KissMeData/271940/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,205300,363485400,23650,23650,23650,23650,944
20240514,205200,363485400,23650,23650,23650,23650,0
20240514,205100,363485400,23650,23650,23650,23650,0
20240514,205000,363485400,23650,23650,23650,23650,0
20240514,204900,363485400,23650,23650,23650,23650,0
20240514,204800,363485400,23650,23650,23650,23650,0
20240514,204700,363485400,23650,23650,23650,23650,0
20240514,204600,363485400,23650,23650,23650,23650,0
20240514,204500,363485400,23650,23650,23650,23650,0
20240514,204400,363485400,23650,23650,23650,23650,0
20240514,204300,363485400,23650,23650,23650,23650,0
20240514,204200,363485400,23650,23650,23650,23650,0
20240514,204100,363485400,23650,23650,23650,23650,0
20240514,204000,363485400,23650,23650,23650,23650,0
20240514,203900,363485400,23650,23650,23650,23650,0
20240514,203800,363485400,23650,23650,23650,23650,0
20240514,203700,363485400,23650,23650,23650,23650,0
20240514,203600,363485400,23650,23650,23650,23650,0
20240514,203500,363485400,23650,23650,23650,23650,0
20240514,203400,363485400,23650,23650,23650,23650,0
20240514,203300,363485400,23650,23650,23650,23650,0
20240514,203200,363485400,23650,23650,23650,23650,0
20240514,203100,363485400,23650,23650,23650,23650,0
20240514,203000,363485400,23650,23650,23650,23650,0
20240514,202900,363485400,23650,23650,23650,23650,0
20240514,202800,363485400,23650,23650,23650,23650,0
20240514,202700,363485400,23650,23650,23650,23650,0
20240514,202600,363485400,23650,23650,23650,23650,0
20240514,202500,363485400,23650,23650,23650,23650,0
20240514,202400,363485400,23650,23650,23650,23650,0
20240514,202300,363485400,23650,23650,23650,23650,944
20240514,202200,363485400,23650,23650,23650,23650,0
20240514,202100,363485400,23650,23650,23650,23650,0
20240514,202000,363485400,23650,23650,23650,23650,0
20240514,201900,363485400,23650,23650,23650,23650,0
20240514,201800,363485400,23650,23650,23650,23650,0
20240514,201700,363485400,23650,23650,23650,23650,0
20240514,201600,363485400,23650,23650,23650,23650,0
20240514,201500,363485400,23650,23650,23650,23650,0
20240514,201400,363485400,23650,23650,23650,23650,0
20240514,201300,363485400,23650,23650,23650,23650,0
20240514,201200,363485400,23650,23650,23650,23650,0
20240514,201100,363485400,23650,23650,23650,23650,0
20240514,201000,363485400,23650,23650,23650,23650,0
20240514,200900,363485400,23650,23650,23650,23650,0
20240514,200800,363485400,23650,23650,23650,23650,0
20240514,200700,363485400,23650,23650,23650,23650,0
20240514,200600,363485400,23650,23650,23650,23650,0
20240514,200500,363485400,23650,23650,23650,23650,0
20240514,200400,363485400,23650,23650,23650,23650,0
20240514,200300,363485400,23650,23650,23650,23650,0
20240514,200200,363485400,23650,23650,23650,23650,0
20240514,200100,363485400,23650,23650,23650,23650,0
20240514,200000,363485400,23650,23650,23650,23650,0
20240514,195900,363485400,23650,23650,23650,23650,0
20240514,195800,363485400,23650,23650,23650,23650,0
20240514,195700,363485400,23650,23650,23650,23650,0
20240514,195600,363485400,23650,23650,23650,23650,0
20240514,195500,363485400,23650,23650,23650,23650,0
20240514,195400,363485400,23650,23650,23650,23650,0
20240514,195300,363485400,23650,23650,23650,23650,944
20240514,195200,363485400,23650,23650,23650,23650,0
20240514,195100,363485400,23650,23650,23650,23650,0
20240514,195000,363485400,23650,23650,23650,23650,0
20240514,194900,363485400,23650,23650,23650,23650,0
20240514,194800,363485400,23650,23650,23650,23650,0
20240514,194700,363485400,23650,23650,23650,23650,0
20240514,194600,363485400,23650,23650,23650,23650,0
20240514,194500,363485400,23650,23650,23650,23650,0
20240514,194400,363485400,23650,23650,23650,23650,0
20240514,194300,363485400,23650,23650,23650,23650,0
20240514,194200,363485400,23650,23650,23650,23650,0
20240514,194100,363485400,23650,23650,23650,23650,0
20240514,194000,363485400,23650,23650,23650,23650,0
20240514,193900,363485400,23650,23650,23650,23650,0
20240514,193800,363485400,23650,23650,23650,23650,0
20240514,193700,363485400,23650,23650,23650,23650,0
20240514,193600,363485400,23650,23650,23650,23650,0
20240514,193500,363485400,23650,23650,23650,23650,0
20240514,193400,363485400,23650,23650,23650,23650,0
20240514,193300,363485400,23650,23650,23650,23650,0
20240514,193200,363485400,23650,23650,23650,23650,0
20240514,193100,363485400,23650,23650,23650,23650,0
20240514,193000,363485400,23650,23650,23650,23650,0
20240514,192900,363485400,23650,23650,23650,23650,0
20240514,192800,363485400,23650,23650,23650,23650,0
20240514,192700,363485400,23650,23650,23650,23650,0
20240514,192600,363485400,23650,23650,23650,23650,0
20240514,192500,363485400,23650,23650,23650,23650,0
20240514,192400,363485400,23650,23650,23650,23650,0
20240514,192300,363485400,23650,23650,23650,23650,944
20240514,192200,363485400,23650,23650,23650,23650,0
20240514,192100,363485400,23650,23650,23650,23650,0
20240514,192000,363485400,23650,23650,23650,23650,0
20240514,191900,363485400,23650,23650,23650,23650,0
20240514,191800,363485400,23650,23650,23650,23650,0
20240514,191700,363485400,23650,23650,23650,23650,0
20240514,191600,363485400,23650,23650,23650,23650,0
20240514,191500,363485400,23650,23650,23650,23650,0
20240514,191400,363485400,23650,23650,23650,23650,0
20240514,191300,363485400,23650,23650,23650,23650,0
20240514,191200,363485400,23650,23650,23650,23650,0
20240514,191100,363485400,23650,23650,23650,23650,0
20240514,191000,363485400,23650,23650,23650,23650,0
20240514,190900,363485400,23650,23650,23650,23650,0
20240514,190800,363485400,23650,23650,23650,23650,0
20240514,190700,363485400,23650,23650,23650,23650,0
20240514,190600,363485400,23650,23650,23650,23650,0
20240514,190500,363485400,23650,23650,23650,23650,0
20240514,190400,363485400,23650,23650,23650,23650,0
20240514,190300,363485400,23650,23650,23650,23650,0
20240514,190200,363485400,23650,23650,23650,23650,0
20240514,190100,363485400,23650,23650,23650,23650,0
20240514,190000,363485400,23650,23650,23650,23650,0
20240514,185900,363485400,23650,23650,23650,23650,0
20240514,185800,363485400,23650,23650,23650,23650,0
20240514,185700,363485400,23650,23650,23650,23650,0
20240514,185600,363485400,23650,23650,23650,23650,0
20240514,185500,363485400,23650,23650,23650,23650,0
20240514,185400,363485400,23650,23650,23650,23650,0
20240514,185300,363485400,23650,23650,23650,23650,944
20240514,185200,363485400,23650,23650,23650,23650,0
20240514,185100,363485400,23650,23650,23650,23650,0
20240514,185000,363485400,23650,23650,23650,23650,0
20240514,184900,363485400,23650,23650,23650,23650,0
20240514,184800,363485400,23650,23650,23650,23650,0
20240514,184700,363485400,23650,23650,23650,23650,0
20240514,184600,363485400,23650,23650,23650,23650,0
20240514,184500,363485400,23650,23650,23650,23650,0
20240514,184400,363485400,23650,23650,23650,23650,0
20240514,184300,363485400,23650,23650,23650,23650,0
20240514,184200,363485400,23650,23650,23650,23650,0
20240514,184100,363485400,23650,23650,23650,23650,0
20240514,184000,363485400,23650,23650,23650,23650,0
20240514,183900,363485400,23650,23650,23650,23650,0
20240514,183800,363485400,23650,23650,23650,23650,0
20240514,183700,363485400,23650,23650,23650,23650,0
20240514,183600,363485400,23650,23650,23650,23650,0
20240514,183500,363485400,23650,23650,23650,23650,0
20240514,183400,363485400,23650,23650,23650,23650,0
20240514,183300,363485400,23650,23650,23650,23650,0
20240514,183200,363485400,23650,23650,23650,23650,0
20240514,183100,363485400,23650,23650,23650,23650,0
20240514,183000,363485400,23650,23650,23650,23650,0
20240514,182900,363485400,23650,23650,23650,23650,0
20240514,182800,363485400,23650,23650,23650,23650,0
20240514,182700,363485400,23650,23650,23650,23650,0
20240514,182600,363485400,23650,23650,23650,23650,0
20240514,182500,363485400,23650,23650,23650,23650,0
20240514,182400,363485400,23650,23650,23650,23650,0
20240514,182300,363485400,23650,23650,23650,23650,944
20240514,182200,363485400,23650,23650,23650,23650,0
20240514,182100,363485400,23650,23650,23650,23650,0
20240514,182000,363485400,23650,23650,23650,23650,0
20240514,181900,363485400,23650,23650,23650,23650,0
20240514,181800,363485400,23650,23650,23650,23650,0
20240514,181700,363485400,23650,23650,23650,23650,0
20240514,181600,363485400,23650,23650,23650,23650,0
20240514,181500,363485400,23650,23650,23650,23650,0
20240514,181400,363485400,23650,23650,23650,23650,0
20240514,181300,363485400,23650,23650,23650,23650,0
20240514,181200,363485400,23650,23650,23650,23650,0
20240514,181100,363485400,23650,23650,23650,23650,0
20240514,181000,363485400,23650,23650,23650,23650,0
20240514,180900,363485400,23650,23650,23650,23650,0
20240514,180800,363485400,23650,23650,23650,23650,0
20240514,180700,363485400,23650,23650,23650,23650,0
20240514,180600,363485400,23650,23650,23650,23650,0
20240514,180500,363485400,23650,23650,23650,23650,0
20240514,180400,363485400,23650,23650,23650,23650,0
20240514,180300,363485400,23650,23650,23650,23650,0
20240514,180200,363485400,23650,23650,23650,23650,0
20240514,180100,363485400,23650,23650,23650,23650,0
20240514,180000,363485400,23650,23650,23650,23650,0
20240514,175900,363485400,23650,23650,23650,23650,0
20240514,175800,363485400,23650,23650,23650,23650,0
20240514,175700,363485400,23650,23650,23650,23650,0
20240514,175600,363485400,23650,23650,23650,23650,0
20240514,175500,363485400,23650,23650,23650,23650,0
20240514,175400,363485400,23650,23650,23650,23650,0
20240514,175300,363485400,23650,23650,23650,23650,944
20240514,175200,363485400,23650,23650,23650,23650,0
20240514,175100,363485400,23650,23650,23650,23650,0
20240514,175000,363485400,23650,23650,23650,23650,0
20240514,174900,363485400,23650,23650,23650,23650,0
20240514,174800,363485400,23650,23650,23650,23650,0
20240514,174700,363485400,23650,23650,23650,23650,0
20240514,174600,363485400,23650,23650,23650,23650,0
20240514,174500,363485400,23650,23650,23650,23650,0
20240514,174400,363485400,23650,23650,23650,23650,0
20240514,174300,363485400,23650,23650,23650,23650,0
20240514,174200,363485400,23650,23650,23650,23650,0
20240514,174100,363485400,23650,23650,23650,23650,0
20240514,174000,363485400,23650,23650,23650,23650,0
20240514,173900,363485400,23650,23650,23650,23650,0
20240514,173800,363485400,23650,23650,23650,23650,0
20240514,173700,363485400,23650,23650,23650,23650,0
20240514,173600,363485400,23650,23650,23650,23650,0
20240514,173500,363485400,23650,23650,23650,23650,0
20240514,173400,363485400,23650,23650,23650,23650,0
20240514,173300,363485400,23650,23650,23650,23650,0
20240514,173200,363485400,23650,23650,23650,23650,0
20240514,173100,363485400,23650,23650,23650,23650,0
20240514,173000,363485400,23650,23650,23650,23650,0
20240514,172900,363485400,23650,23650,23650,23650,0
20240514,172800,363485400,23650,23650,23650,23650,0
20240514,172700,363485400,23650,23650,23650,23650,0
20240514,172600,363485400,23650,23650,23650,23650,0
20240514,172500,363485400,23650,23650,23650,23650,0
20240514,172400,363485400,23650,23650,23650,23650,0
20240514,172300,363485400,23650,23650,23650,23650,944
20240514,172200,363485400,23650,23650,23650,23650,0
20240514,172100,363485400,23650,23650,23650,23650,0
20240514,172000,363485400,23650,23650,23650,23650,0
20240514,171900,363485400,23650,23650,23650,23650,0
20240514,171800,363485400,23650,23650,23650,23650,0
20240514,171700,363485400,23650,23650,23650,23650,0
20240514,171600,363485400,23650,23650,23650,23650,0
20240514,171500,363485400,23650,23650,23650,23650,0
20240514,171400,363485400,23650,23650,23650,23650,0
20240514,171300,363485400,23650,23650,23650,23650,0
20240514,171200,363485400,23650,23650,23650,23650,0
20240514,171100,363485400,23650,23650,23650,23650,0
20240514,171000,363485400,23650,23650,23650,23650,0
20240514,170900,363485400,23650,23650,23650,23650,0
20240514,170800,363485400,23650,23650,23650,23650,0
20240514,170700,363485400,23650,23650,23650,23650,0
20240514,170600,363485400,23650,23650,23650,23650,0
20240514,170500,363485400,23650,23650,23650,23650,0
20240514,170400,363485400,23650,23650,23650,23650,0
20240514,170300,363485400,23650,23650,23650,23650,0
20240514,170200,363485400,23650,23650,23650,23650,0
20240514,170100,363485400,23650,23650,23650,23650,0
20240514,170000,363485400,23650,23650,23650,23650,0
20240514,165900,363485400,23650,23650,23650,23650,0
20240514,165800,363485400,23650,23650,23650,23650,0
20240514,165700,363485400,23650,23650,23650,23650,0
20240514,165600,363485400,23650,23650,23650,23650,0
20240514,165500,363485400,23650,23650,23650,23650,0
20240514,165400,363485400,23650,23650,23650,23650,0
20240514,165300,363485400,23650,23650,23650,23650,944
20240514,165200,363485400,23650,23650,23650,23650,0
20240514,165100,363485400,23650,23650,23650,23650,0
20240514,165000,363485400,23650,23650,23650,23650,0
20240514,164900,363485400,23650,23650,23650,23650,0
20240514,164800,363485400,23650,23650,23650,23650,0
20240514,164700,363485400,23650,23650,23650,23650,0
20240514,164600,363485400,23650,23650,23650,23650,0
20240514,164500,363485400,23650,23650,23650,23650,0
20240514,164400,363485400,23650,23650,23650,23650,0
20240514,164300,363485400,23650,23650,23650,23650,0
20240514,164200,363485400,23650,23650,23650,23650,0
20240514,164100,363485400,23650,23650,23650,23650,0
20240514,164000,363485400,23650,23650,23650,23650,0
20240514,163900,363485400,23650,23650,23650,23650,0
20240514,163800,363485400,23650,23650,23650,23650,0
20240514,163700,363485400,23650,23650,23650,23650,0
20240514,163600,363485400,23650,23650,23650,23650,0
20240514,163500,363485400,23650,23650,23650,23650,0
20240514,163400,363485400,23650,23650,23650,23650,0
20240514,163300,363485400,23650,23650,23650,23650,0
20240514,163200,363485400,23650,23650,23650,23650,0
20240514,163100,363485400,23650,23650,23650,23650,0
20240514,163000,363485400,23650,23650,23650,23650,0
20240514,162900,363485400,23650,23650,23650,23650,0
20240514,162800,363485400,23650,23650,23650,23650,0
20240514,162700,363485400,23650,23650,23650,23650,0
20240514,162600,363485400,23650,23650,23650,23650,0
20240514,162500,363485400,23650,23650,23650,23650,0
20240514,162400,363485400,23650,23650,23650,23650,0
20240514,162300,363485400,23650,23650,23650,23650,944
20240514,162200,363485400,23650,23650,23650,23650,0
20240514,162100,363485400,23650,23650,23650,23650,0
20240514,162000,363485400,23650,23650,23650,23650,0
20240514,161900,363485400,23650,23650,23650,23650,0
20240514,161800,363485400,23650,23650,23650,23650,0
20240514,161700,363485400,23650,23650,23650,23650,0
20240514,161600,363485400,23650,23650,23650,23650,0
20240514,161500,363485400,23650,23650,23650,23650,0
20240514,161400,363485400,23650,23650,23650,23650,0
20240514,161300,363485400,23650,23650,23650,23650,0
20240514,161200,363485400,23650,23650,23650,23650,0
20240514,161100,363485400,23650,23650,23650,23650,0
20240514,161000,363485400,23650,23650,23650,23650,0
20240514,160900,363485400,23650,23650,23650,23650,0
20240514,160800,363485400,23650,23650,23650,23650,0
20240514,160700,363485400,23650,23650,23650,23650,0
20240514,160600,363485400,23650,23650,23650,23650,0
20240514,160500,363485400,23650,23650,23650,23650,0
20240514,160400,363485400,23650,23650,23650,23650,0
20240514,160300,363485400,23650,23650,23650,23650,0
20240514,160200,363485400,23650,23650,23650,23650,0
20240514,160100,363485400,23650,23650,23650,23650,0
20240514,160000,363485400,23650,23650,23650,23650,0
20240514,155900,363485400,23650,23650,23650,23650,0
20240514,155800,363485400,23650,23650,23650,23650,0
20240514,155700,363485400,23650,23650,23650,23650,0
20240514,155600,363485400,23650,23650,23650,23650,0
20240514,155500,363485400,23650,23650,23650,23650,0
20240514,155400,363485400,23650,23650,23650,23650,0
20240514,155300,363485400,23650,23650,23650,23650,944
20240514,155200,363485400,23650,23650,23650,23650,0
20240514,155100,363485400,23650,23650,23650,23650,0
20240514,155000,363485400,23650,23650,23650,23650,0
20240514,154900,363485400,23650,23650,23650,23650,0
20240514,154800,363485400,23650,23650,23650,23650,0
20240514,154700,363485400,23650,23650,23650,23650,0
20240514,154600,363485400,23650,23650,23650,23650,0
20240514,154500,363485400,23650,23650,23650,23650,0
20240514,154400,363485400,23650,23650,23650,23650,0
20240514,154300,363485400,23650,23650,23650,23650,0
20240514,154200,363485400,23650,23650,23650,23650,0
20240514,154100,363485400,23650,23650,23650,23650,0
20240514,154000,363485400,23650,23650,23650,23650,0
20240514,153900,363485400,23650,23650,23650,23650,0
20240514,153800,363485400,23650,23650,23650,23650,0
20240514,153700,363485400,23650,23650,23650,23650,0
20240514,153600,363485400,23650,23650,23650,23650,0
20240514,153500,363485400,23650,23650,23650,23650,0
20240514,153400,363485400,23650,23650,23650,23650,0
20240514,153300,363485400,23650,23650,23650,23650,0
20240514,153200,363485400,23650,23650,23650,23650,0
20240514,153100,363485400,23650,23650,23650,23650,0
20240514,153000,363485400,23650,23650,23650,23650,944
20240514,152900,341159800,23550,23550,23550,23550,0
20240514,152800,341159800,23550,23550,23550,23550,0
20240514,152700,341159800,23550,23550,23550,23550,0
20240514,152600,341159800,23550,23550,23550,23550,0
20240514,152500,341159800,23550,23550,23550,23550,0
20240514,152400,341159800,23550,23550,23550,23550,0
20240514,152300,341159800,23550,23550,23550,23550,0
20240514,152200,341159800,23550,23550,23550,23550,0
20240514,152100,341159800,23550,23550,23550,23550,0
20240514,152000,341159800,23550,23550,23550,23550,0
20240514,151900,341159800,23550,23750,23750,23550,61
20240514,151800,339714100,23750,23750,23750,23750,1
20240514,151700,339690350,23700,23650,23750,23650,168
20240514,151600,335708700,23700,23650,23700,23650,3
20240514,151500,335637650,23700,23550,23700,23550,176
20240514,151400,331475950,23650,23550,23650,23550,16
20240514,151300,331098600,23550,23650,23650,23550,3
20240514,151200,331027750,23650,23550,23650,23550,3
20240514,151100,330957000,23650,23650,23650,23550,54
20240514,151000,329680000,23650,23650,23650,23650,1
20240514,150900,329656350,23650,23650,23650,23550,4
20240514,150800,329561850,23550,23650,23650,23550,5
20240514,150700,329443800,23650,23550,23650,23550,5
20240514,150600,329325750,23600,23650,23650,23600,190
20240514,150500,324841650,23600,23650,23650,23600,10
20240514,150400,324605500,23650,23600,23650,23600,2
20240514,150300,324558250,23650,23650,23650,23600,4
20240514,150200,324463700,23650,23650,23650,23600,35
20240514,150100,323637600,23600,23650,23650,23600,5
20240514,150000,323519450,23600,23650,23650,23600,5
20240514,145900,323401350,23650,23600,23650,23600,2
20240514,145800,323354100,23650,23650,23650,23600,9
20240514,145700,323141500,23650,23650,23650,23600,3
20240514,145600,323070600,23650,23600,23650,23600,3
20240514,145500,322999750,23650,23650,23650,23600,5
20240514,145400,322881550,23650,23650,23650,23650,1
20240514,145300,322857900,23600,23600,23650,23600,4
20240514,145200,322763400,23600,23650,23650,23600,5
20240514,145100,322645200,23650,23650,23650,23650,1
20240514,145000,322621550,23650,23600,23650,23600,2
20240514,144900,322574300,23650,23650,23650,23650,1
20240514,144800,322550650,23650,23650,23650,23650,2
20240514,144700,322503350,23650,23650,23650,23650,6
20240514,144600,322361450,23650,23650,23650,23650,2
20240514,144500,322314150,23650,23650,23650,23650,7
20240514,144400,322148600,23700,23700,23700,23700,56
20240514,144300,320821400,23700,23700,23700,23700,2
20240514,144200,320774000,23650,23650,23650,23650,1
20240514,144100,320750350,23700,23650,23700,23650,2
20240514,144000,320703000,23650,23550,23650,23550,54
20240514,143900,319426050,23550,23650,23700,23550,3
20240514,143800,319355150,23650,23550,23650,23550,2
20240514,143700,319307950,23550,23650,23650,23550,2
20240514,143600,319260750,23600,23650,23700,23600,117
20240514,143500,316498400,23650,23600,23650,23600,4
20240514,143400,316403850,23600,23600,23650,23600,5
20240514,143300,316285700,23650,23600,23650,23600,8
20240514,143200,316096800,23650,23550,23650,23500,1688
20240514,143100,276396650,23650,23650,23650,23650,1
20240514,143000,276373000,23650,23650,23650,23650,2
20240514,142900,276325700,23650,23600,23650,23600,8
20240514,142800,276136800,23600,23600,23600,23600,1
20240514,142700,276113200,23650,23650,23650,23650,0
20240514,142600,276113200,23650,23650,23650,23650,3
20240514,142500,276042250,23600,23700,23700,23600,11
20240514,142400,275782500,23600,23650,23700,23600,31
20240514,142300,275049350,23700,23700,23700,23700,1
20240514,142200,275025650,23700,23700,23700,23700,1
20240514,142100,275001950,23700,23700,23700,23700,0
20240514,142000,275001950,23700,23700,23700,23700,2
20240514,141900,274954550,23650,23700,23700,23650,2
20240514,141800,274907200,23700,23700,23700,23700,0
20240514,141700,274907200,23700,23600,23700,23600,102
20240514,141600,272499850,23550,23550,23550,23550,3
20240514,141500,272429200,23650,23650,23650,23650,4
20240514,141400,272334600,23650,23650,23650,23550,5
20240514,141300,272216450,23600,23600,23600,23600,0
20240514,141200,272216450,23600,23700,23700,23550,1082
20240514,141100,246680050,23700,23700,23700,23700,1
20240514,141000,246656350,23700,23700,23700,23700,2
20240514,140900,246608950,23700,23700,23700,23700,0
20240514,140800,246608950,23700,23700,23700,23700,50
20240514,140700,245423950,23700,23700,23700,23700,3
20240514,140600,245352850,23700,23650,23700,23650,102
20240514,140500,242935500,23700,23700,23700,23700,4
20240514,140400,242840700,23700,23700,23700,23700,3
20240514,140300,242769600,23700,23700,23700,23700,0
20240514,140200,242769600,23700,23700,23700,23700,202
20240514,140100,237982200,23700,23700,23700,23700,3
20240514,140000,237911100,23700,23700,23700,23700,1
20240514,135900,237887400,23700,23700,23700,23700,0
20240514,135800,237887400,23700,23700,23700,23700,3
20240514,135700,237816300,23700,23700,23700,23650,14
20240514,135600,237485100,23700,23700,23700,23700,2
20240514,135500,237437700,23700,23700,23700,23700,2
20240514,135400,237390300,23700,23700,23700,23700,0
20240514,135300,237390300,23700,23700,23700,23700,1
20240514,135200,237366600,23700,23700,23700,23700,2
20240514,135100,237319200,23700,23700,23700,23700,2
20240514,135000,237271800,23700,23700,23700,23700,1
20240514,134900,237248100,23700,23700,23700,23700,0
20240514,134800,237248100,23700,23700,23700,23700,3
20240514,134700,237177000,23650,23650,23650,23650,1
20240514,134600,237153350,23650,23700,23700,23650,2
20240514,134500,237106000,23700,23700,23700,23700,1
20240514,134400,237082300,23700,23700,23700,23700,10
20240514,134300,236845300,23700,23700,23700,23700,1
20240514,134200,236821600,23700,23600,23700,23600,3
20240514,134100,236750600,23700,23700,23700,23700,2
20240514,134000,236703200,23650,23650,23650,23650,4
20240514,133900,236608600,23700,23650,23700,23650,18
20240514,133800,236182850,23700,23700,23700,23700,1
20240514,133700,236159150,23650,23650,23650,23650,0
20240514,133600,236159150,23650,23700,23700,23650,8
20240514,133500,235969800,23650,23700,23700,23650,3
20240514,133400,235898800,23700,23700,23700,23700,2
20240514,133300,235851400,23700,23700,23700,23700,2
20240514,133200,235804000,23700,23700,23700,23700,1
20240514,133100,235780300,23700,23700,23700,23700,2
20240514,133000,235732900,23700,23700,23700,23700,1
20240514,132900,235709200,23700,23650,23700,23650,12
20240514,132800,235425350,23600,23600,23600,23600,0
20240514,132700,235425350,23600,23650,23650,23600,186
20240514,132600,231030750,23650,23650,23650,23650,3
20240514,132500,230959800,23650,23650,23650,23650,0
20240514,132400,230959800,23650,23700,23700,23650,55
20240514,132300,229659000,23700,23700,23700,23700,1
20240514,132200,229635300,23700,23700,23700,23700,2
20240514,132100,229587900,23700,23700,23700,23700,0
20240514,132000,229587900,23700,23700,23700,23700,3
20240514,131900,229516800,23700,23700,23700,23700,2
20240514,131800,229469400,23700,23700,23700,23700,10
20240514,131700,229232400,23700,23700,23700,23700,3
20240514,131600,229161300,23650,23700,23700,23650,6
20240514,131500,229019350,23700,23700,23700,23700,0
20240514,131400,229019350,23700,23700,23700,23700,2
20240514,131300,228971950,23650,23650,23650,23650,17
20240514,131200,228569900,23700,23700,23700,23700,1
20240514,131100,228546200,23700,23700,23700,23700,0
20240514,131000,228546200,23700,23700,23700,23700,3
20240514,130900,228475100,23650,23650,23650,23650,26
20240514,130800,227860200,23650,23650,23650,23650,17
20240514,130700,227458150,23650,23650,23650,23650,3
20240514,130600,227387200,23650,23650,23650,23650,0
20240514,130500,227387200,23650,23650,23650,23650,1
20240514,130400,227363550,23650,23650,23650,23650,2
20240514,130300,227316250,23650,23650,23650,23650,0
20240514,130200,227316250,23650,23650,23650,23650,1
20240514,130100,227292600,23650,23650,23650,23650,1
20240514,130000,227268950,23650,23650,23650,23650,1
20240514,125900,227245300,23650,23650,23650,23650,0
20240514,125800,227245300,23650,23650,23650,23650,4
20240514,125700,227150700,23650,23650,23650,23650,0
20240514,125600,227150700,23650,23650,23650,23650,0
20240514,125500,227150700,23650,23650,23650,23600,35
20240514,125400,226324550,23650,23650,23650,23650,30
20240514,125300,225615050,23650,23700,23700,23650,45
20240514,125200,224550750,23650,23650,23650,23650,1
20240514,125100,224527100,23700,23700,23700,23700,23
20240514,125000,223982000,23700,23650,23700,23650,212
20240514,124900,218968150,23650,23650,23650,23650,2
20240514,124800,218920850,23700,23650,23700,23650,103
20240514,124700,216484750,23650,23650,23650,23650,200
20240514,124600,211754750,23700,23700,23700,23700,16
20240514,124500,211375550,23700,23700,23700,23700,1
20240514,124400,211351850,23700,23700,23700,23700,0
20240514,124300,211351850,23700,23700,23700,23700,54
20240514,124200,210072050,23700,23700,23700,23700,2
20240514,124100,210024650,23700,23700,23700,23700,1
20240514,124000,210000950,23700,23650,23700,23650,48
20240514,123900,208865100,23700,23750,23750,23700,114
20240514,123800,206163200,23750,23800,23800,23750,12
20240514,123700,205877700,23800,23800,23800,23800,0
20240514,123600,205877700,23800,23800,23800,23800,1
20240514,123500,205853900,23800,23800,23800,23800,1
20240514,123400,205830100,23800,23800,23800,23800,2
20240514,123300,205782500,23800,23800,23800,23800,0
20240514,123200,205782500,23800,23800,23800,23800,2
20240514,123100,205734900,23750,23750,23750,23750,3
20240514,123000,205663650,23750,23750,23750,23750,0
20240514,122900,205663650,23750,23750,23750,23750,2
20240514,122800,205616150,23750,23750,23750,23750,1
20240514,122700,205592400,23750,23750,23750,23750,415
20240514,122600,195736150,23800,23800,23800,23800,3
20240514,122500,195664750,23800,23800,23800,23800,0
20240514,122400,195664750,23800,23800,23800,23800,1
20240514,122300,195640950,23800,23800,23800,23800,2
20240514,122200,195593350,23800,23800,23800,23800,1
20240514,122100,195569550,23800,23800,23800,23800,0
20240514,122000,195569550,23800,23800,23800,23800,1
20240514,121900,195545750,23800,23800,23800,23800,1
20240514,121800,195521950,23800,23800,23800,23800,0
20240514,121700,195521950,23800,23750,23800,23750,3
20240514,121600,195450600,23800,23750,23800,23750,23
20240514,121500,194904250,23800,23800,23800,23800,1
20240514,121400,194880450,23800,23800,23800,23800,0
20240514,121300,194880450,23800,23800,23800,23800,1
20240514,121200,194856650,23800,23800,23800,23800,1
20240514,121100,194832850,23800,23800,23800,23800,0
20240514,121000,194832850,23800,23800,23800,23800,4
20240514,120900,194737650,23800,23800,23800,23800,0
20240514,120800,194737650,23800,23800,23800,23800,0
20240514,120700,194737650,23800,23800,23800,23800,187
20240514,120600,190287050,23800,23800,23800,23800,0
20240514,120500,190287050,23800,23850,23850,23800,6
20240514,120400,190144200,23850,23850,23850,23850,2
20240514,120300,190096500,23800,23850,23850,23800,64
20240514,120200,188573250,23850,23850,23850,23850,0
20240514,120100,188573250,23850,23850,23850,23850,2
20240514,120000,188525550,23850,23850,23850,23850,8
20240514,115900,188334750,23850,23850,23850,23850,1
20240514,115800,188310900,23850,23850,23850,23850,1
20240514,115700,188287050,23850,23850,23850,23850,2
20240514,115600,188239350,23800,23800,23800,23800,4
20240514,115500,188144150,23850,23800,23850,23800,10
20240514,115400,187905700,23850,23800,23850,23800,112
20240514,115300,185240000,23850,23850,23850,23850,1
20240514,115200,185216150,23850,23850,23850,23850,0
20240514,115100,185216150,23850,23850,23850,23850,3
20240514,115000,185144600,23850,23850,23850,23850,0
20240514,114900,185144600,23850,23850,23850,23850,0
20240514,114800,185144600,23850,23850,23850,23850,3
20240514,114700,185073050,23850,23850,23850,23850,0
20240514,114600,185073050,23850,23850,23850,23850,1
20240514,114500,185049200,23850,23850,23850,23850,2
20240514,114400,185001500,23850,23850,23850,23850,0
20240514,114300,185001500,23850,23850,23850,23850,12
20240514,114200,184715300,23850,23850,23850,23850,2
20240514,114100,184667600,23850,23900,23900,23850,14
20240514,114000,184333650,23900,23900,23900,23900,0
20240514,113900,184333650,23900,23900,23900,23900,9
20240514,113800,184118550,23900,23900,23900,23900,2
20240514,113700,184070750,23850,23850,23850,23850,0
20240514,113600,184070750,23850,23850,23850,23850,1
20240514,113500,184046900,23850,23850,23850,23850,1
20240514,113400,184023050,23850,23850,23850,23850,1
20240514,113300,183999200,23850,23850,23850,23850,0
20240514,113200,183999200,23850,23850,23850,23850,2
20240514,113100,183951500,23850,23800,23850,23800,38
20240514,113000,183047050,23800,23800,23800,23800,1
20240514,112900,183023250,23800,23850,23900,23800,18
20240514,112800,182594150,23900,23900,23900,23900,0
20240514,112700,182594150,23900,23900,23900,23900,2
20240514,112600,182546350,23900,23900,23900,23900,1
20240514,112500,182522450,23800,23800,23800,23800,11
20240514,112400,182260650,23900,23900,23900,23900,1
20240514,112300,182236750,23900,23900,23900,23900,2
20240514,112200,182188950,23900,23900,23900,23900,1
20240514,112100,182165050,23800,23800,23850,23800,3
20240514,112000,182093600,23800,23800,23800,23800,22
20240514,111900,181570000,23900,23900,23900,23900,2
20240514,111800,181522200,23900,23900,23900,23900,0
20240514,111700,181522200,23900,23900,23900,23900,1
20240514,111600,181498300,23850,23900,23900,23850,7
20240514,111500,181331100,23900,23900,23900,23900,1
20240514,111400,181307200,23900,23900,23900,23900,0
20240514,111300,181307200,23900,23900,23900,23900,8
20240514,111200,181116000,23900,23850,23900,23850,7
20240514,111100,180949000,23900,23900,23900,23900,0
20240514,111000,180949000,23900,23900,23900,23900,2
20240514,110900,180901200,23850,23850,23850,23850,0
20240514,110800,180901200,23850,23850,23850,23850,9
20240514,110700,180686550,23850,23850,23850,23850,31
20240514,110600,179947200,23850,23850,23850,23850,0
20240514,110500,179947200,23850,23850,23850,23850,5
20240514,110400,179827950,23850,23850,23850,23850,1
20240514,110300,179804100,23850,23850,23850,23850,2
20240514,110200,179756400,23850,23850,23850,23850,0
20240514,110100,179756400,23850,23850,23850,23850,0
20240514,110000,179756400,23850,23850,23850,23850,3
20240514,105900,179684850,23850,23850,23850,23850,4
20240514,105800,179589450,23850,23850,23850,23850,1
20240514,105700,179565600,23850,23850,23850,23850,2
20240514,105600,179517900,23800,23800,23850,23800,113
20240514,105500,176828450,23800,23750,23800,23750,102
20240514,105400,174400900,23800,23800,23800,23800,2
20240514,105300,174353300,23800,23800,23800,23800,2
20240514,105200,174305700,23800,23800,23800,23800,64
20240514,105100,172782500,23850,23850,23850,23850,9
20240514,105000,172567850,23850,23850,23850,23850,0
20240514,104900,172567850,23850,23850,23850,23850,12
20240514,104800,172281650,23800,23800,23850,23800,102
20240514,104700,169854000,23750,23750,23750,23750,2
20240514,104600,169806500,23800,23700,23800,23650,131
20240514,104500,166707500,23800,23800,23800,23800,1
20240514,104400,166683700,23800,23700,23800,23700,4
20240514,104300,166588600,23800,23850,23850,23700,154
20240514,104200,162937350,23800,23850,23850,23800,457
20240514,104100,152060550,23850,23850,23850,23850,4
20240514,104000,151965150,23850,23850,23850,23850,2
20240514,103900,151917450,23850,23850,23850,23850,1
20240514,103800,151893600,23850,23850,23850,23850,5
20240514,103700,151774350,23850,23850,23850,23850,0
20240514,103600,151774350,23850,23850,23850,23850,2
20240514,103500,151726650,23850,23850,23850,23850,3
20240514,103400,151655100,23850,23800,23850,23800,5
20240514,103300,151536050,23850,23850,23850,23850,1
20240514,103200,151512200,23850,23850,23850,23850,2
20240514,103100,151464500,23850,23850,23850,23850,247
20240514,103000,145573550,23900,23900,23900,23900,6
20240514,102900,145430150,23900,23900,23900,23850,5
20240514,102800,145310700,23900,23900,23900,23900,1
20240514,102700,145286800,23900,23850,23900,23850,4
20240514,102600,145191250,23850,23850,23850,23850,105
20240514,102500,142687000,23900,23900,23900,23850,14
20240514,102400,142352450,23900,23850,23900,23850,3
20240514,102300,142280800,23850,23900,23900,23850,3
20240514,102200,142209150,23900,23900,23900,23900,3
20240514,102100,142137450,23900,23850,23900,23850,9
20240514,102000,141922750,23850,23850,23850,23850,2
20240514,101900,141875050,23900,23900,23900,23900,3
20240514,101800,141803350,23900,23900,23900,23900,2
20240514,101700,141755550,23850,23850,23850,23850,1
20240514,101600,141731700,23900,23900,23900,23900,3
20240514,101500,141660000,23900,23950,23950,23900,3
20240514,101400,141588250,23850,23850,23850,23850,1
20240514,101300,141564400,23900,23950,23950,23900,3
20240514,101200,141492600,23950,23850,23950,23850,3
20240514,101100,141420950,23850,23850,23850,23850,1
20240514,101000,141397100,23850,23900,23950,23850,6
20240514,100900,141253750,23950,23850,23950,23850,31
20240514,100800,140514300,23850,23850,23850,23850,1
20240514,100700,140490450,23950,23900,23950,23850,137
20240514,100600,137217700,23900,23850,23900,23850,5
20240514,100500,137098400,23850,23850,23950,23850,10
20240514,100400,136859700,23950,23950,24000,23950,18
20240514,100300,136427850,23950,23950,24000,23850,12
20240514,100200,136140800,23950,23950,23950,23950,13
20240514,100100,135829450,23900,23950,24000,23900,20
20240514,100000,135350450,23900,23950,23950,23900,18
20240514,095900,134919400,23950,23950,23950,23950,1
20240514,095800,134895450,23850,23950,23950,23850,112
20240514,095700,132217150,24000,23900,24000,23900,257
20240514,095600,126059050,23900,23900,23900,23900,1
20240514,095500,126035150,23850,23850,23950,23850,3
20240514,095400,125963500,23850,23950,23950,23850,2
20240514,095300,125915700,23950,23950,23950,23950,2
20240514,095200,125867800,23850,23950,23950,23850,2
20240514,095100,125820000,23950,23950,23950,23950,1
20240514,095000,125796050,23950,23950,23950,23950,3
20240514,094900,125724200,23850,23850,23850,23850,16
20240514,094800,125342600,24000,23950,24000,23950,8
20240514,094700,125150850,23900,23950,23950,23900,21
20240514,094600,124648900,23950,23950,23950,23900,8
20240514,094500,124457350,23950,23950,23950,23950,10
20240514,094400,124217850,23950,23950,24000,23950,48
20240514,094300,123068200,24000,23900,24000,23900,25
20240514,094200,122468550,23950,23850,24000,23850,105
20240514,094100,119957350,23900,23950,23950,23900,38
20240514,094000,119048200,23950,24000,24000,23900,55
20240514,093900,117733400,23950,23950,23950,23950,532
20240514,093800,104992000,23950,23950,23950,23950,1
20240514,093700,104968050,24000,24000,24000,24000,2
20240514,093600,104920050,24000,24050,24050,24000,9
20240514,093500,104704000,24000,24000,24000,24000,2
20240514,093400,104656000,24050,24050,24050,24050,0
20240514,093300,104656000,24050,23950,24050,23950,2
20240514,093200,104608000,24050,24050,24100,24050,71
20240514,093100,102900400,24050,24000,24050,24000,80
20240514,093000,100976450,24000,24000,24050,24000,7
20240514,092900,100808400,24050,24050,24050,24050,1
20240514,092800,100784350,24000,24000,24000,24000,233
20240514,092700,95192350,23950,24000,24000,23950,33
20240514,092600,94400400,24050,24000,24050,24000,6
20240514,092500,94256350,24000,24050,24050,24000,161
20240514,092400,90389800,24050,24050,24050,24050,1
20240514,092300,90365750,23950,23950,24050,23950,781
20240514,092200,71637700,23950,23900,23950,23900,7
20240514,092100,71470300,23900,23850,23900,23850,152
20240514,092000,67839200,23800,23850,23850,23800,65
20240514,091900,66289200,23850,23900,23900,23850,151
20240514,091800,62687800,23850,23850,23850,23850,8
20240514,091700,62497000,23850,23850,23850,23850,30
20240514,091600,61781500,23900,23900,23900,23900,1
20240514,091500,61757600,23900,23900,23900,23900,1
20240514,091400,61733700,23900,23900,23900,23850,5
20240514,091300,61614350,23850,23750,23900,23750,2240
20240514,091200,8386800,23750,23750,23750,23750,1
20240514,091100,8363050,23750,23750,23750,23750,0
20240514,091000,8363050,23750,23750,23750,23750,1
20240514,090900,8339300,23750,23650,23750,23650,2
20240514,090800,8291900,23650,23750,23750,23650,64
20240514,090700,6776000,23750,23750,23750,23750,0
20240514,090600,6776000,23750,23750,23750,23700,14
20240514,090500,6443650,23750,23650,23750,23650,190
20240514,090400,1947900,23650,23650,23650,23650,1
20240514,090300,1924250,23650,23700,23700,23650,27
20240514,090200,1284500,23750,23750,23750,23750,3
20240514,090100,1213250,23750,23750,23750,23750,4
20240514,090000,1118250,23750,23800,23800,23750,47