KissMeData/034120/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,191700,1221908950,23100,23100,23100,23100,594
20240502,191600,1221908950,23100,23100,23100,23100,0
20240502,191500,1221908950,23100,23100,23100,23100,0
20240502,191400,1221908950,23100,23100,23100,23100,0
20240502,191300,1221908950,23100,23100,23100,23100,0
20240502,191200,1221908950,23100,23100,23100,23100,0
20240502,191100,1221908950,23100,23100,23100,23100,0
20240502,191000,1221908950,23100,23100,23100,23100,0
20240502,190900,1221908950,23100,23100,23100,23100,0
20240502,190800,1221908950,23100,23100,23100,23100,0
20240502,190700,1221908950,23100,23100,23100,23100,0
20240502,190600,1221908950,23100,23100,23100,23100,0
20240502,190500,1221908950,23100,23100,23100,23100,0
20240502,190400,1221908950,23100,23100,23100,23100,0
20240502,190300,1221908950,23100,23100,23100,23100,0
20240502,190200,1221908950,23100,23100,23100,23100,0
20240502,190100,1221908950,23100,23100,23100,23100,0
20240502,190000,1221908950,23100,23100,23100,23100,0
20240502,185900,1221908950,23100,23100,23100,23100,0
20240502,185800,1221908950,23100,23100,23100,23100,0
20240502,185700,1221908950,23100,23100,23100,23100,0
20240502,185600,1221908950,23100,23100,23100,23100,0
20240502,185500,1221908950,23100,23100,23100,23100,0
20240502,185400,1221908950,23100,23100,23100,23100,0
20240502,185300,1221908950,23100,23100,23100,23100,0
20240502,185200,1221908950,23100,23100,23100,23100,0
20240502,185100,1221908950,23100,23100,23100,23100,0
20240502,185000,1221908950,23100,23100,23100,23100,0
20240502,184900,1221908950,23100,23100,23100,23100,0
20240502,184800,1221908950,23100,23100,23100,23100,0
20240502,184700,1221908950,23100,23100,23100,23100,594
20240502,184600,1221908950,23100,23100,23100,23100,0
20240502,184500,1221908950,23100,23100,23100,23100,0
20240502,184400,1221908950,23100,23100,23100,23100,0
20240502,184300,1221908950,23100,23100,23100,23100,0
20240502,184200,1221908950,23100,23100,23100,23100,0
20240502,184100,1221908950,23100,23100,23100,23100,0
20240502,184000,1221908950,23100,23100,23100,23100,0
20240502,183900,1221908950,23100,23100,23100,23100,0
20240502,183800,1221908950,23100,23100,23100,23100,0
20240502,183700,1221908950,23100,23100,23100,23100,0
20240502,183600,1221908950,23100,23100,23100,23100,0
20240502,183500,1221908950,23100,23100,23100,23100,0
20240502,183400,1221908950,23100,23100,23100,23100,0
20240502,183300,1221908950,23100,23100,23100,23100,0
20240502,183200,1221908950,23100,23100,23100,23100,0
20240502,183100,1221908950,23100,23100,23100,23100,0
20240502,183000,1221908950,23100,23100,23100,23100,0
20240502,182900,1221908950,23100,23100,23100,23100,0
20240502,182800,1221908950,23100,23100,23100,23100,0
20240502,182700,1221908950,23100,23100,23100,23100,0
20240502,182600,1221908950,23100,23100,23100,23100,0
20240502,182500,1221908950,23100,23100,23100,23100,0
20240502,182400,1221908950,23100,23100,23100,23100,0
20240502,182300,1221908950,23100,23100,23100,23100,0
20240502,182200,1221908950,23100,23100,23100,23100,0
20240502,182100,1221908950,23100,23100,23100,23100,0
20240502,182000,1221908950,23100,23100,23100,23100,0
20240502,181900,1221908950,23100,23100,23100,23100,0
20240502,181800,1221908950,23100,23100,23100,23100,0
20240502,181700,1221908950,23100,23100,23100,23100,594
20240502,181600,1221908950,23100,23100,23100,23100,0
20240502,181500,1221908950,23100,23100,23100,23100,0
20240502,181400,1221908950,23100,23100,23100,23100,0
20240502,181300,1221908950,23100,23100,23100,23100,0
20240502,181200,1221908950,23100,23100,23100,23100,0
20240502,181100,1221908950,23100,23100,23100,23100,0
20240502,181000,1221908950,23100,23100,23100,23100,0
20240502,180900,1221908950,23100,23100,23100,23100,0
20240502,180800,1221908950,23100,23100,23100,23100,0
20240502,180700,1221908950,23100,23100,23100,23100,0
20240502,180600,1221908950,23100,23100,23100,23100,0
20240502,180500,1221908950,23100,23100,23100,23100,0
20240502,180400,1221908950,23100,23100,23100,23100,0
20240502,180300,1221908950,23100,23100,23100,23100,0
20240502,180200,1221908950,23100,23100,23100,23100,0
20240502,180100,1221908950,23100,23100,23100,23100,0
20240502,180000,1221908950,23100,23100,23100,23100,0
20240502,175900,1221908950,23100,23100,23100,23100,0
20240502,175800,1221908950,23100,23100,23100,23100,0
20240502,175700,1221908950,23100,23100,23100,23100,0
20240502,175600,1221908950,23100,23100,23100,23100,0
20240502,175500,1221908950,23100,23100,23100,23100,0
20240502,175400,1221908950,23100,23100,23100,23100,0
20240502,175300,1221908950,23100,23100,23100,23100,0
20240502,175200,1221908950,23100,23100,23100,23100,0
20240502,175100,1221908950,23100,23100,23100,23100,0
20240502,175000,1221908950,23100,23100,23100,23100,0
20240502,174900,1221908950,23100,23100,23100,23100,0
20240502,174800,1221908950,23100,23100,23100,23100,0
20240502,174700,1221908950,23100,23100,23100,23100,594
20240502,174600,1221908950,23100,23100,23100,23100,0
20240502,174500,1221908950,23100,23100,23100,23100,0
20240502,174400,1221908950,23100,23100,23100,23100,0
20240502,174300,1221908950,23100,23100,23100,23100,0
20240502,174200,1221908950,23100,23100,23100,23100,0
20240502,174100,1221908950,23100,23100,23100,23100,0
20240502,174000,1221908950,23100,23100,23100,23100,0
20240502,173900,1221908950,23100,23100,23100,23100,0
20240502,173800,1221908950,23100,23100,23100,23100,0
20240502,173700,1221908950,23100,23100,23100,23100,0
20240502,173600,1221908950,23100,23100,23100,23100,0
20240502,173500,1221908950,23100,23100,23100,23100,0
20240502,173400,1221908950,23100,23100,23100,23100,0
20240502,173300,1221908950,23100,23100,23100,23100,0
20240502,173200,1221908950,23100,23100,23100,23100,0
20240502,173100,1221908950,23100,23100,23100,23100,0
20240502,173000,1221908950,23100,23100,23100,23100,0
20240502,172900,1221908950,23100,23100,23100,23100,0
20240502,172800,1221908950,23100,23100,23100,23100,0
20240502,172700,1221908950,23100,23100,23100,23100,0
20240502,172600,1221908950,23100,23100,23100,23100,0
20240502,172500,1221908950,23100,23100,23100,23100,0
20240502,172400,1221908950,23100,23100,23100,23100,0
20240502,172300,1221908950,23100,23100,23100,23100,0
20240502,172200,1221908950,23100,23100,23100,23100,0
20240502,172100,1221908950,23100,23100,23100,23100,0
20240502,172000,1221908950,23100,23100,23100,23100,0
20240502,171900,1221908950,23100,23100,23100,23100,0
20240502,171800,1221908950,23100,23100,23100,23100,0
20240502,171700,1221908950,23100,23100,23100,23100,594
20240502,171600,1221908950,23100,23100,23100,23100,0
20240502,171500,1221908950,23100,23100,23100,23100,0
20240502,171400,1221908950,23100,23100,23100,23100,0
20240502,171300,1221908950,23100,23100,23100,23100,0
20240502,171200,1221908950,23100,23100,23100,23100,0
20240502,171100,1221908950,23100,23100,23100,23100,0
20240502,171000,1221908950,23100,23100,23100,23100,0
20240502,170900,1221908950,23100,23100,23100,23100,0
20240502,170800,1221908950,23100,23100,23100,23100,0
20240502,170700,1221908950,23100,23100,23100,23100,0
20240502,170600,1221908950,23100,23100,23100,23100,0
20240502,170500,1221908950,23100,23100,23100,23100,0
20240502,170400,1221908950,23100,23100,23100,23100,0
20240502,170300,1221908950,23100,23100,23100,23100,0
20240502,170200,1221908950,23100,23100,23100,23100,0
20240502,170100,1221908950,23100,23100,23100,23100,0
20240502,170000,1221908950,23100,23100,23100,23100,0
20240502,165900,1221908950,23100,23100,23100,23100,0
20240502,165800,1221908950,23100,23100,23100,23100,0
20240502,165700,1221908950,23100,23100,23100,23100,0
20240502,165600,1221908950,23100,23100,23100,23100,0
20240502,165500,1221908950,23100,23100,23100,23100,0
20240502,165400,1221908950,23100,23100,23100,23100,0
20240502,165300,1221908950,23100,23100,23100,23100,0
20240502,165200,1221908950,23100,23100,23100,23100,0
20240502,165100,1221908950,23100,23100,23100,23100,0
20240502,165000,1221908950,23100,23100,23100,23100,0
20240502,164900,1221908950,23100,23100,23100,23100,0
20240502,164800,1221908950,23100,23100,23100,23100,0
20240502,164700,1221908950,23100,23100,23100,23100,594
20240502,164600,1221908950,23100,23100,23100,23100,0
20240502,164500,1221908950,23100,23100,23100,23100,0
20240502,164400,1221908950,23100,23100,23100,23100,0
20240502,164300,1221908950,23100,23100,23100,23100,0
20240502,164200,1221908950,23100,23100,23100,23100,0
20240502,164100,1221908950,23100,23100,23100,23100,0
20240502,164000,1221908950,23100,23100,23100,23100,0
20240502,163900,1221908950,23100,23100,23100,23100,0
20240502,163800,1221908950,23100,23100,23100,23100,0
20240502,163700,1221908950,23100,23100,23100,23100,0
20240502,163600,1221908950,23100,23100,23100,23100,0
20240502,163500,1221908950,23100,23100,23100,23100,0
20240502,163400,1221908950,23100,23100,23100,23100,0
20240502,163300,1221908950,23100,23100,23100,23100,0
20240502,163200,1221908950,23100,23100,23100,23100,0
20240502,163100,1221908950,23100,23100,23100,23100,0
20240502,163000,1221908950,23100,23100,23100,23100,0
20240502,162900,1221908950,23100,23100,23100,23100,0
20240502,162800,1221908950,23100,23100,23100,23100,0
20240502,162700,1221908950,23100,23100,23100,23100,0
20240502,162600,1221908950,23100,23100,23100,23100,0
20240502,162500,1221908950,23100,23100,23100,23100,0
20240502,162400,1221908950,23100,23100,23100,23100,0
20240502,162300,1221908950,23100,23100,23100,23100,0
20240502,162200,1221908950,23100,23100,23100,23100,0
20240502,162100,1221908950,23100,23100,23100,23100,0
20240502,162000,1221908950,23100,23100,23100,23100,0
20240502,161900,1221908950,23100,23100,23100,23100,0
20240502,161800,1221908950,23100,23100,23100,23100,0
20240502,161700,1221908950,23100,23100,23100,23100,594
20240502,161600,1221908950,23100,23100,23100,23100,0
20240502,161500,1221908950,23100,23100,23100,23100,0
20240502,161400,1221908950,23100,23100,23100,23100,0
20240502,161300,1221908950,23100,23100,23100,23100,0
20240502,161200,1221908950,23100,23100,23100,23100,0
20240502,161100,1221908950,23100,23100,23100,23100,0
20240502,161000,1221908950,23100,23100,23100,23100,0
20240502,160900,1221908950,23100,23100,23100,23100,0
20240502,160800,1221908950,23100,23100,23100,23100,0
20240502,160700,1221908950,23100,23100,23100,23100,0
20240502,160600,1221908950,23100,23100,23100,23100,0
20240502,160500,1221908950,23100,23100,23100,23100,0
20240502,160400,1221908950,23100,23100,23100,23100,0
20240502,160300,1221908950,23100,23100,23100,23100,0
20240502,160200,1221908950,23100,23100,23100,23100,0
20240502,160100,1221908950,23100,23100,23100,23100,0
20240502,160000,1221908950,23100,23100,23100,23100,0
20240502,155900,1221908950,23100,23100,23100,23100,0
20240502,155800,1221908950,23100,23100,23100,23100,0
20240502,155700,1221908950,23100,23100,23100,23100,0
20240502,155600,1221908950,23100,23100,23100,23100,0
20240502,155500,1221908950,23100,23100,23100,23100,0
20240502,155400,1221908950,23100,23100,23100,23100,0
20240502,155300,1221908950,23100,23100,23100,23100,0
20240502,155200,1221908950,23100,23100,23100,23100,0
20240502,155100,1221908950,23100,23100,23100,23100,0
20240502,155000,1221908950,23100,23100,23100,23100,0
20240502,154900,1221908950,23100,23100,23100,23100,0
20240502,154800,1221908950,23100,23100,23100,23100,0
20240502,154700,1221908950,23100,23100,23100,23100,594
20240502,154600,1221908950,23100,23100,23100,23100,0
20240502,154500,1221908950,23100,23100,23100,23100,0
20240502,154400,1221908950,23100,23100,23100,23100,0
20240502,154300,1221908950,23100,23100,23100,23100,0
20240502,154200,1221908950,23100,23100,23100,23100,0
20240502,154100,1221908950,23100,23100,23100,23100,0
20240502,154000,1221908950,23100,23100,23100,23100,0
20240502,153900,1221908950,23100,23100,23100,23100,0
20240502,153800,1221908950,23100,23100,23100,23100,0
20240502,153700,1221908950,23100,23100,23100,23100,0
20240502,153600,1221908950,23100,23100,23100,23100,0
20240502,153500,1221908950,23100,23100,23100,23100,0
20240502,153400,1221908950,23100,23100,23100,23100,0
20240502,153300,1221908950,23100,23100,23100,23100,0
20240502,153200,1221908950,23100,23100,23100,23100,0
20240502,153100,1221908950,23100,23100,23100,23100,0
20240502,153000,1221908950,23100,23100,23100,23100,594
20240502,152900,1208187550,23050,23050,23050,23050,0
20240502,152800,1208187550,23050,23050,23050,23050,0
20240502,152700,1208187550,23050,23050,23050,23050,0
20240502,152600,1208187550,23050,23050,23050,23050,0
20240502,152500,1208187550,23050,23050,23050,23050,0
20240502,152400,1208187550,23050,23050,23050,23050,0
20240502,152300,1208187550,23050,23050,23050,23050,0
20240502,152200,1208187550,23050,23050,23050,23050,0
20240502,152100,1208187550,23050,23050,23050,23050,0
20240502,152000,1208187550,23050,23050,23050,23050,0
20240502,151900,1208187550,23050,23100,23100,23050,292
20240502,151800,1201454450,23100,23050,23200,23050,1194
20240502,151700,1173857000,23100,23050,23100,23050,515
20240502,151600,1161980150,23050,23050,23100,23050,1370
20240502,151500,1130401550,23050,23050,23100,23050,67
20240502,151400,1128855850,23050,23100,23100,23050,506
20240502,151300,1117184150,23100,23100,23100,23050,170
20240502,151200,1113265400,23100,23050,23100,23050,393
20240502,151100,1104206450,23050,23050,23100,23050,1913
20240502,151000,1060111450,23050,23050,23100,23050,168
20240502,150900,1056238500,23050,23100,23100,23050,44
20240502,150800,1055223450,23100,23050,23100,23050,28
20240502,150700,1054577950,23100,23100,23100,23050,108
20240502,150600,1052084850,23100,23100,23100,23050,83
20240502,150500,1050170550,23050,23050,23100,23050,27
20240502,150400,1049547950,23050,23050,23100,23050,67
20240502,150300,1048001900,23050,23050,23100,23050,68
20240502,150200,1046432450,23100,23050,23100,23050,418
20240502,150100,1036783600,23050,23050,23100,23050,34
20240502,150000,1035999350,23050,23100,23100,23050,260
20240502,145900,1030003250,23050,23100,23100,23050,81
20240502,145800,1028133200,23050,23050,23050,23050,67
20240502,145700,1026588850,23100,23100,23100,23050,1498
20240502,145600,991985800,23100,23100,23150,23100,3179
20240502,145500,918550800,23100,23100,23150,23100,54
20240502,145400,917302900,23150,23100,23150,23100,143
20240502,145300,913994450,23150,23100,23150,23100,50
20240502,145200,912839350,23100,23100,23100,23100,241
20240502,145100,907272250,23100,23100,23150,23100,94
20240502,145000,905098850,23100,23100,23100,23100,66
20240502,144900,903574250,23100,23100,23150,23100,88
20240502,144800,901540950,23100,23100,23150,23100,102
20240502,144700,899184600,23100,23100,23100,23100,80
20240502,144600,897336600,23100,23100,23150,23100,60
20240502,144500,895950500,23100,23100,23150,23100,48
20240502,144400,894841650,23100,23100,23100,23100,61
20240502,144300,893432550,23100,23150,23150,23100,78
20240502,144200,891629650,23100,23100,23150,23100,66
20240502,144100,890103850,23100,23100,23150,23100,73
20240502,144000,888417300,23100,23100,23100,23100,57
20240502,143900,887100600,23100,23100,23150,23100,49
20240502,143800,885968450,23100,23100,23150,23100,59
20240502,143700,884605500,23100,23100,23100,23100,45
20240502,143600,883566000,23100,23100,23150,23100,970
20240502,143500,861158950,23100,23100,23100,23100,55
20240502,143400,859888450,23100,23100,23150,23100,40
20240502,143300,858964150,23100,23100,23100,23100,61
20240502,143200,857555050,23100,23100,23100,23100,53
20240502,143100,856330750,23100,23100,23150,23100,93
20240502,143000,854182400,23100,23100,23150,23100,82
20240502,142900,852287550,23100,23100,23100,23100,108
20240502,142800,849792750,23100,23100,23150,23100,969
20240502,142700,827379550,23100,23100,23150,23100,69
20240502,142600,825785100,23100,23100,23150,23100,48
20240502,142500,824676250,23100,23100,23150,23100,85
20240502,142400,822712500,23150,23100,23150,23100,219
20240502,142300,817646200,23100,23100,23150,23100,48
20240502,142200,816537350,23100,23100,23100,23100,52
20240502,142100,815336150,23150,23100,23150,23100,56
20240502,142000,814042400,23150,23100,23150,23100,64
20240502,141900,812563350,23100,23100,23150,23100,90
20240502,141800,810482850,23100,23100,23150,23100,37
20240502,141700,809628100,23100,23100,23150,23100,298
20240502,141600,802744200,23100,23100,23150,23100,450
20240502,141500,792349000,23100,23100,23150,23100,73
20240502,141400,790661400,23100,23100,23150,23100,47
20240502,141300,789575250,23100,23100,23150,23100,43
20240502,141200,788581850,23100,23100,23100,23100,362
20240502,141100,780219650,23150,23100,23150,23100,3232
20240502,141000,705557950,23100,23100,23100,23100,37
20240502,140900,704703250,23100,23100,23150,23100,97
20240502,140800,702460000,23100,23100,23100,23100,125
20240502,140700,699572500,23100,23150,23200,23100,2099
20240502,140600,650982950,23150,23150,23150,23150,38
20240502,140500,650103250,23150,23150,23200,23150,116
20240502,140400,647417300,23200,23200,23200,23200,2189
20240502,140300,596632500,23200,23200,23250,23200,35
20240502,140200,595820450,23200,23200,23250,23200,86
20240502,140100,593825200,23200,23200,23200,23200,53
20240502,140000,592595600,23200,23200,23200,23200,242
20240502,135900,586981200,23200,23200,23250,23200,113
20240502,135800,584354550,23200,23250,23250,23200,93
20240502,135700,582195000,23200,23250,23300,23200,29
20240502,135600,581520750,23250,23200,23250,23200,34
20240502,135500,580730650,23200,23250,23250,23200,9
20240502,135400,580521450,23250,23250,23250,23250,21
20240502,135300,580033200,23250,23250,23250,23250,21
20240502,135200,579544950,23250,23250,23250,23250,45
20240502,135100,578498700,23250,23250,23250,23250,15
20240502,135000,578149950,23250,23250,23250,23250,23
20240502,134900,577615200,23250,23250,23250,23250,53
20240502,134800,576382950,23250,23250,23250,23250,20
20240502,134700,575917950,23250,23250,23250,23250,121
20240502,134600,573104700,23250,23250,23250,23250,22
20240502,134500,572593200,23250,23250,23250,23250,13
20240502,134400,572290950,23250,23250,23250,23250,73
20240502,134300,570593700,23250,23250,23250,23250,101
20240502,134200,568245450,23250,23250,23250,23250,29
20240502,134100,567571200,23250,23250,23250,23250,18
20240502,134000,567152700,23250,23250,23300,23250,17
20240502,133900,566757400,23250,23250,23250,23250,11
20240502,133800,566501650,23250,23250,23250,23250,18
20240502,133700,566083150,23250,23250,23250,23250,16
20240502,133600,565711150,23250,23250,23250,23250,13
20240502,133500,565408900,23250,23250,23250,23250,15
20240502,133400,565060150,23300,23300,23300,23300,1
20240502,133300,565036850,23300,23300,23300,23300,0
20240502,133200,565036850,23300,23300,23300,23300,4
20240502,133100,564943650,23300,23300,23300,23300,8
20240502,133000,564757250,23250,23250,23300,23250,55
20240502,132900,563476300,23250,23250,23250,23250,1
20240502,132800,563453050,23250,23250,23250,23250,2
20240502,132700,563406550,23250,23250,23250,23250,2
20240502,132600,563360050,23300,23300,23300,23300,0
20240502,132500,563360050,23300,23300,23300,23300,0
20240502,132400,563360050,23300,23300,23300,23300,9
20240502,132300,563150350,23300,23300,23300,23300,0
20240502,132200,563150350,23300,23300,23300,23300,1
20240502,132100,563127050,23250,23250,23250,23250,0
20240502,132000,563127050,23250,23250,23250,23250,1
20240502,131900,563103800,23250,23250,23250,23250,0
20240502,131800,563103800,23250,23250,23250,23250,1
20240502,131700,563080550,23300,23300,23300,23300,0
20240502,131600,563080550,23300,23300,23300,23300,5
20240502,131500,562964050,23300,23250,23300,23250,34
20240502,131400,562173100,23250,23300,23300,23250,3
20240502,131300,562103250,23300,23300,23300,23300,0
20240502,131200,562103250,23300,23300,23300,23300,12
20240502,131100,561823650,23250,23250,23250,23250,1
20240502,131000,561800400,23250,23250,23250,23250,0
20240502,130900,561800400,23250,23250,23250,23250,2
20240502,130800,561753900,23300,23300,23300,23300,0
20240502,130700,561753900,23300,23300,23300,23300,1
20240502,130600,561730600,23300,23300,23300,23250,366
20240502,130500,553202850,23300,23300,23300,23300,0
20240502,130400,553202850,23300,23300,23300,23300,1
20240502,130300,553179550,23250,23250,23250,23250,2
20240502,130200,553133050,23300,23300,23300,23300,1
20240502,130100,553109750,23300,23300,23300,23300,2
20240502,130000,553063150,23300,23300,23300,23300,1
20240502,125900,553039850,23300,23250,23300,23250,160
20240502,125800,549319800,23300,23300,23300,23300,42
20240502,125700,548341200,23300,23200,23300,23200,1001
20240502,125600,525073900,23200,23200,23200,23200,3
20240502,125500,525004300,23200,23200,23200,23150,53
20240502,125400,523774750,23200,23200,23200,23200,222
20240502,125300,518624350,23200,23250,23250,23200,813
20240502,125200,499762700,23200,23200,23200,23200,40
20240502,125100,498834700,23200,23250,23250,23200,705
20240502,125000,482478450,23200,23250,23250,23200,3
20240502,124900,482408750,23200,23200,23200,23200,1
20240502,124800,482385550,23200,23200,23200,23200,0
20240502,124700,482385550,23200,23200,23250,23200,36
20240502,124600,481549700,23200,23200,23200,23200,2
20240502,124500,481503300,23200,23200,23200,23200,66
20240502,124400,479972100,23250,23250,23250,23250,0
20240502,124300,479972100,23250,23250,23250,23250,1
20240502,124200,479948850,23250,23250,23250,23250,1
20240502,124100,479925600,23250,23250,23250,23250,2
20240502,124000,479879100,23200,23200,23250,23200,221
20240502,123900,474751850,23250,23250,23250,23250,0
20240502,123800,474751850,23250,23200,23250,23200,24
20240502,123700,474195000,23250,23200,23250,23200,3
20240502,123600,474125300,23200,23200,23200,23200,161
20240502,123500,470390100,23200,23200,23200,23200,0
20240502,123400,470390100,23200,23200,23200,23200,0
20240502,123300,470390100,23200,23200,23200,23200,2
20240502,123200,470343700,23200,23200,23200,23200,124
20240502,123100,467466900,23200,23200,23200,23200,9
20240502,123000,467258100,23200,23150,23200,23150,219
20240502,122900,462177350,23200,23200,23200,23200,272
20240502,122800,455866950,23200,23250,23250,23200,262
20240502,122700,449788450,23250,23250,23250,23250,5
20240502,122600,449672200,23200,23200,23200,23200,1
20240502,122500,449649000,23200,23200,23200,23200,587
20240502,122400,436030600,23200,23200,23200,23200,1808
20240502,122300,394085000,23200,23200,23200,23200,330
20240502,122200,386429000,23250,23250,23250,23250,12
20240502,122100,386150000,23250,23250,23250,23200,12
20240502,122000,385871050,23250,23250,23250,23250,83
20240502,121900,383941300,23250,23250,23250,23250,65
20240502,121800,382430050,23200,23200,23200,23200,0
20240502,121700,382430050,23200,23250,23250,23200,2
20240502,121600,382383600,23250,23250,23250,23250,20
20240502,121500,381918600,23250,23250,23250,23250,61
20240502,121400,380500350,23300,23300,23300,23300,2
20240502,121300,380453750,23250,23250,23250,23250,1
20240502,121200,380430500,23300,23250,23300,23250,310
20240502,121100,373222300,23250,23250,23250,23250,11
20240502,121000,372966550,23250,23250,23250,23250,4
20240502,120900,372873550,23250,23250,23250,23200,556
20240502,120800,359974250,23200,23250,23250,23200,31
20240502,120700,359253550,23250,23250,23250,23250,194
20240502,120600,354743050,23200,23200,23200,23200,13
20240502,120500,354441450,23200,23250,23250,23200,85
20240502,120400,352467900,23250,23250,23250,23250,9
20240502,120300,352258650,23250,23250,23250,23250,244
20240502,120200,346585650,23250,23250,23250,23250,0
20240502,120100,346585650,23250,23250,23250,23250,0
20240502,120000,346585650,23250,23250,23250,23250,2
20240502,115900,346539150,23300,23300,23300,23300,1
20240502,115800,346515850,23300,23300,23300,23300,2
20240502,115700,346469250,23250,23250,23250,23250,11
20240502,115600,346213500,23250,23300,23300,23250,3
20240502,115500,346143650,23250,23250,23250,23250,418
20240502,115400,336425150,23250,23250,23250,23250,0
20240502,115300,336425150,23250,23250,23250,23250,11
20240502,115200,336169400,23250,23250,23250,23250,0
20240502,115100,336169400,23250,23250,23250,23250,0
20240502,115000,336169400,23250,23250,23250,23250,0
20240502,114900,336169400,23250,23250,23250,23250,0
20240502,114800,336169400,23250,23250,23250,23250,2
20240502,114700,336122900,23300,23300,23300,23300,51
20240502,114600,334934600,23300,23300,23300,23300,0
20240502,114500,334934600,23300,23300,23300,23250,3
20240502,114400,334864750,23300,23300,23300,23300,25
20240502,114300,334282250,23250,23250,23250,23250,0
20240502,114200,334282250,23250,23250,23250,23250,0
20240502,114100,334282250,23250,23250,23250,23250,111
20240502,114000,331701500,23250,23250,23250,23250,2
20240502,113900,331655000,23250,23300,23300,23250,6
20240502,113800,331515250,23300,23250,23300,23250,54
20240502,113700,330259500,23250,23250,23250,23250,44
20240502,113600,329236500,23300,23300,23300,23300,0
20240502,113500,329236500,23300,23300,23300,23300,1
20240502,113400,329213200,23300,23300,23300,23300,0
20240502,113300,329213200,23300,23300,23300,23300,10
20240502,113200,328980200,23300,23300,23300,23300,1
20240502,113100,328956900,23250,23250,23250,23250,1
20240502,113000,328933650,23300,23300,23300,23300,0
20240502,112900,328933650,23300,23300,23300,23300,2
20240502,112800,328887050,23300,23300,23300,23250,20
20240502,112700,328421100,23300,23300,23300,23300,0
20240502,112600,328421100,23300,23300,23300,23300,1
20240502,112500,328397800,23250,23300,23300,23250,12
20240502,112400,328118300,23300,23300,23300,23300,1
20240502,112300,328095000,23250,23250,23250,23250,1
20240502,112200,328071750,23300,23300,23300,23300,58
20240502,112100,326720350,23300,23300,23300,23300,2
20240502,112000,326673750,23300,23300,23300,23300,0
20240502,111900,326673750,23300,23300,23300,23300,1
20240502,111800,326650450,23300,23300,23300,23300,9
20240502,111700,326440750,23300,23300,23300,23300,53
20240502,111600,325205850,23250,23250,23250,23250,0
20240502,111500,325205850,23250,23250,23250,23250,7
20240502,111400,325043100,23300,23300,23300,23300,50
20240502,111300,323878100,23300,23300,23300,23300,0
20240502,111200,323878100,23300,23300,23300,23300,1
20240502,111100,323854800,23250,23250,23250,23250,1
20240502,111000,323831550,23300,23300,23300,23300,0
20240502,110900,323831550,23300,23250,23300,23250,19
20240502,110800,323389300,23250,23250,23250,23250,49
20240502,110700,322250050,23250,23250,23250,23250,332
20240502,110600,314531050,23300,23300,23300,23300,15
20240502,110500,314181550,23300,23300,23300,23250,310
20240502,110400,306959750,23250,23250,23250,23250,0
20240502,110300,306959750,23250,23300,23300,23250,95
20240502,110200,304750950,23300,23300,23300,23300,280
20240502,110100,298226950,23250,23250,23250,23250,1
20240502,110000,298203700,23250,23300,23300,23250,111
20240502,105900,295622900,23250,23250,23250,23250,2
20240502,105800,295576400,23250,23300,23300,23250,4
20240502,105700,295483250,23300,23300,23300,23300,58
20240502,105600,294131850,23300,23250,23300,23250,650
20240502,105500,279016850,23300,23300,23300,23300,46
20240502,105400,277945050,23300,23300,23300,23300,0
20240502,105300,277945050,23300,23300,23300,23300,0
20240502,105200,277945050,23300,23300,23300,23300,0
20240502,105100,277945050,23300,23250,23300,23250,8
20240502,105000,277758700,23250,23250,23300,23250,3
20240502,104900,277688900,23300,23300,23300,23300,0
20240502,104800,277688900,23300,23300,23300,23300,0
20240502,104700,277688900,23300,23300,23300,23300,101
20240502,104600,275335600,23250,23250,23250,23250,188
20240502,104500,270964600,23250,23250,23250,23250,0
20240502,104400,270964600,23250,23250,23250,23250,0
20240502,104300,270964600,23250,23250,23250,23250,0
20240502,104200,270964600,23250,23250,23250,23250,3
20240502,104100,270894850,23250,23250,23250,23250,1
20240502,104000,270871600,23250,23250,23250,23250,0
20240502,103900,270871600,23250,23250,23250,23250,0
20240502,103800,270871600,23250,23250,23250,23250,0
20240502,103700,270871600,23250,23250,23250,23250,77
20240502,103600,269081350,23300,23250,23300,23250,23
20240502,103500,268545550,23300,23300,23300,23300,400
20240502,103400,259225550,23250,23250,23250,23250,79
20240502,103300,257388800,23250,23250,23250,23250,1
20240502,103200,257365550,23300,23300,23300,23300,1
20240502,103100,257342250,23250,23250,23250,23250,100
20240502,103000,255017250,23250,23250,23250,23250,1
20240502,102900,254994000,23250,23250,23250,23250,135
20240502,102800,251855250,23250,23250,23250,23250,277
20240502,102700,245415000,23250,23250,23250,23250,215
20240502,102600,240416250,23250,23250,23250,23250,0
20240502,102500,240416250,23250,23250,23250,23250,0
20240502,102400,240416250,23250,23250,23250,23250,1
20240502,102300,240393000,23300,23250,23300,23250,134
20240502,102200,237276350,23250,23250,23250,23250,11
20240502,102100,237020600,23250,23250,23250,23250,3
20240502,102000,236950850,23300,23300,23300,23300,0
20240502,101900,236950850,23300,23300,23300,23300,2
20240502,101800,236904250,23250,23250,23250,23250,0
20240502,101700,236904250,23250,23250,23250,23250,0
20240502,101600,236904250,23250,23250,23250,23250,15
20240502,101500,236555500,23300,23300,23300,23300,0
20240502,101400,236555500,23300,23300,23300,23300,4
20240502,101300,236462300,23300,23300,23300,23300,40
20240502,101200,235530300,23300,23250,23300,23250,8
20240502,101100,235344100,23250,23250,23250,23250,1088
20240502,101000,210048100,23250,23300,23300,23250,3
20240502,100900,209978250,23300,23300,23300,23300,1
20240502,100800,209954950,23300,23250,23300,23250,303
20240502,100700,202895100,23300,23250,23300,23250,726
20240502,100600,186007100,23250,23300,23300,23250,286
20240502,100500,179353250,23300,23300,23300,23300,10
20240502,100400,179120250,23300,23300,23300,23300,661
20240502,100300,163718950,23300,23300,23300,23300,332
20240502,100200,155983350,23350,23350,23350,23350,0
20240502,100100,155983350,23350,23300,23350,23300,42
20240502,100000,155004600,23300,23300,23300,23300,0
20240502,095900,155004600,23300,23300,23300,23300,1
20240502,095800,154981300,23350,23350,23350,23350,0
20240502,095700,154981300,23350,23350,23350,23350,1
20240502,095600,154957950,23350,23350,23350,23350,100
20240502,095500,152622950,23350,23350,23350,23350,2
20240502,095400,152576250,23350,23350,23350,23350,0
20240502,095300,152576250,23350,23350,23350,23350,2
20240502,095200,152529550,23350,23350,23350,23350,1
20240502,095100,152506200,23300,23350,23350,23300,124
20240502,095000,149616450,23350,23350,23350,23350,13
20240502,094900,149312900,23350,23350,23350,23350,30
20240502,094800,148612400,23300,23350,23350,23300,27
20240502,094700,147982250,23350,23350,23350,23350,5
20240502,094600,147865500,23350,23350,23350,23350,10
20240502,094500,147632000,23300,23300,23300,23300,2
20240502,094400,147585400,23300,23300,23300,23300,16
20240502,094300,147212600,23300,23300,23300,23250,70
20240502,094200,145581950,23300,23300,23300,23300,633
20240502,094100,130833050,23300,23300,23300,23250,15
20240502,094000,130484050,23300,23300,23300,23300,14
20240502,093900,130157850,23250,23250,23250,23250,211
20240502,093800,125252100,23250,23250,23250,23250,11
20240502,093700,124996350,23250,23250,23250,23200,43
20240502,093600,123998450,23250,23250,23250,23250,13
20240502,093500,123696200,23250,23250,23250,23250,16
20240502,093400,123324200,23200,23250,23250,23200,3
20240502,093300,123254500,23200,23250,23250,23200,306
20240502,093200,116140050,23250,23250,23250,23250,2
20240502,093100,116093550,23250,23250,23250,23200,47
20240502,093000,115002950,23250,23250,23250,23250,5
20240502,092900,114886700,23250,23200,23250,23200,5
20240502,092800,114770500,23200,23200,23200,23200,22
20240502,092700,114260100,23200,23200,23200,23200,0
20240502,092600,114260100,23200,23250,23250,23200,2
20240502,092500,114213650,23250,23200,23250,23200,10
20240502,092400,113981550,23200,23200,23200,23200,67
20240502,092300,112427150,23250,23250,23250,23200,34
20240502,092200,111637200,23200,23250,23250,23200,2
20240502,092100,111590750,23200,23200,23200,23200,197
20240502,092000,107020350,23200,23200,23200,23200,246
20240502,091900,101313150,23200,23200,23200,23200,525
20240502,091800,89133150,23200,23250,23250,23200,40
20240502,091700,88205100,23250,23250,23250,23250,12
20240502,091600,87926100,23250,23250,23250,23250,0
20240502,091500,87926100,23250,23250,23250,23200,207
20240502,091400,83115150,23250,23250,23250,23200,258
20240502,091300,77129350,23200,23250,23300,23200,535
20240502,091200,64702450,23300,23300,23300,23300,0
20240502,091100,64702450,23300,23250,23300,23250,10
20240502,091000,64469800,23250,23250,23300,23250,33
20240502,090900,63702300,23250,23250,23250,23250,45
20240502,090800,62656050,23250,23250,23250,23250,197
20240502,090700,58075800,23250,23250,23250,23250,57
20240502,090600,56750550,23200,23200,23250,23200,89
20240502,090500,54685650,23200,23250,23300,23200,136
20240502,090400,51524400,23250,23300,23300,23250,678
20240502,090300,35757850,23300,23250,23300,23250,18
20240502,090200,35339100,23250,23300,23300,23250,87
20240502,090100,33313700,23300,23350,23350,23300,445
20240502,090000,22930200,23400,23450,23450,23400,978