1277332950,24700,24700,24700,24700,0
20240503,181700,1277332950,24700,24700,24700,24700,0
20240503,181600,1277332950,24700,24700,24700,24700,1155
20240503,181500,1277332950,24700,24700,24700,24700,0
20240503,181400,1277332950,24700,24700,24700,24700,0
20240503,181300,1277332950,24700,24700,24700,24700,0
20240503,181200,1277332950,24700,24700,24700,24700,0
20240503,181100,1277332950,24700,24700,24700,24700,0
20240503,181000,1277332950,24700,24700,24700,24700,0
20240503,180900,1277332950,24700,24700,24700,24700,0
20240503,180800,1277332950,24700,24700,24700,24700,0
20240503,180700,1277332950,24700,24700,24700,24700,0
20240503,180600,1277332950,24700,24700,24700,24700,0
20240503,180500,1277332950,24700,24700,24700,24700,0
20240503,180400,1277332950,24700,24700,24700,24700,0
20240503,180300,1277332950,24700,24700,24700,24700,0
20240503,180200,1277332950,24700,24700,24700,24700,0
20240503,180100,1277332950,24700,24700,24700,24700,0
20240503,180000,1277332950,24700,24700,24700,24700,0
20240503,175900,1277332950,24700,24700,24700,24700,0
20240503,175800,1277332950,24700,24700,24700,24700,0
20240503,175700,1277332950,24700,24700,24700,24700,0
20240503,175600,1277332950,24700,24700,24700,24700,0
20240503,175500,1277332950,24700,24700,24700,24700,0
20240503,175400,1277332950,24700,24700,24700,24700,0
20240503,175300,1277332950,24700,24700,24700,24700,0
20240503,175200,1277332950,24700,24700,24700,24700,0
20240503,175100,1277332950,24700,24700,24700,24700,0
20240503,175000,1277332950,24700,24700,24700,24700,0
20240503,174900,1277332950,24700,24700,24700,24700,0
20240503,174800,1277332950,24700,24700,24700,24700,0
20240503,174700,1277332950,24700,24700,24700,24700,0
20240503,174600,1277332950,24700,24700,24700,24700,1155
20240503,174500,1277332950,24700,24700,24700,24700,0
20240503,174400,1277332950,24700,24700,24700,24700,0
20240503,174300,1277332950,24700,24700,24700,24700,0
20240503,174200,1277332950,24700,24700,24700,24700,0
20240503,174100,1277332950,24700,24700,24700,24700,0
20240503,174000,1277332950,24700,24700,24700,24700,0
20240503,173900,1277332950,24700,24700,24700,24700,0
20240503,173800,1277332950,24700,24700,24700,24700,0
20240503,173700,1277332950,24700,24700,24700,24700,0
20240503,173600,1277332950,24700,24700,24700,24700,0
20240503,173500,1277332950,24700,24700,24700,24700,0
20240503,173400,1277332950,24700,24700,24700,24700,0
20240503,173300,1277332950,24700,24700,24700,24700,0
20240503,173200,1277332950,24700,24700,24700,24700,0
20240503,173100,1277332950,24700,24700,24700,24700,0
20240503,173000,1277332950,24700,24700,24700,24700,0
20240503,172900,1277332950,24700,24700,24700,24700,0
20240503,172800,1277332950,24700,24700,24700,24700,0
20240503,172700,1277332950,24700,24700,24700,24700,0
20240503,172600,1277332950,24700,24700,24700,24700,0
20240503,172500,1277332950,24700,24700,24700,24700,0
20240503,172400,1277332950,24700,24700,24700,24700,0
20240503,172300,1277332950,24700,24700,24700,24700,0
20240503,172200,1277332950,24700,24700,24700,24700,0
20240503,172100,1277332950,24700,24700,24700,24700,0
20240503,172000,1277332950,24700,24700,24700,24700,0
20240503,171900,1277332950,24700,24700,24700,24700,0
20240503,171800,1277332950,24700,24700,24700,24700,0
20240503,171700,1277332950,24700,24700,24700,24700,0
20240503,171600,1277332950,24700,24700,24700,24700,1155
20240503,171500,1277332950,24700,24700,24700,24700,0
20240503,171400,1277332950,24700,24700,24700,24700,0
20240503,171300,1277332950,24700,24700,24700,24700,0
20240503,171200,1277332950,24700,24700,24700,24700,0
20240503,171100,1277332950,24700,24700,24700,24700,0
20240503,171000,1277332950,24700,24700,24700,24700,0
20240503,170900,1277332950,24700,24700,24700,24700,0
20240503,170800,1277332950,24700,24700,24700,24700,0
20240503,170700,1277332950,24700,24700,24700,24700,0
20240503,170600,1277332950,24700,24700,24700,24700,0
20240503,170500,1277332950,24700,24700,24700,24700,0
20240503,170400,1277332950,24700,24700,24700,24700,0
20240503,170300,1277332950,24700,24700,24700,24700,0
20240503,170200,1277332950,24700,24700,24700,24700,0
20240503,170100,1277332950,24700,24700,24700,24700,0
20240503,170000,1277332950,24700,24700,24700,24700,0
20240503,165900,1277332950,24700,24700,24700,24700,0
20240503,165800,1277332950,24700,24700,24700,24700,0
20240503,165700,1277332950,24700,24700,24700,24700,0
20240503,165600,1277332950,24700,24700,24700,24700,0
20240503,165500,1277332950,24700,24700,24700,24700,0
20240503,165400,1277332950,24700,24700,24700,24700,0
20240503,165300,1277332950,24700,24700,24700,24700,0
20240503,165200,1277332950,24700,24700,24700,24700,0
20240503,165100,1277332950,24700,24700,24700,24700,0
20240503,165000,1277332950,24700,24700,24700,24700,0
20240503,164900,1277332950,24700,24700,24700,24700,0
20240503,164800,1277332950,24700,24700,24700,24700,0
20240503,164700,1277332950,24700,24700,24700,24700,0
20240503,164600,1277332950,24700,24700,24700,24700,1155
20240503,164500,1277332950,24700,24700,24700,24700,0
20240503,164400,1277332950,24700,24700,24700,24700,0
20240503,164300,1277332950,24700,24700,24700,24700,0
20240503,164200,1277332950,24700,24700,24700,24700,0
20240503,164100,1277332950,24700,24700,24700,24700,0
20240503,164000,1277332950,24700,24700,24700,24700,0
20240503,163900,1277332950,24700,24700,24700,24700,0
20240503,163800,1277332950,24700,24700,24700,24700,0
20240503,163700,1277332950,24700,24700,24700,24700,0
20240503,163600,1277332950,24700,24700,24700,24700,0
20240503,163500,1277332950,24700,24700,24700,24700,0
20240503,163400,1277332950,24700,24700,24700,24700,0
20240503,163300,1277332950,24700,24700,24700,24700,0
20240503,163200,1277332950,24700,24700,24700,24700,0
20240503,163100,1277332950,24700,24700,24700,24700,0
20240503,163000,1277332950,24700,24700,24700,24700,0
20240503,162900,1277332950,24700,24700,24700,24700,0
20240503,162800,1277332950,24700,24700,24700,24700,0
20240503,162700,1277332950,24700,24700,24700,24700,0
20240503,162600,1277332950,24700,24700,24700,24700,0
20240503,162500,1277332950,24700,24700,24700,24700,0
20240503,162400,1277332950,24700,24700,24700,24700,0
20240503,162300,1277332950,24700,24700,24700,24700,0
20240503,162200,1277332950,24700,24700,24700,24700,0
20240503,162100,1277332950,24700,24700,24700,24700,0
20240503,162000,1277332950,24700,24700,24700,24700,0
20240503,161900,1277332950,24700,24700,24700,24700,0
20240503,161800,1277332950,24700,24700,24700,24700,0
20240503,161700,1277332950,24700,24700,24700,24700,0
20240503,161600,1277332950,24700,24700,24700,24700,1155
20240503,161500,1277332950,24700,24700,24700,24700,0
20240503,161400,1277332950,24700,24700,24700,24700,0
20240503,161300,1277332950,24700,24700,24700,24700,0
20240503,161200,1277332950,24700,24700,24700,24700,0
20240503,161100,1277332950,24700,24700,24700,24700,0
20240503,161000,1277332950,24700,24700,24700,24700,0
20240503,160900,1277332950,24700,24700,24700,24700,0
20240503,160800,1277332950,24700,24700,24700,24700,0
20240503,160700,1277332950,24700,24700,24700,24700,0
20240503,160600,1277332950,24700,24700,24700,24700,0
20240503,160500,1277332950,24700,24700,24700,24700,0
20240503,160400,1277332950,24700,24700,24700,24700,0
20240503,160300,1277332950,24700,24700,24700,24700,0
20240503,160200,1277332950,24700,24700,24700,24700,0
20240503,160100,1277332950,24700,24700,24700,24700,0
20240503,160000,1277332950,24700,24700,24700,24700,0
20240503,155900,1277332950,24700,24700,24700,24700,0
20240503,155800,1277332950,24700,24700,24700,24700,0
20240503,155700,1277332950,24700,24700,24700,24700,0
20240503,155600,1277332950,24700,24700,24700,24700,0
20240503,155500,1277332950,24700,24700,24700,24700,0
20240503,155400,1277332950,24700,24700,24700,24700,0
20240503,155300,1277332950,24700,24700,24700,24700,0
20240503,155200,1277332950,24700,24700,24700,24700,0
20240503,155100,1277332950,24700,24700,24700,24700,0
20240503,155000,1277332950,24700,24700,24700,24700,0
20240503,154900,1277332950,24700,24700,24700,24700,0
20240503,154800,1277332950,24700,24700,24700,24700,0
20240503,154700,1277332950,24700,24700,24700,24700,0
20240503,154600,1277332950,24700,24700,24700,24700,1155
20240503,154500,1277332950,24700,24700,24700,24700,0
20240503,154400,1277332950,24700,24700,24700,24700,0
20240503,154300,1277332950,24700,24700,24700,24700,0
20240503,154200,1277332950,24700,24700,24700,24700,0
20240503,154100,1277332950,24700,24700,24700,24700,0
20240503,154000,1277332950,24700,24700,24700,24700,0
20240503,153900,1277332950,24700,24700,24700,24700,0
20240503,153800,1277332950,24700,24700,24700,24700,0
20240503,153700,1277332950,24700,24700,24700,24700,0
20240503,153600,1277332950,24700,24700,24700,24700,0
20240503,153500,1277332950,24700,24700,24700,24700,0
20240503,153400,1277332950,24700,24700,24700,24700,0
20240503,153300,1277332950,24700,24700,24700,24700,0
20240503,153200,1277332950,24700,24700,24700,24700,0
20240503,153100,1277332950,24700,24700,24700,24700,0
20240503,153000,1277332950,24700,24700,24700,24700,1155
20240503,152900,1248804450,24700,24700,24700,24700,0
20240503,152800,1248804450,24700,24700,24700,24700,0
20240503,152700,1248804450,24700,24700,24700,24700,0
20240503,152600,1248804450,24700,24700,24700,24700,0
20240503,152500,1248804450,24700,24700,24700,24700,0
20240503,152400,1248804450,24700,24700,24700,24700,0
20240503,152300,1248804450,24700,24700,24700,24700,0
20240503,152200,1248804450,24700,24700,24700,24700,0
20240503,152100,1248804450,24700,24700,24700,24700,0
20240503,152000,1248804450,24700,24700,24700,24700,0
20240503,151900,1248804450,24700,24750,24750,24700,72
20240503,151800,1247023600,24800,24800,24800,24800,14
20240503,151700,1246676400,24800,24800,24800,24800,210
20240503,151600,1241468400,24750,24750,24750,24750,1
20240503,151500,1241443650,24800,24750,24800,24600,734
20240503,151400,1223341900,24700,24700,24700,24700,46
20240503,151300,1222205700,24750,24750,24750,24750,23
20240503,151200,1221636450,24800,24800,24800,24800,0
20240503,151100,1221636450,24800,24800,24800,24800,1
20240503,151000,1221611650,24700,24800,24800,24700,480
20240503,150900,1209731750,24800,24800,24800,24800,1
20240503,150800,1209706950,24700,24800,24800,24700,33
20240503,150700,1208888650,24800,24800,24800,24800,1
20240503,150600,1208863850,24800,24800,24800,24800,84
20240503,150500,1206780650,24650,24800,24800,24650,51
20240503,150400,1205523150,24800,24700,24800,24650,331
20240503,150300,1197350100,24750,24700,24750,24700,2
20240503,150200,1197300650,24800,24750,24800,24750,38
20240503,150100,1196359700,24700,24800,24800,24700,10
20240503,150000,1196111800,24800,24800,24800,24800,25
20240503,145900,1195491800,24700,24800,24800,24700,81
20240503,145800,1193485600,24800,24700,24800,24700,202
20240503,145700,1188496000,24800,24800,24800,24800,32
20240503,145600,1187702400,24800,24800,24800,24800,1
20240503,145500,1187677600,24800,24800,24800,24800,33
20240503,145400,1186859200,24750,24750,24750,24750,341
20240503,145300,1178419450,24850,24850,24850,24750,63
20240503,145200,1176856500,24850,24850,24850,24850,10
20240503,145100,1176608000,24850,24850,24850,24850,23
20240503,145000,1176036450,24850,24800,24850,24750,40
20240503,144900,1175045250,24800,24800,24800,24800,22
20240503,144800,1174499650,24750,24800,24800,24750,34
20240503,144700,1173656500,24800,24800,24800,24800,1
20240503,144600,1173631700,24800,24800,24800,24800,51
20240503,144500,1172366900,24800,24700,24800,24700,27
20240503,144400,1171699900,24800,24750,24800,24700,131
20240503,144300,1168461950,24750,24750,24750,24700,20
20240503,144200,1167967450,24750,24750,24750,24750,29
20240503,144100,1167249700,24750,24750,24750,24750,209
20240503,144000,1162076950,24750,24750,24750,24750,23
20240503,143900,1161507700,24750,24750,24750,24750,10
20240503,143800,1161260200,24750,24750,24750,24750,25
20240503,143700,1160641450,24750,24650,24750,24650,61
20240503,143600,1159134600,24650,24750,24750,24650,65
20240503,143500,1157531350,24750,24750,24750,24750,23
20240503,143400,1156962100,24750,24750,24750,24750,9
20240503,143300,1156739350,24750,24650,24750,24650,358
20240503,143200,1147912250,24700,24850,24850,24700,739
20240503,143100,1129626800,24800,24800,24800,24800,51
20240503,143000,1128362000,24850,24850,24850,24850,10
20240503,142900,1128113500,24850,24850,24850,24850,25
20240503,142800,1127492250,24850,24800,24850,24800,10
20240503,142700,1127243900,24750,24850,24850,24750,33
20240503,142600,1126423950,24750,24850,24850,24750,114
20240503,142500,1123599650,24850,24800,24850,24800,353
20240503,142400,1114844750,24850,24850,24850,24850,24
20240503,142300,1114248350,24850,24850,24850,24800,12
20240503,142200,1113950200,24800,24850,24850,24800,343
20240503,142100,1105442700,24850,24850,24850,24850,11
20240503,142000,1105169350,24800,24850,24850,24800,2
20240503,141900,1105119700,24850,24850,24850,24850,10
20240503,141800,1104871200,24850,24850,24850,24850,33
20240503,141700,1104051150,24750,24750,24800,24750,207
20240503,141600,1098927800,24800,24800,24800,24800,39
20240503,141500,1097960600,24800,24800,24800,24800,49
20240503,141400,1096745400,24800,24800,24800,24750,525
20240503,141300,1083728550,24900,24850,24900,24850,74
20240503,141200,1081888450,24850,24900,24900,24850,140
20240503,141100,1078408950,24850,24850,24850,24850,185
20240503,141000,1073811700,24800,24850,24850,24800,14
20240503,140900,1073464450,24850,24850,24850,24850,32
20240503,140800,1072669250,24800,24850,24850,24800,11
20240503,140700,1072396400,24850,24850,24850,24850,132
20240503,140600,1069116200,24850,24800,24850,24800,81
20240503,140500,1067103400,24850,24850,24850,24850,32
20240503,140400,1066308200,24850,24850,24850,24850,34
20240503,140300,1065463300,24850,24850,24850,24850,10
20240503,140200,1065214800,24850,24850,24850,24850,34
20240503,140100,1064369900,24850,24850,24850,24850,6
20240503,140000,1064220800,24900,24900,24900,24800,69
20240503,135900,1062506350,24850,24850,24850,24850,2
20240503,135800,1062456650,24800,24900,24900,24800,81
20240503,135700,1060444750,24900,24900,24900,24900,1
20240503,135600,1060419850,24900,24850,24900,24850,32
20240503,135500,1059623100,24850,24900,24900,24850,24
20240503,135400,1059025550,24900,24850,24900,24800,124
20240503,135300,1055943900,24900,24900,24900,24900,33
20240503,135200,1055122200,24850,24850,24850,24850,276
20240503,135100,1048263600,24850,24950,24950,24850,41
20240503,135000,1047241650,24950,24950,24950,24950,1
20240503,134900,1047216700,24950,24950,24950,24950,33
20240503,134800,1046393350,24950,24950,24950,24950,39
20240503,134700,1045420300,24900,24900,24950,24900,108
20240503,134600,1042729550,24850,24850,24850,24850,30
20240503,134500,1041984050,24950,24900,24950,24900,41
20240503,134400,1040961600,24950,24900,24950,24900,67
20240503,134300,1039290950,24900,24900,24900,24900,103
20240503,134200,1036726250,24900,24900,24900,24900,33
20240503,134100,1035904550,24850,24850,24850,24850,118
20240503,134000,1032972250,24800,24850,24850,24800,35
20240503,133900,1032102600,24850,24800,24850,24800,200
20240503,133800,1027142550,24800,24750,24800,24750,200
20240503,133700,1022182700,24750,24750,24750,24750,172
20240503,133600,1017925700,24750,24750,24750,24750,0
20240503,133500,1017925700,24750,24750,24750,24750,293
20240503,133400,1010673950,24800,24800,24800,24800,2
20240503,133300,1010624350,24850,24850,24850,24850,38
20240503,133200,1009680050,24800,24800,24800,24800,74
20240503,133100,1007844850,24850,24850,24850,24850,12
20240503,133000,1007546650,24800,24800,24800,24800,37
20240503,132900,1006629050,24800,24800,24800,24800,0
20240503,132800,1006629050,24800,24800,24800,24800,0
20240503,132700,1006629050,24800,24800,24800,24800,0
20240503,132600,1006629050,24800,24800,24800,24800,37
20240503,132500,1005711450,24800,24800,24800,24800,205
20240503,132400,1000627450,24800,24800,24800,24800,0
20240503,132300,1000627450,24800,24800,24800,24800,37
20240503,132200,999709850,24800,24800,24800,24800,0
20240503,132100,999709850,24800,24800,24800,24800,0
20240503,132000,999709850,24800,24800,24800,24800,0
20240503,131900,999709850,24800,24800,24800,24800,38
20240503,131800,998767450,24800,24800,24800,24800,0
20240503,131700,998767450,24800,24800,24800,24800,0
20240503,131600,998767450,24800,24850,24850,24600,2950
20240503,131500,925696850,24900,24900,24900,24900,37
20240503,131400,924775550,24850,24850,24850,24850,73
20240503,131300,922961500,24850,24900,24900,24850,764
20240503,131200,903940200,25000,25000,25000,25000,37
20240503,131100,903015200,25000,25000,25000,25000,0
20240503,131000,903015200,25000,25000,25000,25000,1
20240503,130900,902990200,25000,25000,25000,25000,0
20240503,130800,902990200,25000,25000,25000,25000,37
20240503,130700,902065200,24900,25000,25000,24900,141
20240503,130600,898547950,25000,25000,25000,25000,4
20240503,130500,898447950,25000,25000,25000,25000,65
20240503,130400,896822950,25000,25000,25000,25000,60
20240503,130300,895322950,25000,25000,25000,25000,10
20240503,130200,895072950,24950,24950,24950,24950,16
20240503,130100,894673750,25000,24950,25000,24950,437
20240503,130000,883752900,24950,24900,24950,24900,61
20240503,125900,882231100,24950,24950,24950,24950,0
20240503,125800,882231100,24950,24950,24950,24950,37
20240503,125700,881307950,24900,24900,24900,24900,0
20240503,125600,881307950,24900,24900,24900,24900,1100
20240503,125500,853917950,24900,24950,24950,24900,24
20240503,125400,853319200,24950,24950,24950,24950,57
20240503,125300,851897050,24950,24950,24950,24950,40
20240503,125200,850899050,24950,24950,24950,24950,7
20240503,125100,850724400,24950,24950,24950,24950,0
20240503,125000,850724400,24950,24950,24950,24950,38
20240503,124900,849776300,24900,24900,24900,24900,100
20240503,124800,847286300,24950,24950,24950,24950,0
20240503,124700,847286300,24950,24950,24950,24950,37
20240503,124600,846363150,24900,24900,24900,24900,175
20240503,124500,842005650,24950,24950,24950,24950,0
20240503,124400,842005650,24950,24950,24950,24950,7
20240503,124300,841831000,24950,24950,24950,24950,42
20240503,124200,840783100,24950,24950,24950,24950,1
20240503,124100,840758150,24950,24950,24950,24950,0
20240503,124000,840758150,24950,24950,24950,24950,37
20240503,123900,839835000,24950,24950,24950,24950,0
20240503,123800,839835000,24950,24950,24950,24950,20
20240503,123700,839336000,24950,24950,24950,24950,7
20240503,123600,839161350,24950,24950,24950,24950,38
20240503,123500,838213250,24850,24850,24850,24850,1
20240503,123400,838188400,24850,24850,24850,24850,0
20240503,123300,838188400,24850,24900,24900,24850,700
20240503,123200,820762550,24950,24950,24950,24950,37
20240503,123100,819839400,24900,24900,24900,24900,0
20240503,123000,819839400,24900,24900,24900,24900,0
20240503,122900,819839400,24900,24950,24950,24900,38
20240503,122800,818891350,24950,24950,24950,24950,1
20240503,122700,818866400,24900,24900,24900,24900,1
20240503,122600,818841500,24900,24900,24900,24900,10
20240503,122500,818592500,24950,24950,24950,24950,37
20240503,122400,817669350,24900,24950,24950,24900,90
20240503,122300,815426100,24950,24950,24950,24950,171
20240503,122200,811159650,25000,25000,25000,25000,38
20240503,122100,810209650,24950,24950,24950,24950,2
20240503,122000,810159750,24900,24900,24900,24900,7
20240503,121900,809985450,25000,25000,25000,25000,0
20240503,121800,809985450,25000,25000,25000,25000,37
20240503,121700,809060450,25000,25000,25000,25000,0
20240503,121600,809060450,25000,25000,25000,25000,0
20240503,121500,809060450,25000,25000,25000,25000,0
20240503,121400,809060450,25000,25000,25000,25000,37
20240503,121300,808135450,24900,24900,24900,24900,0
20240503,121200,808135450,24900,24950,24950,24900,352
20240503,121100,799367950,25000,24950,25000,24950,38
20240503,121000,798418000,25000,25000,25000,25000,1
20240503,120900,798393000,25000,25000,25000,25000,0
20240503,120800,798393000,25000,25000,25000,25000,0
20240503,120700,798393000,25000,24950,25000,24950,128
20240503,120600,795197500,24950,24950,24950,24950,413
20240503,120500,784893150,24950,24950,24950,24950,20
20240503,120400,784394150,25000,25000,25000,25000,37
20240503,120300,783469150,24950,24950,24950,24950,2
20240503,120200,783419250,24950,24950,24950,24950,0
20240503,120100,783419250,24950,24950,24950,24950,44
20240503,120000,782321450,24950,25000,25000,24950,210
20240503,115900,777075600,25000,25000,25000,25000,3
20240503,115800,777000600,25000,25000,25000,25000,12
20240503,115700,776700600,25000,25000,25000,25000,142
20240503,115600,773150600,25000,25000,25000,24950,41
20240503,115500,772125900,25000,25000,25050,25000,142
20240503,115400,768575800,25000,25000,25000,25000,106
20240503,115300,765925800,25000,25000,25050,25000,579
20240503,115200,751448900,25000,25000,25000,24950,470
20240503,115100,739703900,25000,25000,25000,25000,4
20240503,115000,739603900,25000,25000,25000,25000,11
20240503,114900,739328900,25000,24950,25000,24950,57
20240503,114800,737904900,25000,24950,25000,24950,411
20240503,114700,727630000,25000,25000,25000,25000,0
20240503,114600,727630000,25000,25000,25000,25000,137
20240503,114500,724205000,24950,25000,25000,24950,57
20240503,114400,722782350,25000,25000,25000,25000,4
20240503,114300,722682350,25000,25000,25000,25000,410
20240503,114200,712432350,24950,24950,24950,24950,4
20240503,114100,712332550,24900,24900,24900,24900,23
20240503,114000,711759850,24950,25000,25000,24950,7
20240503,113900,711584900,24950,24950,24950,24950,55
20240503,113800,710212650,24950,24950,24950,24950,22
20240503,113700,709663750,24950,24950,24950,24950,0
20240503,113600,709663750,24950,24950,24950,24950,2
20240503,113500,709613850,24950,24950,24950,24950,35
20240503,113400,708740600,24850,24850,24850,24850,49
20240503,113300,707522950,24950,24950,24950,24850,1259
20240503,113200,676201200,24950,24950,24950,24950,310
20240503,113100,668466700,24950,25000,25000,24950,38
20240503,113000,667516750,24950,24950,25000,24950,649
20240503,112900,651324150,25000,25000,25000,24950,55
20240503,112800,649949200,25000,24950,25000,24950,173
20240503,112700,645624300,24950,24950,24950,24950,70
20240503,112600,643877800,24950,24950,25000,24950,1205
20240503,112500,613811050,24950,24950,24950,24950,900
20240503,112400,591356050,24950,24950,24950,24950,110
20240503,112300,588611550,24950,24950,24950,24950,1
20240503,112200,588586600,24900,24900,24900,24900,15
20240503,112100,588213100,24900,24850,24900,24850,2288
20240503,112000,531270200,24800,24800,24800,24800,133
20240503,111900,527971800,24800,24800,24800,24800,114
20240503,111800,525144600,24800,24800,24800,24800,4
20240503,111700,525045400,24850,24850,24850,24850,37
20240503,111600,524125950,24850,24800,24850,24800,2
20240503,111500,524076300,24850,24850,24850,24850,0
20240503,111400,524076300,24850,24850,24850,24850,2
20240503,111300,524026600,24850,24800,24850,24800,178
20240503,111200,519610350,24800,24800,24800,24800,0
20240503,111100,519610350,24800,24850,24850,24800,142
20240503,111000,516088600,24850,24850,24850,24850,38
20240503,110900,515144300,24800,24800,24800,24800,98
20240503,110800,512713900,24850,24850,24850,24850,0
20240503,110700,512713900,24850,24850,24850,24850,0
20240503,110600,512713900,24850,24800,24850,24800,75
20240503,110500,510852050,24850,24850,24850,24850,0
20240503,110400,510852050,24850,24850,24850,24850,0
20240503,110300,510852050,24850,24800,24850,24750,975
20240503,110200,486692950,24800,24800,24800,24800,47
20240503,110100,485527350,24800,24800,24800,24800,0
20240503,110000,485527350,24800,24800,24800,24800,0
20240503,105900,485527350,24800,24850,24850,24800,38
20240503,105800,484583100,24800,24800,24800,24800,83
20240503,105700,482524700,24850,24850,24850,24850,1
20240503,105600,482499850,24800,24850,24850,24800,138
20240503,105500,479075550,24750,24750,24750,24750,0
20240503,105400,479075550,24750,24800,24800,24750,28
20240503,105300,478382350,24800,24800,24800,24750,270
20240503,105200,471687350,24850,24850,24850,24850,71
20240503,105100,469923000,24800,24800,24800,24800,10
20240503,105000,469675000,24800,24800,24800,24800,0
20240503,104900,469675000,24800,24800,24800,24800,2
20240503,104800,469625400,24850,24800,24850,24800,312
20240503,104700,461885950,24800,24800,24800,24800,0
20240503,104600,461885950,24800,24800,24800,24800,50
20240503,104500,460645950,24800,24800,24800,24800,3
20240503,104400,460571550,24800,24800,24800,24800,1
20240503,104300,460546750,24800,24850,24850,24800,55
20240503,104200,459182500,24800,24800,24800,24800,196
20240503,104100,454321700,24800,24800,24800,24800,38
20240503,104000,453379300,24800,24750,24800,24750,6
20240503,103900,453230550,24800,24800,24800,24800,4
20240503,103800,453131350,24800,24800,24800,24800,37
20240503,103700,452213750,24800,24800,24800,24800,0
20240503,103600,452213750,24800,24800,24800,24800,0
20240503,103500,452213750,24800,24800,24800,24800,108
20240503,103400,449535350,24850,24800,24850,24800,43
20240503,103300,448467100,24800,24800,24800,24800,0
20240503,103200,448467100,24800,24800,24800,24800,148
20240503,103100,444796700,24800,24800,24800,24800,4
20240503,103000,444697500,24800,24800,24800,24800,529
20240503,102900,431578300,24800,24800,24800,24800,7
20240503,102800,431404700,24800,24800,24800,24800,0
20240503,102700,431404700,24800,24800,24800,24800,38
20240503,102600,430462300,24800,24800,24800,24800,0
20240503,102500,430462300,24800,24800,24800,24800,5
20240503,102400,430338300,24800,24800,24800,24800,0
20240503,102300,430338300,24800,24750,24800,24750,47
20240503,102200,429173200,24750,24750,24750,24750,4
20240503,102100,429074200,24800,24800,24800,24800,0
20240503,102000,429074200,24800,24800,24800,24800,37
20240503,101900,428156600,24800,24850,24850,24800,330
20240503,101800,419972100,24850,24850,24850,24850,133
20240503,101700,416667050,24850,24850,24850,24850,10
20240503,101600,416418550,24850,24850,24850,24850,190
20240503,101500,411697050,24800,24800,24800,24800,100
20240503,101400,409217050,24800,24850,24850,24800,146
20240503,101300,405591650,24850,24850,24850,24850,314
20240503,101200,397788750,24850,24850,24850,24850,20
20240503,101100,397291750,24850,24850,24850,24850,6
20240503,101000,397142650,24850,24800,24850,24800,51
20240503,100900,395875850,24850,24850,24850,24850,37
20240503,100800,394956400,24850,24850,24850,24800,244
20240503,100700,388905100,24800,24800,24800,24800,0
20240503,100600,388905100,24800,24800,24800,24800,216
20240503,100500,383548300,24850,24850,24850,24850,37
20240503,100400,382628850,24850,24850,24850,24850,178
20240503,100300,378205550,24900,24850,24900,24850,12
20240503,100200,377907300,24850,24800,24850,24800,1299
20240503,100100,345683450,24750,24750,24750,24750,31
20240503,100000,344916200,24800,24800,24800,24800,2
20240503,095900,344866600,24750,24750,24750,24750,0
20240503,095800,344866600,24750,24750,24750,24700,385
20240503,095700,335339100,24700,24700,24700,24700,20
20240503,095600,334845100,24750,24750,24750,24750,51
20240503,095500,333582850,24750,24800,24800,24750,60
20240503,095400,332096000,24750,24750,24750,24750,66
20240503,095300,330462500,24750,24750,24750,24750,50
20240503,095200,329225000,24800,24800,24800,24800,0
20240503,095100,329225000,24800,24750,24800,24750,65
20240503,095000,327613050,24800,24800,24800,24800,0
20240503,094900,327613050,24800,24800,24800,24800,0
20240503,094800,327613050,24800,24800,24800,24800,0
20240503,094700,327613050,24800,24700,24800,24700,93
20240503,094600,325312250,24700,24750,24750,24700,237
20240503,094500,319451500,24750,24750,24750,24750,84
20240503,094400,317372500,24750,24800,24800,24750,40
20240503,094300,316380600,24800,24800,24800,24800,5
20240503,094200,316256600,24800,24800,24800,24800,271
20240503,094100,309535800,24800,24850,24850,24800,224
20240503,094000,303969750,24850,24900,24900,24850,38
20240503,093900,303023600,24900,24900,24900,24900,832
20240503,093800,282306800,24900,24800,24900,24750,1279
20240503,093700,250527450,24800,24700,24800,24700,1156
20240503,093600,221941300,24650,24650,24650,24650,161
20240503,093500,217972650,24700,24700,24700,24700,121
20240503,093400,214983950,24700,24700,24700,24700,100
20240503,093300,212513950,24700,24750,24750,24700,46
20240503,093200,211375650,24700,24700,24700,24700,17
20240503,093100,210955750,24700,24650,24700,24650,468
20240503,093000,199397650,24700,24750,24750,24700,175
20240503,092900,195073400,24750,24700,24750,24700,35
20240503,092800,194208750,24700,24700,24700,24700,20
20240503,092700,193714750,24700,24700,24700,24700,0
20240503,092600,193714750,24700,24700,24700,24650,215
20240503,092500,188404950,24750,24750,24750,24750,0
20240503,092400,188404950,24750,24750,24750,24750,101
20240503,092300,185905200,24750,24750,24750,24750,157
20240503,092200,182019450,24700,24700,24700,24700,121
20240503,092100,179030750,24600,24650,24650,24600,129
20240503,092000,175851700,24700,24700,24700,24700,30
20240503,091900,175110700,24700,24700,24700,24700,47
20240503,091800,173949800,24700,24700,24700,24700,72
20240503,091700,172171400,24700,24750,24750,24700,376
20240503,091600,162866350,24750,24850,24850,24750,474
20240503,091500,151130600,24850,24800,24850,24800,167
20240503,091400,146987100,24800,24750,24800,24750,20
20240503,091300,146491350,24750,24750,24750,24750,4
20240503,091200,146392350,24750,24850,24850,24750,321
20240503,091100,138442000,24800,24850,24850,24800,146
20240503,091000,134821150,24850,24850,24850,24850,100
20240503,090900,132336150,24950,24900,24950,24900,747
20240503,090800,113729750,24900,24900,24900,24900,158
20240503,090700,109795550,24750,24750,24750,24750,5
20240503,090600,109671800,24750,24850,24950,24750,271
20240503,090500,102926350,24800,24850,24850,24800,295
20240503,090400,95605300,24850,24900,24900,24750,158
20240503,090300,91690350,24850,24800,24900,24800,1531
20240503,090200,53635250,24800,24800,24800,24800,119
20240503,090100,50684050,24700,24700,24700,24700,20
20240503,090000,50190050,24800,24850,24850,24800,2020