KissMeData/034120/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191700,1528941600,22850,22850,22850,22850,1577
20240503,191600,1528941600,22850,22850,22850,22850,0
20240503,191500,1528941600,22850,22850,22850,22850,0
20240503,191400,1528941600,22850,22850,22850,22850,0
20240503,191300,1528941600,22850,22850,22850,22850,0
20240503,191200,1528941600,22850,22850,22850,22850,0
20240503,191100,1528941600,22850,22850,22850,22850,0
20240503,191000,1528941600,22850,22850,22850,22850,0
20240503,190900,1528941600,22850,22850,22850,22850,0
20240503,190800,1528941600,22850,22850,22850,22850,0
20240503,190700,1528941600,22850,22850,22850,22850,0
20240503,190600,1528941600,22850,22850,22850,22850,0
20240503,190500,1528941600,22850,22850,22850,22850,0
20240503,190400,1528941600,22850,22850,22850,22850,0
20240503,190300,1528941600,22850,22850,22850,22850,0
20240503,190200,1528941600,22850,22850,22850,22850,0
20240503,190100,1528941600,22850,22850,22850,22850,0
20240503,190000,1528941600,22850,22850,22850,22850,0
20240503,185900,1528941600,22850,22850,22850,22850,0
20240503,185800,1528941600,22850,22850,22850,22850,0
20240503,185700,1528941600,22850,22850,22850,22850,0
20240503,185600,1528941600,22850,22850,22850,22850,0
20240503,185500,1528941600,22850,22850,22850,22850,0
20240503,185400,1528941600,22850,22850,22850,22850,0
20240503,185300,1528941600,22850,22850,22850,22850,0
20240503,185200,1528941600,22850,22850,22850,22850,0
20240503,185100,1528941600,22850,22850,22850,22850,0
20240503,185000,1528941600,22850,22850,22850,22850,0
20240503,184900,1528941600,22850,22850,22850,22850,0
20240503,184800,1528941600,22850,22850,22850,22850,0
20240503,184700,1528941600,22850,22850,22850,22850,1577
20240503,184600,1528941600,22850,22850,22850,22850,0
20240503,184500,1528941600,22850,22850,22850,22850,0
20240503,184400,1528941600,22850,22850,22850,22850,0
20240503,184300,1528941600,22850,22850,22850,22850,0
20240503,184200,1528941600,22850,22850,22850,22850,0
20240503,184100,1528941600,22850,22850,22850,22850,0
20240503,184000,1528941600,22850,22850,22850,22850,0
20240503,183900,1528941600,22850,22850,22850,22850,0
20240503,183800,1528941600,22850,22850,22850,22850,0
20240503,183700,1528941600,22850,22850,22850,22850,0
20240503,183600,1528941600,22850,22850,22850,22850,0
20240503,183500,1528941600,22850,22850,22850,22850,0
20240503,183400,1528941600,22850,22850,22850,22850,0
20240503,183300,1528941600,22850,22850,22850,22850,0
20240503,183200,1528941600,22850,22850,22850,22850,0
20240503,183100,1528941600,22850,22850,22850,22850,0
20240503,183000,1528941600,22850,22850,22850,22850,0
20240503,182900,1528941600,22850,22850,22850,22850,0
20240503,182800,1528941600,22850,22850,22850,22850,0
20240503,182700,1528941600,22850,22850,22850,22850,0
20240503,182600,1528941600,22850,22850,22850,22850,0
20240503,182500,1528941600,22850,22850,22850,22850,0
20240503,182400,1528941600,22850,22850,22850,22850,0
20240503,182300,1528941600,22850,22850,22850,22850,0
20240503,182200,1528941600,22850,22850,22850,22850,0
20240503,182100,1528941600,22850,22850,22850,22850,0
20240503,182000,1528941600,22850,22850,22850,22850,0
20240503,181900,1528941600,22850,22850,22850,22850,0
20240503,181800,1528941600,22850,22850,22850,22850,0
20240503,181700,1528941600,22850,22850,22850,22850,1577
20240503,181600,1528941600,22850,22850,22850,22850,0
20240503,181500,1528941600,22850,22850,22850,22850,0
20240503,181400,1528941600,22850,22850,22850,22850,0
20240503,181300,1528941600,22850,22850,22850,22850,0
20240503,181200,1528941600,22850,22850,22850,22850,0
20240503,181100,1528941600,22850,22850,22850,22850,0
20240503,181000,1528941600,22850,22850,22850,22850,0
20240503,180900,1528941600,22850,22850,22850,22850,0
20240503,180800,1528941600,22850,22850,22850,22850,0
20240503,180700,1528941600,22850,22850,22850,22850,0
20240503,180600,1528941600,22850,22850,22850,22850,0
20240503,180500,1528941600,22850,22850,22850,22850,0
20240503,180400,1528941600,22850,22850,22850,22850,0
20240503,180300,1528941600,22850,22850,22850,22850,0
20240503,180200,1528941600,22850,22850,22850,22850,0
20240503,180100,1528941600,22850,22850,22850,22850,0
20240503,180000,1528941600,22850,22850,22850,22850,0
20240503,175900,1528941600,22850,22850,22850,22850,0
20240503,175800,1528941600,22850,22850,22850,22850,0
20240503,175700,1528941600,22850,22850,22850,22850,0
20240503,175600,1528941600,22850,22850,22850,22850,0
20240503,175500,1528941600,22850,22850,22850,22850,0
20240503,175400,1528941600,22850,22850,22850,22850,0
20240503,175300,1528941600,22850,22850,22850,22850,0
20240503,175200,1528941600,22850,22850,22850,22850,0
20240503,175100,1528941600,22850,22850,22850,22850,0
20240503,175000,1528941600,22850,22850,22850,22850,0
20240503,174900,1528941600,22850,22850,22850,22850,0
20240503,174800,1528941600,22850,22850,22850,22850,0
20240503,174700,1528941600,22850,22850,22850,22850,1577
20240503,174600,1528941600,22850,22850,22850,22850,0
20240503,174500,1528941600,22850,22850,22850,22850,0
20240503,174400,1528941600,22850,22850,22850,22850,0
20240503,174300,1528941600,22850,22850,22850,22850,0
20240503,174200,1528941600,22850,22850,22850,22850,0
20240503,174100,1528941600,22850,22850,22850,22850,0
20240503,174000,1528941600,22850,22850,22850,22850,0
20240503,173900,1528941600,22850,22850,22850,22850,0
20240503,173800,1528941600,22850,22850,22850,22850,0
20240503,173700,1528941600,22850,22850,22850,22850,0
20240503,173600,1528941600,22850,22850,22850,22850,0
20240503,173500,1528941600,22850,22850,22850,22850,0
20240503,173400,1528941600,22850,22850,22850,22850,0
20240503,173300,1528941600,22850,22850,22850,22850,0
20240503,173200,1528941600,22850,22850,22850,22850,0
20240503,173100,1528941600,22850,22850,22850,22850,0
20240503,173000,1528941600,22850,22850,22850,22850,0
20240503,172900,1528941600,22850,22850,22850,22850,0
20240503,172800,1528941600,22850,22850,22850,22850,0
20240503,172700,1528941600,22850,22850,22850,22850,0
20240503,172600,1528941600,22850,22850,22850,22850,0
20240503,172500,1528941600,22850,22850,22850,22850,0
20240503,172400,1528941600,22850,22850,22850,22850,0
20240503,172300,1528941600,22850,22850,22850,22850,0
20240503,172200,1528941600,22850,22850,22850,22850,0
20240503,172100,1528941600,22850,22850,22850,22850,0
20240503,172000,1528941600,22850,22850,22850,22850,0
20240503,171900,1528941600,22850,22850,22850,22850,0
20240503,171800,1528941600,22850,22850,22850,22850,0
20240503,171700,1528941600,22850,22850,22850,22850,1577
20240503,171600,1528941600,22850,22850,22850,22850,0
20240503,171500,1528941600,22850,22850,22850,22850,0
20240503,171400,1528941600,22850,22850,22850,22850,0
20240503,171300,1528941600,22850,22850,22850,22850,0
20240503,171200,1528941600,22850,22850,22850,22850,0
20240503,171100,1528941600,22850,22850,22850,22850,0
20240503,171000,1528941600,22850,22850,22850,22850,0
20240503,170900,1528941600,22850,22850,22850,22850,0
20240503,170800,1528941600,22850,22850,22850,22850,0
20240503,170700,1528941600,22850,22850,22850,22850,0
20240503,170600,1528941600,22850,22850,22850,22850,0
20240503,170500,1528941600,22850,22850,22850,22850,0
20240503,170400,1528941600,22850,22850,22850,22850,0
20240503,170300,1528941600,22850,22850,22850,22850,0
20240503,170200,1528941600,22850,22850,22850,22850,0
20240503,170100,1528941600,22850,22850,22850,22850,0
20240503,170000,1528941600,22850,22850,22850,22850,0
20240503,165900,1528941600,22850,22850,22850,22850,0
20240503,165800,1528941600,22850,22850,22850,22850,0
20240503,165700,1528941600,22850,22850,22850,22850,0
20240503,165600,1528941600,22850,22850,22850,22850,0
20240503,165500,1528941600,22850,22850,22850,22850,0
20240503,165400,1528941600,22850,22850,22850,22850,0
20240503,165300,1528941600,22850,22850,22850,22850,0
20240503,165200,1528941600,22850,22850,22850,22850,0
20240503,165100,1528941600,22850,22850,22850,22850,0
20240503,165000,1528941600,22850,22850,22850,22850,0
20240503,164900,1528941600,22850,22850,22850,22850,0
20240503,164800,1528941600,22850,22850,22850,22850,0
20240503,164700,1528941600,22850,22850,22850,22850,1577
20240503,164600,1528941600,22850,22850,22850,22850,0
20240503,164500,1528941600,22850,22850,22850,22850,0
20240503,164400,1528941600,22850,22850,22850,22850,0
20240503,164300,1528941600,22850,22850,22850,22850,0
20240503,164200,1528941600,22850,22850,22850,22850,0
20240503,164100,1528941600,22850,22850,22850,22850,0
20240503,164000,1528941600,22850,22850,22850,22850,0
20240503,163900,1528941600,22850,22850,22850,22850,0
20240503,163800,1528941600,22850,22850,22850,22850,0
20240503,163700,1528941600,22850,22850,22850,22850,0
20240503,163600,1528941600,22850,22850,22850,22850,0
20240503,163500,1528941600,22850,22850,22850,22850,0
20240503,163400,1528941600,22850,22850,22850,22850,0
20240503,163300,1528941600,22850,22850,22850,22850,0
20240503,163200,1528941600,22850,22850,22850,22850,0
20240503,163100,1528941600,22850,22850,22850,22850,0
20240503,163000,1528941600,22850,22850,22850,22850,0
20240503,162900,1528941600,22850,22850,22850,22850,0
20240503,162800,1528941600,22850,22850,22850,22850,0
20240503,162700,1528941600,22850,22850,22850,22850,0
20240503,162600,1528941600,22850,22850,22850,22850,0
20240503,162500,1528941600,22850,22850,22850,22850,0
20240503,162400,1528941600,22850,22850,22850,22850,0
20240503,162300,1528941600,22850,22850,22850,22850,0
20240503,162200,1528941600,22850,22850,22850,22850,0
20240503,162100,1528941600,22850,22850,22850,22850,0
20240503,162000,1528941600,22850,22850,22850,22850,0
20240503,161900,1528941600,22850,22850,22850,22850,0
20240503,161800,1528941600,22850,22850,22850,22850,0
20240503,161700,1528941600,22850,22850,22850,22850,1577
20240503,161600,1528941600,22850,22850,22850,22850,0
20240503,161500,1528941600,22850,22850,22850,22850,0
20240503,161400,1528941600,22850,22850,22850,22850,0
20240503,161300,1528941600,22850,22850,22850,22850,0
20240503,161200,1528941600,22850,22850,22850,22850,0
20240503,161100,1528941600,22850,22850,22850,22850,0
20240503,161000,1528941600,22850,22850,22850,22850,0
20240503,160900,1528941600,22850,22850,22850,22850,0
20240503,160800,1528941600,22850,22850,22850,22850,0
20240503,160700,1528941600,22850,22850,22850,22850,0
20240503,160600,1528941600,22850,22850,22850,22850,0
20240503,160500,1528941600,22850,22850,22850,22850,0
20240503,160400,1528941600,22850,22850,22850,22850,0
20240503,160300,1528941600,22850,22850,22850,22850,0
20240503,160200,1528941600,22850,22850,22850,22850,0
20240503,160100,1528941600,22850,22850,22850,22850,0
20240503,160000,1528941600,22850,22850,22850,22850,0
20240503,155900,1528941600,22850,22850,22850,22850,0
20240503,155800,1528941600,22850,22850,22850,22850,0
20240503,155700,1528941600,22850,22850,22850,22850,0
20240503,155600,1528941600,22850,22850,22850,22850,0
20240503,155500,1528941600,22850,22850,22850,22850,0
20240503,155400,1528941600,22850,22850,22850,22850,0
20240503,155300,1528941600,22850,22850,22850,22850,0
20240503,155200,1528941600,22850,22850,22850,22850,0
20240503,155100,1528941600,22850,22850,22850,22850,0
20240503,155000,1528941600,22850,22850,22850,22850,0
20240503,154900,1528941600,22850,22850,22850,22850,0
20240503,154800,1528941600,22850,22850,22850,22850,0
20240503,154700,1528941600,22850,22850,22850,22850,1577
20240503,154600,1528941600,22850,22850,22850,22850,0
20240503,154500,1528941600,22850,22850,22850,22850,0
20240503,154400,1528941600,22850,22850,22850,22850,0
20240503,154300,1528941600,22850,22850,22850,22850,0
20240503,154200,1528941600,22850,22850,22850,22850,0
20240503,154100,1528941600,22850,22850,22850,22850,0
20240503,154000,1528941600,22850,22850,22850,22850,0
20240503,153900,1528941600,22850,22850,22850,22850,0
20240503,153800,1528941600,22850,22850,22850,22850,0
20240503,153700,1528941600,22850,22850,22850,22850,0
20240503,153600,1528941600,22850,22850,22850,22850,0
20240503,153500,1528941600,22850,22850,22850,22850,0
20240503,153400,1528941600,22850,22850,22850,22850,0
20240503,153300,1528941600,22850,22850,22850,22850,0
20240503,153200,1528941600,22850,22850,22850,22850,0
20240503,153100,1528941600,22850,22850,22850,22850,0
20240503,153000,1528941600,22850,22850,22850,22850,1577
20240503,152900,1492907150,22850,22850,22850,22850,0
20240503,152800,1492907150,22850,22850,22850,22850,0
20240503,152700,1492907150,22850,22850,22850,22850,0
20240503,152600,1492907150,22850,22850,22850,22850,0
20240503,152500,1492907150,22850,22850,22850,22850,0
20240503,152400,1492907150,22850,22850,22850,22850,0
20240503,152300,1492907150,22850,22850,22850,22850,0
20240503,152200,1492907150,22850,22850,22850,22850,0
20240503,152100,1492907150,22850,22850,22850,22850,0
20240503,152000,1492907150,22850,22850,22850,22850,0
20240503,151900,1492907150,22850,22850,22850,22850,20
20240503,151800,1492450150,22900,22900,22900,22900,18
20240503,151700,1492037950,22900,22900,22900,22850,48
20240503,151600,1490939450,22900,22900,22900,22850,153
20240503,151500,1487437200,22900,22900,22900,22900,18
20240503,151400,1487025000,22900,22900,22900,22900,144
20240503,151300,1483727400,22850,22900,22900,22850,189
20240503,151200,1479400400,22900,22850,22900,22850,225
20240503,151100,1474258900,22850,22850,22850,22850,2
20240503,151000,1474213200,22800,22850,22850,22800,104
20240503,150900,1471837000,22850,22850,22850,22850,55
20240503,150800,1470580250,22850,22850,22850,22850,12
20240503,150700,1470306050,22850,22850,22850,22850,41
20240503,150600,1469369200,22850,22850,22850,22850,1
20240503,150500,1469346350,22850,22850,22850,22850,1
20240503,150400,1469323500,22850,22850,22900,22850,123
20240503,150300,1466512900,22850,22850,22850,22850,331
20240503,150200,1458949550,22900,22850,22900,22850,215
20240503,150100,1454036750,22850,22850,22850,22850,0
20240503,150000,1454036750,22850,22800,22850,22800,21
20240503,145900,1453556950,22800,22800,22800,22800,1
20240503,145800,1453534150,22850,22850,22850,22850,1
20240503,145700,1453511300,22850,22800,22850,22800,222
20240503,145600,1448449650,22800,22800,22800,22800,54
20240503,145500,1447218450,22800,22800,22800,22800,184
20240503,145400,1443023250,22800,22800,22800,22800,312
20240503,145300,1435909650,22800,22800,22800,22800,106
20240503,145200,1433492850,22800,22800,22800,22800,157
20240503,145100,1429913250,22800,22800,22800,22800,18
20240503,145000,1429502850,22800,22800,22800,22800,11
20240503,144900,1429252050,22800,22800,22800,22800,116
20240503,144800,1426607250,22800,22850,22850,22800,3457
20240503,144700,1347786550,22850,22850,22850,22850,0
20240503,144600,1347786550,22850,22850,22850,22850,0
20240503,144500,1347786550,22850,22850,22850,22850,4
20240503,144400,1347695150,22850,22850,22850,22850,11
20240503,144300,1347443800,22800,22800,22800,22800,71
20240503,144200,1345825000,22850,22850,22850,22850,4
20240503,144100,1345733600,22850,22850,22850,22850,113
20240503,144000,1343151550,22850,22850,22850,22850,169
20240503,143900,1339289900,22850,22850,22850,22850,27
20240503,143800,1338672950,22850,22850,22850,22850,43
20240503,143700,1337690400,22850,22850,22850,22850,54
20240503,143600,1336456500,22850,22850,22850,22850,59
20240503,143500,1335108350,22850,22850,22850,22850,42
20240503,143400,1334148650,22850,22850,22850,22850,2
20240503,143300,1334102950,22850,22850,22850,22850,87
20240503,143200,1332115000,22850,22850,22850,22850,3
20240503,143100,1332046450,22800,22850,22850,22800,12
20240503,143000,1331772450,22850,22850,22850,22850,0
20240503,142900,1331772450,22850,22850,22850,22850,41
20240503,142800,1330835600,22850,22850,22850,22850,50
20240503,142700,1329693100,22850,22850,22850,22850,8
20240503,142600,1329510300,22850,22850,22850,22850,160
20240503,142500,1325854300,22850,22850,22850,22850,45
20240503,142400,1324826050,22850,22850,22850,22850,19
20240503,142300,1324391900,22850,22850,22850,22850,31
20240503,142200,1323683550,22850,22850,22850,22850,20
20240503,142100,1323226550,22850,22850,22850,22850,48
20240503,142000,1322129750,22850,22850,22850,22850,529
20240503,141900,1310042100,22850,22850,22850,22850,0
20240503,141800,1310042100,22850,22850,22850,22850,36
20240503,141700,1309219500,22850,22850,22850,22850,0
20240503,141600,1309219500,22850,22900,22900,22850,4
20240503,141500,1309128000,22900,22900,22900,22900,1
20240503,141400,1309105100,22850,22850,22850,22850,0
20240503,141300,1309105100,22850,22850,22900,22850,71
20240503,141200,1307482700,22900,22850,22900,22850,68
20240503,141100,1305928600,22900,22900,22900,22900,1
20240503,141000,1305905700,22900,22900,22900,22900,6
20240503,140900,1305768300,22900,22900,22900,22900,34
20240503,140800,1304989700,22900,22900,22900,22900,130
20240503,140700,1302012700,22900,22900,22900,22900,2
20240503,140600,1301966900,22900,22900,22900,22900,0
20240503,140500,1301966900,22900,22900,22900,22900,1
20240503,140400,1301944000,22900,22850,22900,22850,11
20240503,140300,1301692150,22900,22900,22900,22900,9
20240503,140200,1301486050,22900,22900,22900,22900,2
20240503,140100,1301440250,22900,22900,22900,22900,0
20240503,140000,1301440250,22900,22900,22900,22900,881
20240503,135900,1281265350,22900,22850,22900,22850,11
20240503,135800,1281013950,22850,22850,22850,22850,0
20240503,135700,1281013950,22850,22850,22850,22850,9
20240503,135600,1280808300,22900,22900,22900,22850,308
20240503,135500,1273755500,22900,22850,22900,22850,335
20240503,135400,1266084500,22850,22850,22850,22850,0
20240503,135300,1266084500,22850,22900,22900,22850,17
20240503,135200,1265695900,22850,22850,22850,22850,1596
20240503,135100,1229227300,22850,22850,22850,22850,0
20240503,135000,1229227300,22850,22900,22900,22850,9
20240503,134900,1229021600,22900,22900,22900,22900,0
20240503,134800,1229021600,22900,22900,22900,22900,20
20240503,134700,1228563600,22900,22900,22900,22900,0
20240503,134600,1228563600,22900,22900,22900,22900,1
20240503,134500,1228540700,22850,22850,22850,22850,0
20240503,134400,1228540700,22850,22850,22850,22850,604
20240503,134300,1214739300,22850,22800,22850,22800,58
20240503,134200,1213414250,22800,22800,22800,22800,100
20240503,134100,1211134250,22850,22850,22850,22850,231
20240503,134000,1205855900,22850,22850,22850,22850,9
20240503,133900,1205650250,22850,22850,22850,22850,0
20240503,133800,1205650250,22850,22850,22850,22850,13
20240503,133700,1205353200,22850,22850,22850,22850,21
20240503,133600,1204873350,22850,22850,22850,22850,232
20240503,133500,1199572150,22850,22850,22850,22850,5
20240503,133400,1199457900,22850,22850,22850,22850,4
20240503,133300,1199366500,22800,22800,22800,22800,130
20240503,133200,1196402500,22850,22850,22850,22850,3
20240503,133100,1196333950,22850,22850,22850,22850,20
20240503,133000,1195876950,22850,22850,22850,22850,6
20240503,132900,1195739850,22850,22850,22850,22850,25
20240503,132800,1195168600,22850,22900,22900,22850,5
20240503,132700,1195054300,22850,22850,22850,22850,676
20240503,132600,1179607700,22850,22850,22850,22850,2010
20240503,132500,1133679200,22850,22850,22850,22850,0
20240503,132400,1133679200,22850,22850,22850,22850,0
20240503,132300,1133679200,22850,22900,22900,22850,181
20240503,132200,1129543250,22900,22900,22900,22900,0
20240503,132100,1129543250,22900,22900,22900,22900,0
20240503,132000,1129543250,22900,22900,22900,22900,0
20240503,131900,1129543250,22900,22900,22900,22900,3
20240503,131800,1129474550,22900,22900,22900,22900,1
20240503,131700,1129451650,22900,22900,22900,22900,0
20240503,131600,1129451650,22900,22900,22900,22900,2
20240503,131500,1129405850,22900,22900,22900,22900,0
20240503,131400,1129405850,22900,22900,22900,22900,0
20240503,131300,1129405850,22900,22900,22900,22900,0
20240503,131200,1129405850,22900,22900,22900,22900,22
20240503,131100,1128902050,22900,22900,22900,22900,0
20240503,131000,1128902050,22900,22900,22900,22900,0
20240503,130900,1128902050,22900,22900,22900,22900,90
20240503,130800,1126841050,22900,22900,22900,22900,1
20240503,130700,1126818150,22900,22900,22900,22900,45
20240503,130600,1125787650,22900,22900,22900,22900,1
20240503,130500,1125764750,22900,22900,22900,22900,4
20240503,130400,1125673150,22900,22900,22900,22900,50
20240503,130300,1124528150,22900,22900,22900,22900,1
20240503,130200,1124505250,22900,22900,22900,22900,0
20240503,130100,1124505250,22900,22900,22900,22900,1
20240503,130000,1124482350,22900,22900,22900,22900,0
20240503,125900,1124482350,22900,22900,22900,22900,20
20240503,125800,1124024350,22900,22900,22900,22900,100
20240503,125700,1121734350,22900,22900,22900,22900,87
20240503,125600,1119742050,22900,22900,22950,22900,160
20240503,125500,1116078000,22900,22900,22900,22900,1
20240503,125400,1116055100,22900,22900,22900,22900,9
20240503,125300,1115849000,22900,22900,22900,22900,21
20240503,125200,1115368100,22900,22900,22900,22900,10
20240503,125100,1115139100,22950,22900,22950,22900,18
20240503,125000,1114726650,22900,22900,22900,22900,101
20240503,124900,1112413750,22900,22900,22900,22900,0
20240503,124800,1112413750,22900,22900,22900,22900,0
20240503,124700,1112413750,22900,22900,22900,22900,0
20240503,124600,1112413750,22900,22900,22900,22900,23
20240503,124500,1111887050,22900,22900,22900,22900,407
20240503,124400,1102566750,22850,22850,22850,22850,0
20240503,124300,1102566750,22850,22850,22850,22850,1
20240503,124200,1102543900,22900,22900,22900,22900,0
20240503,124100,1102543900,22900,22900,22900,22900,4
20240503,124000,1102452300,22900,22900,22900,22900,0
20240503,123900,1102452300,22900,22900,22900,22900,12
20240503,123800,1102177500,22900,22900,22900,22900,0
20240503,123700,1102177500,22900,22900,22900,22900,1
20240503,123600,1102154600,22900,22900,22900,22900,0
20240503,123500,1102154600,22900,22900,22900,22900,0
20240503,123400,1102154600,22900,22900,22900,22900,170
20240503,123300,1098261600,22900,22900,22900,22900,16
20240503,123200,1097895200,22900,22900,22900,22900,0
20240503,123100,1097895200,22900,22900,22900,22900,1
20240503,123000,1097872300,22900,22900,22900,22900,22
20240503,122900,1097368500,22850,22850,22850,22850,50
20240503,122800,1096226000,22900,22900,22900,22900,49
20240503,122700,1095103900,22900,22900,22900,22900,70
20240503,122600,1093500900,22900,22900,22900,22900,0
20240503,122500,1093500900,22900,22900,22900,22900,0
20240503,122400,1093500900,22900,22900,22900,22900,0
20240503,122300,1093500900,22900,22900,22900,22900,50
20240503,122200,1092355900,22900,22900,22900,22900,20
20240503,122100,1091897900,22900,22900,22900,22900,0
20240503,122000,1091897900,22900,22900,22900,22900,252
20240503,121900,1086127100,22900,22900,22900,22900,123
20240503,121800,1083310400,22900,22900,22900,22900,0
20240503,121700,1083310400,22900,22900,22900,22900,0
20240503,121600,1083310400,22900,22900,22900,22900,2
20240503,121500,1083264600,22900,22900,22900,22900,101
20240503,121400,1080951700,22900,22900,22900,22900,129
20240503,121300,1077997600,22850,22850,22850,22850,0
20240503,121200,1077997600,22850,22850,22850,22850,100
20240503,121100,1075712600,22900,22900,22900,22900,0
20240503,121000,1075712600,22900,22900,22900,22900,0
20240503,120900,1075712600,22900,22850,22900,22850,274
20240503,120800,1069451450,22850,22850,22850,22850,10
20240503,120700,1069222950,22850,22850,22850,22850,2
20240503,120600,1069177250,22850,22850,22850,22850,0
20240503,120500,1069177250,22850,22850,22850,22850,105
20240503,120400,1066778000,22850,22850,22850,22850,0
20240503,120300,1066778000,22850,22850,22850,22850,0
20240503,120200,1066778000,22850,22850,22850,22850,5
20240503,120100,1066663750,22850,22850,22850,22850,31
20240503,120000,1065955400,22850,22850,22850,22850,101
20240503,115900,1063647550,22850,22850,22850,22850,62
20240503,115800,1062230850,22850,22850,22850,22850,2
20240503,115700,1062185150,22850,22850,22850,22850,1
20240503,115600,1062162300,22800,22850,22850,22800,62
20240503,115500,1060745650,22850,22850,22850,22850,5
20240503,115400,1060631400,22850,22850,22850,22850,8
20240503,115300,1060448600,22800,22850,22850,22800,32
20240503,115200,1059718750,22850,22850,22850,22850,60
20240503,115100,1058347750,22850,22850,22850,22850,101
20240503,115000,1056039900,22850,22850,22850,22850,201
20240503,114900,1051447050,22850,22850,22850,22850,0
20240503,114800,1051447050,22850,22850,22850,22850,5
20240503,114700,1051332800,22850,22850,22850,22850,50
20240503,114600,1050190300,22850,22850,22850,22850,0
20240503,114500,1050190300,22850,22850,22850,22850,1
20240503,114400,1050167450,22850,22850,22850,22850,13
20240503,114300,1049870400,22850,22850,22850,22850,0
20240503,114200,1049870400,22850,22850,22850,22850,2
20240503,114100,1049824700,22850,22900,22900,22850,104
20240503,114000,1047443250,22900,22900,22900,22900,405
20240503,113900,1038168750,22900,22900,22900,22900,0
20240503,113800,1038168750,22900,22900,22900,22900,0
20240503,113700,1038168750,22900,22900,22900,22900,10
20240503,113600,1037939750,22900,22900,22900,22900,0
20240503,113500,1037939750,22900,22900,22900,22900,6
20240503,113400,1037802350,22900,22900,22900,22900,11
20240503,113300,1037550450,22900,22800,22900,22800,18
20240503,113200,1037139050,22800,22850,22850,22800,2500
20240503,113100,980121350,22850,22850,22850,22850,684
20240503,113000,964491950,22900,22900,22900,22900,0
20240503,112900,964491950,22900,22900,22900,22900,0
20240503,112800,964491950,22900,22900,22900,22900,1
20240503,112700,964469050,22900,22900,22900,22900,44
20240503,112600,963461450,22900,22900,22900,22900,0
20240503,112500,963461450,22900,22900,22900,22900,1
20240503,112400,963438550,22900,22900,22900,22900,50
20240503,112300,962293550,22900,22900,22900,22900,2
20240503,112200,962247750,22850,22850,22850,22850,0
20240503,112100,962247750,22850,22850,22850,22850,0
20240503,112000,962247750,22850,22850,22850,22850,0
20240503,111900,962247750,22850,22900,22900,22850,66
20240503,111800,960739400,22850,22850,22850,22850,9
20240503,111700,960533750,22850,22850,22850,22850,14
20240503,111600,960213850,22850,22850,22850,22850,249
20240503,111500,954524200,22850,22850,22850,22850,0
20240503,111400,954524200,22850,22850,22850,22850,0
20240503,111300,954524200,22850,22850,22850,22850,22
20240503,111200,954021500,22900,22900,22900,22900,52
20240503,111100,952830700,22850,22850,22850,22850,9
20240503,111000,952625050,22900,22900,22900,22900,3
20240503,110900,952556350,22850,22850,22850,22850,529
20240503,110800,940468700,22850,22850,22850,22850,50
20240503,110700,939326200,22850,22850,22850,22850,52
20240503,110600,938138000,22800,22850,22850,22800,184
20240503,110500,933938600,22850,22850,22850,22850,113
20240503,110400,931356550,22850,22850,22850,22850,0
20240503,110300,931356550,22850,22850,22850,22850,132
20240503,110200,928340350,22900,22900,22900,22900,0
20240503,110100,928340350,22900,22900,22900,22900,1
20240503,110000,928317450,22900,22900,22900,22900,11
20240503,105900,928065550,22900,22900,22900,22900,10
20240503,105800,927836550,22950,22850,22950,22850,1695
20240503,105700,889000600,22850,22850,22850,22850,2
20240503,105600,888954900,22850,22800,22850,22800,101
20240503,105500,886652050,22850,22850,22850,22850,1
20240503,105400,886629200,22850,22800,22850,22800,102
20240503,105300,884303500,22850,22850,22850,22850,1
20240503,105200,884280650,22850,22900,22900,22850,2
20240503,105100,884234900,22850,22850,22850,22850,10
20240503,105000,884006400,22850,22850,22850,22850,130
20240503,104900,881035900,22850,22850,22850,22850,89
20240503,104800,879002250,22900,22900,22900,22850,32
20240503,104700,878269850,22900,22900,22900,22900,5
20240503,104600,878155350,22900,22850,22900,22850,35
20240503,104500,877354800,22850,22850,22850,22850,12
20240503,104400,877080600,22850,22850,22850,22850,0
20240503,104300,877080600,22850,22850,22850,22850,49
20240503,104200,875960950,22850,22850,22850,22850,13
20240503,104100,875663900,22850,22850,22850,22850,0
20240503,104000,875663900,22850,22850,22850,22850,9
20240503,103900,875458250,22850,22850,22850,22850,19
20240503,103800,875024100,22850,22850,22850,22850,284
20240503,103700,868534700,22850,22850,22850,22850,0
20240503,103600,868534700,22850,22850,22850,22850,0
20240503,103500,868534700,22850,22900,22900,22850,4
20240503,103400,868443250,22900,22850,22900,22850,912
20240503,103300,847603950,22900,22900,22900,22900,3
20240503,103200,847535250,22900,22900,22900,22900,6
20240503,103100,847397850,22900,22900,22900,22900,3
20240503,103000,847329150,22900,22900,22900,22900,13
20240503,102900,847031450,22900,22900,22900,22900,141
20240503,102800,843802550,22900,22900,22900,22900,2
20240503,102700,843756750,22900,22900,22900,22900,51
20240503,102600,842588850,22900,22900,22900,22900,1
20240503,102500,842565950,22900,22900,22900,22900,201
20240503,102400,837963050,22900,22900,22900,22900,12
20240503,102300,837688250,22900,22900,22900,22900,441
20240503,102200,827589350,22850,22850,22850,22850,758
20240503,102100,810269050,22800,22800,22850,22800,1327
20240503,102000,780004500,22800,22800,22800,22800,7
20240503,101900,779844900,22800,22800,22800,22800,1
20240503,101800,779822100,22800,22800,22800,22800,49
20240503,101700,778704900,22800,22800,22800,22800,106
20240503,101600,776288100,22800,22800,22800,22800,24
20240503,101500,775740900,22800,22800,22800,22800,4
20240503,101400,775649700,22750,22750,22750,22750,12
20240503,101300,775376700,22800,22800,22800,22800,23
20240503,101200,774852300,22800,22800,22800,22800,41
20240503,101100,773917500,22750,22750,22750,22750,0
20240503,101000,773917500,22750,22750,22750,22750,201
20240503,100900,769344750,22800,22750,22800,22750,753
20240503,100800,752213950,22750,22750,22750,22750,363
20240503,100700,743955700,22750,22800,22800,22750,610
20240503,100600,730052700,22850,22850,22850,22850,1
20240503,100500,730029850,22800,22800,22800,22800,690
20240503,100400,714297850,22800,22800,22800,22800,1204
20240503,100300,686846650,22800,22800,22800,22800,793
20240503,100200,668766250,22800,22800,22800,22800,143
20240503,100100,665505850,22800,22750,22800,22750,262
20240503,100000,659532850,22750,22750,22800,22750,147
20240503,095900,656188550,22750,22750,22750,22750,231
20240503,095800,650933300,22750,22750,22750,22750,637
20240503,095700,636441550,22750,22750,22750,22750,174
20240503,095600,632483050,22800,22800,22800,22750,111
20240503,095500,629956700,22800,22700,22800,22700,533
20240503,095400,617833350,22750,22750,22750,22750,14
20240503,095300,617514850,22750,22750,22750,22750,618
20240503,095200,603455350,22800,22800,22800,22750,277
20240503,095100,597153200,22800,22800,22800,22800,1
20240503,095000,597130400,22800,22750,22800,22700,222
20240503,094900,592084650,22750,22800,22800,22750,27
20240503,094800,591469800,22750,22750,22750,22700,173
20240503,094700,587537050,22750,22750,22750,22700,185
20240503,094600,583332300,22750,22700,22750,22700,572
20240503,094500,570344950,22750,22750,22800,22700,577
20240503,094400,557223100,22750,22750,22750,22700,315
20240503,094300,550061200,22750,22650,22750,22650,101
20240503,094200,547773450,22650,22700,22700,22650,1586
20240503,094100,511824900,22700,22750,22800,22700,2011
20240503,094000,466138750,22750,22800,22800,22750,668
20240503,093900,450934250,22750,22750,22750,22700,390
20240503,093800,442068100,22800,22750,22800,22700,1547
20240503,093700,406892750,22750,22750,22800,22750,471
20240503,093600,396176450,22800,22750,22800,22700,3954
20240503,093500,306321700,22800,22850,22850,22800,2436
20240503,093400,250742350,22850,22850,22850,22850,0
20240503,093300,250742350,22850,22900,22900,22850,492
20240503,093200,239500100,22900,22900,22900,22900,110
20240503,093100,236981100,22900,22900,22900,22900,67
20240503,093000,235446800,22900,22900,22900,22850,522
20240503,092900,223513850,22850,22950,22950,22850,920
20240503,092800,202489800,22950,22950,22950,22850,2004
20240503,092700,156567000,23000,23050,23050,23000,2263
20240503,092600,104506500,23050,23050,23050,23050,456
20240503,092500,93995700,23050,23050,23050,23050,18
20240503,092400,93580800,23050,23050,23050,23000,543
20240503,092300,81081200,23050,23050,23050,23050,3
20240503,092200,81012050,23050,23000,23050,23000,35
20240503,092100,80205550,23000,23000,23050,23000,212
20240503,092000,75329500,23050,23050,23050,23000,115
20240503,091900,72684300,23050,23050,23050,23000,113
20240503,091800,70084850,23000,23050,23100,23000,1267
20240503,091700,40883900,23050,23100,23100,23050,70
20240503,091600,39267750,23050,23100,23100,23050,3
20240503,091500,39198500,23100,23050,23100,23050,275
20240503,091400,32847250,23100,23100,23100,23050,43
20240503,091300,31855050,23100,23050,23100,23050,48
20240503,091200,30748200,23100,23100,23100,23100,23
20240503,091100,30216900,23100,23100,23100,23100,0
20240503,091000,30216900,23100,23100,23100,23100,108
20240503,090900,27722100,23100,23100,23100,23100,2
20240503,090800,27675900,23100,23100,23100,23100,111
20240503,090700,25111800,23100,23150,23150,23050,172
20240503,090600,21138650,23100,23100,23100,23100,43
20240503,090500,20145350,23100,23100,23100,23100,154
20240503,090400,16587950,23100,23100,23100,23100,28
20240503,090300,15941150,23100,23150,23150,23100,33
20240503,090200,15178700,23150,23100,23150,23100,5
20240503,090100,15063100,23100,23100,23100,23100,165
20240503,090000,11251600,23100,23050,23100,23050,488