KissMeData/089980/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,200000,7879062550,24350,24350,24350,24350,5540
20240502,195900,7879062550,24350,24350,24350,24350,0
20240502,195800,7879062550,24350,24350,24350,24350,0
20240502,195700,7879062550,24350,24350,24350,24350,0
20240502,195600,7879062550,24350,24350,24350,24350,0
20240502,195500,7879062550,24350,24350,24350,24350,0
20240502,195400,7879062550,24350,24350,24350,24350,0
20240502,195300,7879062550,24350,24350,24350,24350,0
20240502,195200,7879062550,24350,24350,24350,24350,0
20240502,195100,7879062550,24350,24350,24350,24350,0
20240502,195000,7879062550,24350,24350,24350,24350,0
20240502,194900,7879062550,24350,24350,24350,24350,0
20240502,194800,7879062550,24350,24350,24350,24350,0
20240502,194700,7879062550,24350,24350,24350,24350,0
20240502,194600,7879062550,24350,24350,24350,24350,0
20240502,194500,7879062550,24350,24350,24350,24350,0
20240502,194400,7879062550,24350,24350,24350,24350,0
20240502,194300,7879062550,24350,24350,24350,24350,0
20240502,194200,7879062550,24350,24350,24350,24350,0
20240502,194100,7879062550,24350,24350,24350,24350,0
20240502,194000,7879062550,24350,24350,24350,24350,0
20240502,193900,7879062550,24350,24350,24350,24350,0
20240502,193800,7879062550,24350,24350,24350,24350,0
20240502,193700,7879062550,24350,24350,24350,24350,0
20240502,193600,7879062550,24350,24350,24350,24350,0
20240502,193500,7879062550,24350,24350,24350,24350,0
20240502,193400,7879062550,24350,24350,24350,24350,0
20240502,193300,7879062550,24350,24350,24350,24350,0
20240502,193200,7879062550,24350,24350,24350,24350,0
20240502,193100,7879062550,24350,24350,24350,24350,0
20240502,193000,7879062550,24350,24350,24350,24350,5540
20240502,192900,7879062550,24350,24350,24350,24350,0
20240502,192800,7879062550,24350,24350,24350,24350,0
20240502,192700,7879062550,24350,24350,24350,24350,0
20240502,192600,7879062550,24350,24350,24350,24350,0
20240502,192500,7879062550,24350,24350,24350,24350,0
20240502,192400,7879062550,24350,24350,24350,24350,0
20240502,192300,7879062550,24350,24350,24350,24350,0
20240502,192200,7879062550,24350,24350,24350,24350,0
20240502,192100,7879062550,24350,24350,24350,24350,0
20240502,192000,7879062550,24350,24350,24350,24350,0
20240502,191900,7879062550,24350,24350,24350,24350,0
20240502,191800,7879062550,24350,24350,24350,24350,0
20240502,191700,7879062550,24350,24350,24350,24350,0
20240502,191600,7879062550,24350,24350,24350,24350,0
20240502,191500,7879062550,24350,24350,24350,24350,0
20240502,191400,7879062550,24350,24350,24350,24350,0
20240502,191300,7879062550,24350,24350,24350,24350,0
20240502,191200,7879062550,24350,24350,24350,24350,0
20240502,191100,7879062550,24350,24350,24350,24350,0
20240502,191000,7879062550,24350,24350,24350,24350,0
20240502,190900,7879062550,24350,24350,24350,24350,0
20240502,190800,7879062550,24350,24350,24350,24350,0
20240502,190700,7879062550,24350,24350,24350,24350,0
20240502,190600,7879062550,24350,24350,24350,24350,0
20240502,190500,7879062550,24350,24350,24350,24350,0
20240502,190400,7879062550,24350,24350,24350,24350,0
20240502,190300,7879062550,24350,24350,24350,24350,0
20240502,190200,7879062550,24350,24350,24350,24350,0
20240502,190100,7879062550,24350,24350,24350,24350,0
20240502,190000,7879062550,24350,24350,24350,24350,5540
20240502,185900,7879062550,24350,24350,24350,24350,0
20240502,185800,7879062550,24350,24350,24350,24350,0
20240502,185700,7879062550,24350,24350,24350,24350,0
20240502,185600,7879062550,24350,24350,24350,24350,0
20240502,185500,7879062550,24350,24350,24350,24350,0
20240502,185400,7879062550,24350,24350,24350,24350,0
20240502,185300,7879062550,24350,24350,24350,24350,0
20240502,185200,7879062550,24350,24350,24350,24350,0
20240502,185100,7879062550,24350,24350,24350,24350,0
20240502,185000,7879062550,24350,24350,24350,24350,0
20240502,184900,7879062550,24350,24350,24350,24350,0
20240502,184800,7879062550,24350,24350,24350,24350,0
20240502,184700,7879062550,24350,24350,24350,24350,0
20240502,184600,7879062550,24350,24350,24350,24350,0
20240502,184500,7879062550,24350,24350,24350,24350,0
20240502,184400,7879062550,24350,24350,24350,24350,0
20240502,184300,7879062550,24350,24350,24350,24350,0
20240502,184200,7879062550,24350,24350,24350,24350,0
20240502,184100,7879062550,24350,24350,24350,24350,0
20240502,184000,7879062550,24350,24350,24350,24350,0
20240502,183900,7879062550,24350,24350,24350,24350,0
20240502,183800,7879062550,24350,24350,24350,24350,0
20240502,183700,7879062550,24350,24350,24350,24350,0
20240502,183600,7879062550,24350,24350,24350,24350,0
20240502,183500,7879062550,24350,24350,24350,24350,0
20240502,183400,7879062550,24350,24350,24350,24350,0
20240502,183300,7879062550,24350,24350,24350,24350,0
20240502,183200,7879062550,24350,24350,24350,24350,0
20240502,183100,7879062550,24350,24350,24350,24350,0
20240502,183000,7879062550,24350,24350,24350,24350,5540
20240502,182900,7879062550,24350,24350,24350,24350,0
20240502,182800,7879062550,24350,24350,24350,24350,0
20240502,182700,7879062550,24350,24350,24350,24350,0
20240502,182600,7879062550,24350,24350,24350,24350,0
20240502,182500,7879062550,24350,24350,24350,24350,0
20240502,182400,7879062550,24350,24350,24350,24350,0
20240502,182300,7879062550,24350,24350,24350,24350,0
20240502,182200,7879062550,24350,24350,24350,24350,0
20240502,182100,7879062550,24350,24350,24350,24350,0
20240502,182000,7879062550,24350,24350,24350,24350,0
20240502,181900,7879062550,24350,24350,24350,24350,0
20240502,181800,7879062550,24350,24350,24350,24350,0
20240502,181700,7879062550,24350,24350,24350,24350,0
20240502,181600,7879062550,24350,24350,24350,24350,0
20240502,181500,7879062550,24350,24350,24350,24350,0
20240502,181400,7879062550,24350,24350,24350,24350,0
20240502,181300,7879062550,24350,24350,24350,24350,0
20240502,181200,7879062550,24350,24350,24350,24350,0
20240502,181100,7879062550,24350,24350,24350,24350,0
20240502,181000,7879062550,24350,24350,24350,24350,0
20240502,180900,7879062550,24350,24350,24350,24350,0
20240502,180800,7879062550,24350,24350,24350,24350,0
20240502,180700,7879062550,24350,24350,24350,24350,0
20240502,180600,7879062550,24350,24350,24350,24350,0
20240502,180500,7879062550,24350,24350,24350,24350,0
20240502,180400,7879062550,24350,24350,24350,24350,0
20240502,180300,7879062550,24350,24350,24350,24350,0
20240502,180200,7879062550,24350,24350,24350,24350,0
20240502,180100,7879062550,24350,24350,24350,24350,0
20240502,180000,7879062550,24350,24350,24350,24350,5540
20240502,175900,7879062550,24350,24350,24350,24350,0
20240502,175800,7879062550,24350,24350,24350,24350,0
20240502,175700,7879062550,24350,24350,24350,24350,0
20240502,175600,7879062550,24350,24350,24350,24350,0
20240502,175500,7879062550,24350,24350,24350,24350,0
20240502,175400,7879062550,24350,24350,24350,24350,0
20240502,175300,7879062550,24350,24350,24350,24350,0
20240502,175200,7879062550,24350,24350,24350,24350,0
20240502,175100,7879062550,24350,24350,24350,24350,0
20240502,175000,7879062550,24350,24350,24350,24350,0
20240502,174900,7879062550,24350,24350,24350,24350,0
20240502,174800,7879062550,24350,24350,24350,24350,0
20240502,174700,7879062550,24350,24350,24350,24350,0
20240502,174600,7879062550,24350,24350,24350,24350,0
20240502,174500,7879062550,24350,24350,24350,24350,0
20240502,174400,7879062550,24350,24350,24350,24350,0
20240502,174300,7879062550,24350,24350,24350,24350,0
20240502,174200,7879062550,24350,24350,24350,24350,0
20240502,174100,7879062550,24350,24350,24350,24350,0
20240502,174000,7879062550,24350,24350,24350,24350,0
20240502,173900,7879062550,24350,24350,24350,24350,0
20240502,173800,7879062550,24350,24350,24350,24350,0
20240502,173700,7879062550,24350,24350,24350,24350,0
20240502,173600,7879062550,24350,24350,24350,24350,0
20240502,173500,7879062550,24350,24350,24350,24350,0
20240502,173400,7879062550,24350,24350,24350,24350,0
20240502,173300,7879062550,24350,24350,24350,24350,0
20240502,173200,7879062550,24350,24350,24350,24350,0
20240502,173100,7879062550,24350,24350,24350,24350,0
20240502,173000,7879062550,24350,24350,24350,24350,5540
20240502,172900,7879062550,24350,24350,24350,24350,0
20240502,172800,7879062550,24350,24350,24350,24350,0
20240502,172700,7879062550,24350,24350,24350,24350,0
20240502,172600,7879062550,24350,24350,24350,24350,0
20240502,172500,7879062550,24350,24350,24350,24350,0
20240502,172400,7879062550,24350,24350,24350,24350,0
20240502,172300,7879062550,24350,24350,24350,24350,0
20240502,172200,7879062550,24350,24350,24350,24350,0
20240502,172100,7879062550,24350,24350,24350,24350,0
20240502,172000,7879062550,24350,24350,24350,24350,0
20240502,171900,7879062550,24350,24350,24350,24350,0
20240502,171800,7879062550,24350,24350,24350,24350,0
20240502,171700,7879062550,24350,24350,24350,24350,0
20240502,171600,7879062550,24350,24350,24350,24350,0
20240502,171500,7879062550,24350,24350,24350,24350,0
20240502,171400,7879062550,24350,24350,24350,24350,0
20240502,171300,7879062550,24350,24350,24350,24350,0
20240502,171200,7879062550,24350,24350,24350,24350,0
20240502,171100,7879062550,24350,24350,24350,24350,0
20240502,171000,7879062550,24350,24350,24350,24350,0
20240502,170900,7879062550,24350,24350,24350,24350,0
20240502,170800,7879062550,24350,24350,24350,24350,0
20240502,170700,7879062550,24350,24350,24350,24350,0
20240502,170600,7879062550,24350,24350,24350,24350,0
20240502,170500,7879062550,24350,24350,24350,24350,0
20240502,170400,7879062550,24350,24350,24350,24350,0
20240502,170300,7879062550,24350,24350,24350,24350,0
20240502,170200,7879062550,24350,24350,24350,24350,0
20240502,170100,7879062550,24350,24350,24350,24350,0
20240502,170000,7879062550,24350,24350,24350,24350,5540
20240502,165900,7879062550,24350,24350,24350,24350,0
20240502,165800,7879062550,24350,24350,24350,24350,0
20240502,165700,7879062550,24350,24350,24350,24350,0
20240502,165600,7879062550,24350,24350,24350,24350,0
20240502,165500,7879062550,24350,24350,24350,24350,0
20240502,165400,7879062550,24350,24350,24350,24350,0
20240502,165300,7879062550,24350,24350,24350,24350,0
20240502,165200,7879062550,24350,24350,24350,24350,0
20240502,165100,7879062550,24350,24350,24350,24350,0
20240502,165000,7879062550,24350,24350,24350,24350,0
20240502,164900,7879062550,24350,24350,24350,24350,0
20240502,164800,7879062550,24350,24350,24350,24350,0
20240502,164700,7879062550,24350,24350,24350,24350,0
20240502,164600,7879062550,24350,24350,24350,24350,0
20240502,164500,7879062550,24350,24350,24350,24350,0
20240502,164400,7879062550,24350,24350,24350,24350,0
20240502,164300,7879062550,24350,24350,24350,24350,0
20240502,164200,7879062550,24350,24350,24350,24350,0
20240502,164100,7879062550,24350,24350,24350,24350,0
20240502,164000,7879062550,24350,24350,24350,24350,0
20240502,163900,7879062550,24350,24350,24350,24350,0
20240502,163800,7879062550,24350,24350,24350,24350,0
20240502,163700,7879062550,24350,24350,24350,24350,0
20240502,163600,7879062550,24350,24350,24350,24350,0
20240502,163500,7879062550,24350,24350,24350,24350,0
20240502,163400,7879062550,24350,24350,24350,24350,0
20240502,163300,7879062550,24350,24350,24350,24350,0
20240502,163200,7879062550,24350,24350,24350,24350,0
20240502,163100,7879062550,24350,24350,24350,24350,0
20240502,163000,7879062550,24350,24350,24350,24350,5540
20240502,162900,7879062550,24350,24350,24350,24350,0
20240502,162800,7879062550,24350,24350,24350,24350,0
20240502,162700,7879062550,24350,24350,24350,24350,0
20240502,162600,7879062550,24350,24350,24350,24350,0
20240502,162500,7879062550,24350,24350,24350,24350,0
20240502,162400,7879062550,24350,24350,24350,24350,0
20240502,162300,7879062550,24350,24350,24350,24350,0
20240502,162200,7879062550,24350,24350,24350,24350,0
20240502,162100,7879062550,24350,24350,24350,24350,0
20240502,162000,7879062550,24350,24350,24350,24350,0
20240502,161900,7879062550,24350,24350,24350,24350,0
20240502,161800,7879062550,24350,24350,24350,24350,0
20240502,161700,7879062550,24350,24350,24350,24350,0
20240502,161600,7879062550,24350,24350,24350,24350,0
20240502,161500,7879062550,24350,24350,24350,24350,0
20240502,161400,7879062550,24350,24350,24350,24350,0
20240502,161300,7879062550,24350,24350,24350,24350,0
20240502,161200,7879062550,24350,24350,24350,24350,0
20240502,161100,7879062550,24350,24350,24350,24350,0
20240502,161000,7879062550,24350,24350,24350,24350,0
20240502,160900,7879062550,24350,24350,24350,24350,0
20240502,160800,7879062550,24350,24350,24350,24350,0
20240502,160700,7879062550,24350,24350,24350,24350,0
20240502,160600,7879062550,24350,24350,24350,24350,0
20240502,160500,7879062550,24350,24350,24350,24350,0
20240502,160400,7879062550,24350,24350,24350,24350,0
20240502,160300,7879062550,24350,24350,24350,24350,0
20240502,160200,7879062550,24350,24350,24350,24350,0
20240502,160100,7879062550,24350,24350,24350,24350,0
20240502,160000,7879062550,24350,24350,24350,24350,5540
20240502,155900,7879062550,24350,24350,24350,24350,0
20240502,155800,7879062550,24350,24350,24350,24350,0
20240502,155700,7879062550,24350,24350,24350,24350,0
20240502,155600,7879062550,24350,24350,24350,24350,0
20240502,155500,7879062550,24350,24350,24350,24350,0
20240502,155400,7879062550,24350,24350,24350,24350,0
20240502,155300,7879062550,24350,24350,24350,24350,0
20240502,155200,7879062550,24350,24350,24350,24350,0
20240502,155100,7879062550,24350,24350,24350,24350,0
20240502,155000,7879062550,24350,24350,24350,24350,0
20240502,154900,7879062550,24350,24350,24350,24350,0
20240502,154800,7879062550,24350,24350,24350,24350,0
20240502,154700,7879062550,24350,24350,24350,24350,0
20240502,154600,7879062550,24350,24350,24350,24350,0
20240502,154500,7879062550,24350,24350,24350,24350,0
20240502,154400,7879062550,24350,24350,24350,24350,0
20240502,154300,7879062550,24350,24350,24350,24350,0
20240502,154200,7879062550,24350,24350,24350,24350,0
20240502,154100,7879062550,24350,24350,24350,24350,0
20240502,154000,7879062550,24350,24350,24350,24350,0
20240502,153900,7879062550,24350,24350,24350,24350,0
20240502,153800,7879062550,24350,24350,24350,24350,0
20240502,153700,7879062550,24350,24350,24350,24350,0
20240502,153600,7879062550,24350,24350,24350,24350,0
20240502,153500,7879062550,24350,24350,24350,24350,0
20240502,153400,7879062550,24350,24350,24350,24350,0
20240502,153300,7879062550,24350,24350,24350,24350,0
20240502,153200,7879062550,24350,24350,24350,24350,0
20240502,153100,7879062550,24350,24350,24350,24350,0
20240502,153000,7879062550,24350,24350,24350,24350,11080
20240502,152900,7744163550,24350,24350,24350,24350,0
20240502,152800,7744163550,24350,24350,24350,24350,0
20240502,152700,7744163550,24350,24350,24350,24350,0
20240502,152600,7744163550,24350,24350,24350,24350,0
20240502,152500,7744163550,24350,24350,24350,24350,0
20240502,152400,7744163550,24350,24350,24350,24350,0
20240502,152300,7744163550,24350,24350,24350,24350,0
20240502,152200,7744163550,24350,24350,24350,24350,0
20240502,152100,7744163550,24350,24350,24350,24350,0
20240502,152000,7744163550,24350,24350,24350,24350,0
20240502,151900,7744163550,24350,24350,24400,24350,649
20240502,151800,7728336800,24400,24300,24400,24300,1491
20240502,151700,7692019900,24350,24250,24350,24250,807
20240502,151600,7672402850,24300,24300,24300,24250,104
20240502,151500,7669878450,24250,24150,24250,24150,715
20240502,151400,7652567850,24150,24150,24150,24100,153
20240502,151300,7648873950,24150,24150,24150,24100,645
20240502,151200,7633318150,24100,24150,24150,24100,344
20240502,151100,7625023200,24150,24150,24200,24100,857
20240502,151000,7604293000,24150,24100,24200,24100,607
20240502,150900,7589640250,24050,24100,24100,24050,1539
20240502,150800,7552612500,24150,24150,24150,24100,240
20240502,150700,7546827550,24100,24150,24150,24100,1143
20240502,150600,7519278750,24150,24200,24200,24150,1209
20240502,150500,7490075250,24200,24200,24200,24150,55
20240502,150400,7488746500,24200,24200,24200,24150,355
20240502,150300,7480168150,24200,24150,24200,24150,430
20240502,150200,7469781900,24150,24200,24200,24150,293
20240502,150100,7462703900,24150,24200,24200,24150,62
20240502,150000,7461206000,24150,24200,24250,24150,927
20240502,145900,7438772900,24250,24250,24300,24250,278
20240502,145800,7432031250,24250,24300,24300,24250,724
20240502,145700,7414447500,24300,24300,24300,24250,355
20240502,145600,7405829250,24300,24350,24350,24300,1394
20240502,145500,7371934800,24350,24300,24350,24300,161
20240502,145400,7368014500,24350,24350,24350,24300,483
20240502,145300,7356257500,24350,24350,24400,24350,550
20240502,145200,7342853700,24400,24400,24400,24350,702
20240502,145100,7325737550,24400,24350,24400,24350,271
20240502,145000,7319129000,24350,24300,24400,24300,1037
20240502,144900,7293849500,24400,24400,24400,24300,471
20240502,144800,7282377800,24350,24400,24400,24350,790
20240502,144700,7263108650,24400,24400,24400,24350,360
20240502,144600,7254332550,24350,24350,24350,24300,1006
20240502,144500,7229836600,24350,24300,24350,24250,293
20240502,144400,7222709100,24300,24350,24350,24300,286
20240502,144300,7215759000,24300,24350,24350,24300,943
20240502,144200,7192830550,24400,24400,24400,24300,98
20240502,144100,7190439650,24350,24350,24350,24300,770
20240502,144000,7171692200,24350,24300,24400,24300,410
20240502,143900,7161705450,24350,24350,24400,24300,327
20240502,143800,7153745200,24350,24350,24350,24300,302
20240502,143700,7146394450,24350,24350,24350,24300,344
20240502,143600,7138023900,24300,24300,24300,24300,761
20240502,143500,7119531600,24300,24250,24350,24250,428
20240502,143400,7109123300,24350,24350,24350,24350,93
20240502,143300,7106858750,24350,24300,24350,24250,709
20240502,143200,7089627400,24300,24300,24300,24250,343
20240502,143100,7081293300,24300,24300,24350,24250,914
20240502,143000,7059057450,24250,24250,24300,24250,394
20240502,142900,7049496350,24250,24300,24300,24250,171
20240502,142800,7045345500,24250,24250,24250,24200,455
20240502,142700,7034322750,24200,24200,24250,24100,748
20240502,142600,7016250100,24150,24100,24150,24100,891
20240502,142500,6994732750,24100,24100,24150,24100,339
20240502,142400,6986555150,24100,24150,24150,24100,856
20240502,142300,6965917100,24150,24100,24150,24100,387
20240502,142200,6956586150,24150,24150,24200,24100,777
20240502,142100,6937827450,24150,24100,24200,24100,86
20240502,142000,6935754500,24200,24150,24200,24100,1557
20240502,141900,6898160450,24200,24200,24250,24200,974
20240502,141800,6874581400,24200,24250,24250,24200,214
20240502,141700,6869397800,24300,24350,24350,24300,641
20240502,141600,6853809050,24350,24350,24400,24300,845
20240502,141500,6833231350,24350,24300,24350,24300,378
20240502,141400,6824042400,24350,24300,24350,24300,249
20240502,141300,6817980500,24300,24350,24350,24300,157
20240502,141200,6814157600,24300,24350,24350,24300,230
20240502,141100,6808557450,24350,24300,24350,24300,423
20240502,141000,6798265350,24300,24250,24300,24250,381
20240502,140900,6789007400,24300,24250,24300,24250,296
20240502,140800,6781817700,24250,24300,24300,24250,255
20240502,140700,6775630400,24300,24250,24300,24250,259
20240502,140600,6769338500,24300,24250,24300,24250,280
20240502,140500,6762537600,24250,24250,24300,24250,201
20240502,140400,6757659900,24300,24200,24300,24200,608
20240502,140300,6742905650,24200,24200,24250,24200,299
20240502,140200,6735660150,24250,24350,24350,24150,582
20240502,140100,6721565550,24350,24400,24400,24350,828
20240502,140000,6701380900,24350,24400,24400,24350,91
20240502,135900,6699161300,24400,24400,24400,24350,230
20240502,135800,6693549550,24400,24350,24400,24350,466
20240502,135700,6682192600,24400,24300,24400,24300,398
20240502,135600,6672502450,24350,24350,24350,24300,567
20240502,135500,6658704150,24350,24350,24400,24350,181
20240502,135400,6654288200,24350,24400,24400,24350,315
20240502,135300,6646606200,24450,24450,24500,24350,1735
20240502,135200,6604211500,24500,24450,24500,24450,1183
20240502,135100,6575245650,24500,24450,24500,24450,1541
20240502,135000,6537553800,24400,24400,24450,24400,1061
20240502,134900,6511635050,24400,24400,24400,24350,356
20240502,134800,6502953950,24400,24350,24400,24350,360
20240502,134700,6494176000,24350,24300,24400,24300,167
20240502,134600,6490102800,24300,24350,24350,24300,1183
20240502,134500,6461297600,24350,24350,24350,24300,670
20240502,134400,6444992800,24300,24300,24350,24300,1218
20240502,134300,6415392300,24250,24250,24300,24200,2290
20240502,134200,6359861550,24200,24200,24250,24150,805
20240502,134100,6340377800,24200,24200,24200,24100,606
20240502,134000,6325743700,24150,24100,24150,24050,2852
20240502,133900,6257032750,24100,24150,24200,24100,1025
20240502,133800,6232306100,24150,24300,24300,24150,2450
20240502,133700,6173047000,24250,24300,24350,24250,756
20240502,133600,6154689000,24300,24300,24350,24300,192
20240502,133500,6150022200,24300,24300,24350,24300,405
20240502,133400,6140162700,24350,24350,24350,24250,1197
20240502,133300,6111071050,24350,24350,24400,24350,826
20240502,133200,6090947550,24400,24400,24400,24350,245
20240502,133100,6084970500,24350,24350,24400,24350,253
20240502,133000,6078798600,24400,24450,24450,24350,830
20240502,132900,6058553650,24450,24400,24450,24400,520
20240502,132800,6045856800,24400,24400,24450,24400,190
20240502,132700,6041215750,24400,24400,24450,24350,425
20240502,132600,6030846400,24400,24450,24450,24350,946
20240502,132500,6007762600,24450,24400,24450,24400,291
20240502,132400,6000657000,24450,24400,24450,24400,333
20240502,132300,5992522950,24400,24450,24450,24400,1238
20240502,132200,5962265450,24450,24450,24500,24450,502
20240502,132100,5949984650,24450,24500,24500,24450,1924
20240502,132000,5902923900,24450,24400,24500,24400,830
20240502,131900,5882630450,24400,24400,24450,24400,412
20240502,131800,5872566500,24400,24450,24450,24400,2525
20240502,131700,5810850500,24450,24450,24450,24400,753
20240502,131600,5792440250,24400,24450,24500,24400,5079
20240502,131500,5668189700,24400,24300,24450,24300,8060
20240502,131400,5471654650,24300,24300,24350,24300,2568
20240502,131300,5409244550,24300,24250,24300,24250,252
20240502,131200,5403123550,24200,24200,24250,24200,1579
20240502,131100,5364869800,24250,24250,24250,24150,256
20240502,131000,5358668800,24200,24250,24250,24200,883
20240502,130900,5337295250,24250,24300,24300,24250,912
20240502,130800,5315168300,24300,24300,24300,24250,767
20240502,130700,5296542700,24250,24250,24300,24250,1236
20240502,130600,5266529350,24250,24250,24300,24250,1854
20240502,130500,5221557750,24250,24250,24250,24200,271
20240502,130400,5214988750,24250,24250,24250,24200,2123
20240502,130300,5163520450,24200,24150,24200,24150,2470
20240502,130200,5103752500,24150,24150,24150,24150,317
20240502,130100,5096096950,24150,24200,24200,24100,833
20240502,130000,5075972600,24200,24100,24200,24050,2858
20240502,125900,5007037650,24050,24100,24100,24050,156
20240502,125800,5003279600,24100,24050,24100,24050,320
20240502,125700,4995568500,24100,24100,24100,24050,441
20240502,125600,4984951750,24100,24100,24100,24050,162
20240502,125500,4981055200,24100,24050,24100,24050,282
20240502,125400,4974267750,24050,24050,24100,24050,212
20240502,125300,4969161000,24050,24000,24050,24000,143
20240502,125200,4965725500,24050,24100,24100,24050,500
20240502,125100,4953694650,24150,24100,24150,24100,331
20240502,125000,4945713550,24100,24150,24150,24100,345
20240502,124900,4937384300,24200,24150,24200,24150,183
20240502,124800,4932962500,24150,24150,24150,24100,484
20240502,124700,4921274250,24200,24150,24200,24100,525
20240502,124600,4908593000,24150,24200,24200,24150,242
20240502,124500,4902743800,24200,24200,24200,24150,139
20240502,124400,4899381750,24200,24100,24200,24100,951
20240502,124300,4876403900,24050,24050,24150,24050,1720
20240502,124200,4834918400,24100,24050,24100,24050,553
20240502,124100,4821598450,24050,24150,24150,24050,816
20240502,124000,4801923100,24150,24150,24150,24100,129
20240502,123900,4798808000,24100,24100,24150,24100,720
20240502,123800,4781423500,24100,24150,24150,24100,302
20240502,123700,4774130500,24150,24100,24150,24050,258
20240502,123600,4767904950,24100,24100,24150,24100,364
20240502,123500,4759131900,24100,24100,24100,24050,323
20240502,123400,4751347850,24100,24100,24100,24100,191
20240502,123300,4746744750,24150,24100,24150,24100,207
20240502,123200,4741749650,24100,24100,24150,24000,850
20240502,123100,4721265750,24100,24150,24150,24050,366
20240502,123000,4712449900,24150,24150,24150,24100,220
20240502,122900,4707141900,24100,24100,24150,24100,781
20240502,122800,4688286100,24150,24100,24150,24050,745
20240502,122700,4670313000,24100,24100,24100,24050,411
20240502,122600,4660408150,24100,24050,24100,24050,100
20240502,122500,4658001150,24050,24050,24100,24050,410
20240502,122400,4648122500,24050,24050,24050,24000,380
20240502,122300,4638983750,24050,24000,24050,23950,593
20240502,122200,4624754650,24000,24000,24000,24000,411
20240502,122100,4614890650,23950,23950,24000,23900,1327
20240502,122000,4583135400,23900,23950,24000,23900,414
20240502,121900,4573204900,23950,23950,24000,23950,214
20240502,121800,4568070400,24000,23950,24000,23950,133
20240502,121700,4564878650,24000,23950,24000,23950,505
20240502,121600,4552779850,23950,24000,24000,23950,238
20240502,121500,4547068200,23950,24000,24050,23950,237
20240502,121400,4541379200,24000,24000,24000,24000,173
20240502,121300,4537227200,24050,24000,24050,24000,332
20240502,121200,4529256350,23950,23950,24000,23950,200
20240502,121100,4524459900,23950,24050,24100,23950,814
20240502,121000,4504906950,24100,24150,24150,24100,1257
20240502,120900,4474595900,24150,24100,24150,24100,1102
20240502,120800,4447985750,24150,24100,24150,24050,2996
20240502,120700,4375778350,24100,24100,24100,24050,731
20240502,120600,4358180900,24100,23950,24100,23950,4516
20240502,120500,4249545150,24000,24000,24050,24000,982
20240502,120400,4225973650,24050,24000,24050,24000,1143
20240502,120300,4198540150,24000,24000,24000,23950,264
20240502,120200,4192204400,24000,24000,24000,23950,579
20240502,120100,4178309050,23950,23950,24000,23900,515
20240502,120000,4165967200,23900,23900,23950,23900,70
20240502,115900,4164293700,23900,24000,24000,23900,600
20240502,115800,4149930100,24000,23950,24000,23950,141
20240502,115700,4146547650,23950,24000,24000,23950,325
20240502,115600,4138750200,24000,24000,24000,23950,862
20240502,115500,4118062800,24000,23950,24000,23950,120
20240502,115400,4115183100,24000,23950,24000,23950,1276
20240502,115300,4084599850,24000,23950,24000,23950,2311
20240502,115200,4029242800,23900,23900,23950,23900,187
20240502,115100,4024770000,23900,23950,23950,23900,269
20240502,115000,4018334000,23900,23900,23900,23850,744
20240502,114900,4000553150,23850,23900,23900,23850,211
20240502,114800,3995514050,23950,23800,23950,23800,2613
20240502,114700,3933087950,23800,23900,23900,23800,139
20240502,114600,3929773850,23850,23850,23850,23800,530
20240502,114500,3917148850,23850,23800,23850,23800,26
20240502,114400,3916529300,23850,23850,23850,23800,441
20240502,114300,3906016450,23850,23900,23900,23800,773
20240502,114200,3887594700,23850,23850,23900,23850,758
20240502,114100,3869512800,23850,23800,23850,23800,272
20240502,114000,3863037050,23850,23800,23850,23800,340
20240502,113900,3854941550,23750,23850,23850,23750,572
20240502,113800,3841329250,23850,23800,23900,23800,566
20240502,113700,3827834400,23900,23900,23950,23800,2213
20240502,113600,3774949850,23900,23900,23950,23900,389
20240502,113500,3765633900,23950,23950,23950,23900,376
20240502,113400,3756632450,23950,23950,24000,23900,1663
20240502,113300,3716815850,24000,24000,24050,23950,490
20240502,113200,3705055400,24000,24000,24000,23950,753
20240502,113100,3686985900,23950,23900,24000,23900,1318
20240502,113000,3655410550,23900,23900,23950,23900,429
20240502,112900,3645141350,23900,23900,23950,23900,344
20240502,112800,3636913900,23900,23900,23950,23900,684
20240502,112700,3620541300,23900,24000,24000,23900,1019
20240502,112600,3596126200,24000,24100,24100,24000,3094
20240502,112500,3521774950,24100,24000,24100,24000,3464
20240502,112400,3438477300,24000,23950,24050,23900,3923
20240502,112300,3344342400,23950,23800,24000,23800,13713
20240502,112200,3015958300,23800,23900,23900,23800,2258
20240502,112100,2962057200,23900,23850,23900,23850,1286
20240502,112000,2931329100,23850,23850,23900,23850,1258
20240502,111900,2901319450,23900,23900,23900,23850,790
20240502,111800,2882464900,23850,23750,23850,23750,7544
20240502,111700,2702729450,23750,23700,23800,23700,7891
20240502,111600,2515417200,23700,23650,23700,23650,631
20240502,111500,2500464600,23650,23700,23700,23650,53
20240502,111400,2499208750,23700,23650,23700,23650,166
20240502,111300,2495275150,23650,23700,23700,23650,1198
20240502,111200,2466939300,23650,23600,23700,23600,296
20240502,111100,2459930400,23650,23650,23650,23650,58
20240502,111000,2458558700,23650,23700,23700,23650,304
20240502,110900,2451360750,23650,23650,23700,23650,282
20240502,110800,2444689650,23600,23550,23650,23550,420
20240502,110700,2434772900,23550,23600,23600,23550,519
20240502,110600,2422528250,23650,23650,23650,23600,204
20240502,110500,2417704100,23600,23650,23650,23600,92
20240502,110400,2415530200,23650,23650,23650,23650,334
20240502,110300,2407631100,23650,23700,23700,23650,770
20240502,110200,2389414150,23700,23700,23700,23650,1795
20240502,110100,2346931650,23700,23700,23700,23650,425
20240502,110000,2336863150,23700,23700,23700,23650,338
20240502,105900,2328853750,23700,23700,23700,23700,787
20240502,105800,2310201850,23650,23700,23700,23650,338
20240502,105700,2302192000,23700,23600,23700,23600,1036
20240502,105600,2277685150,23650,23650,23650,23600,459
20240502,105500,2266840050,23650,23650,23650,23600,681
20240502,105400,2250742250,23600,23650,23650,23600,90
20240502,105300,2248614000,23650,23600,23650,23600,267
20240502,105200,2242300850,23650,23650,23650,23600,97
20240502,105100,2240007050,23600,23650,23650,23600,616
20240502,105000,2225461250,23650,23600,23650,23600,485
20240502,104900,2214004100,23600,23650,23650,23600,164
20240502,104800,2210129050,23650,23650,23650,23600,171
20240502,104700,2206085150,23650,23650,23650,23600,937
20240502,104600,2183968300,23600,23600,23650,23600,175
20240502,104500,2179833400,23600,23650,23650,23600,109
20240502,104400,2177256750,23600,23550,23600,23550,948
20240502,104300,2154884250,23600,23550,23600,23550,115
20240502,104200,2152172000,23550,23600,23600,23550,96
20240502,104100,2149906750,23550,23550,23600,23550,176
20240502,104000,2145758450,23550,23550,23600,23550,230
20240502,103900,2140333300,23550,23550,23600,23550,86
20240502,103800,2138304000,23600,23550,23600,23550,188
20240502,103700,2133867650,23550,23600,23600,23550,387
20240502,103600,2124737050,23600,23600,23600,23550,116
20240502,103500,2121999700,23550,23550,23600,23550,366
20240502,103400,2113367850,23600,23600,23600,23550,733
20240502,103300,2096096450,23600,23600,23650,23600,1851
20240502,103200,2052383500,23600,23650,23650,23600,619
20240502,103100,2037762650,23600,23600,23650,23600,259
20240502,103000,2031641150,23600,23650,23650,23600,105
20240502,102900,2029161200,23650,23550,23650,23550,299
20240502,102800,2022100900,23600,23600,23650,23600,1792
20240502,102700,1979808500,23600,23550,23600,23500,1267
20240502,102600,1949957700,23550,23500,23550,23450,1356
20240502,102500,1918078300,23450,23400,23500,23400,324
20240502,102400,1910478850,23450,23500,23500,23400,109
20240502,102300,1907922900,23500,23450,23500,23450,223
20240502,102200,1902688500,23450,23500,23500,23450,42
20240502,102100,1901702200,23500,23500,23500,23450,216
20240502,102000,1896626550,23450,23350,23450,23350,696
20240502,101900,1880334700,23400,23400,23400,23350,228
20240502,101800,1874999750,23400,23400,23400,23350,256
20240502,101700,1869010050,23400,23400,23400,23350,243
20240502,101600,1863328950,23400,23400,23400,23350,190
20240502,101500,1858884450,23400,23400,23450,23400,405
20240502,101400,1849406150,23450,23400,23450,23350,267
20240502,101300,1843163200,23400,23450,23450,23400,169
20240502,101200,1839204550,23400,23450,23450,23400,44
20240502,101100,1838174200,23400,23450,23450,23350,1794
20240502,101000,1796192800,23450,23400,23450,23400,102
20240502,100900,1793801000,23400,23450,23500,23400,112
20240502,100800,1791171600,23450,23450,23500,23450,527
20240502,100700,1778803800,23500,23450,23500,23400,485
20240502,100600,1767441850,23400,23400,23450,23400,1311
20240502,100500,1736754250,23400,23450,23500,23400,794
20240502,100400,1718136900,23500,23500,23550,23500,952
20240502,100300,1695758350,23550,23550,23550,23500,382
20240502,100200,1686773850,23550,23500,23550,23450,168
20240502,100100,1682824900,23500,23500,23500,23450,419
20240502,100000,1672988700,23500,23450,23500,23400,149
20240502,095900,1669492900,23450,23500,23500,23400,1006
20240502,095800,1645887200,23500,23550,23600,23450,1373
20240502,095700,1613635950,23550,23550,23600,23500,1269
20240502,095600,1583748300,23550,23600,23600,23550,1001
20240502,095500,1560127250,23600,23600,23600,23550,443
20240502,095400,1549672850,23600,23650,23650,23550,1622
20240502,095300,1511394350,23650,23650,23700,23600,2909
20240502,095200,1442588400,23600,23550,23600,23500,3271
20240502,095100,1365443950,23550,23550,23550,23500,1248
20240502,095000,1336066200,23550,23500,23550,23450,1253
20240502,094900,1306602700,23500,23450,23500,23450,1461
20240502,094800,1272272000,23450,23500,23500,23400,2669
20240502,094700,1209675500,23450,23400,23500,23400,2365
20240502,094600,1154233050,23400,23450,23500,23400,3578
20240502,094500,1070304500,23450,23400,23500,23400,5331
20240502,094400,945397250,23350,23300,23400,23300,4908
20240502,094300,830895600,23300,23250,23300,23200,796
20240502,094200,812397600,23200,23150,23200,23150,740
20240502,094100,795240150,23200,23200,23200,23150,236
20240502,094000,789767550,23150,23150,23150,23150,355
20240502,093900,781549300,23150,23100,23150,23100,650
20240502,093800,766513050,23100,23050,23100,23050,289
20240502,093700,759840800,23050,23000,23050,23000,366
20240502,093600,751406000,23000,23100,23100,23000,40
20240502,093500,750485400,23000,22950,23100,22950,613
20240502,093400,736384000,22950,23100,23100,22950,719
20240502,093300,719847150,23050,23100,23100,23050,106
20240502,093200,717403600,23050,23100,23100,23050,438
20240502,093100,707291600,23150,23300,23300,23150,1197
20240502,093000,679553700,23300,23200,23300,23200,1403
20240502,092900,646947550,23250,23200,23250,23150,2227
20240502,092800,595289400,23200,23150,23200,23100,6153
20240502,092700,452799950,23100,23050,23150,23050,2987
20240502,092600,383808850,23050,23000,23050,23000,1756
20240502,092500,343360950,23000,22900,23000,22900,1991
20240502,092400,297605150,22950,22900,22950,22850,382
20240502,092300,288854900,22950,22800,22950,22800,413
20240502,092200,279400800,22850,22750,22900,22750,2053
20240502,092100,232558150,22750,22650,22750,22650,1171
20240502,092000,205962450,22700,22600,22700,22600,926
20240502,091900,184995150,22650,22650,22650,22650,1
20240502,091800,184972500,22600,22600,22600,22600,387
20240502,091700,176226300,22650,22650,22700,22650,69
20240502,091600,174663400,22650,22700,22700,22600,227
20240502,091500,169520400,22700,22550,22700,22550,143
20240502,091400,166289750,22600,22650,22650,22600,414
20240502,091300,156933250,22700,22700,22700,22650,403
20240502,091200,147793250,22750,22700,22750,22700,493
20240502,091100,136599100,22700,22700,22700,22650,217
20240502,091000,131674800,22700,22700,22700,22650,120
20240502,090900,128953100,22750,22700,22750,22650,417
20240502,090800,119486300,22650,22750,22750,22650,312
20240502,090700,112401200,22750,22750,22750,22700,343
20240502,090600,104610750,22750,22750,22750,22700,271
20240502,090500,98457850,22700,22650,22700,22650,749
20240502,090400,81458250,22650,22700,22750,22600,342
20240502,090300,73697300,22700,22650,22700,22500,1004
20240502,090200,51018550,22700,22700,22750,22700,244
20240502,090100,45477850,22750,22600,22750,22600,189
20240502,090000,41190750,22550,22700,22700,22550,1781