KissMeData/084110/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,195600,289069150,21550,21550,21550,21550,274
20240502,195500,289069150,21550,21550,21550,21550,0
20240502,195400,289069150,21550,21550,21550,21550,0
20240502,195300,289069150,21550,21550,21550,21550,0
20240502,195200,289069150,21550,21550,21550,21550,0
20240502,195100,289069150,21550,21550,21550,21550,0
20240502,195000,289069150,21550,21550,21550,21550,0
20240502,194900,289069150,21550,21550,21550,21550,0
20240502,194800,289069150,21550,21550,21550,21550,0
20240502,194700,289069150,21550,21550,21550,21550,0
20240502,194600,289069150,21550,21550,21550,21550,0
20240502,194500,289069150,21550,21550,21550,21550,0
20240502,194400,289069150,21550,21550,21550,21550,0
20240502,194300,289069150,21550,21550,21550,21550,0
20240502,194200,289069150,21550,21550,21550,21550,0
20240502,194100,289069150,21550,21550,21550,21550,0
20240502,194000,289069150,21550,21550,21550,21550,0
20240502,193900,289069150,21550,21550,21550,21550,0
20240502,193800,289069150,21550,21550,21550,21550,0
20240502,193700,289069150,21550,21550,21550,21550,0
20240502,193600,289069150,21550,21550,21550,21550,0
20240502,193500,289069150,21550,21550,21550,21550,0
20240502,193400,289069150,21550,21550,21550,21550,0
20240502,193300,289069150,21550,21550,21550,21550,0
20240502,193200,289069150,21550,21550,21550,21550,0
20240502,193100,289069150,21550,21550,21550,21550,0
20240502,193000,289069150,21550,21550,21550,21550,0
20240502,192900,289069150,21550,21550,21550,21550,0
20240502,192800,289069150,21550,21550,21550,21550,0
20240502,192700,289069150,21550,21550,21550,21550,0
20240502,192600,289069150,21550,21550,21550,21550,274
20240502,192500,289069150,21550,21550,21550,21550,0
20240502,192400,289069150,21550,21550,21550,21550,0
20240502,192300,289069150,21550,21550,21550,21550,0
20240502,192200,289069150,21550,21550,21550,21550,0
20240502,192100,289069150,21550,21550,21550,21550,0
20240502,192000,289069150,21550,21550,21550,21550,0
20240502,191900,289069150,21550,21550,21550,21550,0
20240502,191800,289069150,21550,21550,21550,21550,0
20240502,191700,289069150,21550,21550,21550,21550,0
20240502,191600,289069150,21550,21550,21550,21550,0
20240502,191500,289069150,21550,21550,21550,21550,0
20240502,191400,289069150,21550,21550,21550,21550,0
20240502,191300,289069150,21550,21550,21550,21550,0
20240502,191200,289069150,21550,21550,21550,21550,0
20240502,191100,289069150,21550,21550,21550,21550,0
20240502,191000,289069150,21550,21550,21550,21550,0
20240502,190900,289069150,21550,21550,21550,21550,0
20240502,190800,289069150,21550,21550,21550,21550,0
20240502,190700,289069150,21550,21550,21550,21550,0
20240502,190600,289069150,21550,21550,21550,21550,0
20240502,190500,289069150,21550,21550,21550,21550,0
20240502,190400,289069150,21550,21550,21550,21550,0
20240502,190300,289069150,21550,21550,21550,21550,0
20240502,190200,289069150,21550,21550,21550,21550,0
20240502,190100,289069150,21550,21550,21550,21550,0
20240502,190000,289069150,21550,21550,21550,21550,0
20240502,185900,289069150,21550,21550,21550,21550,0
20240502,185800,289069150,21550,21550,21550,21550,0
20240502,185700,289069150,21550,21550,21550,21550,0
20240502,185600,289069150,21550,21550,21550,21550,274
20240502,185500,289069150,21550,21550,21550,21550,0
20240502,185400,289069150,21550,21550,21550,21550,0
20240502,185300,289069150,21550,21550,21550,21550,0
20240502,185200,289069150,21550,21550,21550,21550,0
20240502,185100,289069150,21550,21550,21550,21550,0
20240502,185000,289069150,21550,21550,21550,21550,0
20240502,184900,289069150,21550,21550,21550,21550,0
20240502,184800,289069150,21550,21550,21550,21550,0
20240502,184700,289069150,21550,21550,21550,21550,0
20240502,184600,289069150,21550,21550,21550,21550,0
20240502,184500,289069150,21550,21550,21550,21550,0
20240502,184400,289069150,21550,21550,21550,21550,0
20240502,184300,289069150,21550,21550,21550,21550,0
20240502,184200,289069150,21550,21550,21550,21550,0
20240502,184100,289069150,21550,21550,21550,21550,0
20240502,184000,289069150,21550,21550,21550,21550,0
20240502,183900,289069150,21550,21550,21550,21550,0
20240502,183800,289069150,21550,21550,21550,21550,0
20240502,183700,289069150,21550,21550,21550,21550,0
20240502,183600,289069150,21550,21550,21550,21550,0
20240502,183500,289069150,21550,21550,21550,21550,0
20240502,183400,289069150,21550,21550,21550,21550,0
20240502,183300,289069150,21550,21550,21550,21550,0
20240502,183200,289069150,21550,21550,21550,21550,0
20240502,183100,289069150,21550,21550,21550,21550,0
20240502,183000,289069150,21550,21550,21550,21550,0
20240502,182900,289069150,21550,21550,21550,21550,0
20240502,182800,289069150,21550,21550,21550,21550,0
20240502,182700,289069150,21550,21550,21550,21550,0
20240502,182600,289069150,21550,21550,21550,21550,274
20240502,182500,289069150,21550,21550,21550,21550,0
20240502,182400,289069150,21550,21550,21550,21550,0
20240502,182300,289069150,21550,21550,21550,21550,0
20240502,182200,289069150,21550,21550,21550,21550,0
20240502,182100,289069150,21550,21550,21550,21550,0
20240502,182000,289069150,21550,21550,21550,21550,0
20240502,181900,289069150,21550,21550,21550,21550,0
20240502,181800,289069150,21550,21550,21550,21550,0
20240502,181700,289069150,21550,21550,21550,21550,0
20240502,181600,289069150,21550,21550,21550,21550,0
20240502,181500,289069150,21550,21550,21550,21550,0
20240502,181400,289069150,21550,21550,21550,21550,0
20240502,181300,289069150,21550,21550,21550,21550,0
20240502,181200,289069150,21550,21550,21550,21550,0
20240502,181100,289069150,21550,21550,21550,21550,0
20240502,181000,289069150,21550,21550,21550,21550,0
20240502,180900,289069150,21550,21550,21550,21550,0
20240502,180800,289069150,21550,21550,21550,21550,0
20240502,180700,289069150,21550,21550,21550,21550,0
20240502,180600,289069150,21550,21550,21550,21550,0
20240502,180500,289069150,21550,21550,21550,21550,0
20240502,180400,289069150,21550,21550,21550,21550,0
20240502,180300,289069150,21550,21550,21550,21550,0
20240502,180200,289069150,21550,21550,21550,21550,0
20240502,180100,289069150,21550,21550,21550,21550,0
20240502,180000,289069150,21550,21550,21550,21550,0
20240502,175900,289069150,21550,21550,21550,21550,0
20240502,175800,289069150,21550,21550,21550,21550,0
20240502,175700,289069150,21550,21550,21550,21550,0
20240502,175600,289069150,21550,21550,21550,21550,274
20240502,175500,289069150,21550,21550,21550,21550,0
20240502,175400,289069150,21550,21550,21550,21550,0
20240502,175300,289069150,21550,21550,21550,21550,0
20240502,175200,289069150,21550,21550,21550,21550,0
20240502,175100,289069150,21550,21550,21550,21550,0
20240502,175000,289069150,21550,21550,21550,21550,0
20240502,174900,289069150,21550,21550,21550,21550,0
20240502,174800,289069150,21550,21550,21550,21550,0
20240502,174700,289069150,21550,21550,21550,21550,0
20240502,174600,289069150,21550,21550,21550,21550,0
20240502,174500,289069150,21550,21550,21550,21550,0
20240502,174400,289069150,21550,21550,21550,21550,0
20240502,174300,289069150,21550,21550,21550,21550,0
20240502,174200,289069150,21550,21550,21550,21550,0
20240502,174100,289069150,21550,21550,21550,21550,0
20240502,174000,289069150,21550,21550,21550,21550,0
20240502,173900,289069150,21550,21550,21550,21550,0
20240502,173800,289069150,21550,21550,21550,21550,0
20240502,173700,289069150,21550,21550,21550,21550,0
20240502,173600,289069150,21550,21550,21550,21550,0
20240502,173500,289069150,21550,21550,21550,21550,0
20240502,173400,289069150,21550,21550,21550,21550,0
20240502,173300,289069150,21550,21550,21550,21550,0
20240502,173200,289069150,21550,21550,21550,21550,0
20240502,173100,289069150,21550,21550,21550,21550,0
20240502,173000,289069150,21550,21550,21550,21550,0
20240502,172900,289069150,21550,21550,21550,21550,0
20240502,172800,289069150,21550,21550,21550,21550,0
20240502,172700,289069150,21550,21550,21550,21550,0
20240502,172600,289069150,21550,21550,21550,21550,274
20240502,172500,289069150,21550,21550,21550,21550,0
20240502,172400,289069150,21550,21550,21550,21550,0
20240502,172300,289069150,21550,21550,21550,21550,0
20240502,172200,289069150,21550,21550,21550,21550,0
20240502,172100,289069150,21550,21550,21550,21550,0
20240502,172000,289069150,21550,21550,21550,21550,0
20240502,171900,289069150,21550,21550,21550,21550,0
20240502,171800,289069150,21550,21550,21550,21550,0
20240502,171700,289069150,21550,21550,21550,21550,0
20240502,171600,289069150,21550,21550,21550,21550,0
20240502,171500,289069150,21550,21550,21550,21550,0
20240502,171400,289069150,21550,21550,21550,21550,0
20240502,171300,289069150,21550,21550,21550,21550,0
20240502,171200,289069150,21550,21550,21550,21550,0
20240502,171100,289069150,21550,21550,21550,21550,0
20240502,171000,289069150,21550,21550,21550,21550,0
20240502,170900,289069150,21550,21550,21550,21550,0
20240502,170800,289069150,21550,21550,21550,21550,0
20240502,170700,289069150,21550,21550,21550,21550,0
20240502,170600,289069150,21550,21550,21550,21550,0
20240502,170500,289069150,21550,21550,21550,21550,0
20240502,170400,289069150,21550,21550,21550,21550,0
20240502,170300,289069150,21550,21550,21550,21550,0
20240502,170200,289069150,21550,21550,21550,21550,0
20240502,170100,289069150,21550,21550,21550,21550,0
20240502,170000,289069150,21550,21550,21550,21550,0
20240502,165900,289069150,21550,21550,21550,21550,0
20240502,165800,289069150,21550,21550,21550,21550,0
20240502,165700,289069150,21550,21550,21550,21550,0
20240502,165600,289069150,21550,21550,21550,21550,274
20240502,165500,289069150,21550,21550,21550,21550,0
20240502,165400,289069150,21550,21550,21550,21550,0
20240502,165300,289069150,21550,21550,21550,21550,0
20240502,165200,289069150,21550,21550,21550,21550,0
20240502,165100,289069150,21550,21550,21550,21550,0
20240502,165000,289069150,21550,21550,21550,21550,0
20240502,164900,289069150,21550,21550,21550,21550,0
20240502,164800,289069150,21550,21550,21550,21550,0
20240502,164700,289069150,21550,21550,21550,21550,0
20240502,164600,289069150,21550,21550,21550,21550,0
20240502,164500,289069150,21550,21550,21550,21550,0
20240502,164400,289069150,21550,21550,21550,21550,0
20240502,164300,289069150,21550,21550,21550,21550,0
20240502,164200,289069150,21550,21550,21550,21550,0
20240502,164100,289069150,21550,21550,21550,21550,0
20240502,164000,289069150,21550,21550,21550,21550,0
20240502,163900,289069150,21550,21550,21550,21550,0
20240502,163800,289069150,21550,21550,21550,21550,0
20240502,163700,289069150,21550,21550,21550,21550,0
20240502,163600,289069150,21550,21550,21550,21550,0
20240502,163500,289069150,21550,21550,21550,21550,0
20240502,163400,289069150,21550,21550,21550,21550,0
20240502,163300,289069150,21550,21550,21550,21550,0
20240502,163200,289069150,21550,21550,21550,21550,0
20240502,163100,289069150,21550,21550,21550,21550,0
20240502,163000,289069150,21550,21550,21550,21550,0
20240502,162900,289069150,21550,21550,21550,21550,0
20240502,162800,289069150,21550,21550,21550,21550,0
20240502,162700,289069150,21550,21550,21550,21550,0
20240502,162600,289069150,21550,21550,21550,21550,274
20240502,162500,289069150,21550,21550,21550,21550,0
20240502,162400,289069150,21550,21550,21550,21550,0
20240502,162300,289069150,21550,21550,21550,21550,0
20240502,162200,289069150,21550,21550,21550,21550,0
20240502,162100,289069150,21550,21550,21550,21550,0
20240502,162000,289069150,21550,21550,21550,21550,0
20240502,161900,289069150,21550,21550,21550,21550,0
20240502,161800,289069150,21550,21550,21550,21550,0
20240502,161700,289069150,21550,21550,21550,21550,0
20240502,161600,289069150,21550,21550,21550,21550,0
20240502,161500,289069150,21550,21550,21550,21550,0
20240502,161400,289069150,21550,21550,21550,21550,0
20240502,161300,289069150,21550,21550,21550,21550,0
20240502,161200,289069150,21550,21550,21550,21550,0
20240502,161100,289069150,21550,21550,21550,21550,0
20240502,161000,289069150,21550,21550,21550,21550,0
20240502,160900,289069150,21550,21550,21550,21550,0
20240502,160800,289069150,21550,21550,21550,21550,0
20240502,160700,289069150,21550,21550,21550,21550,0
20240502,160600,289069150,21550,21550,21550,21550,0
20240502,160500,289069150,21550,21550,21550,21550,0
20240502,160400,289069150,21550,21550,21550,21550,0
20240502,160300,289069150,21550,21550,21550,21550,0
20240502,160200,289069150,21550,21550,21550,21550,0
20240502,160100,289069150,21550,21550,21550,21550,0
20240502,160000,289069150,21550,21550,21550,21550,0
20240502,155900,289069150,21550,21550,21550,21550,0
20240502,155800,289069150,21550,21550,21550,21550,0
20240502,155700,289069150,21550,21550,21550,21550,0
20240502,155600,289069150,21550,21550,21550,21550,274
20240502,155500,289069150,21550,21550,21550,21550,0
20240502,155400,289069150,21550,21550,21550,21550,0
20240502,155300,289069150,21550,21550,21550,21550,0
20240502,155200,289069150,21550,21550,21550,21550,0
20240502,155100,289069150,21550,21550,21550,21550,0
20240502,155000,289069150,21550,21550,21550,21550,0
20240502,154900,289069150,21550,21550,21550,21550,0
20240502,154800,289069150,21550,21550,21550,21550,0
20240502,154700,289069150,21550,21550,21550,21550,0
20240502,154600,289069150,21550,21550,21550,21550,0
20240502,154500,289069150,21550,21550,21550,21550,0
20240502,154400,289069150,21550,21550,21550,21550,0
20240502,154300,289069150,21550,21550,21550,21550,0
20240502,154200,289069150,21550,21550,21550,21550,0
20240502,154100,289069150,21550,21550,21550,21550,0
20240502,154000,289069150,21550,21550,21550,21550,0
20240502,153900,289069150,21550,21550,21550,21550,0
20240502,153800,289069150,21550,21550,21550,21550,0
20240502,153700,289069150,21550,21550,21550,21550,0
20240502,153600,289069150,21550,21550,21550,21550,0
20240502,153500,289069150,21550,21550,21550,21550,0
20240502,153400,289069150,21550,21550,21550,21550,0
20240502,153300,289069150,21550,21550,21550,21550,0
20240502,153200,289069150,21550,21550,21550,21550,0
20240502,153100,289069150,21550,21550,21550,21550,0
20240502,153000,289069150,21550,21550,21550,21550,274
20240502,152900,283164450,21400,21400,21400,21400,0
20240502,152800,283164450,21400,21400,21400,21400,0
20240502,152700,283164450,21400,21400,21400,21400,0
20240502,152600,283164450,21400,21400,21400,21400,0
20240502,152500,283164450,21400,21400,21400,21400,0
20240502,152400,283164450,21400,21400,21400,21400,0
20240502,152300,283164450,21400,21400,21400,21400,0
20240502,152200,283164450,21400,21400,21400,21400,0
20240502,152100,283164450,21400,21400,21400,21400,0
20240502,152000,283164450,21400,21400,21400,21400,0
20240502,151900,283164450,21400,21550,21550,21400,140
20240502,151800,280168150,21550,21450,21550,21400,629
20240502,151700,266698700,21450,21450,21500,21450,27
20240502,151600,266119400,21450,21450,21450,21450,35
20240502,151500,265368650,21450,21450,21550,21450,30
20240502,151400,264724550,21450,21450,21450,21450,32
20240502,151300,264038150,21450,21450,21550,21450,27
20240502,151200,263458800,21550,21500,21550,21450,30
20240502,151100,262814550,21550,21550,21550,21550,0
20240502,151000,262814550,21550,21500,21550,21500,10
20240502,150900,262599450,21550,21550,21550,21550,0
20240502,150800,262599450,21550,21550,21550,21550,16
20240502,150700,262254650,21550,21550,21550,21550,0
20240502,150600,262254650,21550,21550,21550,21550,0
20240502,150500,262254650,21550,21550,21550,21550,0
20240502,150400,262254650,21550,21550,21550,21550,0
20240502,150300,262254650,21550,21550,21550,21550,0
20240502,150200,262254650,21550,21550,21550,21550,0
20240502,150100,262254650,21550,21550,21550,21550,0
20240502,150000,262254650,21550,21550,21550,21550,20
20240502,145900,261823650,21550,21550,21550,21550,0
20240502,145800,261823650,21550,21550,21550,21550,0
20240502,145700,261823650,21550,21550,21550,21550,0
20240502,145600,261823650,21550,21550,21550,21550,0
20240502,145500,261823650,21550,21550,21550,21550,19
20240502,145400,261414200,21550,21550,21550,21550,0
20240502,145300,261414200,21550,21550,21550,21550,1
20240502,145200,261392650,21550,21550,21550,21550,0
20240502,145100,261392650,21550,21550,21550,21550,0
20240502,145000,261392650,21550,21550,21550,21550,0
20240502,144900,261392650,21550,21550,21550,21550,0
20240502,144800,261392650,21550,21550,21550,21550,0
20240502,144700,261392650,21550,21550,21550,21550,0
20240502,144600,261392650,21550,21550,21550,21550,0
20240502,144500,261392650,21550,21550,21550,21550,0
20240502,144400,261392650,21550,21550,21550,21550,0
20240502,144300,261392650,21550,21550,21550,21550,0
20240502,144200,261392650,21550,21550,21550,21550,1
20240502,144100,261371100,21550,21550,21600,21550,68
20240502,144000,259905650,21550,21550,21550,21550,6
20240502,143900,259776350,21600,21600,21600,21600,0
20240502,143800,259776350,21600,21600,21600,21600,2
20240502,143700,259733150,21600,21600,21600,21600,0
20240502,143600,259733150,21600,21600,21600,21600,0
20240502,143500,259733150,21600,21600,21600,21600,0
20240502,143400,259733150,21600,21600,21600,21600,2
20240502,143300,259689950,21600,21600,21600,21600,0
20240502,143200,259689950,21600,21600,21600,21600,0
20240502,143100,259689950,21600,21600,21600,21600,0
20240502,143000,259689950,21600,21600,21600,21600,0
20240502,142900,259689950,21600,21500,21600,21500,2
20240502,142800,259646850,21600,21600,21600,21600,4
20240502,142700,259560450,21600,21600,21600,21600,0
20240502,142600,259560450,21600,21600,21600,21600,1
20240502,142500,259538850,21500,21550,21550,21500,400
20240502,142400,250937300,21600,21600,21600,21600,0
20240502,142300,250937300,21600,21600,21600,21600,0
20240502,142200,250937300,21600,21600,21600,21600,0
20240502,142100,250937300,21600,21600,21600,21600,0
20240502,142000,250937300,21600,21600,21600,21600,0
20240502,141900,250937300,21600,21600,21600,21600,0
20240502,141800,250937300,21600,21600,21600,21600,0
20240502,141700,250937300,21600,21600,21600,21600,1
20240502,141600,250915700,21550,21550,21550,21550,35
20240502,141500,250161450,21550,21550,21550,21550,9
20240502,141400,249967500,21600,21600,21600,21600,0
20240502,141300,249967500,21600,21600,21600,21600,9
20240502,141200,249773100,21600,21600,21600,21600,0
20240502,141100,249773100,21600,21600,21600,21600,0
20240502,141000,249773100,21600,21600,21600,21600,0
20240502,140900,249773100,21600,21600,21600,21600,0
20240502,140800,249773100,21600,21600,21600,21600,0
20240502,140700,249773100,21600,21600,21600,21600,0
20240502,140600,249773100,21600,21600,21600,21600,6
20240502,140500,249643500,21600,21600,21600,21600,0
20240502,140400,249643500,21600,21600,21600,21600,0
20240502,140300,249643500,21600,21600,21600,21600,0
20240502,140200,249643500,21600,21600,21600,21600,0
20240502,140100,249643500,21600,21600,21600,21600,1
20240502,140000,249621900,21600,21600,21600,21600,0
20240502,135900,249621900,21600,21600,21600,21600,0
20240502,135800,249621900,21600,21600,21600,21600,0
20240502,135700,249621900,21600,21600,21600,21600,0
20240502,135600,249621900,21600,21600,21600,21600,0
20240502,135500,249621900,21600,21600,21600,21600,0
20240502,135400,249621900,21600,21600,21600,21600,0
20240502,135300,249621900,21600,21600,21600,21600,0
20240502,135200,249621900,21600,21600,21600,21600,0
20240502,135100,249621900,21600,21600,21600,21600,0
20240502,135000,249621900,21600,21600,21600,21600,0
20240502,134900,249621900,21600,21600,21600,21600,0
20240502,134800,249621900,21600,21600,21600,21550,90
20240502,134700,247680900,21600,21600,21600,21600,2
20240502,134600,247637700,21650,21600,21650,21600,34
20240502,134500,246902350,21600,21600,21600,21600,30
20240502,134400,246254350,21600,21600,21600,21600,0
20240502,134300,246254350,21600,21600,21600,21600,9
20240502,134200,246059950,21600,21600,21600,21600,0
20240502,134100,246059950,21600,21600,21600,21600,0
20240502,134000,246059950,21600,21600,21600,21600,0
20240502,133900,246059950,21600,21600,21600,21600,0
20240502,133800,246059950,21600,21600,21600,21600,0
20240502,133700,246059950,21600,21600,21600,21600,0
20240502,133600,246059950,21600,21600,21600,21600,0
20240502,133500,246059950,21600,21600,21600,21600,104
20240502,133400,243813550,21600,21600,21600,21600,0
20240502,133300,243813550,21600,21600,21600,21600,0
20240502,133200,243813550,21600,21600,21600,21600,0
20240502,133100,243813550,21600,21600,21600,21600,0
20240502,133000,243813550,21600,21600,21600,21600,0
20240502,132900,243813550,21600,21600,21600,21600,0
20240502,132800,243813550,21600,21600,21600,21600,0
20240502,132700,243813550,21600,21600,21600,21600,1
20240502,132600,243791950,21600,21600,21600,21600,19
20240502,132500,243381550,21600,21600,21600,21600,0
20240502,132400,243381550,21600,21550,21600,21550,2
20240502,132300,243338400,21600,21600,21600,21600,0
20240502,132200,243338400,21600,21600,21600,21600,0
20240502,132100,243338400,21600,21600,21600,21600,0
20240502,132000,243338400,21600,21600,21600,21600,0
20240502,131900,243338400,21600,21600,21600,21600,1
20240502,131800,243316800,21600,21600,21600,21600,0
20240502,131700,243316800,21600,21600,21600,21600,1
20240502,131600,243295200,21600,21600,21600,21600,0
20240502,131500,243295200,21600,21600,21600,21600,1
20240502,131400,243273600,21550,21550,21550,21550,0
20240502,131300,243273600,21550,21550,21550,21550,0
20240502,131200,243273600,21550,21550,21550,21550,13
20240502,131100,242993450,21550,21550,21550,21550,1
20240502,131000,242971900,21600,21600,21600,21600,2
20240502,130900,242928700,21600,21600,21600,21600,0
20240502,130800,242928700,21600,21600,21600,21600,1
20240502,130700,242907100,21600,21600,21600,21600,2
20240502,130600,242863900,21600,21600,21600,21600,0
20240502,130500,242863900,21600,21600,21600,21600,1
20240502,130400,242842300,21600,21600,21600,21600,1
20240502,130300,242820700,21600,21600,21600,21600,18
20240502,130200,242431900,21600,21500,21600,21500,3
20240502,130100,242367250,21600,21600,21600,21600,0
20240502,130000,242367250,21600,21600,21600,21600,1
20240502,125900,242345650,21650,21650,21650,21650,1
20240502,125800,242324000,21600,21550,21600,21550,889
20240502,125700,223151950,21550,21550,21550,21550,0
20240502,125600,223151950,21550,21550,21550,21550,0
20240502,125500,223151950,21550,21500,21550,21500,500
20240502,125400,212395650,21450,21450,21450,21450,0
20240502,125300,212395650,21450,21450,21450,21450,2
20240502,125200,212352750,21500,21500,21500,21500,1
20240502,125100,212331250,21450,21450,21450,21450,10
20240502,125000,212116750,21500,21500,21500,21500,0
20240502,124900,212116750,21500,21500,21500,21500,0
20240502,124800,212116750,21500,21500,21500,21500,0
20240502,124700,212116750,21500,21500,21500,21500,3
20240502,124600,212052250,21500,21500,21500,21500,0
20240502,124500,212052250,21500,21500,21500,21500,0
20240502,124400,212052250,21500,21500,21500,21500,0
20240502,124300,212052250,21500,21500,21500,21500,0
20240502,124200,212052250,21500,21500,21500,21500,0
20240502,124100,212052250,21500,21500,21500,21500,0
20240502,124000,212052250,21500,21500,21500,21500,23
20240502,123900,211557750,21500,21500,21500,21500,0
20240502,123800,211557750,21500,21500,21500,21500,10
20240502,123700,211342750,21500,21500,21500,21500,0
20240502,123600,211342750,21500,21500,21500,21500,0
20240502,123500,211342750,21500,21500,21500,21500,0
20240502,123400,211342750,21500,21500,21500,21500,1
20240502,123300,211321250,21450,21450,21450,21450,1
20240502,123200,211299800,21500,21500,21500,21500,0
20240502,123100,211299800,21500,21500,21500,21500,1
20240502,123000,211278300,21400,21400,21400,21400,0
20240502,122900,211278300,21400,21400,21400,21400,0
20240502,122800,211278300,21400,21400,21400,21400,0
20240502,122700,211278300,21400,21400,21400,21400,214
20240502,122600,206698700,21500,21500,21500,21500,0
20240502,122500,206698700,21500,21500,21500,21500,19
20240502,122400,206290200,21500,21500,21500,21500,0
20240502,122300,206290200,21500,21500,21500,21500,120
20240502,122200,203710200,21500,21500,21500,21450,312
20240502,122100,197002250,21450,21450,21450,21450,417
20240502,122000,188057600,21450,21450,21450,21450,1
20240502,121900,188036150,21450,21450,21450,21450,0
20240502,121800,188036150,21450,21450,21450,21450,0
20240502,121700,188036150,21450,21450,21450,21450,1
20240502,121600,188014700,21400,21400,21400,21400,1
20240502,121500,187993300,21450,21450,21450,21450,0
20240502,121400,187993300,21450,21450,21450,21450,0
20240502,121300,187993300,21450,21450,21450,21450,0
20240502,121200,187993300,21450,21450,21450,21450,0
20240502,121100,187993300,21450,21450,21450,21450,0
20240502,121000,187993300,21450,21450,21450,21450,0
20240502,120900,187993300,21450,21450,21450,21450,0
20240502,120800,187993300,21450,21450,21450,21450,0
20240502,120700,187993300,21450,21450,21450,21450,0
20240502,120600,187993300,21450,21450,21450,21450,0
20240502,120500,187993300,21450,21450,21450,21450,0
20240502,120400,187993300,21450,21450,21450,21450,0
20240502,120300,187993300,21450,21450,21450,21450,0
20240502,120200,187993300,21450,21450,21450,21450,0
20240502,120100,187993300,21450,21450,21450,21450,0
20240502,120000,187993300,21450,21450,21450,21450,0
20240502,115900,187993300,21450,21450,21450,21450,0
20240502,115800,187993300,21450,21450,21450,21450,0
20240502,115700,187993300,21450,21450,21450,21450,0
20240502,115600,187993300,21450,21400,21450,21400,2
20240502,115500,187950450,21350,21350,21350,21350,1
20240502,115400,187929100,21450,21450,21450,21450,0
20240502,115300,187929100,21450,21450,21450,21450,0
20240502,115200,187929100,21450,21450,21450,21450,0
20240502,115100,187929100,21450,21450,21450,21450,0
20240502,115000,187929100,21450,21450,21450,21450,0
20240502,114900,187929100,21450,21450,21450,21450,0
20240502,114800,187929100,21450,21450,21450,21450,0
20240502,114700,187929100,21450,21450,21450,21450,0
20240502,114600,187929100,21450,21450,21450,21450,0
20240502,114500,187929100,21450,21450,21450,21450,0
20240502,114400,187929100,21450,21400,21450,21400,20
20240502,114300,187500650,21450,21450,21450,21450,0
20240502,114200,187500650,21450,21450,21450,21450,0
20240502,114100,187500650,21450,21450,21450,21450,0
20240502,114000,187500650,21450,21450,21450,21450,0
20240502,113900,187500650,21450,21450,21450,21450,0
20240502,113800,187500650,21450,21450,21450,21450,0
20240502,113700,187500650,21450,21450,21450,21450,0
20240502,113600,187500650,21450,21450,21450,21450,0
20240502,113500,187500650,21450,21450,21450,21450,0
20240502,113400,187500650,21450,21450,21450,21450,0
20240502,113300,187500650,21450,21450,21450,21450,0
20240502,113200,187500650,21450,21450,21450,21450,0
20240502,113100,187500650,21450,21450,21450,21450,0
20240502,113000,187500650,21450,21400,21450,21350,63
20240502,112900,186152700,21450,21450,21450,21450,0
20240502,112800,186152700,21450,21450,21450,21450,0
20240502,112700,186152700,21450,21450,21450,21450,0
20240502,112600,186152700,21450,21450,21450,21450,0
20240502,112500,186152700,21450,21450,21450,21450,0
20240502,112400,186152700,21450,21450,21450,21450,0
20240502,112300,186152700,21450,21450,21450,21450,0
20240502,112200,186152700,21450,21450,21450,21450,0
20240502,112100,186152700,21450,21450,21450,21450,0
20240502,112000,186152700,21450,21450,21450,21450,0
20240502,111900,186152700,21450,21450,21450,21450,0
20240502,111800,186152700,21450,21450,21450,21450,0
20240502,111700,186152700,21450,21450,21450,21450,0
20240502,111600,186152700,21450,21500,21500,21450,30
20240502,111500,185509150,21500,21500,21500,21500,0
20240502,111400,185509150,21500,21500,21500,21500,0
20240502,111300,185509150,21500,21500,21500,21500,0
20240502,111200,185509150,21500,21450,21500,21450,2
20240502,111100,185466200,21500,21500,21500,21500,0
20240502,111000,185466200,21500,21500,21500,21500,0
20240502,110900,185466200,21500,21500,21500,21500,0
20240502,110800,185466200,21500,21500,21500,21500,10
20240502,110700,185251200,21500,21500,21500,21500,0
20240502,110600,185251200,21500,21450,21500,21450,2
20240502,110500,185208250,21450,21450,21450,21450,0
20240502,110400,185208250,21450,21450,21450,21450,8
20240502,110300,185036650,21450,21450,21450,21450,0
20240502,110200,185036650,21450,21450,21450,21450,41
20240502,110100,184157200,21400,21400,21400,21400,1
20240502,110000,184135800,21450,21450,21450,21450,0
20240502,105900,184135800,21450,21450,21450,21450,0
20240502,105800,184135800,21450,21450,21450,21450,0
20240502,105700,184135800,21450,21450,21450,21450,100
20240502,105600,181990800,21450,21450,21450,21450,10
20240502,105500,181776300,21450,21450,21450,21450,0
20240502,105400,181776300,21450,21450,21450,21450,1
20240502,105300,181754850,21350,21350,21350,21350,21
20240502,105200,181306500,21350,21300,21350,21300,384
20240502,105100,173108200,21350,21350,21350,21350,0
20240502,105000,173108200,21350,21300,21350,21300,86
20240502,104900,171272250,21300,21400,21400,21150,3183
20240502,104800,103789350,21400,21400,21400,21300,12
20240502,104700,103533550,21350,21500,21500,21350,2001
20240502,104600,60768550,21550,21550,21550,21550,0
20240502,104500,60768550,21550,21550,21550,21550,0
20240502,104400,60768550,21550,21550,21550,21550,0
20240502,104300,60768550,21550,21550,21550,21550,0
20240502,104200,60768550,21550,21550,21550,21550,0
20240502,104100,60768550,21550,21550,21550,21550,0
20240502,104000,60768550,21550,21550,21550,21550,0
20240502,103900,60768550,21550,21550,21550,21550,0
20240502,103800,60768550,21550,21550,21550,21550,1
20240502,103700,60747000,21500,21550,21550,21500,2
20240502,103600,60703950,21500,21500,21500,21500,0
20240502,103500,60703950,21500,21500,21500,21500,1
20240502,103400,60682450,21550,21500,21550,21500,96
20240502,103300,58618400,21500,21500,21500,21500,0
20240502,103200,58618400,21500,21500,21500,21500,0
20240502,103100,58618400,21500,21500,21500,21500,0
20240502,103000,58618400,21500,21500,21500,21500,0
20240502,102900,58618400,21500,21500,21500,21500,6
20240502,102800,58489400,21500,21500,21500,21500,0
20240502,102700,58489400,21500,21500,21500,21500,0
20240502,102600,58489400,21500,21500,21500,21500,0
20240502,102500,58489400,21500,21500,21500,21500,0
20240502,102400,58489400,21500,21500,21500,21500,0
20240502,102300,58489400,21500,21500,21500,21500,0
20240502,102200,58489400,21500,21500,21500,21500,0
20240502,102100,58489400,21500,21500,21500,21500,5
20240502,102000,58381900,21500,21500,21500,21500,101
20240502,101900,56210400,21500,21450,21500,21450,130
20240502,101800,53415700,21450,21450,21450,21450,94
20240502,101700,51399400,21450,21450,21450,21450,0
20240502,101600,51399400,21450,21450,21450,21450,0
20240502,101500,51399400,21450,21450,21450,21450,105
20240502,101400,49147150,21450,21450,21450,21450,0
20240502,101300,49147150,21450,21450,21450,21450,0
20240502,101200,49147150,21450,21450,21450,21450,4
20240502,101100,49061350,21450,21450,21450,21450,13
20240502,101000,48782500,21450,21450,21450,21450,48
20240502,100900,47752900,21450,21450,21450,21450,1
20240502,100800,47731450,21450,21450,21450,21450,0
20240502,100700,47731450,21450,21450,21450,21450,0
20240502,100600,47731450,21450,21450,21450,21450,0
20240502,100500,47731450,21450,21450,21450,21450,0
20240502,100400,47731450,21450,21450,21450,21450,0
20240502,100300,47731450,21450,21450,21450,21450,0
20240502,100200,47731450,21450,21450,21450,21450,0
20240502,100100,47731450,21450,21450,21450,21450,18
20240502,100000,47345350,21450,21450,21450,21450,84
20240502,095900,45543550,21500,21500,21500,21500,0
20240502,095800,45543550,21500,21500,21500,21500,0
20240502,095700,45543550,21500,21500,21500,21500,0
20240502,095600,45543550,21500,21500,21500,21500,6
20240502,095500,45414550,21500,21500,21500,21500,0
20240502,095400,45414550,21500,21500,21500,21500,0
20240502,095300,45414550,21500,21500,21500,21500,0
20240502,095200,45414550,21500,21500,21500,21500,1
20240502,095100,45393050,21500,21500,21500,21500,4
20240502,095000,45307050,21500,21500,21500,21500,1
20240502,094900,45285550,21500,21500,21500,21500,0
20240502,094800,45285550,21500,21500,21500,21500,7
20240502,094700,45135050,21500,21500,21500,21500,0
20240502,094600,45135050,21500,21500,21500,21500,1
20240502,094500,45113550,21450,21450,21450,21450,2
20240502,094400,45070650,21400,21400,21400,21400,2
20240502,094300,45027850,21400,21400,21400,21400,0
20240502,094200,45027850,21400,21400,21400,21400,51
20240502,094100,43936450,21400,21400,21400,21400,50
20240502,094000,42866450,21400,21400,21400,21400,0
20240502,093900,42866450,21400,21400,21400,21400,0
20240502,093800,42866450,21400,21400,21400,21400,12
20240502,093700,42609650,21400,21400,21400,21400,0
20240502,093600,42609650,21400,21400,21400,21400,0
20240502,093500,42609650,21400,21400,21400,21400,0
20240502,093400,42609650,21400,21400,21400,21400,0
20240502,093300,42609650,21400,21400,21400,21400,0
20240502,093200,42609650,21400,21400,21400,21400,0
20240502,093100,42609650,21400,21400,21400,21400,10
20240502,093000,42395650,21350,21350,21350,21350,1
20240502,092900,42374300,21400,21400,21400,21400,0
20240502,092800,42374300,21400,21400,21400,21400,5
20240502,092700,42267300,21400,21400,21400,21400,0
20240502,092600,42267300,21400,21400,21400,21400,20
20240502,092500,41839300,21400,21400,21400,21400,2
20240502,092400,41796500,21450,21450,21450,21450,6
20240502,092300,41667800,21400,21400,21400,21400,0
20240502,092200,41667800,21400,21350,21400,21350,333
20240502,092100,34555900,21350,21350,21350,21350,167
20240502,092000,30990450,21300,21300,21300,21300,0
20240502,091900,30990450,21300,21300,21300,21300,35
20240502,091800,30244950,21300,21300,21300,21300,0
20240502,091700,30244950,21300,21300,21300,21300,80
20240502,091600,28540950,21300,21350,21350,21300,593
20240502,091500,15905400,21350,21400,21400,21350,11
20240502,091400,15670500,21300,21350,21400,21300,152
20240502,091300,12427200,21400,21400,21400,21400,15
20240502,091200,12106200,21400,21400,21400,21350,12
20240502,091100,11849900,21400,21400,21400,21400,21
20240502,091000,11400500,21400,21350,21400,21350,96
20240502,090900,9347800,21400,21350,21400,21350,35
20240502,090800,8600500,21350,21350,21350,21350,36
20240502,090700,7831900,21350,21350,21350,21350,61
20240502,090600,6529550,21350,21400,21400,21350,51
20240502,090500,5439700,21450,21450,21450,21450,0
20240502,090400,5439700,21450,21450,21450,21450,0
20240502,090300,5439700,21450,21450,21450,21450,0
20240502,090200,5439700,21450,21450,21450,21450,155
20240502,090100,2114950,21450,21350,21450,21300,50
20240502,090000,1046150,21350,21350,21350,21350,49