KissMeData/095610/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,200100,8396052850,24000,24000,24000,24000,8583
20240521,200000,8396052850,24000,24000,24000,24000,0
20240521,195900,8396052850,24000,24000,24000,24000,0
20240521,195800,8396052850,24000,24000,24000,24000,0
20240521,195700,8396052850,24000,24000,24000,24000,0
20240521,195600,8396052850,24000,24000,24000,24000,0
20240521,195500,8396052850,24000,24000,24000,24000,0
20240521,195400,8396052850,24000,24000,24000,24000,0
20240521,195300,8396052850,24000,24000,24000,24000,0
20240521,195200,8396052850,24000,24000,24000,24000,0
20240521,195100,8396052850,24000,24000,24000,24000,0
20240521,195000,8396052850,24000,24000,24000,24000,0
20240521,194900,8396052850,24000,24000,24000,24000,0
20240521,194800,8396052850,24000,24000,24000,24000,0
20240521,194700,8396052850,24000,24000,24000,24000,0
20240521,194600,8396052850,24000,24000,24000,24000,0
20240521,194500,8396052850,24000,24000,24000,24000,0
20240521,194400,8396052850,24000,24000,24000,24000,0
20240521,194300,8396052850,24000,24000,24000,24000,0
20240521,194200,8396052850,24000,24000,24000,24000,0
20240521,194100,8396052850,24000,24000,24000,24000,0
20240521,194000,8396052850,24000,24000,24000,24000,0
20240521,193900,8396052850,24000,24000,24000,24000,0
20240521,193800,8396052850,24000,24000,24000,24000,0
20240521,193700,8396052850,24000,24000,24000,24000,0
20240521,193600,8396052850,24000,24000,24000,24000,0
20240521,193500,8396052850,24000,24000,24000,24000,0
20240521,193400,8396052850,24000,24000,24000,24000,0
20240521,193300,8396052850,24000,24000,24000,24000,0
20240521,193200,8396052850,24000,24000,24000,24000,0
20240521,193100,8396052850,24000,24000,24000,24000,8583
20240521,193000,8396052850,24000,24000,24000,24000,0
20240521,192900,8396052850,24000,24000,24000,24000,0
20240521,192800,8396052850,24000,24000,24000,24000,0
20240521,192700,8396052850,24000,24000,24000,24000,0
20240521,192600,8396052850,24000,24000,24000,24000,0
20240521,192500,8396052850,24000,24000,24000,24000,0
20240521,192400,8396052850,24000,24000,24000,24000,0
20240521,192300,8396052850,24000,24000,24000,24000,0
20240521,192200,8396052850,24000,24000,24000,24000,0
20240521,192100,8396052850,24000,24000,24000,24000,0
20240521,192000,8396052850,24000,24000,24000,24000,0
20240521,191900,8396052850,24000,24000,24000,24000,0
20240521,191800,8396052850,24000,24000,24000,24000,0
20240521,191700,8396052850,24000,24000,24000,24000,0
20240521,191600,8396052850,24000,24000,24000,24000,0
20240521,191500,8396052850,24000,24000,24000,24000,0
20240521,191400,8396052850,24000,24000,24000,24000,0
20240521,191300,8396052850,24000,24000,24000,24000,0
20240521,191200,8396052850,24000,24000,24000,24000,0
20240521,191100,8396052850,24000,24000,24000,24000,0
20240521,191000,8396052850,24000,24000,24000,24000,0
20240521,190900,8396052850,24000,24000,24000,24000,0
20240521,190800,8396052850,24000,24000,24000,24000,0
20240521,190700,8396052850,24000,24000,24000,24000,0
20240521,190600,8396052850,24000,24000,24000,24000,0
20240521,190500,8396052850,24000,24000,24000,24000,0
20240521,190400,8396052850,24000,24000,24000,24000,0
20240521,190300,8396052850,24000,24000,24000,24000,0
20240521,190200,8396052850,24000,24000,24000,24000,0
20240521,190100,8396052850,24000,24000,24000,24000,8583
20240521,190000,8396052850,24000,24000,24000,24000,0
20240521,185900,8396052850,24000,24000,24000,24000,0
20240521,185800,8396052850,24000,24000,24000,24000,0
20240521,185700,8396052850,24000,24000,24000,24000,0
20240521,185600,8396052850,24000,24000,24000,24000,0
20240521,185500,8396052850,24000,24000,24000,24000,0
20240521,185400,8396052850,24000,24000,24000,24000,0
20240521,185300,8396052850,24000,24000,24000,24000,0
20240521,185200,8396052850,24000,24000,24000,24000,0
20240521,185100,8396052850,24000,24000,24000,24000,0
20240521,185000,8396052850,24000,24000,24000,24000,0
20240521,184900,8396052850,24000,24000,24000,24000,0
20240521,184800,8396052850,24000,24000,24000,24000,0
20240521,184700,8396052850,24000,24000,24000,24000,0
20240521,184600,8396052850,24000,24000,24000,24000,0
20240521,184500,8396052850,24000,24000,24000,24000,0
20240521,184400,8396052850,24000,24000,24000,24000,0
20240521,184300,8396052850,24000,24000,24000,24000,0
20240521,184200,8396052850,24000,24000,24000,24000,0
20240521,184100,8396052850,24000,24000,24000,24000,0
20240521,184000,8396052850,24000,24000,24000,24000,0
20240521,183900,8396052850,24000,24000,24000,24000,0
20240521,183800,8396052850,24000,24000,24000,24000,0
20240521,183700,8396052850,24000,24000,24000,24000,0
20240521,183600,8396052850,24000,24000,24000,24000,0
20240521,183500,8396052850,24000,24000,24000,24000,0
20240521,183400,8396052850,24000,24000,24000,24000,0
20240521,183300,8396052850,24000,24000,24000,24000,0
20240521,183200,8396052850,24000,24000,24000,24000,0
20240521,183100,8396052850,24000,24000,24000,24000,8583
20240521,183000,8396052850,24000,24000,24000,24000,0
20240521,182900,8396052850,24000,24000,24000,24000,0
20240521,182800,8396052850,24000,24000,24000,24000,0
20240521,182700,8396052850,24000,24000,24000,24000,0
20240521,182600,8396052850,24000,24000,24000,24000,0
20240521,182500,8396052850,24000,24000,24000,24000,0
20240521,182400,8396052850,24000,24000,24000,24000,0
20240521,182300,8396052850,24000,24000,24000,24000,0
20240521,182200,8396052850,24000,24000,24000,24000,0
20240521,182100,8396052850,24000,24000,24000,24000,0
20240521,182000,8396052850,24000,24000,24000,24000,0
20240521,181900,8396052850,24000,24000,24000,24000,0
20240521,181800,8396052850,24000,24000,24000,24000,0
20240521,181700,8396052850,24000,24000,24000,24000,0
20240521,181600,8396052850,24000,24000,24000,24000,0
20240521,181500,8396052850,24000,24000,24000,24000,0
20240521,181400,8396052850,24000,24000,24000,24000,0
20240521,181300,8396052850,24000,24000,24000,24000,0
20240521,181200,8396052850,24000,24000,24000,24000,0
20240521,181100,8396052850,24000,24000,24000,24000,0
20240521,181000,8396052850,24000,24000,24000,24000,0
20240521,180900,8396052850,24000,24000,24000,24000,0
20240521,180800,8396052850,24000,24000,24000,24000,0
20240521,180700,8396052850,24000,24000,24000,24000,0
20240521,180600,8396052850,24000,24000,24000,24000,0
20240521,180500,8396052850,24000,24000,24000,24000,0
20240521,180400,8396052850,24000,24000,24000,24000,0
20240521,180300,8396052850,24000,24000,24000,24000,0
20240521,180200,8396052850,24000,24000,24000,24000,0
20240521,180100,8396052850,24000,24000,24000,24000,8583
20240521,180000,8396052850,24000,24000,24000,24000,0
20240521,175900,8396052850,24000,24000,24000,24000,0
20240521,175800,8396052850,24000,24000,24000,24000,0
20240521,175700,8396052850,24000,24000,24000,24000,0
20240521,175600,8396052850,24000,24000,24000,24000,0
20240521,175500,8396052850,24000,24000,24000,24000,0
20240521,175400,8396052850,24000,24000,24000,24000,0
20240521,175300,8396052850,24000,24000,24000,24000,0
20240521,175200,8396052850,24000,24000,24000,24000,0
20240521,175100,8396052850,24000,24000,24000,24000,0
20240521,175000,8396052850,24000,24000,24000,24000,0
20240521,174900,8396052850,24000,24000,24000,24000,0
20240521,174800,8396052850,24000,24000,24000,24000,0
20240521,174700,8396052850,24000,24000,24000,24000,0
20240521,174600,8396052850,24000,24000,24000,24000,0
20240521,174500,8396052850,24000,24000,24000,24000,0
20240521,174400,8396052850,24000,24000,24000,24000,0
20240521,174300,8396052850,24000,24000,24000,24000,0
20240521,174200,8396052850,24000,24000,24000,24000,0
20240521,174100,8396052850,24000,24000,24000,24000,0
20240521,174000,8396052850,24000,24000,24000,24000,0
20240521,173900,8396052850,24000,24000,24000,24000,0
20240521,173800,8396052850,24000,24000,24000,24000,0
20240521,173700,8396052850,24000,24000,24000,24000,0
20240521,173600,8396052850,24000,24000,24000,24000,0
20240521,173500,8396052850,24000,24000,24000,24000,0
20240521,173400,8396052850,24000,24000,24000,24000,0
20240521,173300,8396052850,24000,24000,24000,24000,0
20240521,173200,8396052850,24000,24000,24000,24000,0
20240521,173100,8396052850,24000,24000,24000,24000,8583
20240521,173000,8396052850,24000,24000,24000,24000,0
20240521,172900,8396052850,24000,24000,24000,24000,0
20240521,172800,8396052850,24000,24000,24000,24000,0
20240521,172700,8396052850,24000,24000,24000,24000,0
20240521,172600,8396052850,24000,24000,24000,24000,0
20240521,172500,8396052850,24000,24000,24000,24000,0
20240521,172400,8396052850,24000,24000,24000,24000,0
20240521,172300,8396052850,24000,24000,24000,24000,0
20240521,172200,8396052850,24000,24000,24000,24000,0
20240521,172100,8396052850,24000,24000,24000,24000,0
20240521,172000,8396052850,24000,24000,24000,24000,0
20240521,171900,8396052850,24000,24000,24000,24000,0
20240521,171800,8396052850,24000,24000,24000,24000,0
20240521,171700,8396052850,24000,24000,24000,24000,0
20240521,171600,8396052850,24000,24000,24000,24000,0
20240521,171500,8396052850,24000,24000,24000,24000,0
20240521,171400,8396052850,24000,24000,24000,24000,0
20240521,171300,8396052850,24000,24000,24000,24000,0
20240521,171200,8396052850,24000,24000,24000,24000,0
20240521,171100,8396052850,24000,24000,24000,24000,0
20240521,171000,8396052850,24000,24000,24000,24000,0
20240521,170900,8396052850,24000,24000,24000,24000,0
20240521,170800,8396052850,24000,24000,24000,24000,0
20240521,170700,8396052850,24000,24000,24000,24000,0
20240521,170600,8396052850,24000,24000,24000,24000,0
20240521,170500,8396052850,24000,24000,24000,24000,0
20240521,170400,8396052850,24000,24000,24000,24000,0
20240521,170300,8396052850,24000,24000,24000,24000,0
20240521,170200,8396052850,24000,24000,24000,24000,0
20240521,170100,8396052850,24000,24000,24000,24000,8583
20240521,170000,8396052850,24000,24000,24000,24000,0
20240521,165900,8396052850,24000,24000,24000,24000,0
20240521,165800,8396052850,24000,24000,24000,24000,0
20240521,165700,8396052850,24000,24000,24000,24000,0
20240521,165600,8396052850,24000,24000,24000,24000,0
20240521,165500,8396052850,24000,24000,24000,24000,0
20240521,165400,8396052850,24000,24000,24000,24000,0
20240521,165300,8396052850,24000,24000,24000,24000,0
20240521,165200,8396052850,24000,24000,24000,24000,0
20240521,165100,8396052850,24000,24000,24000,24000,0
20240521,165000,8396052850,24000,24000,24000,24000,0
20240521,164900,8396052850,24000,24000,24000,24000,0
20240521,164800,8396052850,24000,24000,24000,24000,0
20240521,164700,8396052850,24000,24000,24000,24000,0
20240521,164600,8396052850,24000,24000,24000,24000,0
20240521,164500,8396052850,24000,24000,24000,24000,0
20240521,164400,8396052850,24000,24000,24000,24000,0
20240521,164300,8396052850,24000,24000,24000,24000,0
20240521,164200,8396052850,24000,24000,24000,24000,0
20240521,164100,8396052850,24000,24000,24000,24000,0
20240521,164000,8396052850,24000,24000,24000,24000,0
20240521,163900,8396052850,24000,24000,24000,24000,0
20240521,163800,8396052850,24000,24000,24000,24000,0
20240521,163700,8396052850,24000,24000,24000,24000,0
20240521,163600,8396052850,24000,24000,24000,24000,0
20240521,163500,8396052850,24000,24000,24000,24000,0
20240521,163400,8396052850,24000,24000,24000,24000,0
20240521,163300,8396052850,24000,24000,24000,24000,0
20240521,163200,8396052850,24000,24000,24000,24000,0
20240521,163100,8396052850,24000,24000,24000,24000,8583
20240521,163000,8396052850,24000,24000,24000,24000,0
20240521,162900,8396052850,24000,24000,24000,24000,0
20240521,162800,8396052850,24000,24000,24000,24000,0
20240521,162700,8396052850,24000,24000,24000,24000,0
20240521,162600,8396052850,24000,24000,24000,24000,0
20240521,162500,8396052850,24000,24000,24000,24000,0
20240521,162400,8396052850,24000,24000,24000,24000,0
20240521,162300,8396052850,24000,24000,24000,24000,0
20240521,162200,8396052850,24000,24000,24000,24000,0
20240521,162100,8396052850,24000,24000,24000,24000,0
20240521,162000,8396052850,24000,24000,24000,24000,0
20240521,161900,8396052850,24000,24000,24000,24000,0
20240521,161800,8396052850,24000,24000,24000,24000,0
20240521,161700,8396052850,24000,24000,24000,24000,0
20240521,161600,8396052850,24000,24000,24000,24000,0
20240521,161500,8396052850,24000,24000,24000,24000,0
20240521,161400,8396052850,24000,24000,24000,24000,0
20240521,161300,8396052850,24000,24000,24000,24000,0
20240521,161200,8396052850,24000,24000,24000,24000,0
20240521,161100,8396052850,24000,24000,24000,24000,0
20240521,161000,8396052850,24000,24000,24000,24000,0
20240521,160900,8396052850,24000,24000,24000,24000,0
20240521,160800,8396052850,24000,24000,24000,24000,0
20240521,160700,8396052850,24000,24000,24000,24000,0
20240521,160600,8396052850,24000,24000,24000,24000,0
20240521,160500,8396052850,24000,24000,24000,24000,0
20240521,160400,8396052850,24000,24000,24000,24000,0
20240521,160300,8396052850,24000,24000,24000,24000,0
20240521,160200,8396052850,24000,24000,24000,24000,0
20240521,160100,8396052850,24000,24000,24000,24000,8583
20240521,160000,8396052850,24000,24000,24000,24000,0
20240521,155900,8396052850,24000,24000,24000,24000,0
20240521,155800,8396052850,24000,24000,24000,24000,0
20240521,155700,8396052850,24000,24000,24000,24000,0
20240521,155600,8396052850,24000,24000,24000,24000,0
20240521,155500,8396052850,24000,24000,24000,24000,0
20240521,155400,8396052850,24000,24000,24000,24000,0
20240521,155300,8396052850,24000,24000,24000,24000,0
20240521,155200,8396052850,24000,24000,24000,24000,0
20240521,155100,8396052850,24000,24000,24000,24000,0
20240521,155000,8396052850,24000,24000,24000,24000,0
20240521,154900,8396052850,24000,24000,24000,24000,0
20240521,154800,8396052850,24000,24000,24000,24000,0
20240521,154700,8396052850,24000,24000,24000,24000,0
20240521,154600,8396052850,24000,24000,24000,24000,0
20240521,154500,8396052850,24000,24000,24000,24000,0
20240521,154400,8396052850,24000,24000,24000,24000,0
20240521,154300,8396052850,24000,24000,24000,24000,0
20240521,154200,8396052850,24000,24000,24000,24000,0
20240521,154100,8396052850,24000,24000,24000,24000,0
20240521,154000,8396052850,24000,24000,24000,24000,0
20240521,153900,8396052850,24000,24000,24000,24000,0
20240521,153800,8396052850,24000,24000,24000,24000,0
20240521,153700,8396052850,24000,24000,24000,24000,0
20240521,153600,8396052850,24000,24000,24000,24000,0
20240521,153500,8396052850,24000,24000,24000,24000,0
20240521,153400,8396052850,24000,24000,24000,24000,0
20240521,153300,8396052850,24000,24000,24000,24000,0
20240521,153200,8396052850,24000,24000,24000,24000,0
20240521,153100,8396052850,24000,24000,24000,24000,8583
20240521,153000,8396052850,24000,24000,24000,24000,8583
20240521,152900,8190060850,24000,24000,24000,24000,0
20240521,152800,8190060850,24000,24000,24000,24000,0
20240521,152700,8190060850,24000,24000,24000,24000,0
20240521,152600,8190060850,24000,24000,24000,24000,0
20240521,152500,8190060850,24000,24000,24000,24000,0
20240521,152400,8190060850,24000,24000,24000,24000,0
20240521,152300,8190060850,24000,24000,24000,24000,0
20240521,152200,8190060850,24000,24000,24000,24000,0
20240521,152100,8190060850,24000,24000,24000,24000,0
20240521,152000,8190060850,24000,24000,24000,24000,0
20240521,151900,8190060850,24000,24000,24000,23950,857
20240521,151800,8169492950,24000,23950,24000,23950,608
20240521,151700,8154924000,23950,24050,24050,23950,2623
20240521,151600,8091971300,24050,23950,24050,23950,4944
20240521,151500,7973275300,23950,23900,24000,23900,3381
20240521,151400,7892265150,23950,23900,23950,23900,372
20240521,151300,7883369950,23950,23950,23950,23900,1288
20240521,151200,7852529350,23950,23950,23950,23900,346
20240521,151100,7844248200,23950,23900,23950,23900,707
20240521,151000,7827340950,23900,23950,23950,23900,576
20240521,150900,7813563200,23950,23950,23950,23900,673
20240521,150800,7797444900,23950,23950,24000,23900,3270
20240521,150700,7719123750,24000,23950,24000,23950,420
20240521,150600,7709048700,24000,23950,24000,23950,927
20240521,150500,7686838250,23950,23950,24000,23900,1219
20240521,150400,7657645800,24000,23850,24000,23800,4966
20240521,150300,7539111550,23850,23850,23850,23800,1254
20240521,150200,7509246500,23850,23850,23850,23800,763
20240521,150100,7491056700,23850,23900,23900,23800,3455
20240521,150000,7408613200,23900,23950,23950,23900,416
20240521,145900,7398655550,23950,23950,23950,23900,509
20240521,145800,7386476250,23950,23900,23950,23900,547
20240521,145700,7373391550,23950,23900,23950,23900,1704
20240521,145600,7332658300,23900,23900,23950,23900,151
20240521,145500,7329047150,23900,23950,23950,23900,237
20240521,145400,7323378950,23950,23950,24000,23900,1081
20240521,145300,7297489800,23950,24000,24000,23950,1677
20240521,145200,7257321350,24000,24000,24000,23950,203
20240521,145100,7252450750,24000,24000,24050,24000,765
20240521,145000,7234090300,24000,24000,24000,23950,163
20240521,144900,7230185050,24000,24000,24050,24000,5863
20240521,144800,7089468400,24000,24000,24000,23950,302
20240521,144700,7082233500,24000,24000,24000,23950,405
20240521,144600,7072523500,23950,23950,24000,23900,537
20240521,144500,7059665300,23950,23950,23950,23900,92
20240521,144400,7057462700,23950,23950,24000,23950,658
20240521,144300,7041699450,24000,23900,24000,23900,344
20240521,144200,7033461650,23950,24000,24000,23950,282
20240521,144100,7026704600,24000,23950,24000,23950,188
20240521,144000,7022200750,23950,23950,23950,23900,574
20240521,143900,7008479100,23950,24000,24000,23900,4728
20240521,143800,6895226550,24000,24000,24000,24000,172
20240521,143700,6891098550,24000,24000,24000,23950,681
20240521,143600,6874759350,24000,24000,24000,24000,131
20240521,143500,6871615350,24000,24000,24050,23950,824
20240521,143400,6851841500,24000,24050,24050,24000,979
20240521,143300,6828341450,24000,24000,24050,24000,345
20240521,143200,6820061200,24000,24050,24050,24000,2331
20240521,143100,6764109250,24050,24050,24050,24000,66
20240521,143000,6762522150,24050,24000,24050,24000,489
20240521,142900,6750779050,24000,24000,24000,24000,101
20240521,142800,6748355050,24000,24000,24000,23950,262
20240521,142700,6742069550,24000,24000,24000,23950,284
20240521,142600,6735257050,24000,24000,24000,23950,100
20240521,142500,6732858500,24000,24000,24000,23950,831
20240521,142400,6712932600,24000,24000,24000,24000,114
20240521,142300,6710196600,24000,23950,24000,23950,371
20240521,142200,6701298200,24000,24000,24000,23950,450
20240521,142100,6690499100,24000,24000,24000,23950,506
20240521,142000,6678369150,24000,24000,24000,24000,175
20240521,141900,6674169150,24000,24000,24000,23950,22
20240521,141800,6673641200,24000,23950,24000,23950,711
20240521,141700,6656577700,23950,24050,24050,23950,1055
20240521,141600,6631257750,24050,24050,24050,24000,111
20240521,141500,6628588450,24050,24050,24050,24000,283
20240521,141400,6621789900,24050,24050,24050,24000,159
20240521,141300,6617966450,24050,24050,24050,24000,566
20240521,141200,6604374050,24050,24050,24050,24050,140
20240521,141100,6601007050,24100,24050,24100,24000,1109
20240521,141000,6574349200,24050,24050,24050,24000,458
20240521,140900,6563339300,24000,24000,24050,24000,669
20240521,140800,6547253400,24050,24050,24050,24050,257
20240521,140700,6541072550,24050,24000,24050,24000,1840
20240521,140600,6496892800,24000,24000,24000,23950,179
20240521,140500,6492600900,24000,24000,24000,24000,424
20240521,140400,6482424900,23950,24000,24000,23950,394
20240521,140300,6472971400,24000,24000,24050,24000,662
20240521,140200,6457082850,24000,24050,24050,23950,333
20240521,140100,6449089850,24000,24000,24000,23950,261
20240521,140000,6442826500,24000,23950,24000,23950,365
20240521,135900,6434069000,24000,24050,24050,23950,390
20240521,135800,6424708800,24050,24000,24050,23950,832
20240521,135700,6404727300,24000,24000,24000,23950,533
20240521,135600,6391935400,24000,24000,24000,23950,191
20240521,135500,6387351550,24000,24000,24000,23950,618
20240521,135400,6372525600,24000,24000,24000,23950,1702
20240521,135300,6331730700,24000,23950,24000,23900,2797
20240521,135200,6264733500,23950,23950,23950,23900,119
20240521,135100,6261884000,23950,23950,23950,23900,717
20240521,135000,6244746550,23950,23950,23950,23900,173
20240521,134900,6240606200,23950,23950,23950,23900,245
20240521,134800,6234744500,23950,23900,23950,23900,358
20240521,134700,6226183050,23950,23950,23950,23950,97
20240521,134600,6223859900,23950,23950,23950,23900,281
20240521,134500,6217132450,23950,23950,23950,23900,60
20240521,134400,6215696700,23950,23950,23950,23900,285
20240521,134300,6208875300,23950,23950,23950,23900,325
20240521,134200,6201091600,23950,23950,23950,23900,2944
20240521,134100,6130589350,23950,23950,24000,23950,3256
20240521,134000,6052607300,23950,23900,23950,23900,209
20240521,133900,6047603650,23950,23950,23950,23900,463
20240521,133800,6036514900,23950,23900,23950,23900,1567
20240521,133700,5999060050,23850,23900,23900,23850,112
20240521,133600,5996387100,23900,23900,23900,23850,174
20240521,133500,5992228850,23900,23900,23900,23850,113
20240521,133400,5989528250,23900,23850,23900,23800,1780
20240521,133300,5947085300,23850,23850,23900,23800,3803
20240521,133200,5856453750,23850,23800,23850,23800,269
20240521,133100,5850040900,23800,23800,23800,23800,3239
20240521,133000,5772952700,23800,23750,23800,23750,6438
20240521,132900,5620035000,23750,23800,23800,23750,952
20240521,132800,5597424550,23800,23800,23800,23750,127
20240521,132700,5594402000,23800,23800,23800,23800,622
20240521,132600,5579598400,23800,23750,23800,23750,121
20240521,132500,5576721150,23800,23800,23800,23750,129
20240521,132400,5573651000,23800,23750,23800,23750,167
20240521,132300,5569678300,23800,23750,23800,23750,570
20240521,132200,5556126650,23750,23750,23750,23750,108
20240521,132100,5553561650,23750,23700,23750,23700,90
20240521,132000,5551425400,23750,23700,23750,23700,59
20240521,131900,5550024300,23750,23700,23750,23700,267
20240521,131800,5543688100,23750,23750,23750,23750,1111
20240521,131700,5517301850,23750,23800,23800,23750,594
20240521,131600,5503189800,23800,23800,23800,23750,159
20240521,131500,5499406350,23750,23800,23800,23750,217
20240521,131400,5494246750,23800,23800,23800,23800,94
20240521,131300,5492009550,23800,23800,23800,23750,225
20240521,131200,5486655350,23800,23750,23800,23750,171
20240521,131100,5482587700,23800,23750,23800,23750,327
20240521,131000,5474818100,23800,23800,23800,23750,144
20240521,130900,5471391800,23800,23800,23800,23800,2663
20240521,130800,5408012400,23750,23800,23800,23750,1246
20240521,130700,5378357650,23800,23750,23800,23750,97
20240521,130600,5376050900,23800,23800,23850,23800,880
20240521,130500,5355106500,23850,23800,23850,23800,810
20240521,130400,5335824850,23800,23800,23800,23800,60
20240521,130300,5334396850,23800,23750,23800,23750,246
20240521,130200,5328551150,23750,23800,23800,23750,97
20240521,130100,5326244650,23800,23800,23800,23800,11
20240521,130000,5325982850,23800,23850,23850,23800,1034
20240521,125900,5301370400,23850,23850,23850,23850,50
20240521,125800,5300177900,23800,23800,23800,23800,67
20240521,125700,5298583300,23850,23850,23850,23850,13
20240521,125600,5298273250,23850,23850,23850,23850,51
20240521,125500,5297056900,23800,23900,23900,23800,1204
20240521,125400,5268344050,23900,23950,23950,23900,390
20240521,125300,5259022550,23950,23950,23950,23900,495
20240521,125200,5247174850,23900,23950,23950,23900,1010
20240521,125100,5223035750,23950,23950,23950,23900,162
20240521,125000,5219156600,23900,23900,23900,23900,335
20240521,124900,5211150100,23950,23950,23950,23900,75
20240521,124800,5209354850,23950,23950,23950,23950,173
20240521,124700,5205211500,23900,23900,23950,23900,184
20240521,124600,5200812000,23900,23950,23950,23900,261
20240521,124500,5194561550,23900,24000,24000,23900,1040
20240521,124400,5169660750,24000,23950,24000,23950,235
20240521,124300,5164024900,24000,24000,24000,24000,792
20240521,124200,5145016900,24000,24000,24000,24000,4
20240521,124100,5144920900,23950,24000,24000,23950,132
20240521,124000,5141753000,24000,24000,24000,24000,542
20240521,123900,5128745000,24000,24000,24050,24000,325
20240521,123800,5120944400,24050,24050,24100,24000,666
20240521,123700,5104922700,24100,24050,24100,24050,2550
20240521,123600,5043591750,24050,24100,24100,24000,1999
20240521,123500,4995499600,24100,23900,24100,23900,15595
20240521,123400,4621480400,23900,23850,23900,23850,285
20240521,123300,4614681900,23850,23850,23900,23850,64
20240521,123200,4613152950,23900,23900,23900,23900,345
20240521,123100,4604907450,23850,23900,23900,23850,208
20240521,123000,4599936600,23900,23900,23900,23850,167
20240521,122900,4595945800,23900,23900,23900,23900,261
20240521,122800,4589707900,23900,23850,23900,23850,164
20240521,122700,4585788650,23900,23900,23900,23900,1
20240521,122600,4585764750,23850,23850,23900,23850,234
20240521,122500,4580182900,23850,23850,23850,23850,231
20240521,122400,4574673550,23850,23850,23850,23850,112
20240521,122300,4572002350,23850,23850,23850,23850,1044
20240521,122200,4547102950,23900,23900,23900,23900,156
20240521,122100,4543374550,23900,23900,23900,23900,159
20240521,122000,4539574450,23900,23900,23900,23900,220
20240521,121900,4534316450,23900,23900,23900,23850,325
20240521,121800,4526556550,23900,23900,23900,23900,69
20240521,121700,4524907450,23900,23850,23900,23850,54
20240521,121600,4523616900,23900,23900,23900,23850,389
20240521,121500,4514324500,23900,23900,23900,23850,249
20240521,121400,4508375250,23900,23900,23900,23900,56
20240521,121300,4507036850,23850,23850,23850,23850,791
20240521,121200,4488171500,23900,23850,23900,23850,181
20240521,121100,4483851350,23850,23800,23850,23800,1286
20240521,121000,4453219300,23800,23800,23800,23800,85
20240521,120900,4451196300,23800,23800,23800,23800,53
20240521,120800,4449934900,23800,23750,23800,23750,91
20240521,120700,4447772650,23800,23800,23800,23800,93
20240521,120600,4445559250,23800,23800,23800,23800,136
20240521,120500,4442322450,23800,23800,23800,23800,159
20240521,120400,4438538250,23800,23800,23800,23800,340
20240521,120300,4430446250,23800,23750,23800,23750,318
20240521,120200,4422877900,23750,23750,23750,23750,0
20240521,120100,4422877900,23750,23800,23800,23750,101
20240521,120000,4420476600,23800,23800,23800,23800,49
20240521,115900,4419310400,23750,23750,23800,23700,351
20240521,115800,4410983550,23800,23800,23800,23750,681
20240521,115700,4394805700,23750,23750,23750,23750,1077
20240521,115600,4369226950,23750,23700,23750,23700,148
20240521,115500,4365714850,23750,23700,23750,23700,2104
20240521,115400,4315849850,23750,23700,23750,23700,91
20240521,115300,4313689100,23750,23750,23750,23700,182
20240521,115200,4309368200,23750,23750,23750,23750,123
20240521,115100,4306446950,23750,23750,23750,23750,182
20240521,115000,4302124450,23750,23750,23750,23750,46
20240521,114900,4301031950,23750,23750,23750,23750,349
20240521,114800,4292743200,23800,23800,23800,23800,59
20240521,114700,4291339000,23800,23800,23800,23750,45
20240521,114600,4290269500,23750,23750,23800,23750,527
20240521,114500,4277753000,23750,23750,23750,23700,83
20240521,114400,4275783850,23750,23750,23750,23700,621
20240521,114300,4261065400,23750,23800,23800,23750,256
20240521,114200,4254982900,23750,23750,23750,23750,20
20240521,114100,4254507900,23800,23800,23800,23750,42
20240521,114000,4253509900,23800,23750,23800,23750,276
20240521,113900,4246952100,23750,23750,23750,23750,301
20240521,113800,4239803350,23800,23750,23800,23750,213
20240521,113700,4234736650,23800,23750,23800,23700,121
20240521,113600,4231859750,23750,23700,23750,23700,335
20240521,113500,4223917500,23700,23750,23750,23700,65
20240521,113400,4222373900,23750,23800,23800,23750,101
20240521,113300,4219974650,23750,23750,23800,23750,548
20240521,113200,4206959100,23750,23750,23750,23750,407
20240521,113100,4197292850,23750,23750,23750,23700,3617
20240521,113000,4111424450,23750,23750,23800,23750,203
20240521,112900,4106600650,23750,23800,23800,23750,33
20240521,112800,4105816400,23800,23800,23800,23750,3072
20240521,112700,4032733600,23850,23900,23900,23800,137
20240521,112600,4029467750,23850,23900,23900,23850,319
20240521,112500,4021853200,23900,23900,23900,23900,54
20240521,112400,4020562600,23900,23850,23900,23850,8
20240521,112300,4020371550,23850,23850,23850,23850,16
20240521,112200,4019989950,23850,23850,23900,23850,248
20240521,112100,4014067200,23850,23850,23900,23850,474
20240521,112000,4002742650,23850,23900,23900,23850,165
20240521,111900,3998806950,23850,23850,23850,23800,209
20240521,111800,3993822650,23850,23850,23850,23850,292
20240521,111700,3986858450,23850,23850,23850,23800,380
20240521,111600,3977808450,23800,23850,23850,23800,105
20240521,111500,3975306500,23800,23800,23800,23800,7
20240521,111400,3975139900,23850,23850,23850,23850,761
20240521,111300,3956990050,23900,23900,23900,23850,622
20240521,111200,3942145000,23900,23900,23900,23900,125
20240521,111100,3939157500,23900,23850,23900,23850,1141
20240521,111000,3911918950,23900,23850,23900,23850,110
20240521,110900,3909294950,23900,23950,23950,23850,1161
20240521,110800,3881548600,23950,23850,23950,23850,992
20240521,110700,3857838300,23850,23850,23850,23800,2938
20240521,110600,3787767300,23850,23800,23850,23800,206
20240521,110500,3782855900,23850,23850,23850,23850,342
20240521,110400,3774699200,23850,23850,23850,23800,981
20240521,110300,3751342350,23800,23800,23850,23800,89
20240521,110200,3749221100,23850,23800,23850,23800,80
20240521,110100,3747313750,23850,23850,23850,23800,213
20240521,110000,3742233950,23800,23850,23850,23800,120
20240521,105900,3739377150,23850,23850,23850,23850,393
20240521,105800,3730004100,23900,23850,23900,23850,1685
20240521,105700,3689807400,23900,23900,23900,23850,315
20240521,105600,3682290350,23900,23900,23900,23850,453
20240521,105500,3671463800,23900,23900,23900,23900,2
20240521,105400,3671416000,23900,23950,23950,23900,893
20240521,105300,3650072300,23950,23950,23950,23900,387
20240521,105200,3640803700,23950,23950,23950,23950,64
20240521,105100,3639270900,23950,23900,23950,23900,101
20240521,105000,3636856850,23900,23900,23900,23850,144
20240521,104900,3633415550,23850,23900,23900,23850,77
20240521,104800,3631575550,23850,23900,23900,23850,71
20240521,104700,3629879400,23850,23900,23900,23850,529
20240521,104600,3617237450,23900,23900,23900,23900,95
20240521,104500,3614966950,23950,23900,23950,23900,263
20240521,104400,3608678750,23950,23900,23950,23900,536
20240521,104300,3595856700,23900,23900,23950,23900,198
20240521,104200,3591121900,23900,23950,23950,23900,2
20240521,104100,3591074050,23950,23900,23950,23900,204
20240521,104000,3586192750,23900,23950,23950,23900,203
20240521,103900,3581334000,23900,23900,23950,23900,230
20240521,103800,3575826500,23900,23950,23950,23900,1417
20240521,103700,3541909000,23900,23900,23950,23900,179
20240521,103600,3537624700,23900,23850,23900,23850,442
20240521,103500,3527065850,23850,23900,23900,23850,2329
20240521,103400,3471495850,23900,23950,23950,23900,169
20240521,103300,3467453300,23900,23900,23950,23850,496
20240521,103200,3455608800,23900,23900,23950,23900,449
20240521,103100,3444875150,23900,23950,23950,23900,395
20240521,103000,3435419000,23950,23950,23950,23900,1770
20240521,102900,3393080650,23900,23950,23950,23900,985
20240521,102800,3369539000,23950,23950,23950,23900,289
20240521,102700,3362617650,23950,23950,23950,23950,399
20240521,102600,3353061600,23950,23850,23950,23850,264
20240521,102500,3346748800,23900,24000,24000,23850,479
20240521,102400,3335295750,24000,24000,24000,23950,728
20240521,102300,3317856600,24000,23900,24000,23900,847
20240521,102200,3297573250,23900,23850,23900,23850,239
20240521,102100,3291867400,23850,23850,23850,23850,1355
20240521,102000,3259550650,23850,23900,23900,23850,85
20240521,101900,3257520050,23900,23900,23950,23900,512
20240521,101800,3245268250,23900,23850,23900,23850,254
20240521,101700,3239204250,23850,23850,23900,23850,1848
20240521,101600,3195126100,23800,23900,23900,23800,1986
20240521,101500,3147750900,23900,23900,23900,23900,119
20240521,101400,3144906800,23900,23900,23900,23850,294
20240521,101300,3137880650,23900,23850,23900,23850,248
20240521,101200,3131960250,23900,23900,23900,23850,307
20240521,101100,3124623550,23900,24000,24050,23900,1752
20240521,101000,3082629600,24000,24000,24000,23950,427
20240521,100900,3072387250,24000,24000,24000,24000,1244
20240521,100800,3042531250,24000,24000,24050,23950,472
20240521,100700,3031203050,24000,24000,24000,23950,490
20240521,100600,3019448600,24050,24000,24050,23950,903
20240521,100500,2997772800,24000,24000,24000,23900,692
20240521,100400,2981187600,24000,24000,24000,23900,306
20240521,100300,2973854200,24000,23900,24000,23900,183
20240521,100200,2969468000,23900,23900,23900,23850,886
20240521,100100,2948314800,23900,24000,24000,23900,3249
20240521,100000,2870450450,24000,23900,24000,23900,1113
20240521,095900,2843791150,23900,23950,23950,23900,1213
20240521,095800,2814790400,23950,23950,24000,23950,472
20240521,095700,2803481950,23950,23950,24000,23950,1260
20240521,095600,2773301200,23950,23950,24000,23950,295
20240521,095500,2766235050,23950,24050,24050,23900,2083
20240521,095400,2716273150,24050,24050,24050,24000,643
20240521,095300,2700813600,24050,24000,24050,24000,422
20240521,095200,2690682050,24000,23950,24050,23950,620
20240521,095100,2675802050,23950,24050,24050,23950,1950
20240521,095000,2628961750,24050,24100,24100,24050,5362
20240521,094900,2499764100,24100,24050,24100,24050,1007
20240521,094800,2475538700,24000,24100,24100,24000,894
20240521,094700,2454040100,24050,24050,24100,24000,3207
20240521,094600,2376922900,24050,24000,24050,24000,237
20240521,094500,2371232550,24000,24000,24050,23950,1167
20240521,094400,2343218200,24000,24000,24050,24000,734
20240521,094300,2325591450,24000,24050,24050,23950,1676
20240521,094200,2285364500,24000,24050,24050,23950,1532
20240521,094100,2248595400,24000,24000,24000,23950,1663
20240521,094000,2208701400,24000,24000,24000,23950,1176
20240521,093900,2180488450,23950,23950,24000,23950,707
20240521,093800,2163552250,23950,23900,23950,23850,613
20240521,093700,2148884350,23900,23850,23900,23850,467
20240521,093600,2137730700,23850,24000,24000,23850,1714
20240521,093500,2096784250,23950,23900,23950,23900,2025
20240521,093400,2048334950,23950,23950,24050,23950,10644
20240521,093300,1792898950,24000,23950,24000,23950,1003
20240521,093200,1768828000,24000,24000,24000,23950,1427
20240521,093100,1734588050,23950,24050,24100,23950,2739
20240521,093000,1668744850,24050,23950,24050,23900,6373
20240521,092900,1515754250,24000,23900,24000,23850,4156
20240521,092800,1416298150,23900,23900,23950,23800,5248
20240521,092700,1290969500,23850,23900,23950,23850,3812
20240521,092600,1199842050,23900,23800,23900,23800,3240
20240521,092500,1122634000,23750,23850,23850,23750,1017
20240521,092400,1098430450,23850,23700,23850,23700,6263
20240521,092300,949459050,23700,23650,23750,23650,2474
20240521,092200,890863050,23650,23600,23650,23600,923
20240521,092100,869035800,23600,23650,23700,23600,1194
20240521,092000,840796550,23650,23600,23650,23600,2088
20240521,091900,791436150,23600,23500,23600,23500,458
20240521,091800,780645950,23550,23500,23550,23500,177
20240521,091700,776482400,23500,23500,23500,23500,1
20240521,091600,776458900,23500,23500,23550,23450,671
20240521,091500,760687050,23500,23500,23500,23450,864
20240521,091400,740383450,23450,23550,23550,23450,2281
20240521,091300,686775700,23600,23550,23600,23500,1335
20240521,091200,655315000,23550,23550,23600,23550,835
20240521,091100,635635250,23550,23550,23600,23500,1430
20240521,091000,601965600,23500,23550,23550,23500,1403
20240521,090900,568989200,23550,23500,23550,23500,191
20240521,090800,564491900,23500,23550,23550,23500,472
20240521,090700,553383200,23550,23550,23600,23500,853
20240521,090600,533299200,23550,23650,23650,23550,4241
20240521,090500,433370750,23600,23650,23650,23600,1496
20240521,090400,398050050,23650,23650,23700,23600,542
20240521,090300,385235300,23600,23600,23650,23600,708
20240521,090200,368497150,23650,23700,23800,23600,6869
20240521,090100,205605600,23700,23700,23800,23700,2744
20240521,090000,140450750,23800,23750,23800,23600,5906