KissMeData/300080/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,210700,2015371800,30500,30500,30500,30500,1555
20240502,210600,2015371800,30500,30500,30500,30500,0
20240502,210500,2015371800,30500,30500,30500,30500,0
20240502,210400,2015371800,30500,30500,30500,30500,0
20240502,210300,2015371800,30500,30500,30500,30500,0
20240502,210200,2015371800,30500,30500,30500,30500,0
20240502,210100,2015371800,30500,30500,30500,30500,0
20240502,210000,2015371800,30500,30500,30500,30500,0
20240502,205900,2015371800,30500,30500,30500,30500,0
20240502,205800,2015371800,30500,30500,30500,30500,0
20240502,205700,2015371800,30500,30500,30500,30500,0
20240502,205600,2015371800,30500,30500,30500,30500,0
20240502,205500,2015371800,30500,30500,30500,30500,0
20240502,205400,2015371800,30500,30500,30500,30500,0
20240502,205300,2015371800,30500,30500,30500,30500,0
20240502,205200,2015371800,30500,30500,30500,30500,0
20240502,205100,2015371800,30500,30500,30500,30500,0
20240502,205000,2015371800,30500,30500,30500,30500,0
20240502,204900,2015371800,30500,30500,30500,30500,0
20240502,204800,2015371800,30500,30500,30500,30500,0
20240502,204700,2015371800,30500,30500,30500,30500,0
20240502,204600,2015371800,30500,30500,30500,30500,0
20240502,204500,2015371800,30500,30500,30500,30500,0
20240502,204400,2015371800,30500,30500,30500,30500,0
20240502,204300,2015371800,30500,30500,30500,30500,0
20240502,204200,2015371800,30500,30500,30500,30500,0
20240502,204100,2015371800,30500,30500,30500,30500,0
20240502,204000,2015371800,30500,30500,30500,30500,0
20240502,203900,2015371800,30500,30500,30500,30500,0
20240502,203800,2015371800,30500,30500,30500,30500,0
20240502,203700,2015371800,30500,30500,30500,30500,1555
20240502,203600,2015371800,30500,30500,30500,30500,0
20240502,203500,2015371800,30500,30500,30500,30500,0
20240502,203400,2015371800,30500,30500,30500,30500,0
20240502,203300,2015371800,30500,30500,30500,30500,0
20240502,203200,2015371800,30500,30500,30500,30500,0
20240502,203100,2015371800,30500,30500,30500,30500,0
20240502,203000,2015371800,30500,30500,30500,30500,0
20240502,202900,2015371800,30500,30500,30500,30500,0
20240502,202800,2015371800,30500,30500,30500,30500,0
20240502,202700,2015371800,30500,30500,30500,30500,0
20240502,202600,2015371800,30500,30500,30500,30500,0
20240502,202500,2015371800,30500,30500,30500,30500,0
20240502,202400,2015371800,30500,30500,30500,30500,0
20240502,202300,2015371800,30500,30500,30500,30500,0
20240502,202200,2015371800,30500,30500,30500,30500,0
20240502,202100,2015371800,30500,30500,30500,30500,0
20240502,202000,2015371800,30500,30500,30500,30500,0
20240502,201900,2015371800,30500,30500,30500,30500,0
20240502,201800,2015371800,30500,30500,30500,30500,0
20240502,201700,2015371800,30500,30500,30500,30500,0
20240502,201600,2015371800,30500,30500,30500,30500,0
20240502,201500,2015371800,30500,30500,30500,30500,0
20240502,201400,2015371800,30500,30500,30500,30500,0
20240502,201300,2015371800,30500,30500,30500,30500,0
20240502,201200,2015371800,30500,30500,30500,30500,0
20240502,201100,2015371800,30500,30500,30500,30500,0
20240502,201000,2015371800,30500,30500,30500,30500,0
20240502,200900,2015371800,30500,30500,30500,30500,0
20240502,200800,2015371800,30500,30500,30500,30500,0
20240502,200700,2015371800,30500,30500,30500,30500,1555
20240502,200600,2015371800,30500,30500,30500,30500,0
20240502,200500,2015371800,30500,30500,30500,30500,0
20240502,200400,2015371800,30500,30500,30500,30500,0
20240502,200300,2015371800,30500,30500,30500,30500,0
20240502,200200,2015371800,30500,30500,30500,30500,0
20240502,200100,2015371800,30500,30500,30500,30500,0
20240502,200000,2015371800,30500,30500,30500,30500,0
20240502,195900,2015371800,30500,30500,30500,30500,0
20240502,195800,2015371800,30500,30500,30500,30500,0
20240502,195700,2015371800,30500,30500,30500,30500,0
20240502,195600,2015371800,30500,30500,30500,30500,0
20240502,195500,2015371800,30500,30500,30500,30500,0
20240502,195400,2015371800,30500,30500,30500,30500,0
20240502,195300,2015371800,30500,30500,30500,30500,0
20240502,195200,2015371800,30500,30500,30500,30500,0
20240502,195100,2015371800,30500,30500,30500,30500,0
20240502,195000,2015371800,30500,30500,30500,30500,0
20240502,194900,2015371800,30500,30500,30500,30500,0
20240502,194800,2015371800,30500,30500,30500,30500,0
20240502,194700,2015371800,30500,30500,30500,30500,0
20240502,194600,2015371800,30500,30500,30500,30500,0
20240502,194500,2015371800,30500,30500,30500,30500,0
20240502,194400,2015371800,30500,30500,30500,30500,0
20240502,194300,2015371800,30500,30500,30500,30500,0
20240502,194200,2015371800,30500,30500,30500,30500,0
20240502,194100,2015371800,30500,30500,30500,30500,0
20240502,194000,2015371800,30500,30500,30500,30500,0
20240502,193900,2015371800,30500,30500,30500,30500,0
20240502,193800,2015371800,30500,30500,30500,30500,0
20240502,193700,2015371800,30500,30500,30500,30500,1555
20240502,193600,2015371800,30500,30500,30500,30500,0
20240502,193500,2015371800,30500,30500,30500,30500,0
20240502,193400,2015371800,30500,30500,30500,30500,0
20240502,193300,2015371800,30500,30500,30500,30500,0
20240502,193200,2015371800,30500,30500,30500,30500,0
20240502,193100,2015371800,30500,30500,30500,30500,0
20240502,193000,2015371800,30500,30500,30500,30500,0
20240502,192900,2015371800,30500,30500,30500,30500,0
20240502,192800,2015371800,30500,30500,30500,30500,0
20240502,192700,2015371800,30500,30500,30500,30500,0
20240502,192600,2015371800,30500,30500,30500,30500,0
20240502,192500,2015371800,30500,30500,30500,30500,0
20240502,192400,2015371800,30500,30500,30500,30500,0
20240502,192300,2015371800,30500,30500,30500,30500,0
20240502,192200,2015371800,30500,30500,30500,30500,0
20240502,192100,2015371800,30500,30500,30500,30500,0
20240502,192000,2015371800,30500,30500,30500,30500,0
20240502,191900,2015371800,30500,30500,30500,30500,0
20240502,191800,2015371800,30500,30500,30500,30500,0
20240502,191700,2015371800,30500,30500,30500,30500,0
20240502,191600,2015371800,30500,30500,30500,30500,0
20240502,191500,2015371800,30500,30500,30500,30500,0
20240502,191400,2015371800,30500,30500,30500,30500,0
20240502,191300,2015371800,30500,30500,30500,30500,0
20240502,191200,2015371800,30500,30500,30500,30500,0
20240502,191100,2015371800,30500,30500,30500,30500,0
20240502,191000,2015371800,30500,30500,30500,30500,0
20240502,190900,2015371800,30500,30500,30500,30500,0
20240502,190800,2015371800,30500,30500,30500,30500,0
20240502,190700,2015371800,30500,30500,30500,30500,1555
20240502,190600,2015371800,30500,30500,30500,30500,0
20240502,190500,2015371800,30500,30500,30500,30500,0
20240502,190400,2015371800,30500,30500,30500,30500,0
20240502,190300,2015371800,30500,30500,30500,30500,0
20240502,190200,2015371800,30500,30500,30500,30500,0
20240502,190100,2015371800,30500,30500,30500,30500,0
20240502,190000,2015371800,30500,30500,30500,30500,0
20240502,185900,2015371800,30500,30500,30500,30500,0
20240502,185800,2015371800,30500,30500,30500,30500,0
20240502,185700,2015371800,30500,30500,30500,30500,0
20240502,185600,2015371800,30500,30500,30500,30500,0
20240502,185500,2015371800,30500,30500,30500,30500,0
20240502,185400,2015371800,30500,30500,30500,30500,0
20240502,185300,2015371800,30500,30500,30500,30500,0
20240502,185200,2015371800,30500,30500,30500,30500,0
20240502,185100,2015371800,30500,30500,30500,30500,0
20240502,185000,2015371800,30500,30500,30500,30500,0
20240502,184900,2015371800,30500,30500,30500,30500,0
20240502,184800,2015371800,30500,30500,30500,30500,0
20240502,184700,2015371800,30500,30500,30500,30500,0
20240502,184600,2015371800,30500,30500,30500,30500,0
20240502,184500,2015371800,30500,30500,30500,30500,0
20240502,184400,2015371800,30500,30500,30500,30500,0
20240502,184300,2015371800,30500,30500,30500,30500,0
20240502,184200,2015371800,30500,30500,30500,30500,0
20240502,184100,2015371800,30500,30500,30500,30500,0
20240502,184000,2015371800,30500,30500,30500,30500,0
20240502,183900,2015371800,30500,30500,30500,30500,0
20240502,183800,2015371800,30500,30500,30500,30500,0
20240502,183700,2015371800,30500,30500,30500,30500,1555
20240502,183600,2015371800,30500,30500,30500,30500,0
20240502,183500,2015371800,30500,30500,30500,30500,0
20240502,183400,2015371800,30500,30500,30500,30500,0
20240502,183300,2015371800,30500,30500,30500,30500,0
20240502,183200,2015371800,30500,30500,30500,30500,0
20240502,183100,2015371800,30500,30500,30500,30500,0
20240502,183000,2015371800,30500,30500,30500,30500,0
20240502,182900,2015371800,30500,30500,30500,30500,0
20240502,182800,2015371800,30500,30500,30500,30500,0
20240502,182700,2015371800,30500,30500,30500,30500,0
20240502,182600,2015371800,30500,30500,30500,30500,0
20240502,182500,2015371800,30500,30500,30500,30500,0
20240502,182400,2015371800,30500,30500,30500,30500,0
20240502,182300,2015371800,30500,30500,30500,30500,0
20240502,182200,2015371800,30500,30500,30500,30500,0
20240502,182100,2015371800,30500,30500,30500,30500,0
20240502,182000,2015371800,30500,30500,30500,30500,0
20240502,181900,2015371800,30500,30500,30500,30500,0
20240502,181800,2015371800,30500,30500,30500,30500,0
20240502,181700,2015371800,30500,30500,30500,30500,0
20240502,181600,2015371800,30500,30500,30500,30500,0
20240502,181500,2015371800,30500,30500,30500,30500,0
20240502,181400,2015371800,30500,30500,30500,30500,0
20240502,181300,2015371800,30500,30500,30500,30500,0
20240502,181200,2015371800,30500,30500,30500,30500,0
20240502,181100,2015371800,30500,30500,30500,30500,0
20240502,181000,2015371800,30500,30500,30500,30500,0
20240502,180900,2015371800,30500,30500,30500,30500,0
20240502,180800,2015371800,30500,30500,30500,30500,0
20240502,180700,2015371800,30500,30500,30500,30500,1555
20240502,180600,2015371800,30500,30500,30500,30500,0
20240502,180500,2015371800,30500,30500,30500,30500,0
20240502,180400,2015371800,30500,30500,30500,30500,0
20240502,180300,2015371800,30500,30500,30500,30500,0
20240502,180200,2015371800,30500,30500,30500,30500,0
20240502,180100,2015371800,30500,30500,30500,30500,0
20240502,180000,2015371800,30500,30500,30500,30500,0
20240502,175900,2015371800,30500,30500,30500,30500,0
20240502,175800,2015371800,30500,30500,30500,30500,0
20240502,175700,2015371800,30500,30500,30500,30500,0
20240502,175600,2015371800,30500,30500,30500,30500,0
20240502,175500,2015371800,30500,30500,30500,30500,0
20240502,175400,2015371800,30500,30500,30500,30500,0
20240502,175300,2015371800,30500,30500,30500,30500,0
20240502,175200,2015371800,30500,30500,30500,30500,0
20240502,175100,2015371800,30500,30500,30500,30500,0
20240502,175000,2015371800,30500,30500,30500,30500,0
20240502,174900,2015371800,30500,30500,30500,30500,0
20240502,174800,2015371800,30500,30500,30500,30500,0
20240502,174700,2015371800,30500,30500,30500,30500,0
20240502,174600,2015371800,30500,30500,30500,30500,0
20240502,174500,2015371800,30500,30500,30500,30500,0
20240502,174400,2015371800,30500,30500,30500,30500,0
20240502,174300,2015371800,30500,30500,30500,30500,0
20240502,174200,2015371800,30500,30500,30500,30500,0
20240502,174100,2015371800,30500,30500,30500,30500,0
20240502,174000,2015371800,30500,30500,30500,30500,0
20240502,173900,2015371800,30500,30500,30500,30500,0
20240502,173800,2015371800,30500,30500,30500,30500,0
20240502,173700,2015371800,30500,30500,30500,30500,1555
20240502,173600,2015371800,30500,30500,30500,30500,0
20240502,173500,2015371800,30500,30500,30500,30500,0
20240502,173400,2015371800,30500,30500,30500,30500,0
20240502,173300,2015371800,30500,30500,30500,30500,0
20240502,173200,2015371800,30500,30500,30500,30500,0
20240502,173100,2015371800,30500,30500,30500,30500,0
20240502,173000,2015371800,30500,30500,30500,30500,0
20240502,172900,2015371800,30500,30500,30500,30500,0
20240502,172800,2015371800,30500,30500,30500,30500,0
20240502,172700,2015371800,30500,30500,30500,30500,0
20240502,172600,2015371800,30500,30500,30500,30500,0
20240502,172500,2015371800,30500,30500,30500,30500,0
20240502,172400,2015371800,30500,30500,30500,30500,0
20240502,172300,2015371800,30500,30500,30500,30500,0
20240502,172200,2015371800,30500,30500,30500,30500,0
20240502,172100,2015371800,30500,30500,30500,30500,0
20240502,172000,2015371800,30500,30500,30500,30500,0
20240502,171900,2015371800,30500,30500,30500,30500,0
20240502,171800,2015371800,30500,30500,30500,30500,0
20240502,171700,2015371800,30500,30500,30500,30500,0
20240502,171600,2015371800,30500,30500,30500,30500,0
20240502,171500,2015371800,30500,30500,30500,30500,0
20240502,171400,2015371800,30500,30500,30500,30500,0
20240502,171300,2015371800,30500,30500,30500,30500,0
20240502,171200,2015371800,30500,30500,30500,30500,0
20240502,171100,2015371800,30500,30500,30500,30500,0
20240502,171000,2015371800,30500,30500,30500,30500,0
20240502,170900,2015371800,30500,30500,30500,30500,0
20240502,170800,2015371800,30500,30500,30500,30500,0
20240502,170700,2015371800,30500,30500,30500,30500,1555
20240502,170600,2015371800,30500,30500,30500,30500,0
20240502,170500,2015371800,30500,30500,30500,30500,0
20240502,170400,2015371800,30500,30500,30500,30500,0
20240502,170300,2015371800,30500,30500,30500,30500,0
20240502,170200,2015371800,30500,30500,30500,30500,0
20240502,170100,2015371800,30500,30500,30500,30500,0
20240502,170000,2015371800,30500,30500,30500,30500,0
20240502,165900,2015371800,30500,30500,30500,30500,0
20240502,165800,2015371800,30500,30500,30500,30500,0
20240502,165700,2015371800,30500,30500,30500,30500,0
20240502,165600,2015371800,30500,30500,30500,30500,0
20240502,165500,2015371800,30500,30500,30500,30500,0
20240502,165400,2015371800,30500,30500,30500,30500,0
20240502,165300,2015371800,30500,30500,30500,30500,0
20240502,165200,2015371800,30500,30500,30500,30500,0
20240502,165100,2015371800,30500,30500,30500,30500,0
20240502,165000,2015371800,30500,30500,30500,30500,0
20240502,164900,2015371800,30500,30500,30500,30500,0
20240502,164800,2015371800,30500,30500,30500,30500,0
20240502,164700,2015371800,30500,30500,30500,30500,0
20240502,164600,2015371800,30500,30500,30500,30500,0
20240502,164500,2015371800,30500,30500,30500,30500,0
20240502,164400,2015371800,30500,30500,30500,30500,0
20240502,164300,2015371800,30500,30500,30500,30500,0
20240502,164200,2015371800,30500,30500,30500,30500,0
20240502,164100,2015371800,30500,30500,30500,30500,0
20240502,164000,2015371800,30500,30500,30500,30500,0
20240502,163900,2015371800,30500,30500,30500,30500,0
20240502,163800,2015371800,30500,30500,30500,30500,0
20240502,163700,2015371800,30500,30500,30500,30500,1555
20240502,163600,2015371800,30500,30500,30500,30500,0
20240502,163500,2015371800,30500,30500,30500,30500,0
20240502,163400,2015371800,30500,30500,30500,30500,0
20240502,163300,2015371800,30500,30500,30500,30500,0
20240502,163200,2015371800,30500,30500,30500,30500,0
20240502,163100,2015371800,30500,30500,30500,30500,0
20240502,163000,2015371800,30500,30500,30500,30500,0
20240502,162900,2015371800,30500,30500,30500,30500,0
20240502,162800,2015371800,30500,30500,30500,30500,0
20240502,162700,2015371800,30500,30500,30500,30500,0
20240502,162600,2015371800,30500,30500,30500,30500,0
20240502,162500,2015371800,30500,30500,30500,30500,0
20240502,162400,2015371800,30500,30500,30500,30500,0
20240502,162300,2015371800,30500,30500,30500,30500,0
20240502,162200,2015371800,30500,30500,30500,30500,0
20240502,162100,2015371800,30500,30500,30500,30500,0
20240502,162000,2015371800,30500,30500,30500,30500,0
20240502,161900,2015371800,30500,30500,30500,30500,0
20240502,161800,2015371800,30500,30500,30500,30500,0
20240502,161700,2015371800,30500,30500,30500,30500,0
20240502,161600,2015371800,30500,30500,30500,30500,0
20240502,161500,2015371800,30500,30500,30500,30500,0
20240502,161400,2015371800,30500,30500,30500,30500,0
20240502,161300,2015371800,30500,30500,30500,30500,0
20240502,161200,2015371800,30500,30500,30500,30500,0
20240502,161100,2015371800,30500,30500,30500,30500,0
20240502,161000,2015371800,30500,30500,30500,30500,0
20240502,160900,2015371800,30500,30500,30500,30500,0
20240502,160800,2015371800,30500,30500,30500,30500,0
20240502,160700,2015371800,30500,30500,30500,30500,1555
20240502,160600,2015371800,30500,30500,30500,30500,0
20240502,160500,2015371800,30500,30500,30500,30500,0
20240502,160400,2015371800,30500,30500,30500,30500,0
20240502,160300,2015371800,30500,30500,30500,30500,0
20240502,160200,2015371800,30500,30500,30500,30500,0
20240502,160100,2015371800,30500,30500,30500,30500,0
20240502,160000,2015371800,30500,30500,30500,30500,0
20240502,155900,2015371800,30500,30500,30500,30500,0
20240502,155800,2015371800,30500,30500,30500,30500,0
20240502,155700,2015371800,30500,30500,30500,30500,0
20240502,155600,2015371800,30500,30500,30500,30500,0
20240502,155500,2015371800,30500,30500,30500,30500,0
20240502,155400,2015371800,30500,30500,30500,30500,0
20240502,155300,2015371800,30500,30500,30500,30500,0
20240502,155200,2015371800,30500,30500,30500,30500,0
20240502,155100,2015371800,30500,30500,30500,30500,0
20240502,155000,2015371800,30500,30500,30500,30500,0
20240502,154900,2015371800,30500,30500,30500,30500,0
20240502,154800,2015371800,30500,30500,30500,30500,0
20240502,154700,2015371800,30500,30500,30500,30500,0
20240502,154600,2015371800,30500,30500,30500,30500,0
20240502,154500,2015371800,30500,30500,30500,30500,0
20240502,154400,2015371800,30500,30500,30500,30500,0
20240502,154300,2015371800,30500,30500,30500,30500,0
20240502,154200,2015371800,30500,30500,30500,30500,0
20240502,154100,2015371800,30500,30500,30500,30500,0
20240502,154000,2015371800,30500,30500,30500,30500,0
20240502,153900,2015371800,30500,30500,30500,30500,0
20240502,153800,2015371800,30500,30500,30500,30500,0
20240502,153700,2015371800,30500,30500,30500,30500,1555
20240502,153600,2015371800,30500,30500,30500,30500,0
20240502,153500,2015371800,30500,30500,30500,30500,0
20240502,153400,2015371800,30500,30500,30500,30500,0
20240502,153300,2015371800,30500,30500,30500,30500,0
20240502,153200,2015371800,30500,30500,30500,30500,0
20240502,153100,2015371800,30500,30500,30500,30500,0
20240502,153000,2015371800,30500,30500,30500,30500,1555
20240502,152900,1967944300,30400,30400,30400,30400,0
20240502,152800,1967944300,30400,30400,30400,30400,0
20240502,152700,1967944300,30400,30400,30400,30400,0
20240502,152600,1967944300,30400,30400,30400,30400,0
20240502,152500,1967944300,30400,30400,30400,30400,0
20240502,152400,1967944300,30400,30400,30400,30400,0
20240502,152300,1967944300,30400,30400,30400,30400,0
20240502,152200,1967944300,30400,30400,30400,30400,0
20240502,152100,1967944300,30400,30400,30400,30400,0
20240502,152000,1967944300,30400,30400,30400,30400,0
20240502,151900,1967944300,30400,30400,30400,30400,194
20240502,151800,1962046700,30400,30350,30400,30350,113
20240502,151700,1958611650,30400,30350,30400,30300,148
20240502,151600,1954120900,30300,30150,30300,30150,40
20240502,151500,1952910400,30150,30150,30150,30150,1
20240502,151400,1952880250,30300,30250,30300,30150,125
20240502,151300,1949099300,30300,30350,30400,30300,531
20240502,151200,1932996550,30350,30350,30400,30350,141
20240502,151100,1928716950,30350,30400,30400,30350,12
20240502,151000,1928352500,30400,30400,30450,30350,55
20240502,150900,1926680750,30400,30450,30450,30400,52
20240502,150800,1925099150,30450,30550,30550,30450,475
20240502,150700,1910597550,30550,30550,30550,30550,227
20240502,150600,1903662700,30600,30550,30600,30550,343
20240502,150500,1893167300,30600,30600,30600,30600,9
20240502,150400,1892891900,30600,30600,30600,30600,266
20240502,150300,1884752300,30600,30600,30600,30550,63
20240502,150200,1882825100,30600,30600,30600,30600,28
20240502,150100,1881968300,30600,30600,30700,30600,258
20240502,150000,1874069300,30600,30500,30650,30500,973
20240502,145900,1844319550,30500,30500,30500,30500,43
20240502,145800,1843008050,30500,30450,30500,30450,45
20240502,145700,1841636500,30450,30500,30500,30450,250
20240502,145600,1834012000,30500,30500,30500,30500,38
20240502,145500,1832853000,30550,30500,30550,30450,265
20240502,145400,1824770350,30500,30500,30500,30500,318
20240502,145300,1815071350,30500,30500,30500,30500,2
20240502,145200,1815010350,30500,30450,30500,30450,100
20240502,145100,1811965300,30450,30550,30550,30450,528
20240502,145000,1795878400,30500,30500,30500,30500,308
20240502,144900,1786484400,30500,30450,30550,30450,140
20240502,144800,1782214700,30450,30500,30500,30450,696
20240502,144700,1761002050,30500,30650,30700,30500,843
20240502,144600,1735202100,30650,30200,30750,30200,9933
20240502,144500,1432265950,30200,30200,30300,30150,315
20240502,144400,1422733850,30050,30050,30050,30050,23
20240502,144300,1422042700,30200,30000,30200,30000,739
20240502,144200,1399741750,30100,30000,30100,30000,330
20240502,144100,1389809750,30000,30000,30000,30000,10
20240502,144000,1389509750,30050,30000,30050,30000,16
20240502,143900,1389029550,30050,30000,30050,30000,121
20240502,143800,1385394300,30000,30000,30050,30000,25
20240502,143700,1384644150,29950,29900,29950,29900,959
20240502,143600,1355969950,30050,30000,30050,29900,32
20240502,143500,1355012400,30000,29900,30000,29900,52
20240502,143400,1353455200,29900,29900,29950,29900,122
20240502,143300,1349804900,29900,30000,30000,29900,105
20240502,143200,1346662200,30000,30000,30000,30000,150
20240502,143100,1342162200,30000,30000,30050,30000,35
20240502,143000,1341111700,30000,30000,30000,30000,1
20240502,142900,1341081700,30100,30050,30100,30050,107
20240502,142800,1337861100,30000,30000,30000,30000,162
20240502,142700,1333001100,30000,30000,30000,30000,74
20240502,142600,1330781100,29950,30000,30000,29950,46
20240502,142500,1329401150,30000,30050,30050,30000,86
20240502,142400,1326819750,30050,30050,30050,30050,22
20240502,142300,1326158650,30100,30100,30100,30100,5
20240502,142200,1326008150,30100,30100,30100,30100,0
20240502,142100,1326008150,30100,30000,30100,30000,21
20240502,142000,1325376150,30000,30000,30100,30000,411
20240502,141900,1313036150,30000,29900,30000,29900,62
20240502,141800,1311182250,29900,29900,29900,29900,2
20240502,141700,1311122450,29900,29900,29900,29900,222
20240502,141600,1304484650,29900,29950,29950,29900,112
20240502,141500,1301135650,30000,30000,30000,30000,13
20240502,141400,1300745650,30050,30050,30050,30050,0
20240502,141300,1300745650,30050,30050,30050,30050,3
20240502,141200,1300655500,30000,30000,30000,30000,72
20240502,141100,1298495500,30000,30000,30000,30000,126
20240502,141000,1294715500,30000,30000,30050,30000,208
20240502,140900,1288475250,30000,30000,30000,30000,0
20240502,140800,1288475250,30000,30000,30000,30000,0
20240502,140700,1288475250,30000,30000,30000,30000,128
20240502,140600,1284635250,30000,30000,30000,30000,0
20240502,140500,1284635250,30000,29950,30000,29900,172
20240502,140400,1279479650,30000,30000,30000,30000,43
20240502,140300,1278189650,30000,30100,30100,30000,292
20240502,140200,1269401050,29950,30000,30050,29950,365
20240502,140100,1258434250,30000,30000,30000,30000,0
20240502,140000,1258434250,30000,30000,30000,30000,153
20240502,135900,1253844250,30000,30000,30000,30000,0
20240502,135800,1253844250,30000,30000,30000,30000,0
20240502,135700,1253844250,30000,30000,30000,30000,0
20240502,135600,1253844250,30000,30000,30000,30000,0
20240502,135500,1253844250,30000,30000,30000,30000,0
20240502,135400,1253844250,30000,30000,30000,30000,290
20240502,135300,1245144250,30000,30050,30050,30000,43
20240502,135200,1243852600,30050,30000,30050,29900,125
20240502,135100,1240109950,30000,30000,30000,30000,6
20240502,135000,1239929950,29900,29900,29900,29900,200
20240502,134900,1233949950,30000,30000,30000,30000,0
20240502,134800,1233949950,30000,30000,30000,30000,1
20240502,134700,1233919950,29900,29900,29900,29900,53
20240502,134600,1232335250,30000,29950,30000,29950,190
20240502,134500,1226639300,29950,29950,29950,29950,158
20240502,134400,1221907200,30000,30000,30000,30000,0
20240502,134300,1221907200,30000,30000,30000,29950,102
20240502,134200,1218852200,29950,29950,29950,29950,4
20240502,134100,1218732400,30000,30000,30000,30000,74
20240502,134000,1216512400,30000,30050,30050,30000,58
20240502,133900,1214772000,30050,30050,30100,30000,115
20240502,133800,1211317700,30100,30100,30100,30100,24
20240502,133700,1210595300,30150,30150,30150,30150,1
20240502,133600,1210565150,30200,30200,30200,30200,0
20240502,133500,1210565150,30200,30050,30200,30050,1983
20240502,133400,1150853600,30100,30100,30100,30100,0
20240502,133300,1150853600,30100,30050,30100,30050,162
20240502,133200,1145984800,30050,30050,30050,30050,0
20240502,133100,1145984800,30050,30000,30050,30000,540
20240502,133000,1129784650,30000,30000,30000,30000,0
20240502,132900,1129784650,30000,29900,30000,29850,183
20240502,132800,1124309350,29900,29900,29900,29900,20
20240502,132700,1123711350,29900,30000,30000,29900,824
20240502,132600,1098996850,30000,30000,30000,30000,27
20240502,132500,1098186850,30000,30000,30000,30000,22
20240502,132400,1097526850,30000,30000,30000,30000,21
20240502,132300,1096896850,29900,29950,29950,29900,112
20240502,132200,1093546050,29900,29900,29900,29900,0
20240502,132100,1093546050,29900,29950,29950,29900,6
20240502,132000,1093366500,29950,29950,29950,29950,17
20240502,131900,1092857350,29900,29900,29900,29900,101
20240502,131800,1089837450,29900,29900,29900,29900,7
20240502,131700,1089628150,29900,29900,29900,29900,0
20240502,131600,1089628150,29900,29900,29900,29900,0
20240502,131500,1089628150,29900,29950,29950,29900,182
20240502,131400,1084182850,29950,29950,29950,29950,264
20240502,131300,1076276050,29950,29950,29950,29950,0
20240502,131200,1076276050,29950,29950,29950,29950,53
20240502,131100,1074688700,29950,29950,29950,29950,0
20240502,131000,1074688700,29950,30000,30000,29950,55
20240502,130900,1073041200,29950,29950,29950,29950,18
20240502,130800,1072502100,29950,29950,29950,29950,135
20240502,130700,1068458850,30000,29950,30000,29950,213
20240502,130600,1062069750,29950,29950,29950,29950,0
20240502,130500,1062069750,29950,29950,29950,29950,0
20240502,130400,1062069750,29950,29950,29950,29950,17
20240502,130300,1061560600,29950,29950,29950,29950,40
20240502,130200,1060362600,30050,30050,30050,30050,0
20240502,130100,1060362600,30050,29950,30050,29950,154
20240502,130000,1055747400,29950,30000,30000,29950,3
20240502,125900,1055657500,30000,30000,30000,30000,20
20240502,125800,1055057500,30000,30000,30000,30000,20
20240502,125700,1054457500,30000,29850,30000,29850,1683
20240502,125600,1003992250,29850,29850,29850,29850,46
20240502,125500,1002619150,29750,29750,29750,29750,1
20240502,125400,1002589400,29800,29800,29800,29800,0
20240502,125300,1002589400,29800,29800,29800,29800,10
20240502,125200,1002291400,29850,29850,29850,29850,47
20240502,125100,1000888450,29800,29750,29800,29750,515
20240502,125000,985567150,29750,29750,29750,29750,202
20240502,124900,979557650,29700,29700,29700,29700,0
20240502,124800,979557650,29700,29700,29700,29700,0
20240502,124700,979557650,29700,29700,29700,29700,15
20240502,124600,979112150,29700,29700,29700,29700,0
20240502,124500,979112150,29700,29700,29700,29700,112
20240502,124400,975785750,29700,29700,29700,29700,51
20240502,124300,974271050,29700,29700,29700,29700,0
20240502,124200,974271050,29700,29700,29700,29700,0
20240502,124100,974271050,29700,29650,29700,29650,102
20240502,124000,971242900,29650,29700,29700,29650,17
20240502,123900,970738750,29700,29700,29700,29700,0
20240502,123800,970738750,29700,29700,29700,29700,0
20240502,123700,970738750,29700,29700,29700,29700,6
20240502,123600,970560550,29650,29650,29650,29650,0
20240502,123500,970560550,29650,29650,29650,29650,1
20240502,123400,970530900,29650,29650,29650,29650,301
20240502,123300,961606250,29650,29650,29650,29650,0
20240502,123200,961606250,29650,29650,29650,29650,0
20240502,123100,961606250,29650,29650,29650,29650,0
20240502,123000,961606250,29650,29650,29650,29650,0
20240502,122900,961606250,29650,29650,29650,29650,0
20240502,122800,961606250,29650,29650,29650,29650,380
20240502,122700,950339250,29650,29650,29650,29650,0
20240502,122600,950339250,29650,29650,29650,29650,25
20240502,122500,949598000,29650,29650,29650,29650,0
20240502,122400,949598000,29650,29650,29650,29650,0
20240502,122300,949598000,29650,29650,29650,29650,0
20240502,122200,949598000,29650,29650,29650,29650,0
20240502,122100,949598000,29650,29650,29650,29650,0
20240502,122000,949598000,29650,29650,29650,29650,30
20240502,121900,948708500,29650,29700,29700,29650,22
20240502,121800,948055700,29650,29650,29650,29650,4
20240502,121700,947937100,29700,29700,29700,29700,146
20240502,121600,943600900,29700,29700,29700,29700,1
20240502,121500,943571200,29700,29700,29700,29700,11
20240502,121400,943244500,29700,29700,29700,29700,2
20240502,121300,943185100,29700,29700,29700,29700,17
20240502,121200,942680200,29650,29650,29650,29650,111
20240502,121100,939389050,29650,29650,29650,29650,0
20240502,121000,939389050,29650,29650,29650,29650,314
20240502,120900,930078950,29700,29700,29700,29700,0
20240502,120800,930078950,29700,29700,29700,29700,0
20240502,120700,930078950,29700,29700,29700,29700,0
20240502,120600,930078950,29700,29700,29700,29700,0
20240502,120500,930078950,29700,29700,29700,29700,0
20240502,120400,930078950,29700,29700,29700,29700,0
20240502,120300,930078950,29700,29700,29700,29700,84
20240502,120200,927584150,29700,29700,29700,29700,0
20240502,120100,927584150,29700,29700,29700,29700,61
20240502,120000,925772450,29700,29700,29700,29700,41
20240502,115900,924554750,29700,29700,29700,29700,0
20240502,115800,924554750,29700,29700,29700,29700,0
20240502,115700,924554750,29700,29700,29700,29700,68
20240502,115600,922535150,29700,29700,29700,29700,0
20240502,115500,922535150,29700,29700,29700,29700,3
20240502,115400,922446050,29650,29650,29650,29650,0
20240502,115300,922446050,29650,29650,29650,29650,198
20240502,115200,916575350,29650,29650,29650,29650,0
20240502,115100,916575350,29650,29700,29700,29650,32
20240502,115000,915626300,29600,29600,29600,29600,0
20240502,114900,915626300,29600,29600,29600,29600,0
20240502,114800,915626300,29600,29600,29600,29600,0
20240502,114700,915626300,29600,29600,29600,29600,1
20240502,114600,915596700,29600,29600,29600,29600,30
20240502,114500,914708700,29600,29600,29600,29600,1
20240502,114400,914679100,29600,29600,29600,29600,0
20240502,114300,914679100,29600,29600,29600,29600,65
20240502,114200,912755100,29600,29600,29600,29600,36
20240502,114100,911689500,29600,29600,29600,29600,20
20240502,114000,911097500,29600,29600,29600,29600,33
20240502,113900,910120700,29600,29600,29600,29600,0
20240502,113800,910120700,29600,29600,29600,29600,0
20240502,113700,910120700,29600,29600,29600,29600,121
20240502,113600,906539100,29650,29650,29650,29650,69
20240502,113500,904493250,29650,29650,29650,29650,177
20240502,113400,899245200,29650,29650,29650,29650,88
20240502,113300,896636000,29650,29650,29650,29650,40
20240502,113200,895450000,29650,29650,29650,29650,0
20240502,113100,895450000,29650,29650,29650,29650,0
20240502,113000,895450000,29650,29650,29650,29650,0
20240502,112900,895450000,29650,29650,29650,29650,427
20240502,112800,882789450,29650,29650,29650,29650,0
20240502,112700,882789450,29650,29700,29700,29650,404
20240502,112600,870790750,29700,29700,29700,29700,69
20240502,112500,868741450,29700,29700,29700,29700,0
20240502,112400,868741450,29700,29700,29700,29700,0
20240502,112300,868741450,29700,29700,29700,29700,108
20240502,112200,865533850,29700,29700,29700,29700,10
20240502,112100,865236850,29700,29700,29700,29700,100
20240502,112000,862266850,29700,29700,29700,29700,3
20240502,111900,862177750,29700,29700,29700,29700,118
20240502,111800,858673150,29700,29700,29700,29700,63
20240502,111700,856802050,29650,29650,29650,29650,0
20240502,111600,856802050,29650,29650,29650,29650,1
20240502,111500,856772400,29650,29650,29650,29650,1
20240502,111400,856742750,29650,29650,29650,29650,9
20240502,111300,856475900,29650,29650,29650,29650,25
20240502,111200,855734650,29650,29650,29650,29650,4
20240502,111100,855616050,29650,29650,29650,29650,11
20240502,111000,855289900,29650,29650,29650,29650,0
20240502,110900,855289900,29650,29650,29650,29650,0
20240502,110800,855289900,29650,29650,29650,29650,233
20240502,110700,848381450,29550,29550,29550,29550,0
20240502,110600,848381450,29550,29550,29550,29550,40
20240502,110500,847199450,29650,29550,29650,29550,6
20240502,110400,847021750,29650,29600,29650,29550,73
20240502,110300,844859150,29600,29650,29650,29600,12
20240502,110200,844503400,29650,29650,29650,29650,10
20240502,110100,844206900,29650,29650,29650,29650,16
20240502,110000,843732500,29650,29650,29650,29650,0
20240502,105900,843732500,29650,29650,29650,29650,20
20240502,105800,843139500,29650,29650,29650,29650,0
20240502,105700,843139500,29650,29650,29650,29650,0
20240502,105600,843139500,29650,29650,29650,29650,1
20240502,105500,843109850,29750,29500,29750,29500,51
20240502,105400,841605100,29500,29500,29500,29500,1
20240502,105300,841575600,29500,29500,29500,29500,45
20240502,105200,840248100,29500,29500,29500,29500,0
20240502,105100,840248100,29500,29500,29500,29500,1
20240502,105000,840218600,29500,29500,29500,29500,30
20240502,104900,839333600,29500,29500,29500,29500,37
20240502,104800,838242100,29450,29550,29550,29450,210
20240502,104700,832048500,29550,29600,29700,29550,346
20240502,104600,821806200,29550,29600,29600,29550,111
20240502,104500,818525600,29600,29550,29600,29500,85
20240502,104400,816014800,29600,29600,29600,29600,1
20240502,104300,815985200,29700,29700,29700,29700,12
20240502,104200,815628800,29450,29450,29450,29450,0
20240502,104100,815628800,29450,29450,29450,29450,0
20240502,104000,815628800,29450,29650,29650,29450,2000
20240502,103900,756653850,29700,29650,29700,29650,161
20240502,103800,751874750,29650,29650,29700,29650,115
20240502,103700,748464750,29700,29700,29700,29700,31
20240502,103600,747544050,29700,29700,29700,29700,110
20240502,103500,744277050,29750,29750,29750,29750,240
20240502,103400,737137050,29750,29750,29750,29750,13
20240502,103300,736750300,29750,29750,29750,29750,0
20240502,103200,736750300,29750,29800,29800,29750,266
20240502,103100,728836750,29800,29800,29800,29800,146
20240502,103000,724485950,29900,29900,29900,29900,6
20240502,102900,724306550,29900,29850,29900,29850,153
20240502,102800,719739350,29900,29900,29900,29900,0
20240502,102700,719739350,29900,29800,29900,29800,86
20240502,102600,717175500,29850,29900,29950,29850,440
20240502,102500,704025650,29950,30000,30000,29950,428
20240502,102400,691187500,30000,30000,30000,30000,71
20240502,102300,689057500,30100,30000,30100,30000,103
20240502,102200,685967200,30150,30100,30150,30050,721
20240502,102100,664275700,30100,30100,30100,30100,0
20240502,102000,664275700,30100,30100,30100,30100,75
20240502,101900,662018200,30100,30100,30100,30100,7
20240502,101800,661807500,30100,30100,30100,30100,8
20240502,101700,661566700,30050,30050,30050,30050,52
20240502,101600,660004100,30050,30050,30050,30050,2
20240502,101500,659944000,30050,30050,30050,30050,0
20240502,101400,659944000,30050,30050,30050,30050,200
20240502,101300,653934000,30050,30050,30050,30050,71
20240502,101200,651800450,30050,30050,30050,30050,47
20240502,101100,650388100,30100,30200,30200,30100,452
20240502,101000,636748950,30250,30250,30250,30200,15
20240502,100900,636295350,30200,30200,30300,30200,21
20240502,100800,635661050,30200,30300,30300,30200,12
20240502,100700,635298550,30300,30300,30300,30300,227
20240502,100600,628420450,30300,30200,30300,30200,397
20240502,100500,616427450,30200,30350,30350,30200,221
20240502,100400,609736600,30350,30300,30350,30300,524
20240502,100300,593838900,30300,30200,30300,30200,899
20240502,100200,566660250,30200,30150,30200,30150,60
20240502,100100,564849300,30150,30150,30150,30100,460
20240502,100000,550985300,30150,30000,30150,30000,565
20240502,095900,534011850,29950,29950,30000,29950,111
20240502,095800,530682150,29950,30050,30050,29950,327
20240502,095700,520884400,30000,30050,30050,30000,453
20240502,095600,507275250,29950,29950,29950,29950,194
20240502,095500,501464950,29950,30000,30050,29950,21
20240502,095400,500835750,30000,30000,30000,30000,32
20240502,095300,499875750,30050,29800,30050,29800,125
20240502,095200,496132550,29800,29850,29850,29800,110
20240502,095100,492849300,29850,30150,30150,29850,276
20240502,095000,484564900,30150,30000,30150,30000,454
20240502,094900,470915700,30000,30050,30050,29850,197
20240502,094800,465010350,30050,29800,30450,29800,1646
20240502,094700,415581600,29750,29750,29750,29750,1
20240502,094600,415551850,29750,29700,29750,29700,384
20240502,094500,404129350,29700,29700,29700,29700,1
20240502,094400,404099650,29700,29700,29700,29700,52
20240502,094300,402555250,29700,29600,29750,29600,569
20240502,094200,385674150,29600,29550,29600,29550,121
20240502,094100,382092850,29600,29600,29600,29600,5
20240502,094000,381944850,29600,29600,29600,29600,102
20240502,093900,378925650,29600,29650,29650,29600,40
20240502,093800,377740650,29600,29600,29600,29600,76
20240502,093700,375491050,29600,29600,29600,29600,0
20240502,093600,375491050,29600,29600,29600,29600,15
20240502,093500,375047050,29400,29400,29400,29400,0
20240502,093400,375047050,29400,29600,29600,29400,17
20240502,093300,374544850,29600,29500,29600,29500,130
20240502,093200,370699200,29500,29350,29500,29350,107
20240502,093100,367553050,29350,29450,29450,29350,24
20240502,093000,366847150,29450,29300,29450,29200,90
20240502,092900,364208050,29300,29350,29350,29200,852
20240502,092800,339253250,29350,29350,29350,29350,7
20240502,092700,339047800,29500,29350,29500,29300,59
20240502,092600,337317850,29350,29450,29450,29350,311
20240502,092500,328185700,29400,29400,29400,29400,5
20240502,092400,328038700,29350,29350,29350,29350,1
20240502,092300,328009350,29350,29350,29350,29350,1
20240502,092200,327980000,29350,29350,29350,29350,63
20240502,092100,326130950,29400,29400,29400,29400,100
20240502,092000,323190950,29400,29400,29400,29350,1521
20240502,091900,278475450,29400,29500,29500,29400,5
20240502,091800,278328350,29550,29550,29550,29550,3
20240502,091700,278239700,29600,29550,29600,29400,182
20240502,091600,272885100,29600,29550,29600,29550,115
20240502,091500,269481200,29600,29550,29600,29550,6
20240502,091400,269303700,29600,29450,29600,29450,641
20240502,091300,250421050,29450,29450,29450,29450,10
20240502,091200,250126550,29450,29500,29500,29450,455
20240502,091100,236720250,29450,29500,29500,29450,18
20240502,091000,236190050,29450,29500,29500,29450,184
20240502,090900,230763700,29400,29550,29650,29400,329
20240502,090800,221033000,29550,29350,29600,29350,405
20240502,090700,209093600,29300,29200,29500,29150,569
20240502,090600,192411400,29200,29150,29450,29100,235
20240502,090500,185558350,29150,29100,29250,29050,761
20240502,090400,163366500,29100,29650,29700,29100,1844
20240502,090300,109419550,29300,29400,29500,29200,513
20240502,090200,94387000,29800,29050,29850,29050,348
20240502,090100,84178600,28750,29600,29600,28500,1786
20240502,090000,32829900,29600,29850,29850,29600,1088