KissMeData/005420/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,184400,5656758350,28800,28800,28800,28800,3161
20240521,184300,5656758350,28800,28800,28800,28800,0
20240521,184200,5656758350,28800,28800,28800,28800,0
20240521,184100,5656758350,28800,28800,28800,28800,0
20240521,184000,5656758350,28800,28800,28800,28800,0
20240521,183900,5656758350,28800,28800,28800,28800,0
20240521,183800,5656758350,28800,28800,28800,28800,0
20240521,183700,5656758350,28800,28800,28800,28800,0
20240521,183600,5656758350,28800,28800,28800,28800,0
20240521,183500,5656758350,28800,28800,28800,28800,0
20240521,183400,5656758350,28800,28800,28800,28800,0
20240521,183300,5656758350,28800,28800,28800,28800,0
20240521,183200,5656758350,28800,28800,28800,28800,0
20240521,183100,5656758350,28800,28800,28800,28800,0
20240521,183000,5656758350,28800,28800,28800,28800,0
20240521,182900,5656758350,28800,28800,28800,28800,0
20240521,182800,5656758350,28800,28800,28800,28800,0
20240521,182700,5656758350,28800,28800,28800,28800,0
20240521,182600,5656758350,28800,28800,28800,28800,0
20240521,182500,5656758350,28800,28800,28800,28800,0
20240521,182400,5656758350,28800,28800,28800,28800,0
20240521,182300,5656758350,28800,28800,28800,28800,0
20240521,182200,5656758350,28800,28800,28800,28800,0
20240521,182100,5656758350,28800,28800,28800,28800,0
20240521,182000,5656758350,28800,28800,28800,28800,0
20240521,181900,5656758350,28800,28800,28800,28800,0
20240521,181800,5656758350,28800,28800,28800,28800,0
20240521,181700,5656758350,28800,28800,28800,28800,0
20240521,181600,5656758350,28800,28800,28800,28800,0
20240521,181500,5656758350,28800,28800,28800,28800,0
20240521,181400,5656758350,28800,28800,28800,28800,3161
20240521,181300,5656758350,28800,28800,28800,28800,0
20240521,181200,5656758350,28800,28800,28800,28800,0
20240521,181100,5656758350,28800,28800,28800,28800,0
20240521,181000,5656758350,28800,28800,28800,28800,0
20240521,180900,5656758350,28800,28800,28800,28800,0
20240521,180800,5656758350,28800,28800,28800,28800,0
20240521,180700,5656758350,28800,28800,28800,28800,0
20240521,180600,5656758350,28800,28800,28800,28800,0
20240521,180500,5656758350,28800,28800,28800,28800,0
20240521,180400,5656758350,28800,28800,28800,28800,0
20240521,180300,5656758350,28800,28800,28800,28800,0
20240521,180200,5656758350,28800,28800,28800,28800,0
20240521,180100,5656758350,28800,28800,28800,28800,0
20240521,180000,5656758350,28800,28800,28800,28800,0
20240521,175900,5656758350,28800,28800,28800,28800,0
20240521,175800,5656758350,28800,28800,28800,28800,0
20240521,175700,5656758350,28800,28800,28800,28800,0
20240521,175600,5656758350,28800,28800,28800,28800,0
20240521,175500,5656758350,28800,28800,28800,28800,0
20240521,175400,5656758350,28800,28800,28800,28800,0
20240521,175300,5656758350,28800,28800,28800,28800,0
20240521,175200,5656758350,28800,28800,28800,28800,0
20240521,175100,5656758350,28800,28800,28800,28800,0
20240521,175000,5656758350,28800,28800,28800,28800,0
20240521,174900,5656758350,28800,28800,28800,28800,0
20240521,174800,5656758350,28800,28800,28800,28800,0
20240521,174700,5656758350,28800,28800,28800,28800,0
20240521,174600,5656758350,28800,28800,28800,28800,0
20240521,174500,5656758350,28800,28800,28800,28800,0
20240521,174400,5656758350,28800,28800,28800,28800,3161
20240521,174300,5656758350,28800,28800,28800,28800,0
20240521,174200,5656758350,28800,28800,28800,28800,0
20240521,174100,5656758350,28800,28800,28800,28800,0
20240521,174000,5656758350,28800,28800,28800,28800,0
20240521,173900,5656758350,28800,28800,28800,28800,0
20240521,173800,5656758350,28800,28800,28800,28800,0
20240521,173700,5656758350,28800,28800,28800,28800,0
20240521,173600,5656758350,28800,28800,28800,28800,0
20240521,173500,5656758350,28800,28800,28800,28800,0
20240521,173400,5656758350,28800,28800,28800,28800,0
20240521,173300,5656758350,28800,28800,28800,28800,0
20240521,173200,5656758350,28800,28800,28800,28800,0
20240521,173100,5656758350,28800,28800,28800,28800,0
20240521,173000,5656758350,28800,28800,28800,28800,0
20240521,172900,5656758350,28800,28800,28800,28800,0
20240521,172800,5656758350,28800,28800,28800,28800,0
20240521,172700,5656758350,28800,28800,28800,28800,0
20240521,172600,5656758350,28800,28800,28800,28800,0
20240521,172500,5656758350,28800,28800,28800,28800,0
20240521,172400,5656758350,28800,28800,28800,28800,0
20240521,172300,5656758350,28800,28800,28800,28800,0
20240521,172200,5656758350,28800,28800,28800,28800,0
20240521,172100,5656758350,28800,28800,28800,28800,0
20240521,172000,5656758350,28800,28800,28800,28800,0
20240521,171900,5656758350,28800,28800,28800,28800,0
20240521,171800,5656758350,28800,28800,28800,28800,0
20240521,171700,5656758350,28800,28800,28800,28800,0
20240521,171600,5656758350,28800,28800,28800,28800,0
20240521,171500,5656758350,28800,28800,28800,28800,0
20240521,171400,5656758350,28800,28800,28800,28800,3161
20240521,171300,5656758350,28800,28800,28800,28800,0
20240521,171200,5656758350,28800,28800,28800,28800,0
20240521,171100,5656758350,28800,28800,28800,28800,0
20240521,171000,5656758350,28800,28800,28800,28800,0
20240521,170900,5656758350,28800,28800,28800,28800,0
20240521,170800,5656758350,28800,28800,28800,28800,0
20240521,170700,5656758350,28800,28800,28800,28800,0
20240521,170600,5656758350,28800,28800,28800,28800,0
20240521,170500,5656758350,28800,28800,28800,28800,0
20240521,170400,5656758350,28800,28800,28800,28800,0
20240521,170300,5656758350,28800,28800,28800,28800,0
20240521,170200,5656758350,28800,28800,28800,28800,0
20240521,170100,5656758350,28800,28800,28800,28800,0
20240521,170000,5656758350,28800,28800,28800,28800,0
20240521,165900,5656758350,28800,28800,28800,28800,0
20240521,165800,5656758350,28800,28800,28800,28800,0
20240521,165700,5656758350,28800,28800,28800,28800,0
20240521,165600,5656758350,28800,28800,28800,28800,0
20240521,165500,5656758350,28800,28800,28800,28800,0
20240521,165400,5656758350,28800,28800,28800,28800,0
20240521,165300,5656758350,28800,28800,28800,28800,0
20240521,165200,5656758350,28800,28800,28800,28800,0
20240521,165100,5656758350,28800,28800,28800,28800,0
20240521,165000,5656758350,28800,28800,28800,28800,0
20240521,164900,5656758350,28800,28800,28800,28800,0
20240521,164800,5656758350,28800,28800,28800,28800,0
20240521,164700,5656758350,28800,28800,28800,28800,0
20240521,164600,5656758350,28800,28800,28800,28800,0
20240521,164500,5656758350,28800,28800,28800,28800,0
20240521,164400,5656758350,28800,28800,28800,28800,3161
20240521,164300,5656758350,28800,28800,28800,28800,0
20240521,164200,5656758350,28800,28800,28800,28800,0
20240521,164100,5656758350,28800,28800,28800,28800,0
20240521,164000,5656758350,28800,28800,28800,28800,0
20240521,163900,5656758350,28800,28800,28800,28800,0
20240521,163800,5656758350,28800,28800,28800,28800,0
20240521,163700,5656758350,28800,28800,28800,28800,0
20240521,163600,5656758350,28800,28800,28800,28800,0
20240521,163500,5656758350,28800,28800,28800,28800,0
20240521,163400,5656758350,28800,28800,28800,28800,0
20240521,163300,5656758350,28800,28800,28800,28800,0
20240521,163200,5656758350,28800,28800,28800,28800,0
20240521,163100,5656758350,28800,28800,28800,28800,0
20240521,163000,5656758350,28800,28800,28800,28800,0
20240521,162900,5656758350,28800,28800,28800,28800,0
20240521,162800,5656758350,28800,28800,28800,28800,0
20240521,162700,5656758350,28800,28800,28800,28800,0
20240521,162600,5656758350,28800,28800,28800,28800,0
20240521,162500,5656758350,28800,28800,28800,28800,0
20240521,162400,5656758350,28800,28800,28800,28800,0
20240521,162300,5656758350,28800,28800,28800,28800,0
20240521,162200,5656758350,28800,28800,28800,28800,0
20240521,162100,5656758350,28800,28800,28800,28800,0
20240521,162000,5656758350,28800,28800,28800,28800,0
20240521,161900,5656758350,28800,28800,28800,28800,0
20240521,161800,5656758350,28800,28800,28800,28800,0
20240521,161700,5656758350,28800,28800,28800,28800,0
20240521,161600,5656758350,28800,28800,28800,28800,0
20240521,161500,5656758350,28800,28800,28800,28800,0
20240521,161400,5656758350,28800,28800,28800,28800,3161
20240521,161300,5656758350,28800,28800,28800,28800,0
20240521,161200,5656758350,28800,28800,28800,28800,0
20240521,161100,5656758350,28800,28800,28800,28800,0
20240521,161000,5656758350,28800,28800,28800,28800,0
20240521,160900,5656758350,28800,28800,28800,28800,0
20240521,160800,5656758350,28800,28800,28800,28800,0
20240521,160700,5656758350,28800,28800,28800,28800,0
20240521,160600,5656758350,28800,28800,28800,28800,0
20240521,160500,5656758350,28800,28800,28800,28800,0
20240521,160400,5656758350,28800,28800,28800,28800,0
20240521,160300,5656758350,28800,28800,28800,28800,0
20240521,160200,5656758350,28800,28800,28800,28800,0
20240521,160100,5656758350,28800,28800,28800,28800,0
20240521,160000,5656758350,28800,28800,28800,28800,0
20240521,155900,5656758350,28800,28800,28800,28800,0
20240521,155800,5656758350,28800,28800,28800,28800,0
20240521,155700,5656758350,28800,28800,28800,28800,0
20240521,155600,5656758350,28800,28800,28800,28800,0
20240521,155500,5656758350,28800,28800,28800,28800,0
20240521,155400,5656758350,28800,28800,28800,28800,0
20240521,155300,5656758350,28800,28800,28800,28800,0
20240521,155200,5656758350,28800,28800,28800,28800,0
20240521,155100,5656758350,28800,28800,28800,28800,0
20240521,155000,5656758350,28800,28800,28800,28800,0
20240521,154900,5656758350,28800,28800,28800,28800,0
20240521,154800,5656758350,28800,28800,28800,28800,0
20240521,154700,5656758350,28800,28800,28800,28800,0
20240521,154600,5656758350,28800,28800,28800,28800,0
20240521,154500,5656758350,28800,28800,28800,28800,0
20240521,154400,5656758350,28800,28800,28800,28800,3161
20240521,154300,5656758350,28800,28800,28800,28800,0
20240521,154200,5656758350,28800,28800,28800,28800,0
20240521,154100,5656758350,28800,28800,28800,28800,0
20240521,154000,5656758350,28800,28800,28800,28800,0
20240521,153900,5656758350,28800,28800,28800,28800,0
20240521,153800,5656758350,28800,28800,28800,28800,0
20240521,153700,5656758350,28800,28800,28800,28800,0
20240521,153600,5656758350,28800,28800,28800,28800,0
20240521,153500,5656758350,28800,28800,28800,28800,0
20240521,153400,5656758350,28800,28800,28800,28800,0
20240521,153300,5656758350,28800,28800,28800,28800,0
20240521,153200,5656758350,28800,28800,28800,28800,0
20240521,153100,5656758350,28800,28800,28800,28800,0
20240521,153000,5656758350,28800,28800,28800,28800,3161
20240521,152900,5565721550,28800,28800,28800,28800,0
20240521,152800,5565721550,28800,28800,28800,28800,0
20240521,152700,5565721550,28800,28800,28800,28800,0
20240521,152600,5565721550,28800,28800,28800,28800,0
20240521,152500,5565721550,28800,28800,28800,28800,0
20240521,152400,5565721550,28800,28800,28800,28800,0
20240521,152300,5565721550,28800,28800,28800,28800,0
20240521,152200,5565721550,28800,28800,28800,28800,0
20240521,152100,5565721550,28800,28800,28800,28800,0
20240521,152000,5565721550,28800,28800,28800,28800,0
20240521,151900,5565721550,28800,28750,28850,28750,188
20240521,151800,5560306900,28800,28750,28850,28700,3042
20240521,151700,5472917750,28750,28750,28800,28750,1078
20240521,151600,5441919550,28750,28750,28800,28750,309
20240521,151500,5433033000,28750,28750,28800,28750,555
20240521,151400,5417064600,28750,28800,28800,28750,309
20240521,151300,5408174650,28750,28750,28800,28750,185
20240521,151200,5402854050,28750,28800,28800,28750,870
20240521,151100,5377802200,28800,28800,28800,28800,1547
20240521,151000,5333248600,28800,28800,28850,28800,248
20240521,150900,5326102800,28850,28850,28850,28800,769
20240521,150800,5303920700,28800,28800,28850,28800,296
20240521,150700,5295395400,28850,28800,28850,28800,325
20240521,150600,5286032200,28800,28800,28850,28800,96
20240521,150500,5283266900,28850,28800,28850,28800,87
20240521,150400,5280758150,28800,28800,28800,28800,56
20240521,150300,5279145350,28800,28800,28800,28800,166
20240521,150200,5274364550,28800,28800,28800,28800,107
20240521,150100,5271282950,28800,28850,28850,28800,180
20240521,150000,5266098850,28800,28800,28850,28800,63
20240521,145900,5264284400,28800,28800,28850,28800,73
20240521,145800,5262180650,28850,28850,28850,28850,1
20240521,145700,5262151800,28800,28800,28800,28800,161
20240521,145600,5257515000,28800,28750,28800,28750,217
20240521,145500,5251267400,28750,28750,28800,28750,75
20240521,145400,5249110300,28800,28800,28800,28800,674
20240521,145300,5229699100,28800,28800,28800,28800,81
20240521,145200,5227366300,28800,28850,28850,28800,110
20240521,145100,5224196250,28850,28800,28850,28800,512
20240521,145000,5209448250,28800,28800,28850,28800,117
20240521,144900,5206077450,28850,28850,28850,28800,113
20240521,144800,5202819200,28800,28800,28800,28800,269
20240521,144700,5195072000,28800,28800,28800,28800,32
20240521,144600,5194150400,28800,28800,28800,28800,0
20240521,144500,5194150400,28800,28800,28800,28800,35
20240521,144400,5193142400,28800,28850,28850,28800,132
20240521,144300,5189334700,28800,28800,28800,28800,76
20240521,144200,5187145900,28800,28850,28850,28800,90
20240521,144100,5184553400,28850,28800,28850,28800,7
20240521,144000,5184351700,28800,28800,28800,28800,0
20240521,143900,5184351700,28800,28800,28800,28800,2
20240521,143800,5184294100,28800,28850,28850,28800,534
20240521,143700,5168889750,28850,28850,28850,28850,215
20240521,143600,5162687000,28800,28800,28800,28800,110
20240521,143500,5159519000,28750,28800,28800,28750,89
20240521,143400,5156960200,28750,28750,28750,28750,0
20240521,143300,5156960200,28750,28750,28800,28750,114
20240521,143200,5153682200,28800,28800,28800,28800,64
20240521,143100,5151839000,28800,28800,28800,28800,154
20240521,143000,5147403800,28750,28800,28800,28750,531
20240521,142900,5132137500,28750,28800,28800,28750,1207
20240521,142800,5097425900,28800,28850,28850,28750,164
20240521,142700,5092704250,28800,28800,28800,28800,50
20240521,142600,5091264250,28850,28800,28850,28800,87
20240521,142500,5088758600,28800,28850,28850,28800,252
20240521,142400,5081500900,28800,28800,28850,28800,160
20240521,142300,5076892800,28850,28850,28850,28850,29
20240521,142200,5076056150,28850,28850,28850,28850,60
20240521,142100,5074325150,28850,28800,28850,28800,404
20240521,142000,5062688650,28800,28800,28800,28800,0
20240521,141900,5062688650,28800,28800,28800,28800,0
20240521,141800,5062688650,28800,28850,28850,28800,35
20240521,141700,5061680400,28850,28900,28900,28850,61
20240521,141600,5059918850,28850,28850,28850,28850,230
20240521,141500,5053283350,28800,28800,28850,28800,259
20240521,141400,5045822050,28800,28850,28850,28800,49
20240521,141300,5044410200,28800,28800,28800,28800,0
20240521,141200,5044410200,28800,28800,28800,28800,151
20240521,141100,5040061400,28800,28800,28800,28800,260
20240521,141000,5032573400,28800,28800,28800,28800,1687
20240521,140900,4983987800,28800,28750,28800,28750,71
20240521,140800,4981943500,28800,28800,28800,28750,281
20240521,140700,4973851100,28800,28750,28800,28750,52
20240521,140600,4972355700,28750,28750,28800,28750,195
20240521,140500,4966748950,28750,28750,28750,28750,235
20240521,140400,4959992700,28750,28750,28750,28750,3
20240521,140300,4959906450,28750,28800,28800,28750,2844
20240521,140200,4878001000,28850,28850,28850,28850,74
20240521,140100,4875866100,28800,28800,28850,28800,631
20240521,140000,4857688250,28800,28800,28800,28800,20
20240521,135900,4857112250,28800,28850,28850,28800,250
20240521,135800,4849911650,28850,28850,28850,28850,38
20240521,135700,4848815350,28850,28850,28850,28800,627
20240521,135600,4830731350,28850,28900,28900,28850,47
20240521,135500,4829375300,28900,28850,28900,28850,61
20240521,135400,4827612900,28850,28850,28850,28850,30
20240521,135300,4826747400,28850,28850,28850,28850,28
20240521,135200,4825939600,28800,28850,28850,28800,120
20240521,135100,4822479600,28850,28850,28850,28800,421
20240521,135000,4810344600,28850,28900,28900,28850,37
20240521,134900,4809277100,28850,28850,28850,28850,243
20240521,134800,4802266550,28850,28850,28850,28850,278
20240521,134700,4794246250,28850,28850,28850,28850,36
20240521,134600,4793207650,28850,28850,28850,28850,200
20240521,134500,4787437650,28850,28950,28950,28850,168
20240521,134400,4782583600,28900,28900,28900,28900,0
20240521,134300,4782583600,28900,28900,28900,28900,479
20240521,134200,4768740500,28900,28900,28900,28900,74
20240521,134100,4766601900,28900,28900,28900,28900,50
20240521,134000,4765156900,28900,28900,28900,28850,57
20240521,133900,4763510850,28900,28900,28900,28900,77
20240521,133800,4761285550,28900,28900,28900,28900,95
20240521,133700,4758540050,28900,28900,28900,28900,0
20240521,133600,4758540050,28900,28900,28900,28900,83
20240521,133500,4756141350,28900,28850,28900,28850,1523
20240521,133400,4712130450,28850,28850,28850,28850,10
20240521,133300,4711841950,28850,28850,28850,28800,913
20240521,133200,4685527400,28850,28850,28850,28850,65
20240521,133100,4683652150,28800,28850,28850,28800,77
20240521,133000,4681434300,28850,28850,28850,28850,11
20240521,132900,4681116950,28850,28800,28850,28800,9
20240521,132800,4680857700,28800,28900,28900,28800,64
20240521,132700,4679008550,28800,28800,28900,28800,72
20240521,132600,4676934850,28800,28800,28900,28800,664
20240521,132500,4657764950,28800,28850,28850,28800,108
20240521,132400,4654651650,28850,28800,28850,28800,130
20240521,132300,4650905900,28850,28850,28850,28850,2
20240521,132200,4650848200,28850,28850,28850,28850,55
20240521,132100,4649261450,28800,28800,28850,28800,125
20240521,132000,4645658550,28850,28850,28850,28850,284
20240521,131900,4637465150,28850,28850,28850,28850,995
20240521,131800,4608759400,28850,28850,28850,28850,138
20240521,131700,4604778100,28850,28850,28850,28850,143
20240521,131600,4600652550,28900,28900,28900,28900,2
20240521,131500,4600594750,28850,28850,28850,28850,250
20240521,131400,4593382250,28850,28850,28850,28850,69
20240521,131300,4591391600,28900,28900,28900,28900,20
20240521,131200,4590813600,28850,28850,28850,28850,7
20240521,131100,4590611650,28850,28900,28900,28850,26
20240521,131000,4589860300,28900,28850,28900,28850,52
20240521,130900,4588360050,28900,28850,28900,28850,251
20240521,130800,4581116400,28850,28850,28850,28850,2
20240521,130700,4581058700,28900,28850,28900,28850,210
20240521,130600,4574991250,28850,28850,28850,28850,2
20240521,130500,4574933550,28850,28850,28850,28850,41
20240521,130400,4573750700,28850,28850,28850,28850,5
20240521,130300,4573606450,28850,28850,28850,28850,42
20240521,130200,4572394750,28900,28900,28900,28900,51
20240521,130100,4570920850,28900,28900,28900,28900,110
20240521,130000,4567741850,28900,28900,28900,28900,101
20240521,125900,4564822950,28850,28900,28900,28850,343
20240521,125800,4554917850,28900,28900,28900,28850,48
20240521,125700,4553531500,28900,28850,28900,28850,11
20240521,125600,4553214100,28850,28900,28900,28850,534
20240521,125500,4537805700,28850,28850,28850,28850,187
20240521,125400,4532410750,28850,28850,28900,28850,41
20240521,125300,4531227850,28850,28850,28850,28850,11
20240521,125200,4530910500,28850,28900,28900,28850,64
20240521,125100,4529063600,28850,28900,28900,28850,195
20240521,125000,4523433450,28900,28900,28900,28900,24
20240521,124900,4522739850,28850,28900,28900,28850,111
20240521,124800,4519536750,28900,28900,28900,28850,108
20240521,124700,4516416800,28950,28850,28950,28850,39
20240521,124600,4515289700,28850,28900,28900,28850,1027
20240521,124500,4485632200,28900,28900,28900,28900,129
20240521,124400,4481904100,28900,28900,28900,28900,385
20240521,124300,4470777600,28900,28900,28900,28900,80
20240521,124200,4468465600,28900,28900,28900,28900,372
20240521,124100,4457714800,28950,28900,28950,28900,6
20240521,124000,4457541150,28900,28950,28950,28900,89
20240521,123900,4454968350,28950,28900,28950,28900,58
20240521,123800,4453289800,28900,28950,28950,28900,11
20240521,123700,4452971800,28950,28950,28950,28950,5
20240521,123600,4452827050,28900,28950,28950,28900,145
20240521,123500,4448634950,28950,28950,28950,28950,264
20240521,123400,4440992150,28950,28950,28950,28950,0
20240521,123300,4440992150,28950,28950,29000,28950,22
20240521,123200,4440355200,28950,28950,28950,28950,115
20240521,123100,4437025950,28950,29000,29000,28950,43
20240521,123000,4435780600,29000,29000,29000,28950,38
20240521,122900,4434679100,28950,28950,28950,28950,120
20240521,122800,4431205100,28950,28950,28950,28950,41
20240521,122700,4430018150,28950,28950,28950,28950,200
20240521,122600,4424228150,28950,28950,28950,28950,56
20240521,122500,4422606950,28950,29000,29000,28950,14
20240521,122400,4422201600,29000,28950,29000,28900,168
20240521,122300,4417340000,28950,28950,28950,28950,156
20240521,122200,4412823800,28950,28900,28950,28900,54
20240521,122100,4411261000,28900,28900,28950,28900,113
20240521,122000,4407992900,29000,28900,29000,28900,2035
20240521,121900,4349078300,28900,28900,28900,28900,89
20240521,121800,4346506200,28900,28900,28900,28900,22
20240521,121700,4345870400,28900,28900,28900,28900,336
20240521,121600,4336160000,28900,28900,28900,28900,135
20240521,121500,4332258500,28900,28900,28900,28900,71
20240521,121400,4330206600,28900,28900,28900,28900,63
20240521,121300,4328385900,28900,28900,28900,28900,22
20240521,121200,4327750100,28950,28950,28950,28950,13
20240521,121100,4327373750,28950,29000,29000,28900,308
20240521,121000,4318457600,28950,29000,29000,28950,142
20240521,120900,4314341200,28950,29000,29000,28950,31
20240521,120800,4313443700,29000,28950,29000,28950,117
20240521,120700,4310050750,28950,28950,28950,28950,251
20240521,120600,4302784300,28900,28900,28950,28900,557
20240521,120500,4286677000,28900,28900,28900,28900,207
20240521,120400,4280694700,28900,28900,28900,28900,557
20240521,120300,4264597400,28900,28950,28950,28900,391
20240521,120200,4253281600,28950,28950,28950,28900,483
20240521,120100,4239298850,28950,28900,28950,28900,84
20240521,120000,4236871150,28900,28900,28900,28900,236
20240521,115900,4230050750,28900,28900,28900,28900,52
20240521,115800,4228547950,28900,28900,28900,28900,1
20240521,115700,4228519050,28900,28950,28950,28900,30
20240521,115600,4227651350,28900,28950,28950,28900,54
20240521,115500,4226090250,28950,28900,28950,28900,37
20240521,115400,4225019750,28950,28900,28950,28900,53
20240521,115300,4223488000,28900,28950,28950,28900,517
20240521,115200,4208524350,28950,28950,28950,28950,614
20240521,115100,4190749050,28950,28950,28950,28950,50
20240521,115000,4189301550,29000,29000,29000,29000,12
20240521,114900,4188953550,29000,28950,29000,28950,410
20240521,114800,4177078300,28950,29000,29000,28950,153
20240521,114700,4172643900,28950,29050,29050,28950,689
20240521,114600,4152666850,29050,29000,29050,29000,18
20240521,114500,4152144800,29000,29000,29000,29000,88
20240521,114400,4149592800,29000,29000,29000,29000,20
20240521,114300,4149012800,29000,29000,29000,29000,475
20240521,114200,4135237800,29000,29000,29000,29000,53
20240521,114100,4133700800,29000,29000,29000,29000,95
20240521,114000,4130945800,29000,29000,29000,29000,177
20240521,113900,4125812800,29000,29000,29000,29000,133
20240521,113800,4121955800,29000,29000,29050,29000,72
20240521,113700,4119866750,29000,29000,29000,29000,0
20240521,113600,4119866750,29000,29000,29000,29000,83
20240521,113500,4117459750,29000,29000,29000,29000,37
20240521,113400,4116386750,29000,29000,29000,29000,131
20240521,113300,4112587750,29000,29000,29000,29000,145
20240521,113200,4108382750,29000,29000,29000,29000,5
20240521,113100,4108237750,29000,29000,29000,29000,58
20240521,113000,4106555750,29000,29000,29000,29000,10
20240521,112900,4106265750,29000,29050,29050,29000,78
20240521,112800,4104001650,29050,29000,29050,29000,85
20240521,112700,4101536600,29000,29050,29050,29000,253
20240521,112600,4094194700,29000,29050,29050,29000,285
20240521,112500,4085928200,29050,29000,29050,29000,179
20240521,112400,4080736450,29050,29050,29050,29050,307
20240521,112300,4071818100,29050,29050,29050,29050,56
20240521,112200,4070191300,29100,29050,29100,29050,38
20240521,112100,4069087150,29050,29050,29050,29050,207
20240521,112000,4063073800,29050,29050,29050,29050,242
20240521,111900,4056043700,29050,29000,29050,29000,17
20240521,111800,4055550650,29000,29000,29000,28950,74
20240521,111700,4053406350,29000,29050,29050,29000,1579
20240521,111600,4007604400,29050,29050,29050,29050,47
20240521,111500,4006239050,29050,29050,29050,29050,79
20240521,111400,4003944100,29050,29050,29100,29050,163
20240521,111300,3999208900,29050,29050,29050,29050,0
20240521,111200,3999208900,29050,29050,29100,29050,42
20240521,111100,3997987950,29050,29050,29050,29050,20
20240521,111000,3997406950,29050,29050,29100,29050,79
20240521,110900,3995111700,29050,29050,29050,29050,236
20240521,110800,3988255900,29100,29100,29100,29100,19
20240521,110700,3987703000,29100,29100,29100,29100,63
20240521,110600,3985869700,29100,29050,29100,29050,86
20240521,110500,3983367600,29100,29100,29100,29100,17
20240521,110400,3982872900,29050,29000,29100,29000,48
20240521,110300,3981477700,29000,29000,29050,29000,868
20240521,110200,3956303400,29000,29000,29100,29000,1679
20240521,110100,3907610950,29000,29050,29100,29000,323
20240521,110000,3898236800,29050,29100,29100,29050,18
20240521,105900,3897713750,29050,29050,29100,29050,66
20240521,105800,3895795950,29050,29100,29100,29050,188
20240521,105700,3890327850,29100,29150,29150,29100,549
20240521,105600,3874339150,29150,29150,29200,29150,161
20240521,105500,3869643250,29150,29200,29200,29150,14
20240521,105400,3869234600,29150,29150,29200,29150,403
20240521,105300,3857485650,29150,29200,29250,29150,1625
20240521,105200,3810038750,29200,29250,29300,29200,344
20240521,105100,3799981050,29250,29300,29300,29200,85
20240521,105000,3797494800,29200,29250,29250,29200,497
20240521,104900,3782972700,29250,29300,29300,29200,1182
20240521,104800,3748387350,29300,29300,29300,29250,259
20240521,104700,3740800050,29250,29300,29300,29250,223
20240521,104600,3734271400,29300,29250,29300,29250,773
20240521,104500,3711623100,29250,29200,29300,29200,332
20240521,104400,3701910250,29200,29200,29250,29200,795
20240521,104300,3678696200,29200,29200,29300,29200,2596
20240521,104200,3602665950,29250,29200,29250,29200,1771
20240521,104100,3550901600,29250,29100,29250,29100,2077
20240521,104000,3490363900,29100,29050,29100,29050,91
20240521,103900,3487718600,29050,29000,29100,29000,91
20240521,103800,3485074100,29050,29050,29050,29000,299
20240521,103700,3476394950,29000,28950,29000,28950,2257
20240521,103600,3410947650,28950,29000,29000,28950,77
20240521,103500,3408716500,28950,28950,28950,28950,369
20240521,103400,3398033950,28950,28950,28950,28950,155
20240521,103300,3393546700,28950,28950,28950,28950,152
20240521,103200,3389146300,28950,28900,28950,28850,419
20240521,103100,3377029750,28900,28900,29000,28900,1377
20240521,103000,3337188800,28900,28850,28900,28850,138
20240521,102900,3333201500,28850,28850,28900,28850,833
20240521,102800,3309164700,28800,28800,28800,28800,1511
20240521,102700,3265647900,28800,28750,28800,28750,107
20240521,102600,3262571100,28750,28750,28800,28750,692
20240521,102500,3242642050,28750,28750,28750,28750,786
20240521,102400,3220044550,28600,28750,28750,28600,10239
20240521,102300,2926822450,28750,28700,28750,28700,1476
20240521,102200,2884428950,28700,28700,28700,28700,117
20240521,102100,2881071050,28700,28650,28700,28650,224
20240521,102000,2874643950,28700,28700,28700,28650,757
20240521,101900,2852937450,28650,28700,28700,28650,618
20240521,101800,2835225950,28700,28650,28700,28650,147
20240521,101700,2831012650,28700,28700,28700,28650,206
20240521,101600,2825102100,28650,28650,28700,28650,667
20240521,101500,2805991700,28650,28700,28700,28650,535
20240521,101400,2790647200,28700,28650,28750,28650,610
20240521,101300,2773142200,28700,28700,28700,28650,156
20240521,101200,2768665250,28650,28650,28700,28650,281
20240521,101100,2760614050,28650,28700,28700,28650,623
20240521,101000,2742741650,28700,28700,28700,28650,389
20240521,100900,2731578850,28700,28700,28700,28650,565
20240521,100800,2715375900,28650,28700,28750,28650,1671
20240521,100700,2667462500,28700,28650,28700,28650,349
20240521,100600,2657448300,28600,28650,28700,28600,767
20240521,100500,2635476350,28650,28600,28650,28600,327
20240521,100400,2626122450,28600,28600,28600,28600,175
20240521,100300,2621117450,28600,28550,28600,28500,1092
20240521,100200,2589940700,28550,28550,28600,28500,3412
20240521,100100,2492529450,28600,28600,28600,28550,583
20240521,100000,2475881450,28550,28550,28600,28550,1004
20240521,095900,2447173050,28550,28600,28600,28550,91
20240521,095800,2444573950,28600,28600,28600,28550,1259
20240521,095700,2408609300,28600,28650,28650,28550,1867
20240521,095600,2355208350,28650,28650,28700,28600,206
20240521,095500,2349307150,28600,28650,28650,28600,158
20240521,095400,2344784150,28650,28600,28650,28600,167
20240521,095300,2340007400,28650,28650,28650,28600,505
20240521,095200,2325545100,28600,28550,28600,28550,922
20240521,095100,2299182200,28600,28650,28650,28550,656
20240521,095000,2280423550,28600,28650,28650,28600,1392
20240521,094900,2240611000,28650,28650,28650,28600,894
20240521,094800,2215025900,28650,28600,28650,28600,1063
20240521,094700,2184586450,28650,28750,28800,28500,20775
20240521,094600,1590132350,28800,28750,28800,28750,63
20240521,094500,1588320450,28750,28800,28800,28750,322
20240521,094400,1579062200,28800,28750,28800,28750,495
20240521,094300,1564825350,28800,28800,28800,28750,544
20240521,094200,1549158200,28750,28800,28800,28750,295
20240521,094100,1540664300,28800,28800,28800,28750,860
20240521,094000,1515932900,28800,28800,28800,28750,872
20240521,093900,1490846050,28800,28850,28850,28800,2244
20240521,093800,1426215700,28800,28850,28850,28800,200
20240521,093700,1420454100,28800,28850,28850,28800,522
20240521,093600,1405400850,28800,28850,28850,28800,531
20240521,093500,1390098050,28850,28800,28850,28800,307
20240521,093400,1381251750,28800,28800,28850,28800,363
20240521,093300,1370796750,28850,28850,28850,28800,1027
20240521,093200,1341217250,28800,28850,28850,28800,952
20240521,093100,1313798800,28850,28850,28850,28800,959
20240521,093000,1286165650,28850,28800,28850,28800,3318
20240521,092900,1190598100,28850,28850,28850,28800,745
20240521,092800,1169123650,28850,28800,28850,28800,1424
20240521,092700,1128071700,28800,28800,28850,28800,1321
20240521,092600,1090017850,28850,28900,28900,28800,3066
20240521,092500,1001588700,28900,28900,28950,28900,3454
20240521,092400,901766250,28950,28950,28950,28900,589
20240521,092300,884741700,28950,29000,29000,28950,750
20240521,092200,863028950,28950,28950,29000,28950,699
20240521,092100,842792250,28950,28950,29000,28900,1169
20240521,092000,808958300,29000,28950,29000,28950,2349
20240521,091900,740954050,28950,29000,29000,28950,899
20240521,091800,714903350,28950,28950,29000,28950,483
20240521,091700,700917800,28950,29000,29000,28950,344
20240521,091600,690947800,29000,29000,29000,28950,315
20240521,091500,681812950,29000,29000,29050,28950,5336
20240521,091400,527072800,29050,29000,29050,29000,510
20240521,091300,512277450,29050,29050,29050,29000,489
20240521,091200,498086650,29050,29100,29100,29000,2824
20240521,091100,416043800,29100,29100,29150,29100,398
20240521,091000,404458950,29150,29150,29150,29100,419
20240521,090900,392260150,29150,29100,29150,29050,773
20240521,090800,369786250,29100,29100,29150,29050,1664
20240521,090700,321388800,29100,29100,29150,29050,476
20240521,090600,307538450,29100,29200,29200,29050,2019
20240521,090500,248778400,29150,29150,29200,29100,326
20240521,090400,239277150,29100,29100,29250,29100,325
20240521,090300,229799200,29250,29250,29250,29100,2297
20240521,090200,162777700,29250,29350,29350,29250,504
20240521,090100,148018900,29350,29400,29400,29300,1580
20240521,090000,101655750,29400,29450,29450,29400,3448