KissMeData/044490/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,192800,5418008750,21850,21850,21850,21850,9528
20240502,192700,5418008750,21850,21850,21850,21850,0
20240502,192600,5418008750,21850,21850,21850,21850,0
20240502,192500,5418008750,21850,21850,21850,21850,0
20240502,192400,5418008750,21850,21850,21850,21850,0
20240502,192300,5418008750,21850,21850,21850,21850,0
20240502,192200,5418008750,21850,21850,21850,21850,0
20240502,192100,5418008750,21850,21850,21850,21850,0
20240502,192000,5418008750,21850,21850,21850,21850,0
20240502,191900,5418008750,21850,21850,21850,21850,0
20240502,191800,5418008750,21850,21850,21850,21850,0
20240502,191700,5418008750,21850,21850,21850,21850,0
20240502,191600,5418008750,21850,21850,21850,21850,0
20240502,191500,5418008750,21850,21850,21850,21850,0
20240502,191400,5418008750,21850,21850,21850,21850,0
20240502,191300,5418008750,21850,21850,21850,21850,0
20240502,191200,5418008750,21850,21850,21850,21850,0
20240502,191100,5418008750,21850,21850,21850,21850,0
20240502,191000,5418008750,21850,21850,21850,21850,0
20240502,190900,5418008750,21850,21850,21850,21850,0
20240502,190800,5418008750,21850,21850,21850,21850,0
20240502,190700,5418008750,21850,21850,21850,21850,0
20240502,190600,5418008750,21850,21850,21850,21850,0
20240502,190500,5418008750,21850,21850,21850,21850,0
20240502,190400,5418008750,21850,21850,21850,21850,0
20240502,190300,5418008750,21850,21850,21850,21850,0
20240502,190200,5418008750,21850,21850,21850,21850,0
20240502,190100,5418008750,21850,21850,21850,21850,0
20240502,190000,5418008750,21850,21850,21850,21850,0
20240502,185900,5418008750,21850,21850,21850,21850,0
20240502,185800,5418008750,21850,21850,21850,21850,9528
20240502,185700,5418008750,21850,21850,21850,21850,0
20240502,185600,5418008750,21850,21850,21850,21850,0
20240502,185500,5418008750,21850,21850,21850,21850,0
20240502,185400,5418008750,21850,21850,21850,21850,0
20240502,185300,5418008750,21850,21850,21850,21850,0
20240502,185200,5418008750,21850,21850,21850,21850,0
20240502,185100,5418008750,21850,21850,21850,21850,0
20240502,185000,5418008750,21850,21850,21850,21850,0
20240502,184900,5418008750,21850,21850,21850,21850,0
20240502,184800,5418008750,21850,21850,21850,21850,0
20240502,184700,5418008750,21850,21850,21850,21850,0
20240502,184600,5418008750,21850,21850,21850,21850,0
20240502,184500,5418008750,21850,21850,21850,21850,0
20240502,184400,5418008750,21850,21850,21850,21850,0
20240502,184300,5418008750,21850,21850,21850,21850,0
20240502,184200,5418008750,21850,21850,21850,21850,0
20240502,184100,5418008750,21850,21850,21850,21850,0
20240502,184000,5418008750,21850,21850,21850,21850,0
20240502,183900,5418008750,21850,21850,21850,21850,0
20240502,183800,5418008750,21850,21850,21850,21850,0
20240502,183700,5418008750,21850,21850,21850,21850,0
20240502,183600,5418008750,21850,21850,21850,21850,0
20240502,183500,5418008750,21850,21850,21850,21850,0
20240502,183400,5418008750,21850,21850,21850,21850,0
20240502,183300,5418008750,21850,21850,21850,21850,0
20240502,183200,5418008750,21850,21850,21850,21850,0
20240502,183100,5418008750,21850,21850,21850,21850,0
20240502,183000,5418008750,21850,21850,21850,21850,0
20240502,182900,5418008750,21850,21850,21850,21850,0
20240502,182800,5418008750,21850,21850,21850,21850,9528
20240502,182700,5418008750,21850,21850,21850,21850,0
20240502,182600,5418008750,21850,21850,21850,21850,0
20240502,182500,5418008750,21850,21850,21850,21850,0
20240502,182400,5418008750,21850,21850,21850,21850,0
20240502,182300,5418008750,21850,21850,21850,21850,0
20240502,182200,5418008750,21850,21850,21850,21850,0
20240502,182100,5418008750,21850,21850,21850,21850,0
20240502,182000,5418008750,21850,21850,21850,21850,0
20240502,181900,5418008750,21850,21850,21850,21850,0
20240502,181800,5418008750,21850,21850,21850,21850,0
20240502,181700,5418008750,21850,21850,21850,21850,0
20240502,181600,5418008750,21850,21850,21850,21850,0
20240502,181500,5418008750,21850,21850,21850,21850,0
20240502,181400,5418008750,21850,21850,21850,21850,0
20240502,181300,5418008750,21850,21850,21850,21850,0
20240502,181200,5418008750,21850,21850,21850,21850,0
20240502,181100,5418008750,21850,21850,21850,21850,0
20240502,181000,5418008750,21850,21850,21850,21850,0
20240502,180900,5418008750,21850,21850,21850,21850,0
20240502,180800,5418008750,21850,21850,21850,21850,0
20240502,180700,5418008750,21850,21850,21850,21850,0
20240502,180600,5418008750,21850,21850,21850,21850,0
20240502,180500,5418008750,21850,21850,21850,21850,0
20240502,180400,5418008750,21850,21850,21850,21850,0
20240502,180300,5418008750,21850,21850,21850,21850,0
20240502,180200,5418008750,21850,21850,21850,21850,0
20240502,180100,5418008750,21850,21850,21850,21850,0
20240502,180000,5418008750,21850,21850,21850,21850,0
20240502,175900,5418008750,21850,21850,21850,21850,0
20240502,175800,5418008750,21850,21850,21850,21850,9528
20240502,175700,5418008750,21850,21850,21850,21850,0
20240502,175600,5418008750,21850,21850,21850,21850,0
20240502,175500,5418008750,21850,21850,21850,21850,0
20240502,175400,5418008750,21850,21850,21850,21850,0
20240502,175300,5418008750,21850,21850,21850,21850,0
20240502,175200,5418008750,21850,21850,21850,21850,0
20240502,175100,5418008750,21850,21850,21850,21850,0
20240502,175000,5418008750,21850,21850,21850,21850,0
20240502,174900,5418008750,21850,21850,21850,21850,0
20240502,174800,5418008750,21850,21850,21850,21850,0
20240502,174700,5418008750,21850,21850,21850,21850,0
20240502,174600,5418008750,21850,21850,21850,21850,0
20240502,174500,5418008750,21850,21850,21850,21850,0
20240502,174400,5418008750,21850,21850,21850,21850,0
20240502,174300,5418008750,21850,21850,21850,21850,0
20240502,174200,5418008750,21850,21850,21850,21850,0
20240502,174100,5418008750,21850,21850,21850,21850,0
20240502,174000,5418008750,21850,21850,21850,21850,0
20240502,173900,5418008750,21850,21850,21850,21850,0
20240502,173800,5418008750,21850,21850,21850,21850,0
20240502,173700,5418008750,21850,21850,21850,21850,0
20240502,173600,5418008750,21850,21850,21850,21850,0
20240502,173500,5418008750,21850,21850,21850,21850,0
20240502,173400,5418008750,21850,21850,21850,21850,0
20240502,173300,5418008750,21850,21850,21850,21850,0
20240502,173200,5418008750,21850,21850,21850,21850,0
20240502,173100,5418008750,21850,21850,21850,21850,0
20240502,173000,5418008750,21850,21850,21850,21850,0
20240502,172900,5418008750,21850,21850,21850,21850,0
20240502,172800,5418008750,21850,21850,21850,21850,9528
20240502,172700,5418008750,21850,21850,21850,21850,0
20240502,172600,5418008750,21850,21850,21850,21850,0
20240502,172500,5418008750,21850,21850,21850,21850,0
20240502,172400,5418008750,21850,21850,21850,21850,0
20240502,172300,5418008750,21850,21850,21850,21850,0
20240502,172200,5418008750,21850,21850,21850,21850,0
20240502,172100,5418008750,21850,21850,21850,21850,0
20240502,172000,5418008750,21850,21850,21850,21850,0
20240502,171900,5418008750,21850,21850,21850,21850,0
20240502,171800,5418008750,21850,21850,21850,21850,0
20240502,171700,5418008750,21850,21850,21850,21850,0
20240502,171600,5418008750,21850,21850,21850,21850,0
20240502,171500,5418008750,21850,21850,21850,21850,0
20240502,171400,5418008750,21850,21850,21850,21850,0
20240502,171300,5418008750,21850,21850,21850,21850,0
20240502,171200,5418008750,21850,21850,21850,21850,0
20240502,171100,5418008750,21850,21850,21850,21850,0
20240502,171000,5418008750,21850,21850,21850,21850,0
20240502,170900,5418008750,21850,21850,21850,21850,0
20240502,170800,5418008750,21850,21850,21850,21850,0
20240502,170700,5418008750,21850,21850,21850,21850,0
20240502,170600,5418008750,21850,21850,21850,21850,0
20240502,170500,5418008750,21850,21850,21850,21850,0
20240502,170400,5418008750,21850,21850,21850,21850,0
20240502,170300,5418008750,21850,21850,21850,21850,0
20240502,170200,5418008750,21850,21850,21850,21850,0
20240502,170100,5418008750,21850,21850,21850,21850,0
20240502,170000,5418008750,21850,21850,21850,21850,0
20240502,165900,5418008750,21850,21850,21850,21850,0
20240502,165800,5418008750,21850,21850,21850,21850,9528
20240502,165700,5418008750,21850,21850,21850,21850,0
20240502,165600,5418008750,21850,21850,21850,21850,0
20240502,165500,5418008750,21850,21850,21850,21850,0
20240502,165400,5418008750,21850,21850,21850,21850,0
20240502,165300,5418008750,21850,21850,21850,21850,0
20240502,165200,5418008750,21850,21850,21850,21850,0
20240502,165100,5418008750,21850,21850,21850,21850,0
20240502,165000,5418008750,21850,21850,21850,21850,0
20240502,164900,5418008750,21850,21850,21850,21850,0
20240502,164800,5418008750,21850,21850,21850,21850,0
20240502,164700,5418008750,21850,21850,21850,21850,0
20240502,164600,5418008750,21850,21850,21850,21850,0
20240502,164500,5418008750,21850,21850,21850,21850,0
20240502,164400,5418008750,21850,21850,21850,21850,0
20240502,164300,5418008750,21850,21850,21850,21850,0
20240502,164200,5418008750,21850,21850,21850,21850,0
20240502,164100,5418008750,21850,21850,21850,21850,0
20240502,164000,5418008750,21850,21850,21850,21850,0
20240502,163900,5418008750,21850,21850,21850,21850,0
20240502,163800,5418008750,21850,21850,21850,21850,0
20240502,163700,5418008750,21850,21850,21850,21850,0
20240502,163600,5418008750,21850,21850,21850,21850,0
20240502,163500,5418008750,21850,21850,21850,21850,0
20240502,163400,5418008750,21850,21850,21850,21850,0
20240502,163300,5418008750,21850,21850,21850,21850,0
20240502,163200,5418008750,21850,21850,21850,21850,0
20240502,163100,5418008750,21850,21850,21850,21850,0
20240502,163000,5418008750,21850,21850,21850,21850,0
20240502,162900,5418008750,21850,21850,21850,21850,0
20240502,162800,5418008750,21850,21850,21850,21850,9528
20240502,162700,5418008750,21850,21850,21850,21850,0
20240502,162600,5418008750,21850,21850,21850,21850,0
20240502,162500,5418008750,21850,21850,21850,21850,0
20240502,162400,5418008750,21850,21850,21850,21850,0
20240502,162300,5418008750,21850,21850,21850,21850,0
20240502,162200,5418008750,21850,21850,21850,21850,0
20240502,162100,5418008750,21850,21850,21850,21850,0
20240502,162000,5418008750,21850,21850,21850,21850,0
20240502,161900,5418008750,21850,21850,21850,21850,0
20240502,161800,5418008750,21850,21850,21850,21850,0
20240502,161700,5418008750,21850,21850,21850,21850,0
20240502,161600,5418008750,21850,21850,21850,21850,0
20240502,161500,5418008750,21850,21850,21850,21850,0
20240502,161400,5418008750,21850,21850,21850,21850,0
20240502,161300,5418008750,21850,21850,21850,21850,0
20240502,161200,5418008750,21850,21850,21850,21850,0
20240502,161100,5418008750,21850,21850,21850,21850,0
20240502,161000,5418008750,21850,21850,21850,21850,0
20240502,160900,5418008750,21850,21850,21850,21850,0
20240502,160800,5418008750,21850,21850,21850,21850,0
20240502,160700,5418008750,21850,21850,21850,21850,0
20240502,160600,5418008750,21850,21850,21850,21850,0
20240502,160500,5418008750,21850,21850,21850,21850,0
20240502,160400,5418008750,21850,21850,21850,21850,0
20240502,160300,5418008750,21850,21850,21850,21850,0
20240502,160200,5418008750,21850,21850,21850,21850,0
20240502,160100,5418008750,21850,21850,21850,21850,0
20240502,160000,5418008750,21850,21850,21850,21850,0
20240502,155900,5418008750,21850,21850,21850,21850,0
20240502,155800,5418008750,21850,21850,21850,21850,9528
20240502,155700,5418008750,21850,21850,21850,21850,0
20240502,155600,5418008750,21850,21850,21850,21850,0
20240502,155500,5418008750,21850,21850,21850,21850,0
20240502,155400,5418008750,21850,21850,21850,21850,0
20240502,155300,5418008750,21850,21850,21850,21850,0
20240502,155200,5418008750,21850,21850,21850,21850,0
20240502,155100,5418008750,21850,21850,21850,21850,0
20240502,155000,5418008750,21850,21850,21850,21850,0
20240502,154900,5418008750,21850,21850,21850,21850,0
20240502,154800,5418008750,21850,21850,21850,21850,0
20240502,154700,5418008750,21850,21850,21850,21850,0
20240502,154600,5418008750,21850,21850,21850,21850,0
20240502,154500,5418008750,21850,21850,21850,21850,0
20240502,154400,5418008750,21850,21850,21850,21850,0
20240502,154300,5418008750,21850,21850,21850,21850,0
20240502,154200,5418008750,21850,21850,21850,21850,0
20240502,154100,5418008750,21850,21850,21850,21850,0
20240502,154000,5418008750,21850,21850,21850,21850,0
20240502,153900,5418008750,21850,21850,21850,21850,0
20240502,153800,5418008750,21850,21850,21850,21850,0
20240502,153700,5418008750,21850,21850,21850,21850,0
20240502,153600,5418008750,21850,21850,21850,21850,0
20240502,153500,5418008750,21850,21850,21850,21850,0
20240502,153400,5418008750,21850,21850,21850,21850,0
20240502,153300,5418008750,21850,21850,21850,21850,0
20240502,153200,5418008750,21850,21850,21850,21850,0
20240502,153100,5418008750,21850,21850,21850,21850,0
20240502,153000,5418008750,21850,21850,21850,21850,9528
20240502,152900,5209821950,21900,21900,21900,21900,0
20240502,152800,5209821950,21900,21900,21900,21900,0
20240502,152700,5209821950,21900,21900,21900,21900,0
20240502,152600,5209821950,21900,21900,21900,21900,0
20240502,152500,5209821950,21900,21900,21900,21900,0
20240502,152400,5209821950,21900,21900,21900,21900,0
20240502,152300,5209821950,21900,21900,21900,21900,0
20240502,152200,5209821950,21900,21900,21900,21900,0
20240502,152100,5209821950,21900,21900,21900,21900,0
20240502,152000,5209821950,21900,21900,21900,21900,0
20240502,151900,5209821950,21900,22000,22000,21900,133
20240502,151800,5206899850,22000,21950,22000,21900,348
20240502,151700,5199273750,21900,21900,22000,21900,879
20240502,151600,5180018950,22000,22000,22000,22000,70
20240502,151500,5178478950,21900,21950,22000,21900,242
20240502,151400,5173167700,21900,21950,22000,21900,359
20240502,151300,5165288800,21950,22000,22000,21950,377
20240502,151200,5157008600,22000,21950,22000,21950,489
20240502,151100,5146274700,22000,22000,22000,22000,93
20240502,151000,5144228700,22000,21950,22000,21950,31
20240502,150900,5143546750,21950,21950,21950,21900,49
20240502,150800,5142471300,21950,21950,21950,21950,4
20240502,150700,5142383500,21900,21900,21900,21900,531
20240502,150600,5130754600,22000,21950,22000,21900,752
20240502,150500,5114256200,21950,21950,21950,21950,106
20240502,150400,5111929500,21950,21950,21950,21950,227
20240502,150300,5106946850,21950,21950,21950,21950,195
20240502,150200,5102666600,21950,21950,21950,21950,18
20240502,150100,5102271500,21950,22000,22000,21950,601
20240502,150000,5089074500,22000,21950,22000,21950,14
20240502,145900,5088767100,22000,22000,22000,22000,99
20240502,145800,5086589100,22000,21950,22000,21950,351
20240502,145700,5078877100,21950,21950,22000,21950,686
20240502,145600,5063818900,21950,22000,22050,21900,2908
20240502,145500,4999996750,22100,22050,22100,22050,1116
20240502,145400,4975388900,22050,22000,22050,22000,62
20240502,145300,4974022050,22000,22000,22000,22000,180
20240502,145200,4970062050,22000,22000,22000,22000,7
20240502,145100,4969908050,22000,22000,22000,22000,17
20240502,145000,4969534050,22000,22000,22000,22000,52
20240502,144900,4968390050,22050,22000,22050,22000,60
20240502,144800,4967067200,22050,22050,22050,22050,30
20240502,144700,4966405700,22050,22000,22050,22000,5
20240502,144600,4966295500,22050,22000,22050,22000,43
20240502,144500,4965349450,22050,22050,22050,22050,41
20240502,144400,4964445400,22050,22050,22050,22050,2
20240502,144300,4964401300,22050,22050,22050,21950,201
20240502,144200,4959984250,22000,22000,22000,22000,375
20240502,144100,4951734250,22050,22000,22050,22000,131
20240502,144000,4948847800,22000,22000,22000,22000,10
20240502,143900,4948627800,22050,22000,22050,22000,16
20240502,143800,4948275050,22000,22000,22000,22000,218
20240502,143700,4943479050,22000,21950,22000,21950,387
20240502,143600,4934984350,21950,21950,21950,21950,471
20240502,143500,4924645900,21850,21900,21900,21850,1161
20240502,143400,4899249050,21900,21900,21950,21900,1496
20240502,143300,4866477550,21900,21950,21950,21900,1213
20240502,143200,4839912300,21950,22050,22050,21950,4887
20240502,143100,4732593050,22050,22050,22050,22050,0
20240502,143000,4732593050,22050,22000,22050,22000,258
20240502,142900,4726917000,22000,22000,22000,22000,246
20240502,142800,4721505000,22000,22000,22000,22000,11
20240502,142700,4721263000,22000,22050,22050,22000,1072
20240502,142600,4697678000,22050,22050,22050,22050,271
20240502,142500,4691702450,22100,22050,22100,22050,238
20240502,142400,4686449550,22050,22050,22050,22050,19
20240502,142300,4686030600,22050,22050,22050,22000,106
20240502,142200,4683693400,22050,22000,22050,22000,549
20240502,142100,4671590550,22000,22000,22000,22000,100
20240502,142000,4669390550,22050,22050,22050,22050,50
20240502,141900,4668288050,22000,22050,22050,22000,260
20240502,141800,4662567950,22000,22000,22000,21950,1009
20240502,141700,4640378650,21950,22000,22000,21950,14
20240502,141600,4640071000,22000,22000,22000,22000,389
20240502,141500,4631513000,22000,22000,22050,22000,2381
20240502,141400,4579130700,22000,22000,22050,22000,239
20240502,141300,4573863400,22050,22050,22050,22000,530
20240502,141200,4562179350,22100,22050,22100,22050,250
20240502,141100,4556664350,22100,22100,22100,22100,90
20240502,141000,4554675350,22100,22050,22100,22000,608
20240502,140900,4541295950,22050,22100,22100,22050,4536
20240502,140800,4441264350,22100,22100,22100,22100,2194
20240502,140700,4392776950,22100,22150,22150,22100,808
20240502,140600,4374892700,22150,22150,22150,22150,112
20240502,140500,4372411900,22150,22150,22200,22150,1210
20240502,140400,4345603450,22250,22200,22250,22200,69
20240502,140300,4344070600,22250,22150,22250,22150,305
20240502,140200,4337312750,22200,22200,22200,22200,530
20240502,140100,4325546750,22200,22200,22200,22200,160
20240502,140000,4321994750,22200,22200,22200,22200,152
20240502,135900,4318620350,22250,22250,22250,22250,0
20240502,135800,4318620350,22250,22250,22250,22250,2
20240502,135700,4318575850,22250,22250,22250,22200,2626
20240502,135600,4260252400,22250,22250,22250,22250,153
20240502,135500,4256848150,22250,22250,22250,22250,44
20240502,135400,4255869150,22250,22300,22300,22250,31
20240502,135300,4255179350,22250,22250,22250,22250,42
20240502,135200,4254244850,22250,22250,22250,22250,0
20240502,135100,4254244850,22250,22300,22300,22250,154
20240502,135000,4250818150,22300,22400,22400,22300,174
20240502,134900,4246937750,22250,22250,22250,22250,1198
20240502,134800,4220282250,22250,22300,22300,22250,482
20240502,134700,4209536050,22300,22300,22300,22300,0
20240502,134600,4209536050,22300,22300,22300,22300,0
20240502,134500,4209536050,22300,22300,22300,22300,196
20240502,134400,4205165250,22250,22250,22250,22250,150
20240502,134300,4201827750,22300,22350,22350,22250,1955
20240502,134200,4158311900,22350,22350,22350,22350,196
20240502,134100,4153931300,22400,22350,22400,22350,13
20240502,134000,4153640350,22300,22300,22300,22300,100
20240502,133900,4151410350,22300,22350,22350,22300,237
20240502,133800,4146119250,22350,22350,22350,22300,728
20240502,133700,4129870950,22350,22400,22400,22350,80
20240502,133600,4128081850,22400,22400,22400,22400,38
20240502,133500,4127230650,22400,22350,22400,22350,215
20240502,133400,4122415150,22350,22350,22350,22350,35
20240502,133300,4121632900,22400,22400,22400,22400,50
20240502,133200,4120512900,22400,22400,22400,22400,0
20240502,133100,4120512900,22400,22400,22400,22400,6
20240502,133000,4120378500,22400,22400,22400,22400,0
20240502,132900,4120378500,22400,22350,22400,22350,418
20240502,132800,4111017100,22350,22350,22350,22350,5
20240502,132700,4110905350,22400,22400,22400,22400,20
20240502,132600,4110457350,22400,22400,22400,22400,361
20240502,132500,4102370950,22400,22400,22400,22400,89
20240502,132400,4100377350,22350,22350,22350,22350,18
20240502,132300,4099975050,22400,22400,22400,22400,1
20240502,132200,4099952650,22400,22400,22400,22400,84
20240502,132100,4098071050,22450,22450,22450,22450,3
20240502,132000,4098003700,22450,22450,22450,22450,374
20240502,131900,4089607400,22450,22450,22450,22450,2
20240502,131800,4089562500,22400,22450,22450,22400,49
20240502,131700,4088464850,22450,22450,22450,22450,6
20240502,131600,4088330150,22450,22450,22450,22450,1
20240502,131500,4088307700,22450,22450,22450,22450,15
20240502,131400,4087970950,22450,22450,22450,22400,46
20240502,131300,4086940000,22450,22450,22450,22450,0
20240502,131200,4086940000,22450,22450,22450,22450,23
20240502,131100,4086423650,22400,22400,22400,22400,2
20240502,131000,4086378850,22450,22400,22450,22400,42
20240502,130900,4085437950,22400,22400,22400,22400,59
20240502,130800,4084116350,22400,22400,22400,22400,0
20240502,130700,4084116350,22400,22400,22400,22400,22
20240502,130600,4083623550,22400,22350,22400,22350,48
20240502,130500,4082550200,22350,22350,22350,22350,0
20240502,130400,4082550200,22350,22350,22350,22350,90
20240502,130300,4080538700,22350,22350,22350,22300,172
20240502,130200,4076696250,22350,22350,22350,22350,1
20240502,130100,4076673900,22350,22350,22350,22350,88
20240502,130000,4074707100,22300,22300,22300,22300,3
20240502,125900,4074640200,22300,22300,22300,22300,121
20240502,125800,4071941900,22300,22300,22300,22300,37
20240502,125700,4071116800,22250,22250,22250,22250,20
20240502,125600,4070671800,22250,22350,22350,22250,210
20240502,125500,4065998300,22250,22350,22350,22250,1825
20240502,125400,4025371350,22350,22400,22400,22350,38
20240502,125300,4024522000,22300,22300,22300,22300,0
20240502,125200,4024522000,22300,22300,22300,22300,104
20240502,125100,4022202800,22300,22450,22450,22300,106
20240502,125000,4019838100,22300,22400,22400,22300,840
20240502,124900,4001078600,22400,22350,22400,22350,30
20240502,124800,4000407600,22350,22350,22350,22350,2
20240502,124700,4000362900,22350,22350,22350,22350,46
20240502,124600,3999334800,22350,22350,22350,22350,0
20240502,124500,3999334800,22350,22350,22350,22350,30
20240502,124400,3998664300,22350,22350,22350,22350,450
20240502,124300,3988606800,22400,22400,22400,22400,10
20240502,124200,3988382800,22400,22400,22400,22400,2
20240502,124100,3988338000,22350,22350,22350,22350,27
20240502,124000,3987734550,22350,22350,22350,22350,49
20240502,123900,3986639400,22350,22350,22350,22350,486
20240502,123800,3975777300,22350,22350,22350,22350,80
20240502,123700,3973989300,22350,22400,22450,22350,1210
20240502,123600,3946893250,22400,22400,22400,22400,35
20240502,123500,3946109250,22450,22450,22450,22450,0
20240502,123400,3946109250,22450,22450,22450,22450,120
20240502,123300,3943415250,22500,22500,22500,22500,0
20240502,123200,3943415250,22500,22500,22500,22500,40
20240502,123100,3942515250,22500,22500,22500,22500,308
20240502,123000,3935585250,22500,22500,22500,22500,46
20240502,122900,3934550250,22550,22500,22550,22500,649
20240502,122800,3919946000,22500,22500,22500,22500,0
20240502,122700,3919946000,22500,22500,22500,22500,56
20240502,122600,3918686000,22500,22550,22550,22500,502
20240502,122500,3907366000,22550,22500,22550,22500,37
20240502,122400,3906533450,22550,22550,22550,22550,0
20240502,122300,3906533450,22550,22550,22550,22550,245
20240502,122200,3901008700,22600,22600,22600,22600,0
20240502,122100,3901008700,22600,22550,22600,22550,95
20240502,122000,3898863500,22550,22600,22600,22550,89
20240502,121900,3896854050,22600,22600,22600,22600,0
20240502,121800,3896854050,22600,22600,22600,22600,0
20240502,121700,3896854050,22600,22550,22600,22550,20
20240502,121600,3896402300,22550,22600,22600,22550,432
20240502,121500,3886639400,22600,22600,22600,22600,0
20240502,121400,3886639400,22600,22600,22600,22600,382
20240502,121300,3878006200,22600,22600,22600,22600,50
20240502,121200,3876876200,22550,22550,22550,22550,36
20240502,121100,3876064400,22550,22550,22550,22550,0
20240502,121000,3876064400,22550,22550,22550,22550,15
20240502,120900,3875726150,22550,22550,22550,22550,44
20240502,120800,3874733950,22600,22600,22600,22600,89
20240502,120700,3872722550,22550,22550,22550,22550,1
20240502,120600,3872700000,22600,22600,22600,22600,20
20240502,120500,3872248000,22600,22550,22600,22550,65
20240502,120400,3870780300,22600,22600,22600,22600,655
20240502,120300,3855977300,22600,22600,22600,22600,105
20240502,120200,3853604300,22600,22600,22600,22600,22
20240502,120100,3853107100,22600,22600,22700,22600,45
20240502,120000,3852089600,22600,22600,22650,22600,219
20240502,115900,3847134550,22600,22650,22650,22600,256
20240502,115800,3841348400,22650,22650,22650,22650,0
20240502,115700,3841348400,22650,22650,22650,22650,176
20240502,115600,3837362000,22650,22650,22650,22650,8
20240502,115500,3837180800,22600,22750,22750,22600,1902
20240502,115400,3793987150,22750,22650,22750,22650,701
20240502,115300,3778043000,22650,22650,22700,22650,441
20240502,115200,3768038050,22600,22600,22600,22600,115
20240502,115100,3765439050,22600,22550,22600,22550,15
20240502,115000,3765100250,22550,22550,22550,22550,6
20240502,114900,3764964950,22550,22550,22600,22550,172
20240502,114800,3761081900,22550,22550,22550,22550,65
20240502,114700,3759616150,22550,22550,22550,22550,26
20240502,114600,3759029850,22550,22550,22550,22450,742
20240502,114500,3742363550,22450,22550,22550,22450,128
20240502,114400,3739487800,22550,22550,22600,22550,38
20240502,114300,3738630400,22600,22500,22600,22500,33
20240502,114200,3737885000,22500,22550,22550,22500,79
20240502,114100,3736104500,22550,22550,22550,22550,49
20240502,114000,3734999550,22500,22500,22500,22500,13
20240502,113900,3734707050,22500,22500,22500,22500,97
20240502,113800,3732524550,22450,22450,22500,22450,411
20240502,113700,3723293800,22450,22500,22550,22450,81
20240502,113600,3721472300,22500,22450,22550,22450,21
20240502,113500,3721000250,22400,22400,22400,22400,66
20240502,113400,3719521850,22400,22450,22450,22400,112
20240502,113300,3717010000,22450,22450,22500,22450,113
20240502,113200,3714472650,22450,22450,22500,22450,308
20240502,113100,3707557550,22450,22450,22450,22450,90
20240502,113000,3705537050,22450,22450,22500,22450,132
20240502,112900,3702573100,22450,22450,22500,22450,302
20240502,112800,3695791850,22450,22450,22550,22450,111
20240502,112700,3693298500,22450,22450,22500,22450,111
20240502,112600,3690806300,22450,22450,22500,22450,156
20240502,112500,3687302800,22450,22450,22500,22450,105
20240502,112400,3684945050,22450,22450,22450,22450,107
20240502,112300,3682542900,22450,22450,22500,22450,101
20240502,112200,3680274900,22450,22450,22500,22450,149
20240502,112100,3676928900,22450,22500,22550,22450,114
20240502,112000,3674367000,22500,22500,22500,22500,216
20240502,111900,3669507000,22500,22500,22550,22500,139
20240502,111800,3666377650,22500,22450,22500,22450,563
20240502,111700,3653719550,22450,22450,22450,22450,81
20240502,111600,3651901100,22450,22450,22500,22450,151
20240502,111500,3648510650,22450,22450,22500,22450,156
20240502,111400,3645007400,22450,22450,22500,22450,117
20240502,111300,3642380200,22450,22450,22450,22450,194
20240502,111200,3638024900,22450,22450,22500,22450,156
20240502,111100,3634519700,22450,22400,22450,22400,107
20240502,111000,3632118700,22400,22400,22550,22400,132
20240502,110900,3629160150,22400,22400,22450,22400,1091
20240502,110800,3604720950,22400,22450,22500,22400,576
20240502,110700,3591795600,22450,22450,22550,22450,231
20240502,110600,3586600900,22450,22500,22600,22450,824
20240502,110500,3568060750,22500,22550,22550,22500,115
20240502,110400,3565468250,22550,22550,22600,22550,41
20240502,110300,3564543150,22550,22600,22600,22550,413
20240502,110200,3555215550,22650,22650,22650,22650,11
20240502,110100,3554966400,22700,22700,22700,22700,250
20240502,110000,3549291400,22750,22700,22750,22700,719
20240502,105900,3532943700,22650,22600,22650,22600,602
20240502,105800,3519329900,22600,22650,22650,22600,433
20240502,105700,3509524200,22700,22700,22700,22700,321
20240502,105600,3502237500,22750,22750,22750,22700,1000
20240502,105500,3479529550,22750,22750,22750,22750,287
20240502,105400,3473000300,22700,22750,22800,22700,2243
20240502,105300,3421963600,22750,22750,22750,22750,48
20240502,105200,3420871600,22750,22700,22750,22700,485
20240502,105100,3409861050,22650,22600,22650,22600,257
20240502,105000,3404041650,22600,22650,22650,22600,470
20240502,104900,3393398650,22600,22600,22600,22600,30
20240502,104800,3392720650,22600,22500,22600,22500,1010
20240502,104700,3369910900,22500,22550,22550,22500,98
20240502,104600,3367705400,22550,22550,22550,22550,365
20240502,104500,3359474650,22600,22600,22600,22550,180
20240502,104400,3355411650,22600,22550,22600,22550,532
20240502,104300,3343399500,22550,22600,22600,22550,191
20240502,104200,3339088200,22550,22600,22600,22550,227
20240502,104100,3333966800,22600,22600,22600,22550,29
20240502,104000,3333311750,22600,22600,22600,22600,21
20240502,103900,3332837150,22600,22600,22600,22600,472
20240502,103800,3322169950,22600,22500,22600,22500,656
20240502,103700,3307374800,22450,22450,22500,22450,211
20240502,103600,3302636400,22500,22500,22500,22500,386
20240502,103500,3293951400,22500,22450,22500,22450,209
20240502,103400,3289255900,22450,22450,22450,22450,886
20240502,103300,3269365200,22500,22550,22550,22500,811
20240502,103200,3251117050,22550,22550,22550,22550,625
20240502,103100,3237023300,22550,22550,22550,22550,10
20240502,103000,3236797800,22550,22550,22550,22550,410
20240502,102900,3227552300,22550,22500,22550,22500,1545
20240502,102800,3192744650,22500,22450,22500,22450,145
20240502,102700,3189483900,22500,22500,22500,22450,275
20240502,102600,3183306350,22450,22450,22500,22450,157
20240502,102500,3179781000,22450,22450,22450,22450,204
20240502,102400,3175201200,22500,22500,22500,22450,241
20240502,102300,3169780800,22500,22450,22500,22450,1510
20240502,102200,3135819800,22500,22500,22500,22450,1179
20240502,102100,3109333250,22450,22400,22450,22400,550
20240502,102000,3096990750,22400,22300,22400,22300,303
20240502,101900,3090221600,22400,22300,22400,22250,1139
20240502,101800,3064755750,22250,22200,22350,22200,2168
20240502,101700,3016441750,22200,22150,22250,22150,690
20240502,101600,3001117450,22150,22150,22200,22100,490
20240502,101500,2990262400,22150,22100,22200,22100,1611
20240502,101400,2954640350,22100,22100,22150,22100,1223
20240502,101300,2927607350,22100,22100,22150,22050,1442
20240502,101200,2895739400,22100,22100,22150,22050,1820
20240502,101100,2855520500,22100,22100,22150,22100,383
20240502,101000,2847045500,22100,22150,22200,22100,1628
20240502,100900,2811031500,22150,22150,22250,22050,2077
20240502,100800,2765134150,22100,22250,22250,21950,36494
20240502,100700,1960520500,22200,22200,22350,22200,926
20240502,100600,1939903050,22200,22200,22250,22150,602
20240502,100500,1926539450,22150,22250,22300,22100,3158
20240502,100400,1856540550,22200,22250,22300,22200,546
20240502,100300,1844393600,22250,22300,22400,22250,642
20240502,100200,1830090000,22250,22200,22350,22200,1430
20240502,100100,1798297850,22200,22250,22300,22200,1331
20240502,100000,1768678150,22300,22250,22300,22250,520
20240502,095900,1757103000,22250,22350,22350,22250,1516
20240502,095800,1723298000,22350,22350,22400,22350,1208
20240502,095700,1696298700,22400,22350,22400,22350,757
20240502,095600,1679369450,22350,22350,22400,22350,682
20240502,095500,1664126250,22350,22350,22450,22350,322
20240502,095400,1656927450,22350,22400,22400,22350,977
20240502,095300,1635079300,22400,22400,22400,22400,668
20240502,095200,1620116100,22400,22500,22500,22400,487
20240502,095100,1609174100,22500,22450,22500,22400,566
20240502,095000,1596460950,22400,22400,22400,22400,299
20240502,094900,1589763350,22400,22400,22450,22350,610
20240502,094800,1576101250,22400,22400,22450,22350,3500
20240502,094700,1497722800,22400,22400,22400,22400,315
20240502,094600,1490666800,22400,22450,22450,22400,387
20240502,094500,1481992650,22450,22450,22500,22450,161
20240502,094400,1478377700,22450,22400,22450,22400,547
20240502,094300,1466119350,22400,22450,22450,22400,526
20240502,094200,1454321000,22400,22500,22500,22400,769
20240502,094100,1437075950,22500,22450,22650,22350,21613
20240502,094000,952704750,22450,22450,22500,22450,674
20240502,093900,937566200,22450,22500,22500,22450,733
20240502,093800,921103000,22500,22500,22550,22500,658
20240502,093700,906292900,22500,22500,22500,22500,854
20240502,093600,887077900,22500,22550,22550,22500,388
20240502,093500,878330550,22550,22550,22600,22550,264
20240502,093400,872377300,22600,22550,22600,22550,208
20240502,093300,867683450,22550,22600,22600,22550,1038
20240502,093200,844225450,22650,22700,22750,22650,388
20240502,093100,835429400,22700,22750,22800,22700,1993
20240502,093000,790087400,22750,22750,22800,22750,305
20240502,092900,783146500,22750,22800,22800,22750,165
20240502,092800,779390000,22750,22700,22750,22700,314
20240502,092700,772255750,22750,22700,22750,22700,415
20240502,092600,762829450,22700,22700,22750,22700,631
20240502,092500,748503200,22700,22750,22750,22700,2221
20240502,092400,698047500,22750,22800,22800,22750,2324
20240502,092300,645120200,22800,22800,22850,22800,289
20240502,092200,638530950,22800,22850,22850,22800,250
20240502,092100,632821950,22850,22800,22900,22800,248
20240502,092000,627154950,22800,22800,22800,22800,155
20240502,091900,623620950,22800,22850,22850,22750,987
20240502,091800,601097550,22850,22900,22900,22850,2000
20240502,091700,555328350,22850,22800,22900,22750,1965
20240502,091600,510412800,22750,22700,22750,22700,701
20240502,091500,494483900,22700,22700,22700,22700,270
20240502,091400,488354900,22700,22750,22750,22700,581
20240502,091300,475146200,22750,22700,22750,22700,449
20240502,091200,464935900,22700,22750,22800,22700,452
20240502,091100,454652400,22800,22750,22800,22700,195
20240502,091000,450215700,22750,22750,22750,22650,208
20240502,090900,445495150,22750,23050,23050,22650,4794
20240502,090800,335453800,23050,23000,23100,22950,1179
20240502,090700,308314250,23000,22950,23000,22900,2134
20240502,090600,259311350,22950,22800,23200,22800,2149
20240502,090500,209960200,22750,22600,22800,22500,1145
20240502,090400,184039750,22600,22650,22650,22400,2349
20240502,090300,131169800,22650,22450,22650,22450,58
20240502,090200,129862000,22400,22400,22650,22300,1337
20240502,090100,99837550,22300,22300,22450,22300,2674
20240502,090000,40012250,22300,22400,22400,22300,1622