KissMeData/111770/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,201400,2137565500,38950,38950,38950,38950,2602
20240503,201300,2137565500,38950,38950,38950,38950,0
20240503,201200,2137565500,38950,38950,38950,38950,0
20240503,201100,2137565500,38950,38950,38950,38950,0
20240503,201000,2137565500,38950,38950,38950,38950,0
20240503,200900,2137565500,38950,38950,38950,38950,0
20240503,200800,2137565500,38950,38950,38950,38950,0
20240503,200700,2137565500,38950,38950,38950,38950,0
20240503,200600,2137565500,38950,38950,38950,38950,0
20240503,200500,2137565500,38950,38950,38950,38950,0
20240503,200400,2137565500,38950,38950,38950,38950,0
20240503,200300,2137565500,38950,38950,38950,38950,0
20240503,200200,2137565500,38950,38950,38950,38950,0
20240503,200100,2137565500,38950,38950,38950,38950,0
20240503,200000,2137565500,38950,38950,38950,38950,0
20240503,195900,2137565500,38950,38950,38950,38950,0
20240503,195800,2137565500,38950,38950,38950,38950,0
20240503,195700,2137565500,38950,38950,38950,38950,0
20240503,195600,2137565500,38950,38950,38950,38950,0
20240503,195500,2137565500,38950,38950,38950,38950,0
20240503,195400,2137565500,38950,38950,38950,38950,0
20240503,195300,2137565500,38950,38950,38950,38950,0
20240503,195200,2137565500,38950,38950,38950,38950,0
20240503,195100,2137565500,38950,38950,38950,38950,0
20240503,195000,2137565500,38950,38950,38950,38950,0
20240503,194900,2137565500,38950,38950,38950,38950,0
20240503,194800,2137565500,38950,38950,38950,38950,0
20240503,194700,2137565500,38950,38950,38950,38950,0
20240503,194600,2137565500,38950,38950,38950,38950,0
20240503,194500,2137565500,38950,38950,38950,38950,0
20240503,194400,2137565500,38950,38950,38950,38950,2602
20240503,194300,2137565500,38950,38950,38950,38950,0
20240503,194200,2137565500,38950,38950,38950,38950,0
20240503,194100,2137565500,38950,38950,38950,38950,0
20240503,194000,2137565500,38950,38950,38950,38950,0
20240503,193900,2137565500,38950,38950,38950,38950,0
20240503,193800,2137565500,38950,38950,38950,38950,0
20240503,193700,2137565500,38950,38950,38950,38950,0
20240503,193600,2137565500,38950,38950,38950,38950,0
20240503,193500,2137565500,38950,38950,38950,38950,0
20240503,193400,2137565500,38950,38950,38950,38950,0
20240503,193300,2137565500,38950,38950,38950,38950,0
20240503,193200,2137565500,38950,38950,38950,38950,0
20240503,193100,2137565500,38950,38950,38950,38950,0
20240503,193000,2137565500,38950,38950,38950,38950,0
20240503,192900,2137565500,38950,38950,38950,38950,0
20240503,192800,2137565500,38950,38950,38950,38950,0
20240503,192700,2137565500,38950,38950,38950,38950,0
20240503,192600,2137565500,38950,38950,38950,38950,0
20240503,192500,2137565500,38950,38950,38950,38950,0
20240503,192400,2137565500,38950,38950,38950,38950,0
20240503,192300,2137565500,38950,38950,38950,38950,0
20240503,192200,2137565500,38950,38950,38950,38950,0
20240503,192100,2137565500,38950,38950,38950,38950,0
20240503,192000,2137565500,38950,38950,38950,38950,0
20240503,191900,2137565500,38950,38950,38950,38950,0
20240503,191800,2137565500,38950,38950,38950,38950,0
20240503,191700,2137565500,38950,38950,38950,38950,0
20240503,191600,2137565500,38950,38950,38950,38950,0
20240503,191500,2137565500,38950,38950,38950,38950,0
20240503,191400,2137565500,38950,38950,38950,38950,2602
20240503,191300,2137565500,38950,38950,38950,38950,0
20240503,191200,2137565500,38950,38950,38950,38950,0
20240503,191100,2137565500,38950,38950,38950,38950,0
20240503,191000,2137565500,38950,38950,38950,38950,0
20240503,190900,2137565500,38950,38950,38950,38950,0
20240503,190800,2137565500,38950,38950,38950,38950,0
20240503,190700,2137565500,38950,38950,38950,38950,0
20240503,190600,2137565500,38950,38950,38950,38950,0
20240503,190500,2137565500,38950,38950,38950,38950,0
20240503,190400,2137565500,38950,38950,38950,38950,0
20240503,190300,2137565500,38950,38950,38950,38950,0
20240503,190200,2137565500,38950,38950,38950,38950,0
20240503,190100,2137565500,38950,38950,38950,38950,0
20240503,190000,2137565500,38950,38950,38950,38950,0
20240503,185900,2137565500,38950,38950,38950,38950,0
20240503,185800,2137565500,38950,38950,38950,38950,0
20240503,185700,2137565500,38950,38950,38950,38950,0
20240503,185600,2137565500,38950,38950,38950,38950,0
20240503,185500,2137565500,38950,38950,38950,38950,0
20240503,185400,2137565500,38950,38950,38950,38950,0
20240503,185300,2137565500,38950,38950,38950,38950,0
20240503,185200,2137565500,38950,38950,38950,38950,0
20240503,185100,2137565500,38950,38950,38950,38950,0
20240503,185000,2137565500,38950,38950,38950,38950,0
20240503,184900,2137565500,38950,38950,38950,38950,0
20240503,184800,2137565500,38950,38950,38950,38950,0
20240503,184700,2137565500,38950,38950,38950,38950,0
20240503,184600,2137565500,38950,38950,38950,38950,0
20240503,184500,2137565500,38950,38950,38950,38950,0
20240503,184400,2137565500,38950,38950,38950,38950,2602
20240503,184300,2137565500,38950,38950,38950,38950,0
20240503,184200,2137565500,38950,38950,38950,38950,0
20240503,184100,2137565500,38950,38950,38950,38950,0
20240503,184000,2137565500,38950,38950,38950,38950,0
20240503,183900,2137565500,38950,38950,38950,38950,0
20240503,183800,2137565500,38950,38950,38950,38950,0
20240503,183700,2137565500,38950,38950,38950,38950,0
20240503,183600,2137565500,38950,38950,38950,38950,0
20240503,183500,2137565500,38950,38950,38950,38950,0
20240503,183400,2137565500,38950,38950,38950,38950,0
20240503,183300,2137565500,38950,38950,38950,38950,0
20240503,183200,2137565500,38950,38950,38950,38950,0
20240503,183100,2137565500,38950,38950,38950,38950,0
20240503,183000,2137565500,38950,38950,38950,38950,0
20240503,182900,2137565500,38950,38950,38950,38950,0
20240503,182800,2137565500,38950,38950,38950,38950,0
20240503,182700,2137565500,38950,38950,38950,38950,0
20240503,182600,2137565500,38950,38950,38950,38950,0
20240503,182500,2137565500,38950,38950,38950,38950,0
20240503,182400,2137565500,38950,38950,38950,38950,0
20240503,182300,2137565500,38950,38950,38950,38950,0
20240503,182200,2137565500,38950,38950,38950,38950,0
20240503,182100,2137565500,38950,38950,38950,38950,0
20240503,182000,2137565500,38950,38950,38950,38950,0
20240503,181900,2137565500,38950,38950,38950,38950,0
20240503,181800,2137565500,38950,38950,38950,38950,0
20240503,181700,2137565500,38950,38950,38950,38950,0
20240503,181600,2137565500,38950,38950,38950,38950,0
20240503,181500,2137565500,38950,38950,38950,38950,0
20240503,181400,2137565500,38950,38950,38950,38950,2602
20240503,181300,2137565500,38950,38950,38950,38950,0
20240503,181200,2137565500,38950,38950,38950,38950,0
20240503,181100,2137565500,38950,38950,38950,38950,0
20240503,181000,2137565500,38950,38950,38950,38950,0
20240503,180900,2137565500,38950,38950,38950,38950,0
20240503,180800,2137565500,38950,38950,38950,38950,0
20240503,180700,2137565500,38950,38950,38950,38950,0
20240503,180600,2137565500,38950,38950,38950,38950,0
20240503,180500,2137565500,38950,38950,38950,38950,0
20240503,180400,2137565500,38950,38950,38950,38950,0
20240503,180300,2137565500,38950,38950,38950,38950,0
20240503,180200,2137565500,38950,38950,38950,38950,0
20240503,180100,2137565500,38950,38950,38950,38950,0
20240503,180000,2137565500,38950,38950,38950,38950,0
20240503,175900,2137565500,38950,38950,38950,38950,0
20240503,175800,2137565500,38950,38950,38950,38950,0
20240503,175700,2137565500,38950,38950,38950,38950,0
20240503,175600,2137565500,38950,38950,38950,38950,0
20240503,175500,2137565500,38950,38950,38950,38950,0
20240503,175400,2137565500,38950,38950,38950,38950,0
20240503,175300,2137565500,38950,38950,38950,38950,0
20240503,175200,2137565500,38950,38950,38950,38950,0
20240503,175100,2137565500,38950,38950,38950,38950,0
20240503,175000,2137565500,38950,38950,38950,38950,0
20240503,174900,2137565500,38950,38950,38950,38950,0
20240503,174800,2137565500,38950,38950,38950,38950,0
20240503,174700,2137565500,38950,38950,38950,38950,0
20240503,174600,2137565500,38950,38950,38950,38950,0
20240503,174500,2137565500,38950,38950,38950,38950,0
20240503,174400,2137565500,38950,38950,38950,38950,2602
20240503,174300,2137565500,38950,38950,38950,38950,0
20240503,174200,2137565500,38950,38950,38950,38950,0
20240503,174100,2137565500,38950,38950,38950,38950,0
20240503,174000,2137565500,38950,38950,38950,38950,0
20240503,173900,2137565500,38950,38950,38950,38950,0
20240503,173800,2137565500,38950,38950,38950,38950,0
20240503,173700,2137565500,38950,38950,38950,38950,0
20240503,173600,2137565500,38950,38950,38950,38950,0
20240503,173500,2137565500,38950,38950,38950,38950,0
20240503,173400,2137565500,38950,38950,38950,38950,0
20240503,173300,2137565500,38950,38950,38950,38950,0
20240503,173200,2137565500,38950,38950,38950,38950,0
20240503,173100,2137565500,38950,38950,38950,38950,0
20240503,173000,2137565500,38950,38950,38950,38950,0
20240503,172900,2137565500,38950,38950,38950,38950,0
20240503,172800,2137565500,38950,38950,38950,38950,0
20240503,172700,2137565500,38950,38950,38950,38950,0
20240503,172600,2137565500,38950,38950,38950,38950,0
20240503,172500,2137565500,38950,38950,38950,38950,0
20240503,172400,2137565500,38950,38950,38950,38950,0
20240503,172300,2137565500,38950,38950,38950,38950,0
20240503,172200,2137565500,38950,38950,38950,38950,0
20240503,172100,2137565500,38950,38950,38950,38950,0
20240503,172000,2137565500,38950,38950,38950,38950,0
20240503,171900,2137565500,38950,38950,38950,38950,0
20240503,171800,2137565500,38950,38950,38950,38950,0
20240503,171700,2137565500,38950,38950,38950,38950,0
20240503,171600,2137565500,38950,38950,38950,38950,0
20240503,171500,2137565500,38950,38950,38950,38950,0
20240503,171400,2137565500,38950,38950,38950,38950,2602
20240503,171300,2137565500,38950,38950,38950,38950,0
20240503,171200,2137565500,38950,38950,38950,38950,0
20240503,171100,2137565500,38950,38950,38950,38950,0
20240503,171000,2137565500,38950,38950,38950,38950,0
20240503,170900,2137565500,38950,38950,38950,38950,0
20240503,170800,2137565500,38950,38950,38950,38950,0
20240503,170700,2137565500,38950,38950,38950,38950,0
20240503,170600,2137565500,38950,38950,38950,38950,0
20240503,170500,2137565500,38950,38950,38950,38950,0
20240503,170400,2137565500,38950,38950,38950,38950,0
20240503,170300,2137565500,38950,38950,38950,38950,0
20240503,170200,2137565500,38950,38950,38950,38950,0
20240503,170100,2137565500,38950,38950,38950,38950,0
20240503,170000,2137565500,38950,38950,38950,38950,0
20240503,165900,2137565500,38950,38950,38950,38950,0
20240503,165800,2137565500,38950,38950,38950,38950,0
20240503,165700,2137565500,38950,38950,38950,38950,0
20240503,165600,2137565500,38950,38950,38950,38950,0
20240503,165500,2137565500,38950,38950,38950,38950,0
20240503,165400,2137565500,38950,38950,38950,38950,0
20240503,165300,2137565500,38950,38950,38950,38950,0
20240503,165200,2137565500,38950,38950,38950,38950,0
20240503,165100,2137565500,38950,38950,38950,38950,0
20240503,165000,2137565500,38950,38950,38950,38950,0
20240503,164900,2137565500,38950,38950,38950,38950,0
20240503,164800,2137565500,38950,38950,38950,38950,0
20240503,164700,2137565500,38950,38950,38950,38950,0
20240503,164600,2137565500,38950,38950,38950,38950,0
20240503,164500,2137565500,38950,38950,38950,38950,0
20240503,164400,2137565500,38950,38950,38950,38950,2602
20240503,164300,2137565500,38950,38950,38950,38950,0
20240503,164200,2137565500,38950,38950,38950,38950,0
20240503,164100,2137565500,38950,38950,38950,38950,0
20240503,164000,2137565500,38950,38950,38950,38950,0
20240503,163900,2137565500,38950,38950,38950,38950,0
20240503,163800,2137565500,38950,38950,38950,38950,0
20240503,163700,2137565500,38950,38950,38950,38950,0
20240503,163600,2137565500,38950,38950,38950,38950,0
20240503,163500,2137565500,38950,38950,38950,38950,0
20240503,163400,2137565500,38950,38950,38950,38950,0
20240503,163300,2137565500,38950,38950,38950,38950,0
20240503,163200,2137565500,38950,38950,38950,38950,0
20240503,163100,2137565500,38950,38950,38950,38950,0
20240503,163000,2137565500,38950,38950,38950,38950,0
20240503,162900,2137565500,38950,38950,38950,38950,0
20240503,162800,2137565500,38950,38950,38950,38950,0
20240503,162700,2137565500,38950,38950,38950,38950,0
20240503,162600,2137565500,38950,38950,38950,38950,0
20240503,162500,2137565500,38950,38950,38950,38950,0
20240503,162400,2137565500,38950,38950,38950,38950,0
20240503,162300,2137565500,38950,38950,38950,38950,0
20240503,162200,2137565500,38950,38950,38950,38950,0
20240503,162100,2137565500,38950,38950,38950,38950,0
20240503,162000,2137565500,38950,38950,38950,38950,0
20240503,161900,2137565500,38950,38950,38950,38950,0
20240503,161800,2137565500,38950,38950,38950,38950,0
20240503,161700,2137565500,38950,38950,38950,38950,0
20240503,161600,2137565500,38950,38950,38950,38950,0
20240503,161500,2137565500,38950,38950,38950,38950,0
20240503,161400,2137565500,38950,38950,38950,38950,2602
20240503,161300,2137565500,38950,38950,38950,38950,0
20240503,161200,2137565500,38950,38950,38950,38950,0
20240503,161100,2137565500,38950,38950,38950,38950,0
20240503,161000,2137565500,38950,38950,38950,38950,0
20240503,160900,2137565500,38950,38950,38950,38950,0
20240503,160800,2137565500,38950,38950,38950,38950,0
20240503,160700,2137565500,38950,38950,38950,38950,0
20240503,160600,2137565500,38950,38950,38950,38950,0
20240503,160500,2137565500,38950,38950,38950,38950,0
20240503,160400,2137565500,38950,38950,38950,38950,0
20240503,160300,2137565500,38950,38950,38950,38950,0
20240503,160200,2137565500,38950,38950,38950,38950,0
20240503,160100,2137565500,38950,38950,38950,38950,0
20240503,160000,2137565500,38950,38950,38950,38950,0
20240503,155900,2137565500,38950,38950,38950,38950,0
20240503,155800,2137565500,38950,38950,38950,38950,0
20240503,155700,2137565500,38950,38950,38950,38950,0
20240503,155600,2137565500,38950,38950,38950,38950,0
20240503,155500,2137565500,38950,38950,38950,38950,0
20240503,155400,2137565500,38950,38950,38950,38950,0
20240503,155300,2137565500,38950,38950,38950,38950,0
20240503,155200,2137565500,38950,38950,38950,38950,0
20240503,155100,2137565500,38950,38950,38950,38950,0
20240503,155000,2137565500,38950,38950,38950,38950,0
20240503,154900,2137565500,38950,38950,38950,38950,0
20240503,154800,2137565500,38950,38950,38950,38950,0
20240503,154700,2137565500,38950,38950,38950,38950,0
20240503,154600,2137565500,38950,38950,38950,38950,0
20240503,154500,2137565500,38950,38950,38950,38950,0
20240503,154400,2137565500,38950,38950,38950,38950,2602
20240503,154300,2137565500,38950,38950,38950,38950,0
20240503,154200,2137565500,38950,38950,38950,38950,0
20240503,154100,2137565500,38950,38950,38950,38950,0
20240503,154000,2137565500,38950,38950,38950,38950,0
20240503,153900,2137565500,38950,38950,38950,38950,0
20240503,153800,2137565500,38950,38950,38950,38950,0
20240503,153700,2137565500,38950,38950,38950,38950,0
20240503,153600,2137565500,38950,38950,38950,38950,0
20240503,153500,2137565500,38950,38950,38950,38950,0
20240503,153400,2137565500,38950,38950,38950,38950,0
20240503,153300,2137565500,38950,38950,38950,38950,0
20240503,153200,2137565500,38950,38950,38950,38950,0
20240503,153100,2137565500,38950,38950,38950,38950,0
20240503,153000,2137565500,38950,38950,38950,38950,2602
20240503,152900,2036217600,39100,39100,39100,39100,0
20240503,152800,2036217600,39100,39100,39100,39100,0
20240503,152700,2036217600,39100,39100,39100,39100,0
20240503,152600,2036217600,39100,39100,39100,39100,0
20240503,152500,2036217600,39100,39100,39100,39100,0
20240503,152400,2036217600,39100,39100,39100,39100,0
20240503,152300,2036217600,39100,39100,39100,39100,0
20240503,152200,2036217600,39100,39100,39100,39100,0
20240503,152100,2036217600,39100,39100,39100,39100,0
20240503,152000,2036217600,39100,39100,39100,39100,0
20240503,151900,2036217600,39100,39150,39150,39100,69
20240503,151800,2033518000,39100,39150,39150,39100,59
20240503,151700,2031210400,39100,39150,39150,39100,78
20240503,151600,2028158150,39100,39150,39150,39100,24
20240503,151500,2027218700,39100,39150,39150,39100,102
20240503,151400,2023226150,39100,39100,39100,39100,92
20240503,151300,2019628950,39100,39100,39100,39100,265
20240503,151200,2009267450,39100,39050,39100,39050,59
20240503,151100,2006960600,39100,39100,39100,39050,84
20240503,151000,2003677950,39100,39100,39100,39050,111
20240503,150900,1999337950,39100,39150,39150,39100,47
20240503,150800,1997499800,39100,39150,39150,39050,107
20240503,150700,1993315450,39150,39150,39150,39150,121
20240503,150600,1988578300,39100,39150,39150,39100,116
20240503,150500,1984038650,39150,39000,39150,39000,299
20240503,150400,1972364150,39050,39050,39050,39000,30
20240503,150300,1971192700,39050,39200,39200,39000,467
20240503,150200,1952951500,39200,39050,39200,39050,167
20240503,150100,1946426100,39050,39100,39200,39000,553
20240503,150000,1924805500,39150,39200,39200,39100,211
20240503,145900,1916544350,39200,39150,39200,39100,265
20240503,145800,1906166050,39150,39150,39150,39150,61
20240503,145700,1903777900,39100,39150,39150,39100,67
20240503,145600,1901156400,39150,39150,39150,39050,1070
20240503,145500,1859270150,39050,39150,39150,39050,46
20240503,145400,1857470200,39150,39150,39150,39050,69
20240503,145300,1854770450,39000,39050,39150,39000,89
20240503,145200,1851294850,39050,39050,39050,39000,141
20240503,145100,1845788850,39050,39050,39050,39050,61
20240503,145000,1843406800,39050,39100,39100,39050,193
20240503,144900,1835868350,39050,39050,39100,39050,111
20240503,144800,1831532100,39000,39050,39050,39000,53
20240503,144700,1829462500,39050,39050,39050,39050,122
20240503,144600,1824698400,39050,39050,39050,39000,83
20240503,144500,1821457400,39050,39050,39050,39050,87
20240503,144400,1818060050,39050,39050,39050,39050,38
20240503,144300,1816576150,39050,39050,39050,39000,107
20240503,144200,1812400400,39050,39050,39050,39050,38
20240503,144100,1810916500,39050,39000,39050,39000,123
20240503,144000,1806116800,39000,39000,39050,39000,250
20240503,143900,1796366600,39050,39000,39050,39000,95
20240503,143800,1792658750,39000,39000,39000,39000,64
20240503,143700,1790162750,39000,39050,39050,39000,120
20240503,143600,1785480700,39050,39050,39050,39050,85
20240503,143500,1782161450,39050,39050,39050,39050,116
20240503,143400,1777631650,39050,39050,39050,39050,72
20240503,143300,1774820050,39050,39050,39050,39050,83
20240503,143200,1771578900,39050,39000,39050,39000,89
20240503,143100,1768103500,39050,39050,39050,39050,48
20240503,143000,1766229100,39050,39100,39100,39050,65
20240503,142900,1763689500,39100,39050,39100,39000,86
20240503,142800,1760328300,39050,39000,39100,39000,256
20240503,142700,1750337550,39000,39000,39000,38950,98
20240503,142600,1746516000,39000,39000,39000,39000,54
20240503,142500,1744410000,38950,39000,39000,38950,123
20240503,142400,1739614500,39000,39000,39000,38950,44
20240503,142300,1737898550,39000,39000,39000,39000,72
20240503,142200,1735090550,38950,39000,39000,38950,73
20240503,142100,1732243750,39000,39000,39000,38950,70
20240503,142000,1729513800,39000,38950,39000,38900,172
20240503,141900,1722817850,39050,39000,39050,38950,107
20240503,141800,1718645450,39000,38950,39050,38950,370
20240503,141700,1704214400,39000,39000,39000,39000,42
20240503,141600,1702576400,39000,39000,39000,38950,74
20240503,141500,1699691750,39000,39000,39000,38950,72
20240503,141400,1696885400,39000,39000,39000,39000,61
20240503,141300,1694506400,39000,38900,39000,38900,39
20240503,141200,1692986100,38950,38950,38950,38950,78
20240503,141100,1689948000,38950,38950,38950,38950,45
20240503,141000,1688195250,38950,38900,38950,38900,4
20240503,140900,1688039600,38950,38950,38950,38950,170
20240503,140800,1681418100,38950,39000,39000,38950,171
20240503,140700,1674755750,39000,39000,39000,39000,206
20240503,140600,1666721750,39000,39000,39000,39000,1
20240503,140500,1666682750,39050,39050,39050,39050,17
20240503,140400,1666018900,39050,39000,39050,39000,60
20240503,140300,1663677000,39050,39050,39050,39050,0
20240503,140200,1663677000,39050,39050,39050,39050,64
20240503,140100,1661177800,39050,38900,39050,38900,581
20240503,140000,1638551000,38900,38900,38900,38900,84
20240503,135900,1635283400,38900,38900,38900,38900,369
20240503,135800,1620929300,38900,38950,38950,38900,11
20240503,135700,1620500900,38950,38950,38950,38950,39
20240503,135600,1618981850,38950,38950,38950,38950,1
20240503,135500,1618942900,38900,38950,38950,38900,138
20240503,135400,1613574500,38900,38950,38950,38900,40
20240503,135300,1612016700,38950,38950,38950,38950,107
20240503,135200,1607849050,38950,39000,39000,38950,41
20240503,135100,1606251300,39000,39000,39000,39000,36
20240503,135000,1604847300,38950,39000,39000,38950,18
20240503,134900,1604145650,39000,39000,39000,39000,41
20240503,134800,1602546650,39000,39000,39000,39000,2
20240503,134700,1602468650,38950,39000,39000,38950,284
20240503,134600,1591393600,39000,39000,39000,39000,9
20240503,134500,1591042600,39000,39000,39000,39000,25
20240503,134400,1590067600,39000,39000,39000,38950,42
20240503,134300,1588429750,39000,39050,39050,38950,26
20240503,134200,1587416450,39050,39050,39050,39050,12
20240503,134100,1586947850,39000,39000,39000,39000,0
20240503,134000,1586947850,39000,39000,39000,39000,45
20240503,133900,1585192850,38950,39000,39050,38950,21
20240503,133800,1584373300,38950,38950,38950,38950,13
20240503,133700,1583866950,39000,39000,39050,39000,45
20240503,133600,1582111900,39000,39050,39050,38950,47
20240503,133500,1580278400,38950,38950,38950,38950,1
20240503,133400,1580239450,39000,39000,39000,39000,177
20240503,133300,1573336450,39000,39000,39000,38950,56
20240503,133200,1571153150,39000,39000,39000,39000,8
20240503,133100,1570841150,39000,39000,39000,39000,4
20240503,133000,1570685150,39000,39000,39000,39000,106
20240503,132900,1566551150,39000,39000,39000,39000,22
20240503,132800,1565693150,39000,39000,39000,39000,3
20240503,132700,1565576150,38950,39000,39000,38950,45
20240503,132600,1563821200,38950,39000,39000,38950,13
20240503,132500,1563314400,39000,38950,39000,38950,11
20240503,132400,1562885800,39050,38950,39050,38950,2
20240503,132300,1562807800,39050,39050,39050,39000,42
20240503,132200,1561169550,38950,39000,39000,38950,12
20240503,132100,1560701700,39000,39050,39050,39000,156
20240503,132000,1554617650,39050,39050,39050,39050,43
20240503,131900,1552938500,39000,39000,39000,39000,7
20240503,131800,1552665500,39000,38950,39000,38950,251
20240503,131700,1542877000,39050,39050,39050,39050,1
20240503,131600,1542837950,39050,39050,39050,38950,41
20240503,131500,1541238700,39000,39000,39000,39000,6
20240503,131400,1541004700,38950,38950,38950,38950,44
20240503,131300,1539290900,39000,39000,39000,39000,45
20240503,131200,1537535900,38950,38950,38950,38950,1
20240503,131100,1537496950,38950,39000,39000,38950,11
20240503,131000,1537068450,39000,39000,39050,39000,33
20240503,130900,1535781250,39050,38950,39050,38950,8
20240503,130800,1535469250,38950,39050,39050,38950,88
20240503,130700,1532038550,39050,39050,39050,39050,13
20240503,130600,1531530900,39050,39050,39050,39050,44
20240503,130500,1529812700,39000,39050,39050,39000,5
20240503,130400,1529617550,39000,39050,39050,39000,15
20240503,130300,1529032150,39050,39050,39050,39050,23
20240503,130200,1528134000,39050,39050,39050,39050,34
20240503,130100,1526806300,39050,39000,39050,39000,174
20240503,130000,1520012100,39050,39050,39050,39000,17
20240503,125900,1519348300,39050,39050,39050,39050,47
20240503,125800,1517512950,39050,39000,39050,39000,7
20240503,125700,1517239850,39050,39000,39050,39000,58
20240503,125600,1514977500,39000,39000,39000,39000,10
20240503,125500,1514587500,39050,39050,39050,39050,10
20240503,125400,1514197000,39050,39000,39050,38950,19
20240503,125300,1513456150,39050,39050,39050,39050,11
20240503,125200,1513026600,39000,39000,39000,38950,137
20240503,125100,1507683650,39050,39050,39050,39050,6
20240503,125000,1507449350,38950,38950,38950,38950,0
20240503,124900,1507449350,38950,39000,39050,38950,43
20240503,124800,1505772400,39050,39050,39050,39050,6
20240503,124700,1505538100,39050,39000,39050,39000,81
20240503,124600,1502379050,39050,39050,39050,39050,8
20240503,124500,1502066650,39050,39000,39050,39000,65
20240503,124400,1499529950,39050,39050,39050,39050,21
20240503,124300,1498709900,39000,39000,39000,39000,1
20240503,124200,1498670900,39000,39000,39000,39000,121
20240503,124100,1493951900,39000,39000,39000,39000,129
20240503,124000,1488920900,38950,38950,38950,38950,0
20240503,123900,1488920900,38950,39000,39000,38950,11
20240503,123800,1488492350,39000,39000,39000,39000,40
20240503,123700,1486932350,39000,39000,39000,39000,0
20240503,123600,1486932350,39000,39000,39000,38950,20
20240503,123500,1486152600,39000,39050,39050,39000,59
20240503,123400,1483851350,39000,39050,39050,39000,118
20240503,123300,1479248450,39050,39050,39050,39050,1
20240503,123200,1479209400,39050,39000,39050,39000,207
20240503,123100,1471134550,39000,39000,39000,38950,19
20240503,123000,1470393700,39000,39000,39000,38950,210
20240503,122900,1462204250,39050,39050,39050,39050,0
20240503,122800,1462204250,39050,39000,39050,39000,109
20240503,122700,1457948250,39000,39000,39000,39000,1
20240503,122600,1457909250,39050,39050,39050,39050,25
20240503,122500,1456933000,39050,39000,39050,38950,25
20240503,122400,1455957900,39000,39000,39000,39000,2
20240503,122300,1455879900,39050,38950,39050,38950,5
20240503,122200,1455684850,38900,39050,39050,38900,78
20240503,122100,1452649150,39050,39050,39050,39000,805
20240503,122000,1421225800,39050,39100,39100,39050,3
20240503,121900,1421108600,39100,39100,39100,39100,4
20240503,121800,1420952200,39050,39100,39100,39050,110
20240503,121700,1416654600,39050,39050,39050,39050,13
20240503,121600,1416146950,39050,39100,39100,39050,102
20240503,121500,1412159400,39150,39150,39150,39150,8
20240503,121400,1411846200,39150,39150,39150,39100,45
20240503,121300,1410084850,39150,39150,39150,39150,0
20240503,121200,1410084850,39150,39100,39150,39100,559
20240503,121100,1388227750,39100,39100,39100,39100,34
20240503,121000,1386898350,39100,39150,39150,39050,612
20240503,120900,1362968950,39100,39200,39200,39100,87
20240503,120800,1359565100,39100,39150,39150,39100,13
20240503,120700,1359056650,39150,39150,39200,39150,36
20240503,120600,1357647200,39150,39150,39150,39150,25
20240503,120500,1356668450,39150,39200,39200,39150,137
20240503,120400,1351304350,39200,39200,39200,39200,34
20240503,120300,1349971550,39200,39200,39200,39150,13
20240503,120200,1349462150,39150,39150,39150,39150,8
20240503,120100,1349148950,39200,39200,39200,39200,47
20240503,120000,1347306550,39200,39200,39200,39200,102
20240503,115900,1343308150,39200,39200,39200,39200,7
20240503,115800,1343033750,39150,39200,39200,39150,60
20240503,115700,1340684700,39200,39200,39200,39200,39
20240503,115600,1339155900,39200,39200,39200,39200,6
20240503,115500,1338920700,39150,39150,39150,39150,1
20240503,115400,1338881550,39150,39150,39200,39150,255
20240503,115300,1328894500,39150,39150,39150,39150,59
20240503,115200,1326584650,39150,39150,39150,39150,311
20240503,115100,1314409000,39150,39150,39150,39150,2
20240503,115000,1314330700,39150,39150,39150,39150,50
20240503,114900,1312373200,39150,39150,39150,39150,27
20240503,114800,1311316150,39150,39100,39150,39100,131
20240503,114700,1306191150,39100,39150,39150,39100,80
20240503,114600,1303059500,39150,39100,39150,39100,49
20240503,114500,1301141600,39150,39150,39150,39150,3
20240503,114400,1301024150,39150,39150,39150,39150,3
20240503,114300,1300906700,39150,39100,39150,39100,42
20240503,114200,1299262450,39100,39150,39150,39100,6
20240503,114100,1299027650,39150,39100,39150,39100,3
20240503,114000,1298910300,39150,39150,39150,39150,61
20240503,113900,1296522150,39150,39150,39150,39150,61
20240503,113800,1294134000,39150,39150,39150,39150,55
20240503,113700,1291980750,39100,39050,39100,39050,550
20240503,113600,1270481300,39050,39050,39050,39050,1
20240503,113500,1270442250,39100,39050,39100,39000,16
20240503,113400,1269817850,39050,39100,39100,39050,649
20240503,113300,1244474150,39050,39050,39050,39050,0
20240503,113200,1244474150,39050,39100,39100,39050,93
20240503,113100,1240842350,39100,39050,39100,39050,503
20240503,113000,1221190600,39050,38950,39050,38850,169
20240503,112900,1214605450,39000,39000,39000,39000,3
20240503,112800,1214488450,39000,39000,39000,39000,0
20240503,112700,1214488450,39000,39000,39000,39000,7
20240503,112600,1214215450,39000,38950,39000,38950,134
20240503,112500,1208994450,38950,39000,39000,38950,94
20240503,112400,1205333000,39000,39000,39000,39000,13
20240503,112300,1204826000,39000,39000,39000,39000,49
20240503,112200,1202915000,38950,38950,38950,38950,0
20240503,112100,1202915000,38950,39050,39050,38950,63
20240503,112000,1200455300,39050,39000,39050,39000,139
20240503,111900,1195033400,39000,38950,39000,38950,152
20240503,111800,1189111150,39000,39000,39000,39000,9
20240503,111700,1188760150,39000,39050,39100,39000,533
20240503,111600,1167951300,39100,39100,39100,39100,35
20240503,111500,1166582800,39100,39100,39100,39100,0
20240503,111400,1166582800,39100,39050,39100,39050,223
20240503,111300,1157874300,39050,39000,39050,39000,208
20240503,111200,1149762250,39050,39000,39050,39000,494
20240503,111100,1130494550,39000,39000,39000,38950,130
20240503,111000,1125424600,38950,39000,39000,38950,43
20240503,110900,1123749650,39000,38950,39000,38950,37
20240503,110800,1122306800,39050,39000,39050,38900,709
20240503,110700,1094706850,39000,39000,39000,39000,0
20240503,110600,1094706850,39000,39000,39050,39000,518
20240503,110500,1074503150,39100,39100,39100,39100,7
20240503,110400,1074229450,39000,39050,39050,39000,2
20240503,110300,1074151400,39050,39050,39100,39000,97
20240503,110200,1070363450,39100,39050,39100,39050,202
20240503,110100,1062467650,39000,38950,39000,38950,288
20240503,110000,1051236150,39000,39000,39000,39000,7
20240503,105900,1050963150,39000,39050,39050,39000,281
20240503,105800,1040002300,39050,39000,39050,39000,8
20240503,105700,1039690000,39050,39050,39150,39000,239
20240503,105600,1030359450,39100,39100,39100,39100,36
20240503,105500,1028951850,39150,39200,39200,39150,6
20240503,105400,1028716750,39050,39150,39150,39050,72
20240503,105300,1025901500,39200,39150,39200,39150,4
20240503,105200,1025744850,39150,39200,39200,39150,83
20240503,105100,1022493350,39200,39150,39200,39150,84
20240503,105000,1019204700,39150,39150,39150,39150,1
20240503,104900,1019165550,39150,39150,39150,39150,5
20240503,104800,1018969800,39050,39150,39150,39050,34
20240503,104700,1017640550,39150,39100,39150,39100,16
20240503,104600,1017014650,39100,39150,39150,39100,28
20240503,104500,1015918750,39100,39100,39150,39000,257
20240503,104400,1005870600,39100,39050,39100,39000,54
20240503,104300,1003763250,39050,39050,39050,39050,11
20240503,104200,1003333700,39050,39050,39050,39050,31
20240503,104100,1002123150,39050,39100,39100,39050,569
20240503,104000,979891400,39150,39150,39150,39150,88
20240503,103900,976446200,39150,39200,39200,39150,217
20240503,103800,967944800,39200,39200,39200,39200,224
20240503,103700,959164000,39200,39200,39200,39200,4
20240503,103600,959007200,39250,39200,39250,39200,14
20240503,103500,958458200,39250,39250,39250,39250,4
20240503,103400,958301200,39250,39250,39250,39250,11
20240503,103300,957869450,39250,39250,39250,39200,52
20240503,103200,955830000,39250,39250,39250,39250,3
20240503,103100,955712250,39200,39200,39200,39200,0
20240503,103000,955712250,39200,39200,39200,39200,38
20240503,102900,954222650,39250,39250,39250,39250,143
20240503,102800,948609900,39200,39200,39200,39200,0
20240503,102700,948609900,39200,39200,39200,39200,14
20240503,102600,948061100,39200,39250,39250,39200,37
20240503,102500,946609100,39200,39200,39200,39200,406
20240503,102400,930693900,39200,39200,39200,39200,0
20240503,102300,930693900,39200,39150,39200,39150,6
20240503,102200,930458750,39200,39200,39200,39200,26
20240503,102100,929439550,39150,39150,39150,39150,168
20240503,102000,922862350,39200,39200,39200,39200,17
20240503,101900,922195950,39150,39150,39150,39150,2
20240503,101800,922117650,39150,39150,39150,39150,0
20240503,101700,922117650,39150,39200,39200,39150,23
20240503,101600,921216900,39150,39150,39150,39150,0
20240503,101500,921216900,39150,39150,39150,39150,75
20240503,101400,918280650,39150,39150,39150,39100,33
20240503,101300,916990050,39100,39150,39150,39100,337
20240503,101200,903813300,39150,39150,39150,39150,27
20240503,101100,902756250,39150,39200,39200,39150,255
20240503,101000,892772800,39150,39250,39250,39150,27
20240503,100900,891715250,39150,39250,39250,39150,43
20240503,100800,890028400,39250,39250,39250,39250,33
20240503,100700,888733150,39150,39200,39250,39150,45
20240503,100600,886970550,39200,39200,39200,39200,1
20240503,100500,886931350,39250,39150,39250,39150,11
20240503,100400,886500100,39150,39200,39200,39150,32
20240503,100300,885246300,39200,39250,39250,39200,31
20240503,100200,884030600,39250,39250,39250,39250,52
20240503,100100,881989600,39250,39300,39300,39200,23
20240503,100000,881087300,39200,39250,39300,39200,212
20240503,095900,872771250,39300,39300,39300,39250,9
20240503,095800,872417600,39300,39150,39300,39150,964
20240503,095700,834623200,39200,39150,39200,39150,79
20240503,095600,831527650,39200,39200,39200,39200,96
20240503,095500,827764450,39150,39200,39200,39150,10
20240503,095400,827372800,39200,39150,39200,39150,81
20240503,095300,824201300,39200,39150,39200,39150,88
20240503,095200,820752100,39150,39150,39150,39150,10
20240503,095100,820360600,39150,39100,39150,39100,175
20240503,095000,813517850,39150,39100,39150,39100,232
20240503,094900,804446600,39100,39050,39100,39000,473
20240503,094800,785992950,39100,39000,39100,39000,8
20240503,094700,785680250,39000,39100,39100,39000,408
20240503,094600,769750950,39100,39150,39150,39050,735
20240503,094500,740993600,39150,39200,39200,39150,18
20240503,094400,740288400,39200,39250,39250,39200,496
20240503,094300,720845150,39250,39250,39250,39250,167
20240503,094200,714290400,39250,39350,39350,39250,352
20240503,094100,700454650,39350,39400,39450,39350,137
20240503,094000,695059150,39400,39400,39500,39400,264
20240503,093900,684648350,39450,39450,39500,39400,227
20240503,093800,675694350,39450,39450,39500,39400,235
20240503,093700,666422400,39450,39350,39500,39350,1117
20240503,093600,622362800,39350,39400,39400,39350,470
20240503,093500,603850150,39400,39350,39400,39300,782
20240503,093400,573066350,39300,39350,39350,39300,425
20240503,093300,556350350,39350,39300,39400,39300,520
20240503,093200,535887550,39300,39250,39300,39250,393
20240503,093100,520444050,39250,39350,39350,39250,110
20240503,093000,516120450,39300,39350,39350,39300,197
20240503,092900,508368550,39350,39250,39350,39250,793
20240503,092800,477212650,39250,39250,39300,39250,96
20240503,092700,473444450,39250,39250,39250,39250,202
20240503,092600,465515950,39300,39200,39300,39150,366
20240503,092500,451162200,39200,39300,39300,39150,522
20240503,092400,430693300,39300,39300,39400,39250,947
20240503,092300,393444200,39250,39050,39300,39050,1420
20240503,092200,337799150,39050,39100,39100,39050,377
20240503,092100,323059550,39100,39100,39100,39100,87
20240503,092000,319657850,39150,39100,39150,39100,75
20240503,091900,316722200,39100,39100,39150,39100,34
20240503,091800,315391350,39150,39150,39200,39150,494
20240503,091700,296050750,39100,39150,39150,39100,366
20240503,091600,281726850,39200,39200,39200,39150,563
20240503,091500,259680800,39200,39150,39200,39150,280
20240503,091400,248707800,39150,39000,39200,39000,1159
20240503,091300,203340250,38950,38850,39000,38850,716
20240503,091200,175436250,38900,38950,38950,38900,447
20240503,091100,158040450,39000,38800,39000,38800,811
20240503,091000,126491050,38800,38700,38800,38650,1135
20240503,090900,82485700,38550,38500,38700,38450,790
20240503,090800,52032950,38500,38500,38600,38500,503
20240503,090700,32637600,38450,38450,38450,38450,0
20240503,090600,32637600,38450,38450,38450,38450,3
20240503,090500,32522250,38450,38400,38450,38400,46
20240503,090400,30755800,38450,38400,38500,38400,3
20240503,090300,30640450,38350,38350,38350,38350,0
20240503,090200,30640450,38350,38300,38350,38300,44
20240503,090100,28955200,38300,38400,38400,38300,358
20240503,090000,15219450,38350,38550,38550,38350,395