KissMeData/089980/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195700,1886416250,24100,24100,24100,24100,2344
20240508,195600,1886416250,24100,24100,24100,24100,0
20240508,195500,1886416250,24100,24100,24100,24100,0
20240508,195400,1886416250,24100,24100,24100,24100,0
20240508,195300,1886416250,24100,24100,24100,24100,0
20240508,195200,1886416250,24100,24100,24100,24100,0
20240508,195100,1886416250,24100,24100,24100,24100,0
20240508,195000,1886416250,24100,24100,24100,24100,0
20240508,194900,1886416250,24100,24100,24100,24100,0
20240508,194800,1886416250,24100,24100,24100,24100,0
20240508,194700,1886416250,24100,24100,24100,24100,0
20240508,194600,1886416250,24100,24100,24100,24100,0
20240508,194500,1886416250,24100,24100,24100,24100,0
20240508,194400,1886416250,24100,24100,24100,24100,0
20240508,194300,1886416250,24100,24100,24100,24100,0
20240508,194200,1886416250,24100,24100,24100,24100,0
20240508,194100,1886416250,24100,24100,24100,24100,0
20240508,194000,1886416250,24100,24100,24100,24100,0
20240508,193900,1886416250,24100,24100,24100,24100,0
20240508,193800,1886416250,24100,24100,24100,24100,0
20240508,193700,1886416250,24100,24100,24100,24100,0
20240508,193600,1886416250,24100,24100,24100,24100,0
20240508,193500,1886416250,24100,24100,24100,24100,0
20240508,193400,1886416250,24100,24100,24100,24100,0
20240508,193300,1886416250,24100,24100,24100,24100,0
20240508,193200,1886416250,24100,24100,24100,24100,0
20240508,193100,1886416250,24100,24100,24100,24100,0
20240508,193000,1886416250,24100,24100,24100,24100,0
20240508,192900,1886416250,24100,24100,24100,24100,0
20240508,192800,1886416250,24100,24100,24100,24100,0
20240508,192700,1886416250,24100,24100,24100,24100,2344
20240508,192600,1886416250,24100,24100,24100,24100,0
20240508,192500,1886416250,24100,24100,24100,24100,0
20240508,192400,1886416250,24100,24100,24100,24100,0
20240508,192300,1886416250,24100,24100,24100,24100,0
20240508,192200,1886416250,24100,24100,24100,24100,0
20240508,192100,1886416250,24100,24100,24100,24100,0
20240508,192000,1886416250,24100,24100,24100,24100,0
20240508,191900,1886416250,24100,24100,24100,24100,0
20240508,191800,1886416250,24100,24100,24100,24100,0
20240508,191700,1886416250,24100,24100,24100,24100,0
20240508,191600,1886416250,24100,24100,24100,24100,0
20240508,191500,1886416250,24100,24100,24100,24100,0
20240508,191400,1886416250,24100,24100,24100,24100,0
20240508,191300,1886416250,24100,24100,24100,24100,0
20240508,191200,1886416250,24100,24100,24100,24100,0
20240508,191100,1886416250,24100,24100,24100,24100,0
20240508,191000,1886416250,24100,24100,24100,24100,0
20240508,190900,1886416250,24100,24100,24100,24100,0
20240508,190800,1886416250,24100,24100,24100,24100,0
20240508,190700,1886416250,24100,24100,24100,24100,0
20240508,190600,1886416250,24100,24100,24100,24100,0
20240508,190500,1886416250,24100,24100,24100,24100,0
20240508,190400,1886416250,24100,24100,24100,24100,0
20240508,190300,1886416250,24100,24100,24100,24100,0
20240508,190200,1886416250,24100,24100,24100,24100,0
20240508,190100,1886416250,24100,24100,24100,24100,0
20240508,190000,1886416250,24100,24100,24100,24100,0
20240508,185900,1886416250,24100,24100,24100,24100,0
20240508,185800,1886416250,24100,24100,24100,24100,0
20240508,185700,1886416250,24100,24100,24100,24100,2344
20240508,185600,1886416250,24100,24100,24100,24100,0
20240508,185500,1886416250,24100,24100,24100,24100,0
20240508,185400,1886416250,24100,24100,24100,24100,0
20240508,185300,1886416250,24100,24100,24100,24100,0
20240508,185200,1886416250,24100,24100,24100,24100,0
20240508,185100,1886416250,24100,24100,24100,24100,0
20240508,185000,1886416250,24100,24100,24100,24100,0
20240508,184900,1886416250,24100,24100,24100,24100,0
20240508,184800,1886416250,24100,24100,24100,24100,0
20240508,184700,1886416250,24100,24100,24100,24100,0
20240508,184600,1886416250,24100,24100,24100,24100,0
20240508,184500,1886416250,24100,24100,24100,24100,0
20240508,184400,1886416250,24100,24100,24100,24100,0
20240508,184300,1886416250,24100,24100,24100,24100,0
20240508,184200,1886416250,24100,24100,24100,24100,0
20240508,184100,1886416250,24100,24100,24100,24100,0
20240508,184000,1886416250,24100,24100,24100,24100,0
20240508,183900,1886416250,24100,24100,24100,24100,0
20240508,183800,1886416250,24100,24100,24100,24100,0
20240508,183700,1886416250,24100,24100,24100,24100,0
20240508,183600,1886416250,24100,24100,24100,24100,0
20240508,183500,1886416250,24100,24100,24100,24100,0
20240508,183400,1886416250,24100,24100,24100,24100,0
20240508,183300,1886416250,24100,24100,24100,24100,0
20240508,183200,1886416250,24100,24100,24100,24100,0
20240508,183100,1886416250,24100,24100,24100,24100,0
20240508,183000,1886416250,24100,24100,24100,24100,0
20240508,182900,1886416250,24100,24100,24100,24100,0
20240508,182800,1886416250,24100,24100,24100,24100,0
20240508,182700,1886416250,24100,24100,24100,24100,2344
20240508,182600,1886416250,24100,24100,24100,24100,0
20240508,182500,1886416250,24100,24100,24100,24100,0
20240508,182400,1886416250,24100,24100,24100,24100,0
20240508,182300,1886416250,24100,24100,24100,24100,0
20240508,182200,1886416250,24100,24100,24100,24100,0
20240508,182100,1886416250,24100,24100,24100,24100,0
20240508,182000,1886416250,24100,24100,24100,24100,0
20240508,181900,1886416250,24100,24100,24100,24100,0
20240508,181800,1886416250,24100,24100,24100,24100,0
20240508,181700,1886416250,24100,24100,24100,24100,0
20240508,181600,1886416250,24100,24100,24100,24100,0
20240508,181500,1886416250,24100,24100,24100,24100,0
20240508,181400,1886416250,24100,24100,24100,24100,0
20240508,181300,1886416250,24100,24100,24100,24100,0
20240508,181200,1886416250,24100,24100,24100,24100,0
20240508,181100,1886416250,24100,24100,24100,24100,0
20240508,181000,1886416250,24100,24100,24100,24100,0
20240508,180900,1886416250,24100,24100,24100,24100,0
20240508,180800,1886416250,24100,24100,24100,24100,0
20240508,180700,1886416250,24100,24100,24100,24100,0
20240508,180600,1886416250,24100,24100,24100,24100,0
20240508,180500,1886416250,24100,24100,24100,24100,0
20240508,180400,1886416250,24100,24100,24100,24100,0
20240508,180300,1886416250,24100,24100,24100,24100,0
20240508,180200,1886416250,24100,24100,24100,24100,0
20240508,180100,1886416250,24100,24100,24100,24100,0
20240508,180000,1886416250,24100,24100,24100,24100,0
20240508,175900,1886416250,24100,24100,24100,24100,0
20240508,175800,1886416250,24100,24100,24100,24100,0
20240508,175700,1886416250,24100,24100,24100,24100,2344
20240508,175600,1886416250,24100,24100,24100,24100,0
20240508,175500,1886416250,24100,24100,24100,24100,0
20240508,175400,1886416250,24100,24100,24100,24100,0
20240508,175300,1886416250,24100,24100,24100,24100,0
20240508,175200,1886416250,24100,24100,24100,24100,0
20240508,175100,1886416250,24100,24100,24100,24100,0
20240508,175000,1886416250,24100,24100,24100,24100,0
20240508,174900,1886416250,24100,24100,24100,24100,0
20240508,174800,1886416250,24100,24100,24100,24100,0
20240508,174700,1886416250,24100,24100,24100,24100,0
20240508,174600,1886416250,24100,24100,24100,24100,0
20240508,174500,1886416250,24100,24100,24100,24100,0
20240508,174400,1886416250,24100,24100,24100,24100,0
20240508,174300,1886416250,24100,24100,24100,24100,0
20240508,174200,1886416250,24100,24100,24100,24100,0
20240508,174100,1886416250,24100,24100,24100,24100,0
20240508,174000,1886416250,24100,24100,24100,24100,0
20240508,173900,1886416250,24100,24100,24100,24100,0
20240508,173800,1886416250,24100,24100,24100,24100,0
20240508,173700,1886416250,24100,24100,24100,24100,0
20240508,173600,1886416250,24100,24100,24100,24100,0
20240508,173500,1886416250,24100,24100,24100,24100,0
20240508,173400,1886416250,24100,24100,24100,24100,0
20240508,173300,1886416250,24100,24100,24100,24100,0
20240508,173200,1886416250,24100,24100,24100,24100,0
20240508,173100,1886416250,24100,24100,24100,24100,0
20240508,173000,1886416250,24100,24100,24100,24100,0
20240508,172900,1886416250,24100,24100,24100,24100,0
20240508,172800,1886416250,24100,24100,24100,24100,0
20240508,172700,1886416250,24100,24100,24100,24100,2344
20240508,172600,1886416250,24100,24100,24100,24100,0
20240508,172500,1886416250,24100,24100,24100,24100,0
20240508,172400,1886416250,24100,24100,24100,24100,0
20240508,172300,1886416250,24100,24100,24100,24100,0
20240508,172200,1886416250,24100,24100,24100,24100,0
20240508,172100,1886416250,24100,24100,24100,24100,0
20240508,172000,1886416250,24100,24100,24100,24100,0
20240508,171900,1886416250,24100,24100,24100,24100,0
20240508,171800,1886416250,24100,24100,24100,24100,0
20240508,171700,1886416250,24100,24100,24100,24100,0
20240508,171600,1886416250,24100,24100,24100,24100,0
20240508,171500,1886416250,24100,24100,24100,24100,0
20240508,171400,1886416250,24100,24100,24100,24100,0
20240508,171300,1886416250,24100,24100,24100,24100,0
20240508,171200,1886416250,24100,24100,24100,24100,0
20240508,171100,1886416250,24100,24100,24100,24100,0
20240508,171000,1886416250,24100,24100,24100,24100,0
20240508,170900,1886416250,24100,24100,24100,24100,0
20240508,170800,1886416250,24100,24100,24100,24100,0
20240508,170700,1886416250,24100,24100,24100,24100,0
20240508,170600,1886416250,24100,24100,24100,24100,0
20240508,170500,1886416250,24100,24100,24100,24100,0
20240508,170400,1886416250,24100,24100,24100,24100,0
20240508,170300,1886416250,24100,24100,24100,24100,0
20240508,170200,1886416250,24100,24100,24100,24100,0
20240508,170100,1886416250,24100,24100,24100,24100,0
20240508,170000,1886416250,24100,24100,24100,24100,0
20240508,165900,1886416250,24100,24100,24100,24100,0
20240508,165800,1886416250,24100,24100,24100,24100,0
20240508,165700,1886416250,24100,24100,24100,24100,2344
20240508,165600,1886416250,24100,24100,24100,24100,0
20240508,165500,1886416250,24100,24100,24100,24100,0
20240508,165400,1886416250,24100,24100,24100,24100,0
20240508,165300,1886416250,24100,24100,24100,24100,0
20240508,165200,1886416250,24100,24100,24100,24100,0
20240508,165100,1886416250,24100,24100,24100,24100,0
20240508,165000,1886416250,24100,24100,24100,24100,0
20240508,164900,1886416250,24100,24100,24100,24100,0
20240508,164800,1886416250,24100,24100,24100,24100,0
20240508,164700,1886416250,24100,24100,24100,24100,0
20240508,164600,1886416250,24100,24100,24100,24100,0
20240508,164500,1886416250,24100,24100,24100,24100,0
20240508,164400,1886416250,24100,24100,24100,24100,0
20240508,164300,1886416250,24100,24100,24100,24100,0
20240508,164200,1886416250,24100,24100,24100,24100,0
20240508,164100,1886416250,24100,24100,24100,24100,0
20240508,164000,1886416250,24100,24100,24100,24100,0
20240508,163900,1886416250,24100,24100,24100,24100,0
20240508,163800,1886416250,24100,24100,24100,24100,0
20240508,163700,1886416250,24100,24100,24100,24100,0
20240508,163600,1886416250,24100,24100,24100,24100,0
20240508,163500,1886416250,24100,24100,24100,24100,0
20240508,163400,1886416250,24100,24100,24100,24100,0
20240508,163300,1886416250,24100,24100,24100,24100,0
20240508,163200,1886416250,24100,24100,24100,24100,0
20240508,163100,1886416250,24100,24100,24100,24100,0
20240508,163000,1886416250,24100,24100,24100,24100,0
20240508,162900,1886416250,24100,24100,24100,24100,0
20240508,162800,1886416250,24100,24100,24100,24100,0
20240508,162700,1886416250,24100,24100,24100,24100,2344
20240508,162600,1886416250,24100,24100,24100,24100,0
20240508,162500,1886416250,24100,24100,24100,24100,0
20240508,162400,1886416250,24100,24100,24100,24100,0
20240508,162300,1886416250,24100,24100,24100,24100,0
20240508,162200,1886416250,24100,24100,24100,24100,0
20240508,162100,1886416250,24100,24100,24100,24100,0
20240508,162000,1886416250,24100,24100,24100,24100,0
20240508,161900,1886416250,24100,24100,24100,24100,0
20240508,161800,1886416250,24100,24100,24100,24100,0
20240508,161700,1886416250,24100,24100,24100,24100,0
20240508,161600,1886416250,24100,24100,24100,24100,0
20240508,161500,1886416250,24100,24100,24100,24100,0
20240508,161400,1886416250,24100,24100,24100,24100,0
20240508,161300,1886416250,24100,24100,24100,24100,0
20240508,161200,1886416250,24100,24100,24100,24100,0
20240508,161100,1886416250,24100,24100,24100,24100,0
20240508,161000,1886416250,24100,24100,24100,24100,0
20240508,160900,1886416250,24100,24100,24100,24100,0
20240508,160800,1886416250,24100,24100,24100,24100,0
20240508,160700,1886416250,24100,24100,24100,24100,0
20240508,160600,1886416250,24100,24100,24100,24100,0
20240508,160500,1886416250,24100,24100,24100,24100,0
20240508,160400,1886416250,24100,24100,24100,24100,0
20240508,160300,1886416250,24100,24100,24100,24100,0
20240508,160200,1886416250,24100,24100,24100,24100,0
20240508,160100,1886416250,24100,24100,24100,24100,0
20240508,160000,1886416250,24100,24100,24100,24100,0
20240508,155900,1886416250,24100,24100,24100,24100,0
20240508,155800,1886416250,24100,24100,24100,24100,0
20240508,155700,1886416250,24100,24100,24100,24100,2344
20240508,155600,1886416250,24100,24100,24100,24100,0
20240508,155500,1886416250,24100,24100,24100,24100,0
20240508,155400,1886416250,24100,24100,24100,24100,0
20240508,155300,1886416250,24100,24100,24100,24100,0
20240508,155200,1886416250,24100,24100,24100,24100,0
20240508,155100,1886416250,24100,24100,24100,24100,0
20240508,155000,1886416250,24100,24100,24100,24100,0
20240508,154900,1886416250,24100,24100,24100,24100,0
20240508,154800,1886416250,24100,24100,24100,24100,0
20240508,154700,1886416250,24100,24100,24100,24100,0
20240508,154600,1886416250,24100,24100,24100,24100,0
20240508,154500,1886416250,24100,24100,24100,24100,0
20240508,154400,1886416250,24100,24100,24100,24100,0
20240508,154300,1886416250,24100,24100,24100,24100,0
20240508,154200,1886416250,24100,24100,24100,24100,0
20240508,154100,1886416250,24100,24100,24100,24100,0
20240508,154000,1886416250,24100,24100,24100,24100,0
20240508,153900,1886416250,24100,24100,24100,24100,0
20240508,153800,1886416250,24100,24100,24100,24100,0
20240508,153700,1886416250,24100,24100,24100,24100,0
20240508,153600,1886416250,24100,24100,24100,24100,0
20240508,153500,1886416250,24100,24100,24100,24100,0
20240508,153400,1886416250,24100,24100,24100,24100,0
20240508,153300,1886416250,24100,24100,24100,24100,0
20240508,153200,1886416250,24100,24100,24100,24100,0
20240508,153100,1886416250,24100,24100,24100,24100,0
20240508,153000,1886416250,24100,24100,24100,24100,2344
20240508,152900,1829925850,24150,24150,24150,24150,0
20240508,152800,1829925850,24150,24150,24150,24150,0
20240508,152700,1829925850,24150,24150,24150,24150,0
20240508,152600,1829925850,24150,24150,24150,24150,0
20240508,152500,1829925850,24150,24150,24150,24150,0
20240508,152400,1829925850,24150,24150,24150,24150,0
20240508,152300,1829925850,24150,24150,24150,24150,0
20240508,152200,1829925850,24150,24150,24150,24150,0
20240508,152100,1829925850,24150,24150,24150,24150,0
20240508,152000,1829925850,24150,24150,24150,24150,0
20240508,151900,1829925850,24150,24100,24150,24050,864
20240508,151800,1809105500,24100,24100,24100,24050,297
20240508,151700,1801962250,24100,24000,24100,24000,1821
20240508,151600,1758172700,24000,24000,24050,23950,1369
20240508,151500,1725291450,24000,24000,24000,23950,230
20240508,151400,1719776450,24000,24000,24000,24000,319
20240508,151300,1712120450,24050,24050,24050,24050,7
20240508,151200,1711952100,24050,23900,24050,23900,1003
20240508,151100,1687903250,23900,23900,23900,23900,10
20240508,151000,1687664250,23950,23950,23950,23950,12
20240508,150900,1687376850,23950,23950,23950,23950,989
20240508,150800,1663690300,23950,23900,23950,23900,12
20240508,150700,1663403450,23950,23900,23950,23900,373
20240508,150600,1654488600,23900,23950,23950,23900,605
20240508,150500,1640028950,23900,23950,23950,23900,153
20240508,150400,1636370200,23950,23950,23950,23950,67
20240508,150300,1634765550,23950,23850,23950,23850,688
20240508,150200,1618318100,23850,23850,23850,23850,8
20240508,150100,1618127300,23900,23900,23900,23850,109
20240508,150000,1615522250,23900,23900,23900,23900,176
20240508,145900,1611315850,23900,23900,23900,23850,82
20240508,145800,1609359100,23900,23900,23900,23900,0
20240508,145700,1609359100,23900,23950,23950,23900,3340
20240508,145600,1529498000,24000,23950,24000,23950,71
20240508,145500,1527797450,23950,24000,24000,23950,953
20240508,145400,1504936900,24000,24000,24000,23950,330
20240508,145300,1497032800,23950,23950,24000,23950,2073
20240508,145200,1447384200,23950,23900,23950,23850,1103
20240508,145100,1421052100,23900,23850,23900,23850,376
20240508,145000,1412083950,23850,23800,23850,23800,46
20240508,144900,1410989100,23800,23800,23800,23800,404
20240508,144800,1401373900,23750,23750,23750,23750,20
20240508,144700,1400898900,23750,23750,23750,23750,1168
20240508,144600,1373158900,23750,23800,23800,23750,84
20240508,144500,1371163750,23800,23800,23800,23800,0
20240508,144400,1371163750,23800,23700,23800,23700,1024
20240508,144300,1346843700,23750,23700,23750,23700,79
20240508,144200,1344971350,23750,23750,23750,23700,24
20240508,144100,1344402300,23700,23700,23700,23650,82
20240508,144000,1342462400,23700,23700,23700,23650,51
20240508,143900,1341253850,23650,23650,23650,23650,1
20240508,143800,1341230200,23700,23650,23750,23650,96
20240508,143700,1338954150,23700,23700,23700,23700,1
20240508,143600,1338930450,23650,23650,23700,23650,297
20240508,143500,1331905800,23650,23650,23650,23650,0
20240508,143400,1331905800,23650,23650,23650,23650,10
20240508,143300,1331669300,23700,23700,23700,23700,6
20240508,143200,1331527100,23700,23700,23750,23650,65
20240508,143100,1329988500,23700,23750,23750,23700,71
20240508,143000,1328305200,23750,23650,23750,23650,68
20240508,142900,1326696800,23700,23700,23700,23700,1
20240508,142800,1326673100,23650,23750,23750,23650,17
20240508,142700,1326270300,23700,23700,23700,23700,175
20240508,142600,1322122800,23700,23650,23700,23650,30
20240508,142500,1321412750,23650,23700,23700,23650,115
20240508,142400,1318692950,23700,23700,23700,23700,10
20240508,142300,1318455950,23700,23700,23700,23700,1
20240508,142200,1318432250,23650,23650,23650,23650,215
20240508,142100,1313347500,23700,23750,23750,23650,273
20240508,142000,1306887600,23700,23700,23700,23700,41
20240508,141900,1305915900,23700,23750,23750,23700,16
20240508,141800,1305536500,23750,23750,23750,23750,5
20240508,141700,1305417750,23750,23750,23750,23750,9
20240508,141600,1305204000,23750,23750,23750,23700,14
20240508,141500,1304872100,23700,23700,23700,23700,62
20240508,141400,1303402700,23700,23700,23750,23700,248
20240508,141300,1297525000,23750,23700,23750,23700,309
20240508,141200,1290201650,23750,23750,23750,23750,0
20240508,141100,1290201650,23750,23750,23750,23750,7
20240508,141000,1290035400,23750,23750,23750,23700,164
20240508,140900,1286145900,23750,23750,23750,23750,52
20240508,140800,1284910900,23750,23750,23750,23700,9
20240508,140700,1284697250,23750,23700,23750,23700,11
20240508,140600,1284436500,23750,23700,23750,23700,23
20240508,140500,1283891300,23750,23750,23750,23750,2
20240508,140400,1283843800,23750,23700,23750,23700,53
20240508,140300,1282587650,23700,23700,23700,23700,150
20240508,140200,1279032650,23650,23650,23650,23650,25
20240508,140100,1278441400,23700,23650,23700,23650,33
20240508,140000,1277659700,23700,23700,23700,23650,147
20240508,135900,1274182100,23700,23700,23700,23700,10
20240508,135800,1273945100,23700,23700,23700,23650,46
20240508,135700,1272855600,23700,23700,23700,23700,2
20240508,135600,1272808200,23650,23650,23650,23650,10
20240508,135500,1272571700,23650,23650,23650,23650,8
20240508,135400,1272382500,23700,23700,23700,23700,10
20240508,135300,1272145500,23700,23700,23700,23700,1
20240508,135200,1272121800,23650,23650,23650,23650,11
20240508,135100,1271861650,23700,23700,23700,23700,0
20240508,135000,1271861650,23700,23700,23700,23700,0
20240508,134900,1271861650,23700,23700,23700,23700,17
20240508,134800,1271458750,23650,23650,23700,23650,79
20240508,134700,1269589400,23700,23700,23700,23700,5
20240508,134600,1269470900,23700,23700,23700,23700,50
20240508,134500,1268285900,23750,23700,23750,23700,12
20240508,134400,1268001450,23700,23700,23700,23700,1
20240508,134300,1267977750,23700,23700,23700,23700,16
20240508,134200,1267598550,23650,23650,23650,23650,54
20240508,134100,1266321450,23700,23700,23700,23650,7
20240508,134000,1266155800,23700,23700,23700,23700,1
20240508,133900,1266132100,23650,23650,23650,23650,16
20240508,133800,1265753700,23700,23700,23700,23700,0
20240508,133700,1265753700,23700,23700,23700,23700,1
20240508,133600,1265730000,23650,23650,23650,23650,16
20240508,133500,1265351600,23700,23700,23700,23700,2
20240508,133400,1265304200,23700,23700,23700,23700,1
20240508,133300,1265280500,23650,23650,23650,23650,15
20240508,133200,1264925750,23650,23700,23700,23650,31
20240508,133100,1264191100,23700,23650,23700,23650,21
20240508,133000,1263694400,23700,23650,23700,23650,30
20240508,132900,1262984850,23600,23650,23650,23600,139
20240508,132800,1259697650,23650,23650,23650,23650,34
20240508,132700,1258893550,23700,23650,23700,23650,39
20240508,132600,1257970850,23650,23700,23700,23650,29
20240508,132500,1257284900,23700,23600,23700,23600,21
20240508,132400,1256789200,23600,23650,23650,23600,122
20240508,132300,1253909500,23650,23600,23650,23600,32
20240508,132200,1253153350,23600,23600,23600,23600,27
20240508,132100,1252516150,23600,23650,23650,23600,331
20240508,132000,1244704400,23650,23650,23700,23650,87
20240508,131900,1242646800,23650,23650,23650,23650,19
20240508,131800,1242197450,23700,23650,23700,23650,45
20240508,131700,1241133150,23650,23650,23650,23650,33
20240508,131600,1240352700,23700,23650,23700,23650,73
20240508,131500,1238626150,23600,23600,23600,23600,73
20240508,131400,1236903350,23650,23700,23700,23650,478
20240508,131300,1225598600,23700,23650,23700,23650,51
20240508,131200,1224392250,23700,23700,23700,23700,16
20240508,131100,1224013050,23700,23650,23700,23650,105
20240508,131000,1221529550,23650,23650,23650,23650,27
20240508,130900,1220891000,23650,23650,23650,23650,412
20240508,130800,1211147200,23650,23700,23700,23650,34
20240508,130700,1210343050,23700,23700,23700,23700,20
20240508,130600,1209869050,23750,23700,23750,23700,10
20240508,130500,1209631950,23750,23750,23750,23750,8
20240508,130400,1209441950,23750,23750,23750,23750,0
20240508,130300,1209441950,23750,23750,23750,23750,1
20240508,130200,1209418200,23700,23750,23750,23700,11
20240508,130100,1209157450,23750,23700,23750,23700,4
20240508,130000,1209062600,23700,23700,23700,23700,0
20240508,125900,1209062600,23700,23700,23700,23700,17
20240508,125800,1208659700,23750,23750,23750,23750,0
20240508,125700,1208659700,23750,23750,23750,23750,37
20240508,125600,1207780950,23750,23650,23750,23650,133
20240508,125500,1204623200,23650,23650,23650,23650,616
20240508,125400,1190054800,23750,23700,23750,23700,169
20240508,125300,1186049400,23650,23700,23700,23650,15
20240508,125200,1185694500,23700,23650,23700,23650,84
20240508,125100,1183707850,23650,23650,23650,23650,9
20240508,125000,1183495000,23700,23700,23700,23700,2
20240508,124900,1183447600,23700,23700,23700,23700,32
20240508,124800,1182689200,23700,23650,23700,23650,19
20240508,124700,1182239750,23650,23700,23700,23650,109
20240508,124600,1179658700,23750,23750,23750,23750,0
20240508,124500,1179658700,23750,23750,23750,23750,11
20240508,124400,1179397450,23700,23750,23750,23700,9
20240508,124300,1179184100,23700,23700,23700,23700,59
20240508,124200,1177785800,23750,23750,23750,23750,0
20240508,124100,1177785800,23750,23700,23750,23700,12
20240508,124000,1177501350,23750,23750,23750,23750,1
20240508,123900,1177477600,23750,23750,23750,23750,1
20240508,123800,1177453850,23700,23700,23700,23700,109
20240508,123700,1174870550,23750,23650,23750,23650,10
20240508,123600,1174633950,23750,23750,23750,23750,6
20240508,123500,1174491450,23750,23700,23750,23700,78
20240508,123400,1172642800,23750,23750,23750,23750,9
20240508,123300,1172429050,23750,23750,23800,23750,11
20240508,123200,1172167650,23800,23750,23800,23750,33
20240508,123100,1171383800,23750,23650,23750,23650,1119
20240508,123000,1144907050,23700,23700,23700,23650,484
20240508,122900,1133460350,23750,23700,23750,23700,17
20240508,122800,1133057400,23750,23750,23750,23750,1
20240508,122700,1133033650,23750,23700,23750,23700,265
20240508,122600,1126753000,23800,23750,23800,23700,11
20240508,122500,1126491750,23750,23750,23800,23750,122
20240508,122400,1123594200,23750,23750,23750,23750,6
20240508,122300,1123451700,23700,23700,23700,23700,10
20240508,122200,1123214700,23650,23650,23650,23650,0
20240508,122100,1123214700,23650,23700,23750,23650,772
20240508,122000,1104954950,23700,23700,23700,23700,19
20240508,121900,1104504650,23700,23750,23750,23700,1216
20240508,121800,1075684450,23750,23750,23750,23750,0
20240508,121700,1075684450,23750,23750,23750,23750,3
20240508,121600,1075613200,23750,23750,23750,23750,18
20240508,121500,1075185700,23800,23800,23800,23800,3
20240508,121400,1075114300,23800,23800,23800,23800,1
20240508,121300,1075090500,23750,23750,23750,23750,9
20240508,121200,1074876750,23800,23750,23800,23750,4
20240508,121100,1074781700,23800,23800,23800,23800,1
20240508,121000,1074757900,23800,23750,23800,23750,15
20240508,120900,1074401600,23750,23750,23750,23750,7
20240508,120800,1074235350,23800,23800,23800,23800,1
20240508,120700,1074211550,23750,23800,23800,23750,10
20240508,120600,1073974000,23750,23750,23750,23750,0
20240508,120500,1073974000,23750,23750,23750,23750,0
20240508,120400,1073974000,23750,23800,23800,23750,12
20240508,120300,1073688950,23750,23750,23750,23750,4
20240508,120200,1073593950,23750,23750,23750,23750,7
20240508,120100,1073427700,23800,23750,23800,23750,25
20240508,120000,1072833900,23800,23800,23800,23800,0
20240508,115900,1072833900,23800,23800,23800,23800,1
20240508,115800,1072810100,23750,23750,23750,23750,10
20240508,115700,1072572600,23800,23800,23800,23800,0
20240508,115600,1072572600,23800,23800,23800,23800,1
20240508,115500,1072548800,23750,23750,23800,23750,12
20240508,115400,1072263750,23750,23750,23750,23750,50
20240508,115300,1071076250,23750,23750,23750,23750,431
20240508,115200,1060840000,23750,23750,23750,23750,11
20240508,115100,1060578750,23800,23800,23800,23800,56
20240508,115000,1059245950,23800,23800,23800,23800,30
20240508,114900,1058531950,23800,23850,23850,23800,30
20240508,114800,1057817900,23800,23800,23800,23800,8
20240508,114700,1057627500,23800,23800,23800,23800,0
20240508,114600,1057627500,23800,23800,23800,23800,9
20240508,114500,1057413300,23850,23850,23850,23850,0
20240508,114400,1057413300,23850,23850,23850,23850,1
20240508,114300,1057389450,23800,23800,23800,23800,35
20240508,114200,1056556450,23850,23800,23850,23800,126
20240508,114100,1053557600,23800,23850,23850,23800,303
20240508,114000,1046346150,23800,23800,23800,23800,14
20240508,113900,1046012950,23800,23800,23800,23800,3
20240508,113800,1045941550,23850,23850,23850,23850,0
20240508,113700,1045941550,23850,23800,23850,23800,21
20240508,113600,1045441700,23800,23850,23850,23800,20
20240508,113500,1044965650,23850,23850,23850,23850,1
20240508,113400,1044941800,23800,23800,23800,23800,90
20240508,113300,1042799800,23850,23850,23850,23850,0
20240508,113200,1042799800,23850,23850,23850,23850,0
20240508,113100,1042799800,23850,23850,23850,23850,1
20240508,113000,1042775950,23900,23800,23900,23800,105
20240508,112900,1040276550,23800,23850,23850,23800,23
20240508,112800,1039729000,23900,23850,23900,23850,100
20240508,112700,1037340600,23900,23900,23900,23900,0
20240508,112600,1037340600,23900,23900,23900,23900,1
20240508,112500,1037316700,23900,23900,23900,23900,1
20240508,112400,1037292800,23900,23900,23900,23900,118
20240508,112300,1034472600,23950,23950,23950,23950,0
20240508,112200,1034472600,23950,24000,24000,23950,202
20240508,112100,1029634650,23950,23900,24000,23900,1509
20240508,112000,993458350,23900,23800,23900,23800,11
20240508,111900,993196450,23800,23800,23800,23800,0
20240508,111800,993196450,23800,23850,23900,23800,66
20240508,111700,991622800,23900,23800,23900,23800,326
20240508,111600,983863900,23800,23800,23800,23800,0
20240508,111500,983863900,23800,23750,23800,23750,12
20240508,111400,983578850,23750,23750,23750,23750,98
20240508,111300,981251350,23650,23700,23700,23650,110
20240508,111200,978649750,23700,23750,23750,23650,765
20240508,111100,960518900,23750,23750,23750,23750,252
20240508,111000,954533900,23750,23700,23750,23700,10
20240508,110900,954296850,23700,23750,23750,23700,420
20240508,110800,944340250,23750,23750,23750,23750,7
20240508,110700,944174000,23750,23750,23750,23700,18
20240508,110600,943746600,23750,23800,23800,23750,192
20240508,110500,939186500,23750,23800,23800,23750,11
20240508,110400,938924850,23750,23800,23800,23750,9
20240508,110300,938710850,23800,23750,23800,23750,12
20240508,110200,938425800,23800,23800,23800,23800,1
20240508,110100,938402000,23750,23750,23800,23750,26
20240508,110000,937784350,23800,23750,23800,23750,31
20240508,105900,937048050,23800,23800,23800,23800,217
20240508,105800,931883450,23850,23850,23850,23850,34
20240508,105700,931072550,23850,23900,23900,23850,533
20240508,105600,918334200,23950,24000,24000,23950,217
20240508,105500,913137000,23950,23950,23950,23950,218
20240508,105400,907915900,23950,23850,23950,23850,380
20240508,105300,898834250,23900,23850,23900,23850,149
20240508,105200,895279050,23850,23850,23850,23850,260
20240508,105100,889078050,23900,23800,23900,23800,136
20240508,105000,885835050,23850,23800,23850,23800,31
20240508,104900,885097200,23800,23700,23800,23650,2472
20240508,104800,826409950,23700,23650,23700,23650,109
20240508,104700,823827100,23700,23700,23700,23700,6
20240508,104600,823684900,23700,23700,23700,23700,60
20240508,104500,822262900,23700,23700,23750,23700,509
20240508,104400,810199550,23750,23750,23750,23750,20
20240508,104300,809724550,23750,23650,23750,23650,343
20240508,104200,801595750,23650,23650,23650,23650,0
20240508,104100,801595750,23650,23700,23700,23650,35
20240508,104000,800766700,23700,23700,23700,23700,6
20240508,103900,800624500,23700,23700,23700,23700,192
20240508,103800,796074100,23700,23700,23700,23700,10
20240508,103700,795837100,23700,23700,23700,23700,110
20240508,103600,793230100,23700,23700,23700,23700,192
20240508,103500,788679700,23650,23650,23650,23650,20
20240508,103400,788206700,23650,23750,23750,23650,75
20240508,103300,786432600,23700,23700,23700,23700,81
20240508,103200,784512900,23700,23700,23700,23700,12
20240508,103100,784228500,23700,23700,23700,23700,0
20240508,103000,784228500,23700,23700,23700,23700,25
20240508,102900,783636000,23700,23700,23700,23650,508
20240508,102800,771596450,23700,23750,23750,23700,445
20240508,102700,761037300,23750,23750,23750,23750,58
20240508,102600,759659800,23700,23700,23700,23700,11
20240508,102500,759399100,23750,23750,23750,23750,0
20240508,102400,759399100,23750,23700,23750,23700,88
20240508,102300,757313400,23750,23700,23750,23700,123
20240508,102200,754398150,23700,23700,23700,23700,189
20240508,102100,749918850,23700,23700,23750,23700,36
20240508,102000,749065600,23700,23750,23750,23700,41
20240508,101900,748093850,23700,23700,23700,23700,1
20240508,101800,748070150,23750,23750,23750,23750,43
20240508,101700,747048900,23750,23700,23750,23700,34
20240508,101600,746243050,23650,23700,23750,23650,171
20240508,101500,742190800,23700,23700,23700,23650,303
20240508,101400,735009750,23650,23650,23650,23650,81
20240508,101300,733094100,23700,23700,23700,23700,4
20240508,101200,732999300,23700,23750,23750,23700,115
20240508,101100,730273750,23750,23700,23750,23700,375
20240508,101000,721386000,23650,23650,23700,23650,156
20240508,100900,717689100,23700,23700,23700,23700,2
20240508,100800,717641700,23700,23700,23700,23700,21
20240508,100700,717144000,23700,23700,23700,23700,30
20240508,100600,716433000,23650,23700,23700,23650,1004
20240508,100500,692687900,23700,23650,23700,23650,52
20240508,100400,691457950,23650,23600,23650,23600,432
20240508,100300,681241650,23650,23650,23650,23650,1
20240508,100200,681218000,23700,23550,23700,23550,47
20240508,100100,680111000,23550,23600,23700,23550,299
20240508,100000,673057100,23600,23700,23700,23600,128
20240508,095900,670032800,23700,23700,23700,23650,29
20240508,095800,669346850,23700,23700,23700,23600,98
20240508,095700,667030800,23700,23700,23700,23700,11
20240508,095600,666770100,23600,23600,23600,23600,51
20240508,095500,665566500,23700,23700,23700,23550,208
20240508,095400,660658550,23600,23600,23700,23600,44
20240508,095300,659619750,23700,23600,23700,23600,474
20240508,095200,648432650,23600,23650,23650,23600,43
20240508,095100,647417700,23600,23550,23600,23500,503
20240508,095000,635547400,23550,23600,23600,23500,132
20240508,094900,632438550,23600,23500,23600,23500,568
20240508,094800,619087500,23550,23550,23600,23500,1194
20240508,094700,591001700,23500,23600,23600,23500,5542
20240508,094600,460511800,23600,23600,23600,23600,21
20240508,094500,460016200,23650,23600,23650,23600,465
20240508,094400,449029650,23600,23700,23700,23550,1862
20240508,094300,405106600,23650,23700,23700,23650,1444
20240508,094200,370914200,23700,23700,23700,23700,67
20240508,094100,369326300,23750,23700,23750,23700,618
20240508,094000,354674350,23700,23750,23800,23700,36
20240508,093900,353820400,23800,23750,23800,23700,529
20240508,093800,341259600,23750,23850,23850,23700,3229
20240508,093700,264569850,23800,23800,23800,23800,2
20240508,093600,264522250,23850,23900,23900,23850,559
20240508,093500,251180050,23850,23850,23950,23850,261
20240508,093400,244951450,23850,23850,23850,23850,36
20240508,093300,244092850,23850,23900,23900,23850,192
20240508,093200,239511500,23900,23850,23900,23850,113
20240508,093100,236811000,23850,23850,23850,23800,265
20240508,093000,230495100,23800,23800,23800,23800,124
20240508,092900,227543900,23800,23800,23800,23800,9
20240508,092800,227329700,23800,23800,23850,23800,94
20240508,092700,225092350,23800,23850,23850,23800,372
20240508,092600,216222700,23800,23800,23850,23800,1229
20240508,092500,186961050,23900,23850,23900,23850,16
20240508,092400,186579400,23850,23850,23850,23850,373
20240508,092300,177683350,23900,23850,23900,23850,40
20240508,092200,176728850,23850,23900,23900,23850,81
20240508,092100,174796950,23900,23900,23900,23900,633
20240508,092000,159668250,23900,24000,24000,23900,1187
20240508,091900,131297450,23950,23950,23950,23950,133
20240508,091800,128112100,23950,23950,24000,23950,58
20240508,091700,126722950,23950,23950,24000,23950,248
20240508,091600,120782350,24000,23950,24000,23950,110
20240508,091500,118146850,23950,24000,24000,23950,193
20240508,091400,113516900,24050,24050,24050,24050,5
20240508,091300,113396650,24050,24050,24050,24050,10
20240508,091200,113156150,24050,24050,24050,24050,160
20240508,091100,109308150,24050,24050,24050,24050,29
20240508,091000,108610700,24000,24000,24100,24000,118
20240508,090900,105775950,24000,24000,24050,23850,542
20240508,090800,92816300,24000,24000,24000,24000,89
20240508,090700,90680300,24000,24050,24050,24000,57
20240508,090600,89312000,24100,24000,24100,23850,462
20240508,090500,78253550,24000,24000,24050,24000,438
20240508,090400,67739450,24100,24100,24150,24000,147
20240508,090300,64197700,24100,24100,24100,24050,185
20240508,090200,59744150,24100,23950,24100,23950,68
20240508,090100,58114100,23850,24000,24000,23750,1819
20240508,090000,14817750,24050,23800,24100,23800,558