KissMeData/089980/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,200100,4093750100,23800,23800,23800,23800,2819
20240503,200000,4093750100,23800,23800,23800,23800,0
20240503,195900,4093750100,23800,23800,23800,23800,0
20240503,195800,4093750100,23800,23800,23800,23800,0
20240503,195700,4093750100,23800,23800,23800,23800,0
20240503,195600,4093750100,23800,23800,23800,23800,0
20240503,195500,4093750100,23800,23800,23800,23800,0
20240503,195400,4093750100,23800,23800,23800,23800,0
20240503,195300,4093750100,23800,23800,23800,23800,0
20240503,195200,4093750100,23800,23800,23800,23800,0
20240503,195100,4093750100,23800,23800,23800,23800,0
20240503,195000,4093750100,23800,23800,23800,23800,0
20240503,194900,4093750100,23800,23800,23800,23800,0
20240503,194800,4093750100,23800,23800,23800,23800,0
20240503,194700,4093750100,23800,23800,23800,23800,0
20240503,194600,4093750100,23800,23800,23800,23800,0
20240503,194500,4093750100,23800,23800,23800,23800,0
20240503,194400,4093750100,23800,23800,23800,23800,0
20240503,194300,4093750100,23800,23800,23800,23800,0
20240503,194200,4093750100,23800,23800,23800,23800,0
20240503,194100,4093750100,23800,23800,23800,23800,0
20240503,194000,4093750100,23800,23800,23800,23800,0
20240503,193900,4093750100,23800,23800,23800,23800,0
20240503,193800,4093750100,23800,23800,23800,23800,0
20240503,193700,4093750100,23800,23800,23800,23800,0
20240503,193600,4093750100,23800,23800,23800,23800,0
20240503,193500,4093750100,23800,23800,23800,23800,0
20240503,193400,4093750100,23800,23800,23800,23800,0
20240503,193300,4093750100,23800,23800,23800,23800,0
20240503,193200,4093750100,23800,23800,23800,23800,0
20240503,193100,4093750100,23800,23800,23800,23800,2819
20240503,193000,4093750100,23800,23800,23800,23800,0
20240503,192900,4093750100,23800,23800,23800,23800,0
20240503,192800,4093750100,23800,23800,23800,23800,0
20240503,192700,4093750100,23800,23800,23800,23800,0
20240503,192600,4093750100,23800,23800,23800,23800,0
20240503,192500,4093750100,23800,23800,23800,23800,0
20240503,192400,4093750100,23800,23800,23800,23800,0
20240503,192300,4093750100,23800,23800,23800,23800,0
20240503,192200,4093750100,23800,23800,23800,23800,0
20240503,192100,4093750100,23800,23800,23800,23800,0
20240503,192000,4093750100,23800,23800,23800,23800,0
20240503,191900,4093750100,23800,23800,23800,23800,0
20240503,191800,4093750100,23800,23800,23800,23800,0
20240503,191700,4093750100,23800,23800,23800,23800,0
20240503,191600,4093750100,23800,23800,23800,23800,0
20240503,191500,4093750100,23800,23800,23800,23800,0
20240503,191400,4093750100,23800,23800,23800,23800,0
20240503,191300,4093750100,23800,23800,23800,23800,0
20240503,191200,4093750100,23800,23800,23800,23800,0
20240503,191100,4093750100,23800,23800,23800,23800,0
20240503,191000,4093750100,23800,23800,23800,23800,0
20240503,190900,4093750100,23800,23800,23800,23800,0
20240503,190800,4093750100,23800,23800,23800,23800,0
20240503,190700,4093750100,23800,23800,23800,23800,0
20240503,190600,4093750100,23800,23800,23800,23800,0
20240503,190500,4093750100,23800,23800,23800,23800,0
20240503,190400,4093750100,23800,23800,23800,23800,0
20240503,190300,4093750100,23800,23800,23800,23800,0
20240503,190200,4093750100,23800,23800,23800,23800,0
20240503,190100,4093750100,23800,23800,23800,23800,2819
20240503,190000,4093750100,23800,23800,23800,23800,0
20240503,185900,4093750100,23800,23800,23800,23800,0
20240503,185800,4093750100,23800,23800,23800,23800,0
20240503,185700,4093750100,23800,23800,23800,23800,0
20240503,185600,4093750100,23800,23800,23800,23800,0
20240503,185500,4093750100,23800,23800,23800,23800,0
20240503,185400,4093750100,23800,23800,23800,23800,0
20240503,185300,4093750100,23800,23800,23800,23800,0
20240503,185200,4093750100,23800,23800,23800,23800,0
20240503,185100,4093750100,23800,23800,23800,23800,0
20240503,185000,4093750100,23800,23800,23800,23800,0
20240503,184900,4093750100,23800,23800,23800,23800,0
20240503,184800,4093750100,23800,23800,23800,23800,0
20240503,184700,4093750100,23800,23800,23800,23800,0
20240503,184600,4093750100,23800,23800,23800,23800,0
20240503,184500,4093750100,23800,23800,23800,23800,0
20240503,184400,4093750100,23800,23800,23800,23800,0
20240503,184300,4093750100,23800,23800,23800,23800,0
20240503,184200,4093750100,23800,23800,23800,23800,0
20240503,184100,4093750100,23800,23800,23800,23800,0
20240503,184000,4093750100,23800,23800,23800,23800,0
20240503,183900,4093750100,23800,23800,23800,23800,0
20240503,183800,4093750100,23800,23800,23800,23800,0
20240503,183700,4093750100,23800,23800,23800,23800,0
20240503,183600,4093750100,23800,23800,23800,23800,0
20240503,183500,4093750100,23800,23800,23800,23800,0
20240503,183400,4093750100,23800,23800,23800,23800,0
20240503,183300,4093750100,23800,23800,23800,23800,0
20240503,183200,4093750100,23800,23800,23800,23800,0
20240503,183100,4093750100,23800,23800,23800,23800,2819
20240503,183000,4093750100,23800,23800,23800,23800,0
20240503,182900,4093750100,23800,23800,23800,23800,0
20240503,182800,4093750100,23800,23800,23800,23800,0
20240503,182700,4093750100,23800,23800,23800,23800,0
20240503,182600,4093750100,23800,23800,23800,23800,0
20240503,182500,4093750100,23800,23800,23800,23800,0
20240503,182400,4093750100,23800,23800,23800,23800,0
20240503,182300,4093750100,23800,23800,23800,23800,0
20240503,182200,4093750100,23800,23800,23800,23800,0
20240503,182100,4093750100,23800,23800,23800,23800,0
20240503,182000,4093750100,23800,23800,23800,23800,0
20240503,181900,4093750100,23800,23800,23800,23800,0
20240503,181800,4093750100,23800,23800,23800,23800,0
20240503,181700,4093750100,23800,23800,23800,23800,0
20240503,181600,4093750100,23800,23800,23800,23800,0
20240503,181500,4093750100,23800,23800,23800,23800,0
20240503,181400,4093750100,23800,23800,23800,23800,0
20240503,181300,4093750100,23800,23800,23800,23800,0
20240503,181200,4093750100,23800,23800,23800,23800,0
20240503,181100,4093750100,23800,23800,23800,23800,0
20240503,181000,4093750100,23800,23800,23800,23800,0
20240503,180900,4093750100,23800,23800,23800,23800,0
20240503,180800,4093750100,23800,23800,23800,23800,0
20240503,180700,4093750100,23800,23800,23800,23800,0
20240503,180600,4093750100,23800,23800,23800,23800,0
20240503,180500,4093750100,23800,23800,23800,23800,0
20240503,180400,4093750100,23800,23800,23800,23800,0
20240503,180300,4093750100,23800,23800,23800,23800,0
20240503,180200,4093750100,23800,23800,23800,23800,0
20240503,180100,4093750100,23800,23800,23800,23800,2819
20240503,180000,4093750100,23800,23800,23800,23800,0
20240503,175900,4093750100,23800,23800,23800,23800,0
20240503,175800,4093750100,23800,23800,23800,23800,0
20240503,175700,4093750100,23800,23800,23800,23800,0
20240503,175600,4093750100,23800,23800,23800,23800,0
20240503,175500,4093750100,23800,23800,23800,23800,0
20240503,175400,4093750100,23800,23800,23800,23800,0
20240503,175300,4093750100,23800,23800,23800,23800,0
20240503,175200,4093750100,23800,23800,23800,23800,0
20240503,175100,4093750100,23800,23800,23800,23800,0
20240503,175000,4093750100,23800,23800,23800,23800,0
20240503,174900,4093750100,23800,23800,23800,23800,0
20240503,174800,4093750100,23800,23800,23800,23800,0
20240503,174700,4093750100,23800,23800,23800,23800,0
20240503,174600,4093750100,23800,23800,23800,23800,0
20240503,174500,4093750100,23800,23800,23800,23800,0
20240503,174400,4093750100,23800,23800,23800,23800,0
20240503,174300,4093750100,23800,23800,23800,23800,0
20240503,174200,4093750100,23800,23800,23800,23800,0
20240503,174100,4093750100,23800,23800,23800,23800,0
20240503,174000,4093750100,23800,23800,23800,23800,0
20240503,173900,4093750100,23800,23800,23800,23800,0
20240503,173800,4093750100,23800,23800,23800,23800,0
20240503,173700,4093750100,23800,23800,23800,23800,0
20240503,173600,4093750100,23800,23800,23800,23800,0
20240503,173500,4093750100,23800,23800,23800,23800,0
20240503,173400,4093750100,23800,23800,23800,23800,0
20240503,173300,4093750100,23800,23800,23800,23800,0
20240503,173200,4093750100,23800,23800,23800,23800,0
20240503,173100,4093750100,23800,23800,23800,23800,2819
20240503,173000,4093750100,23800,23800,23800,23800,0
20240503,172900,4093750100,23800,23800,23800,23800,0
20240503,172800,4093750100,23800,23800,23800,23800,0
20240503,172700,4093750100,23800,23800,23800,23800,0
20240503,172600,4093750100,23800,23800,23800,23800,0
20240503,172500,4093750100,23800,23800,23800,23800,0
20240503,172400,4093750100,23800,23800,23800,23800,0
20240503,172300,4093750100,23800,23800,23800,23800,0
20240503,172200,4093750100,23800,23800,23800,23800,0
20240503,172100,4093750100,23800,23800,23800,23800,0
20240503,172000,4093750100,23800,23800,23800,23800,0
20240503,171900,4093750100,23800,23800,23800,23800,0
20240503,171800,4093750100,23800,23800,23800,23800,0
20240503,171700,4093750100,23800,23800,23800,23800,0
20240503,171600,4093750100,23800,23800,23800,23800,0
20240503,171500,4093750100,23800,23800,23800,23800,0
20240503,171400,4093750100,23800,23800,23800,23800,0
20240503,171300,4093750100,23800,23800,23800,23800,0
20240503,171200,4093750100,23800,23800,23800,23800,0
20240503,171100,4093750100,23800,23800,23800,23800,0
20240503,171000,4093750100,23800,23800,23800,23800,0
20240503,170900,4093750100,23800,23800,23800,23800,0
20240503,170800,4093750100,23800,23800,23800,23800,0
20240503,170700,4093750100,23800,23800,23800,23800,0
20240503,170600,4093750100,23800,23800,23800,23800,0
20240503,170500,4093750100,23800,23800,23800,23800,0
20240503,170400,4093750100,23800,23800,23800,23800,0
20240503,170300,4093750100,23800,23800,23800,23800,0
20240503,170200,4093750100,23800,23800,23800,23800,0
20240503,170100,4093750100,23800,23800,23800,23800,2819
20240503,170000,4093750100,23800,23800,23800,23800,0
20240503,165900,4093750100,23800,23800,23800,23800,0
20240503,165800,4093750100,23800,23800,23800,23800,0
20240503,165700,4093750100,23800,23800,23800,23800,0
20240503,165600,4093750100,23800,23800,23800,23800,0
20240503,165500,4093750100,23800,23800,23800,23800,0
20240503,165400,4093750100,23800,23800,23800,23800,0
20240503,165300,4093750100,23800,23800,23800,23800,0
20240503,165200,4093750100,23800,23800,23800,23800,0
20240503,165100,4093750100,23800,23800,23800,23800,0
20240503,165000,4093750100,23800,23800,23800,23800,0
20240503,164900,4093750100,23800,23800,23800,23800,0
20240503,164800,4093750100,23800,23800,23800,23800,0
20240503,164700,4093750100,23800,23800,23800,23800,0
20240503,164600,4093750100,23800,23800,23800,23800,0
20240503,164500,4093750100,23800,23800,23800,23800,0
20240503,164400,4093750100,23800,23800,23800,23800,0
20240503,164300,4093750100,23800,23800,23800,23800,0
20240503,164200,4093750100,23800,23800,23800,23800,0
20240503,164100,4093750100,23800,23800,23800,23800,0
20240503,164000,4093750100,23800,23800,23800,23800,0
20240503,163900,4093750100,23800,23800,23800,23800,0
20240503,163800,4093750100,23800,23800,23800,23800,0
20240503,163700,4093750100,23800,23800,23800,23800,0
20240503,163600,4093750100,23800,23800,23800,23800,0
20240503,163500,4093750100,23800,23800,23800,23800,0
20240503,163400,4093750100,23800,23800,23800,23800,0
20240503,163300,4093750100,23800,23800,23800,23800,0
20240503,163200,4093750100,23800,23800,23800,23800,0
20240503,163100,4093750100,23800,23800,23800,23800,2819
20240503,163000,4093750100,23800,23800,23800,23800,0
20240503,162900,4093750100,23800,23800,23800,23800,0
20240503,162800,4093750100,23800,23800,23800,23800,0
20240503,162700,4093750100,23800,23800,23800,23800,0
20240503,162600,4093750100,23800,23800,23800,23800,0
20240503,162500,4093750100,23800,23800,23800,23800,0
20240503,162400,4093750100,23800,23800,23800,23800,0
20240503,162300,4093750100,23800,23800,23800,23800,0
20240503,162200,4093750100,23800,23800,23800,23800,0
20240503,162100,4093750100,23800,23800,23800,23800,0
20240503,162000,4093750100,23800,23800,23800,23800,0
20240503,161900,4093750100,23800,23800,23800,23800,0
20240503,161800,4093750100,23800,23800,23800,23800,0
20240503,161700,4093750100,23800,23800,23800,23800,0
20240503,161600,4093750100,23800,23800,23800,23800,0
20240503,161500,4093750100,23800,23800,23800,23800,0
20240503,161400,4093750100,23800,23800,23800,23800,0
20240503,161300,4093750100,23800,23800,23800,23800,0
20240503,161200,4093750100,23800,23800,23800,23800,0
20240503,161100,4093750100,23800,23800,23800,23800,0
20240503,161000,4093750100,23800,23800,23800,23800,0
20240503,160900,4093750100,23800,23800,23800,23800,0
20240503,160800,4093750100,23800,23800,23800,23800,0
20240503,160700,4093750100,23800,23800,23800,23800,0
20240503,160600,4093750100,23800,23800,23800,23800,0
20240503,160500,4093750100,23800,23800,23800,23800,0
20240503,160400,4093750100,23800,23800,23800,23800,0
20240503,160300,4093750100,23800,23800,23800,23800,0
20240503,160200,4093750100,23800,23800,23800,23800,0
20240503,160100,4093750100,23800,23800,23800,23800,2819
20240503,160000,4093750100,23800,23800,23800,23800,0
20240503,155900,4093750100,23800,23800,23800,23800,0
20240503,155800,4093750100,23800,23800,23800,23800,0
20240503,155700,4093750100,23800,23800,23800,23800,0
20240503,155600,4093750100,23800,23800,23800,23800,0
20240503,155500,4093750100,23800,23800,23800,23800,0
20240503,155400,4093750100,23800,23800,23800,23800,0
20240503,155300,4093750100,23800,23800,23800,23800,0
20240503,155200,4093750100,23800,23800,23800,23800,0
20240503,155100,4093750100,23800,23800,23800,23800,0
20240503,155000,4093750100,23800,23800,23800,23800,0
20240503,154900,4093750100,23800,23800,23800,23800,0
20240503,154800,4093750100,23800,23800,23800,23800,0
20240503,154700,4093750100,23800,23800,23800,23800,0
20240503,154600,4093750100,23800,23800,23800,23800,0
20240503,154500,4093750100,23800,23800,23800,23800,0
20240503,154400,4093750100,23800,23800,23800,23800,0
20240503,154300,4093750100,23800,23800,23800,23800,0
20240503,154200,4093750100,23800,23800,23800,23800,0
20240503,154100,4093750100,23800,23800,23800,23800,0
20240503,154000,4093750100,23800,23800,23800,23800,0
20240503,153900,4093750100,23800,23800,23800,23800,0
20240503,153800,4093750100,23800,23800,23800,23800,0
20240503,153700,4093750100,23800,23800,23800,23800,0
20240503,153600,4093750100,23800,23800,23800,23800,0
20240503,153500,4093750100,23800,23800,23800,23800,0
20240503,153400,4093750100,23800,23800,23800,23800,0
20240503,153300,4093750100,23800,23800,23800,23800,0
20240503,153200,4093750100,23800,23800,23800,23800,0
20240503,153100,4093750100,23800,23800,23800,23800,2819
20240503,153000,4093750100,23800,23800,23800,23800,2819
20240503,152900,4026657900,23900,23900,23900,23900,0
20240503,152800,4026657900,23900,23900,23900,23900,0
20240503,152700,4026657900,23900,23900,23900,23900,0
20240503,152600,4026657900,23900,23900,23900,23900,0
20240503,152500,4026657900,23900,23900,23900,23900,0
20240503,152400,4026657900,23900,23900,23900,23900,0
20240503,152300,4026657900,23900,23900,23900,23900,0
20240503,152200,4026657900,23900,23900,23900,23900,0
20240503,152100,4026657900,23900,23900,23900,23900,0
20240503,152000,4026657900,23900,23900,23900,23900,0
20240503,151900,4026657900,23900,23850,23900,23800,168
20240503,151800,4022650600,23800,23850,23850,23800,661
20240503,151700,4006911450,23850,23850,23900,23800,228
20240503,151600,4001483150,23850,23800,23850,23800,217
20240503,151500,3996316550,23800,23750,23800,23700,2337
20240503,151400,3940804900,23750,23700,23750,23700,214
20240503,151300,3935731100,23700,23700,23700,23650,357
20240503,151200,3927271200,23650,23700,23700,23650,434
20240503,151100,3917006200,23650,23650,23650,23600,92
20240503,151000,3914832900,23650,23700,23700,23600,410
20240503,150900,3905148100,23700,23700,23700,23600,28
20240503,150800,3904485200,23700,23700,23700,23600,58
20240503,150700,3903111900,23700,23700,23700,23650,23
20240503,150600,3902567100,23700,23750,23750,23650,5376
20240503,150500,3774902650,23800,23800,23800,23800,26
20240503,150400,3774283850,23800,23800,23800,23800,134
20240503,150300,3771094650,23800,23800,23800,23750,166
20240503,150200,3767143900,23800,23800,23800,23750,729
20240503,150100,3749828000,23800,23800,23800,23750,87
20240503,150000,3747758000,23800,23800,23800,23750,287
20240503,145900,3740931500,23800,23800,23800,23750,127
20240503,145800,3737908950,23800,23800,23800,23750,596
20240503,145700,3723728200,23850,23850,23850,23800,76
20240503,145600,3721918600,23850,23800,23850,23800,166
20240503,145500,3717967050,23800,23600,23800,23600,3564
20240503,145400,3633424350,23600,23650,23650,23600,353
20240503,145300,3625091800,23650,23650,23650,23600,27
20240503,145200,3624453650,23600,23650,23650,23600,114
20240503,145100,3621762450,23650,23650,23650,23600,112
20240503,145000,3619118500,23650,23650,23650,23650,16
20240503,144900,3618740100,23650,23700,23700,23600,1761
20240503,144800,3577149350,23700,23700,23700,23650,15
20240503,144700,3576793900,23700,23700,23700,23700,146
20240503,144600,3573333700,23700,23700,23700,23700,116
20240503,144500,3570584500,23700,23700,23700,23700,18
20240503,144400,3570157900,23700,23700,23700,23700,91
20240503,144300,3568001200,23700,23700,23700,23600,605
20240503,144200,3553711150,23700,23700,23700,23600,887
20240503,144100,3532768350,23700,23750,23750,23650,589
20240503,144000,3518829100,23750,23750,23750,23700,152
20240503,143900,3515225800,23750,23750,23750,23750,23
20240503,143800,3514679550,23750,23750,23750,23750,42
20240503,143700,3513682050,23750,23750,23750,23700,14
20240503,143600,3513349600,23750,23750,23750,23700,149
20240503,143500,3509817800,23750,23750,23750,23750,15
20240503,143400,3509461550,23750,23700,23750,23700,294
20240503,143300,3502493700,23700,23650,23700,23650,71
20240503,143200,3500813200,23700,23700,23700,23700,3
20240503,143100,3500742100,23700,23650,23700,23650,155
20240503,143000,3497076150,23700,23700,23700,23650,245
20240503,142900,3491269800,23650,23700,23700,23650,15
20240503,142800,3490914950,23700,23650,23700,23650,303
20240503,142700,3483736900,23700,23650,23700,23650,1017
20240503,142600,3459634800,23650,23700,23700,23650,792
20240503,142500,3440901500,23750,23700,23750,23650,57
20240503,142400,3439551500,23700,23700,23700,23700,25
20240503,142300,3438959000,23750,23700,23750,23700,12
20240503,142200,3438674500,23750,23700,23750,23700,91
20240503,142100,3436517750,23700,23750,23750,23700,377
20240503,142000,3427575850,23700,23700,23700,23700,153
20240503,141900,3423949750,23700,23700,23700,23700,65
20240503,141800,3422409250,23700,23700,23700,23700,138
20240503,141700,3419138650,23700,23700,23750,23700,209
20240503,141600,3414184550,23700,23700,23700,23700,0
20240503,141500,3414184550,23700,23700,23700,23700,255
20240503,141400,3408141050,23700,23700,23700,23700,28
20240503,141300,3407477450,23650,23700,23750,23650,65
20240503,141200,3405938150,23700,23700,23750,23700,344
20240503,141100,3397785300,23700,23750,23750,23700,264
20240503,141000,3391528250,23750,23700,23750,23700,433
20240503,140900,3381251050,23700,23750,23750,23700,424
20240503,140800,3371190500,23800,23750,23800,23750,232
20240503,140700,3365680450,23800,23750,23800,23750,104
20240503,140600,3363210400,23800,23700,23800,23700,20
20240503,140500,3362735400,23800,23750,23800,23750,27
20240503,140400,3362094100,23750,23800,23800,23750,146
20240503,140300,3358626550,23750,23800,23800,23750,798
20240503,140200,3339643250,23850,23900,23900,23850,497
20240503,140100,3327781450,23850,23900,23900,23850,745
20240503,140000,3310009400,23900,24050,24050,23850,972
20240503,135900,3286781000,24000,24050,24050,24000,180
20240503,135800,3282457000,24050,24000,24050,24000,867
20240503,135700,3261620650,24000,24000,24000,23950,261
20240503,135600,3255356700,24000,23950,24000,23950,520
20240503,135500,3242896200,23950,23950,23950,23950,210
20240503,135400,3237866700,23950,23950,23950,23950,540
20240503,135300,3224933700,23950,23950,23950,23900,235
20240503,135200,3219305950,23900,23900,23950,23900,423
20240503,135100,3209194700,23900,23900,23900,23900,372
20240503,135000,3200303900,23900,23900,23900,23900,274
20240503,134900,3193755300,23900,23900,23900,23850,316
20240503,134800,3186207900,23900,23850,23900,23850,246
20240503,134700,3180331300,23850,23850,23850,23800,310
20240503,134600,3172942800,23850,23850,23900,23850,244
20240503,134500,3167121850,23850,23900,23900,23800,435
20240503,134400,3156736650,23900,23850,23900,23850,282
20240503,134300,3149997400,23900,23900,23900,23850,242
20240503,134200,3144213650,23900,23900,23900,23900,242
20240503,134100,3138429850,23900,23850,23900,23850,778
20240503,134000,3119874500,23850,23850,23850,23850,241
20240503,133900,3114126650,23800,23800,23850,23800,229
20240503,133800,3108667400,23850,23850,23850,23800,233
20240503,133700,3103113400,23800,23800,23850,23800,277
20240503,133600,3096517750,23800,23800,23800,23800,241
20240503,133500,3090781950,23800,23750,23800,23750,229
20240503,133400,3085336600,23750,23700,23750,23650,1240
20240503,133300,3055917250,23750,23650,23750,23650,790
20240503,133200,3037208200,23650,23600,23650,23600,339
20240503,133100,3029206800,23600,23600,23600,23550,101
20240503,133000,3026825050,23600,23550,23600,23550,680
20240503,132900,3010810900,23600,23600,23600,23550,207
20240503,132800,3005935750,23600,23600,23700,23600,1743
20240503,132700,2964800850,23700,23650,23700,23650,6
20240503,132600,2964658900,23650,23650,23650,23650,84
20240503,132500,2962672300,23650,23650,23650,23650,1
20240503,132400,2962648650,23650,23650,23650,23650,2
20240503,132300,2962601350,23650,23650,23650,23650,30
20240503,132200,2961891850,23650,23650,23650,23650,69
20240503,132100,2960260000,23650,23650,23650,23650,51
20240503,132000,2959053850,23700,23650,23700,23650,94
20240503,131900,2956830700,23650,23700,23700,23650,8
20240503,131800,2956641250,23700,23700,23700,23700,1
20240503,131700,2956617550,23650,23650,23650,23650,0
20240503,131600,2956617550,23650,23650,23700,23650,182
20240503,131500,2952308050,23650,23650,23650,23650,2
20240503,131400,2952260750,23650,23650,23650,23650,4
20240503,131300,2952166150,23650,23700,23700,23650,192
20240503,131200,2947622800,23700,23700,23700,23700,109
20240503,131100,2945039500,23700,23700,23700,23650,376
20240503,131000,2936142150,23700,23700,23700,23700,1015
20240503,130900,2912086650,23700,23700,23700,23700,30
20240503,130800,2911375650,23700,23650,23700,23650,68
20240503,130700,2909764400,23700,23700,23700,23650,14
20240503,130600,2909433200,23600,23600,23600,23600,105
20240503,130500,2906955200,23650,23700,23700,23650,287
20240503,130400,2900165100,23700,23700,23700,23700,116
20240503,130300,2897415900,23700,23650,23700,23650,23
20240503,130200,2896870850,23650,23700,23700,23650,546
20240503,130100,2883943400,23700,23700,23700,23700,3
20240503,130000,2883872300,23700,23700,23700,23700,0
20240503,125900,2883872300,23700,23700,23700,23700,1
20240503,125800,2883848600,23700,23700,23700,23700,14
20240503,125700,2883516800,23700,23650,23700,23650,75
20240503,125600,2881743000,23700,23650,23700,23650,2
20240503,125500,2881695650,23700,23650,23700,23650,16
20240503,125400,2881316700,23650,23650,23650,23650,47
20240503,125300,2880205150,23650,23650,23650,23650,2
20240503,125200,2880157850,23650,23650,23650,23650,183
20240503,125100,2875829900,23700,23700,23700,23700,0
20240503,125000,2875829900,23700,23700,23700,23650,198
20240503,124900,2871137400,23650,23650,23650,23650,59
20240503,124800,2869742050,23650,23650,23650,23650,86
20240503,124700,2867708150,23650,23650,23650,23650,32
20240503,124600,2866951350,23650,23650,23700,23600,299
20240503,124500,2859886300,23650,23650,23650,23650,57
20240503,124400,2858538250,23650,23650,23650,23650,0
20240503,124300,2858538250,23650,23650,23650,23650,1
20240503,124200,2858514600,23550,23550,23550,23550,200
20240503,124100,2853804600,23550,23600,23600,23550,83
20240503,124000,2851847050,23650,23650,23650,23650,3
20240503,123900,2851776100,23600,23600,23600,23550,716
20240503,123800,2834879200,23600,23600,23600,23600,32
20240503,123700,2834124000,23550,23600,23600,23550,207
20240503,123600,2829248750,23600,23550,23600,23550,104
20240503,123500,2826799350,23550,23650,23700,23550,424
20240503,123400,2816792500,23650,23650,23650,23650,81
20240503,123300,2814876850,23650,23650,23650,23650,4
20240503,123200,2814782250,23650,23700,23700,23650,257
20240503,123100,2808694200,23650,23650,23650,23650,2
20240503,123000,2808646900,23700,23650,23700,23650,50
20240503,122900,2807464350,23700,23650,23700,23650,4
20240503,122800,2807369700,23650,23650,23650,23650,29
20240503,122700,2806683850,23650,23600,23650,23600,87
20240503,122600,2804627300,23600,23600,23600,23600,63
20240503,122500,2803140500,23650,23650,23650,23650,1
20240503,122400,2803116850,23600,23700,23700,23600,363
20240503,122300,2794549600,23650,23650,23650,23650,576
20240503,122200,2780927200,23650,23600,23650,23600,691
20240503,122100,2764619050,23600,23600,23600,23600,204
20240503,122000,2759804650,23600,23600,23600,23550,720
20240503,121900,2742844600,23600,23650,23650,23600,215
20240503,121800,2737766600,23650,23600,23650,23600,24
20240503,121700,2737200000,23650,23650,23650,23650,1
20240503,121600,2737176350,23650,23650,23650,23600,69
20240503,121500,2735547200,23600,23600,23600,23600,314
20240503,121400,2728136800,23550,23550,23550,23550,45
20240503,121300,2727077050,23550,23550,23550,23550,367
20240503,121200,2718434200,23550,23550,23600,23550,1833
20240503,121100,2675266800,23550,23550,23600,23550,1039
20240503,121000,2650798300,23600,23650,23650,23600,216
20240503,120900,2645700150,23600,23600,23650,23600,282
20240503,120800,2639044800,23650,23600,23650,23600,174
20240503,120700,2634938350,23600,23650,23650,23550,859
20240503,120600,2614668850,23600,23600,23600,23600,120
20240503,120500,2611836850,23650,23650,23650,23650,4
20240503,120400,2611742250,23650,23600,23650,23600,161
20240503,120300,2607942450,23650,23600,23650,23600,86
20240503,120200,2605912800,23600,23600,23600,23600,1587
20240503,120100,2568459600,23650,23700,23700,23650,105
20240503,120000,2565976300,23650,23700,23700,23650,2151
20240503,115900,2515059900,23750,23800,23800,23750,9
20240503,115800,2514845900,23800,23800,23800,23800,0
20240503,115700,2514845900,23800,23800,23800,23700,106
20240503,115600,2512333000,23700,23700,23700,23700,0
20240503,115500,2512333000,23700,23700,23800,23700,366
20240503,115400,2503658700,23800,23700,23800,23700,17
20240503,115300,2503255700,23800,23750,23800,23750,225
20240503,115200,2497903900,23800,23800,23800,23800,0
20240503,115100,2497903900,23800,23800,23800,23800,40
20240503,115000,2496951900,23800,23750,23800,23750,22
20240503,114900,2496428850,23800,23800,23800,23800,0
20240503,114800,2496428850,23800,23700,23800,23700,173
20240503,114700,2492328600,23800,23750,23800,23750,283
20240503,114600,2485607300,23750,23750,23750,23750,18
20240503,114500,2485179800,23750,23750,23750,23750,0
20240503,114400,2485179800,23750,23700,23750,23700,11
20240503,114300,2484919050,23700,23750,23750,23700,107
20240503,114200,2482378050,23750,23750,23750,23650,33
20240503,114100,2481597400,23750,23750,23750,23750,2
20240503,114000,2481549900,23750,23700,23750,23650,71
20240503,113900,2479867750,23700,23700,23700,23700,314
20240503,113800,2472425950,23700,23700,23700,23700,348
20240503,113700,2464178350,23700,23700,23700,23700,2
20240503,113600,2464130950,23650,23650,23650,23650,977
20240503,113500,2441024900,23700,23750,23750,23700,232
20240503,113400,2435526450,23700,23700,23750,23700,107
20240503,113300,2432990300,23750,23750,23750,23750,124
20240503,113200,2430045300,23750,23700,23800,23700,120
20240503,113100,2427198300,23700,23700,23700,23700,147
20240503,113000,2423714400,23650,23650,23650,23650,0
20240503,112900,2423714400,23650,23650,23650,23650,1
20240503,112800,2423690750,23650,23600,23650,23600,434
20240503,112700,2413427250,23600,23600,23600,23600,50
20240503,112600,2412247250,23600,23600,23600,23600,3
20240503,112500,2412176450,23650,23650,23650,23650,2
20240503,112400,2412129150,23600,23600,23600,23600,10
20240503,112300,2411893150,23600,23600,23600,23600,114
20240503,112200,2409202750,23600,23600,23600,23600,465
20240503,112100,2398228750,23600,23600,23600,23600,886
20240503,112000,2377319150,23600,23650,23650,23600,524
20240503,111900,2364952600,23650,23650,23650,23650,264
20240503,111800,2358709000,23650,23650,23650,23650,129
20240503,111700,2355658150,23600,23650,23650,23600,3
20240503,111600,2355587250,23650,23650,23650,23650,12
20240503,111500,2355303450,23600,23600,23600,23600,55
20240503,111400,2354005450,23650,23650,23650,23600,1181
20240503,111300,2326074850,23700,23700,23700,23700,6
20240503,111200,2325932650,23700,23700,23700,23700,10
20240503,111100,2325695650,23700,23700,23700,23700,113
20240503,111000,2323017550,23650,23650,23650,23650,11
20240503,110900,2322757400,23700,23650,23700,23650,56
20240503,110800,2321432750,23700,23650,23700,23650,26
20240503,110700,2320816600,23650,23700,23700,23650,64
20240503,110600,2319301750,23700,23650,23700,23650,626
20240503,110500,2304494850,23650,23650,23700,23650,34
20240503,110400,2303690700,23650,23650,23700,23650,43
20240503,110300,2302673700,23650,23650,23650,23650,3
20240503,110200,2302602750,23650,23700,23700,23650,47
20240503,110100,2301490850,23700,23700,23700,23700,3
20240503,110000,2301419750,23650,23700,23700,23650,326
20240503,105900,2293694150,23650,23800,23800,23650,4255
20240503,105800,2192730900,23800,23800,23800,23800,6
20240503,105700,2192588100,23750,23750,23750,23750,105
20240503,105600,2190094350,23800,23800,23800,23800,300
20240503,105500,2182954350,23800,23800,23800,23800,485
20240503,105400,2171411350,23850,23900,23900,23850,288
20240503,105300,2164542400,23950,23850,23950,23800,325
20240503,105200,2156787900,23800,23800,23800,23800,10
20240503,105100,2156549900,23850,23800,23850,23800,38
20240503,105000,2155643650,23800,23800,23800,23800,0
20240503,104900,2155643650,23800,23850,23850,23750,631
20240503,104800,2140625150,23800,23800,23850,23800,29
20240503,104700,2139934850,23800,23800,23800,23800,3
20240503,104600,2139863450,23800,23800,23800,23800,30
20240503,104500,2139149450,23800,23800,23800,23800,38
20240503,104400,2138245050,23800,23800,23800,23800,5
20240503,104300,2138126050,23750,23800,23800,23750,45
20240503,104200,2137056550,23750,23750,23850,23750,164
20240503,104100,2133154150,23750,23800,23800,23750,90
20240503,104000,2131012350,23800,23800,23800,23800,408
20240503,103900,2121301950,23800,23800,23800,23800,15
20240503,103800,2120944950,23800,23800,23800,23800,103
20240503,103700,2118493550,23850,23850,23850,23850,1
20240503,103600,2118469700,23850,23950,23950,23850,1159
20240503,103500,2090796950,23950,23900,23950,23900,46
20240503,103400,2089695500,23900,23900,23900,23900,67
20240503,103300,2088094200,23950,23950,23950,23950,211
20240503,103200,2083040750,23950,24050,24050,23950,1316
20240503,103100,2051509500,24000,23950,24000,23950,30
20240503,103000,2050790000,23900,23900,23900,23900,524
20240503,102900,2038266400,23900,23950,23950,23900,652
20240503,102800,2022682900,23950,23950,23950,23950,0
20240503,102700,2022682900,23950,24000,24000,23950,252
20240503,102600,2016642500,23950,23950,23950,23950,145
20240503,102500,2013169750,23900,24000,24000,23900,64
20240503,102400,2011635000,24000,23950,24000,23950,314
20240503,102300,2004100000,23950,23850,23950,23850,1732
20240503,102200,1962659550,23900,23800,23900,23800,358
20240503,102100,1954124150,23750,23750,23750,23750,505
20240503,102000,1942130400,23750,23750,23750,23750,26
20240503,101900,1941512900,23750,23800,23800,23750,805
20240503,101800,1922394100,23750,23800,23850,23750,1059
20240503,101700,1897193900,23850,23850,23850,23850,752
20240503,101600,1879258700,23850,23800,23850,23800,491
20240503,101500,1867572650,23800,23800,23800,23800,12
20240503,101400,1867287050,23750,23750,23750,23750,208
20240503,101300,1862347050,23800,23800,23800,23800,4
20240503,101200,1862251850,23750,23700,23750,23700,1010
20240503,101100,1838312800,23700,23650,23700,23650,87
20240503,101000,1836254750,23650,23600,23700,23600,416
20240503,100900,1826398800,23600,23650,23650,23600,1778
20240503,100800,1784405050,23650,23650,23700,23650,637
20240503,100700,1769339900,23650,23750,23750,23650,5840
20240503,100600,1630939050,23750,23750,23750,23750,73
20240503,100500,1629205300,23750,23800,23800,23750,610
20240503,100400,1614710150,23800,23800,23800,23750,8
20240503,100300,1614519800,23800,23800,23800,23800,25
20240503,100200,1613924800,23750,23750,23750,23750,39
20240503,100100,1612998550,23800,23800,23800,23800,197
20240503,100000,1608309950,23800,23700,23800,23700,236
20240503,095900,1602713900,23700,23700,23750,23700,226
20240503,095800,1597357650,23750,23750,23750,23750,862
20240503,095700,1576885150,23750,23800,23800,23750,167
20240503,095600,1572918550,23750,23800,23800,23750,71
20240503,095500,1571232250,23800,23750,23800,23750,22
20240503,095400,1570709350,23700,23750,23750,23700,1466
20240503,095300,1535893450,23750,23750,23800,23750,174
20240503,095200,1531760900,23750,23750,23800,23750,184
20240503,095100,1527390250,23750,23750,23750,23750,939
20240503,095000,1505089000,23750,23900,23900,23750,6513
20240503,094900,1349987550,23850,23850,23850,23850,260
20240503,094800,1343786550,23850,23900,23900,23850,1061
20240503,094700,1318474400,23850,23900,23900,23850,529
20240503,094600,1305833950,23800,23850,23850,23800,235
20240503,094500,1300231950,23850,23850,23850,23850,355
20240503,094400,1291765200,23850,23850,23850,23800,1447
20240503,094300,1257254450,23850,23900,23900,23850,76
20240503,094200,1255438200,23850,23900,23950,23850,1251
20240503,094100,1225564250,23900,23950,23950,23900,122
20240503,094000,1222643350,23900,23900,23950,23850,923
20240503,093900,1200583150,23900,23850,23900,23850,641
20240503,093800,1185295100,23850,23850,23850,23850,1172
20240503,093700,1157342900,23900,23900,23900,23850,34
20240503,093600,1156530500,23900,23900,23950,23900,73
20240503,093500,1154785750,23900,23900,23900,23850,682
20240503,093400,1138494350,23900,23900,23900,23900,461
20240503,093300,1127476450,23900,23950,23950,23900,752
20240503,093200,1109498900,23950,23950,24000,23950,18
20240503,093100,1109067250,23950,23950,24000,23950,1075
20240503,093000,1083320750,24000,23950,24000,23950,205
20240503,092900,1078405950,24050,24000,24050,23950,2456
20240503,092800,1019561900,24000,23950,24000,23950,161
20240503,092700,1015703250,24000,23950,24000,23950,65
20240503,092600,1014144900,24000,24050,24050,24000,461
20240503,092500,1003080250,24050,24050,24100,24050,438
20240503,092400,992546300,24100,24050,24100,24050,23
20240503,092300,991992100,24100,24100,24100,24100,150
20240503,092200,988377100,24100,24150,24150,24100,266
20240503,092100,981953700,24100,24050,24100,24000,3081
20240503,092000,907905000,24000,23950,24100,23900,2342
20240503,091900,851795800,23950,24100,24100,23800,9272
20240503,091800,630263000,24050,24100,24100,24050,270
20240503,091700,623758550,24100,24100,24100,24050,101
20240503,091600,621326800,24100,24100,24100,24000,63
20240503,091500,619811850,24100,24000,24100,24000,1422
20240503,091400,585683450,24050,24100,24100,24050,292
20240503,091300,578659950,24100,24100,24100,24000,284
20240503,091200,571840950,24050,24050,24100,23950,1279
20240503,091100,541124250,24050,24050,24100,24000,1175
20240503,091000,512878950,24100,24150,24150,24050,459
20240503,090900,501821150,24150,24100,24150,24000,1404
20240503,090800,468039850,24150,24150,24150,24000,3962
20240503,090700,372680300,24200,24200,24250,24150,167
20240503,090600,368636600,24250,24150,24250,24100,632
20240503,090500,353350350,24150,24400,24400,24100,1833
20240503,090400,308965550,24400,24350,24400,24200,1398
20240503,090300,275075150,24350,24250,24500,24250,1257
20240503,090200,244470750,24300,24400,24550,24300,1652
20240503,090100,204257650,24450,24350,24500,24350,2113
20240503,090000,152652000,24350,24350,24400,24200,5791