KissMeData/000720/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183200,10302994400,35100,35100,35100,35100,18421
20240514,183100,10302994400,35100,35100,35100,35100,0
20240514,183000,10302994400,35100,35100,35100,35100,0
20240514,182900,10302994400,35100,35100,35100,35100,0
20240514,182800,10302994400,35100,35100,35100,35100,0
20240514,182700,10302994400,35100,35100,35100,35100,0
20240514,182600,10302994400,35100,35100,35100,35100,0
20240514,182500,10302994400,35100,35100,35100,35100,0
20240514,182400,10302994400,35100,35100,35100,35100,0
20240514,182300,10302994400,35100,35100,35100,35100,0
20240514,182200,10302994400,35100,35100,35100,35100,0
20240514,182100,10302994400,35100,35100,35100,35100,0
20240514,182000,10302994400,35100,35100,35100,35100,0
20240514,181900,10302994400,35100,35100,35100,35100,0
20240514,181800,10302994400,35100,35100,35100,35100,0
20240514,181700,10302994400,35100,35100,35100,35100,0
20240514,181600,10302994400,35100,35100,35100,35100,0
20240514,181500,10302994400,35100,35100,35100,35100,0
20240514,181400,10302994400,35100,35100,35100,35100,0
20240514,181300,10302994400,35100,35100,35100,35100,0
20240514,181200,10302994400,35100,35100,35100,35100,0
20240514,181100,10302994400,35100,35100,35100,35100,0
20240514,181000,10302994400,35100,35100,35100,35100,0
20240514,180900,10302994400,35100,35100,35100,35100,0
20240514,180800,10302994400,35100,35100,35100,35100,0
20240514,180700,10302994400,35100,35100,35100,35100,0
20240514,180600,10302994400,35100,35100,35100,35100,0
20240514,180500,10302994400,35100,35100,35100,35100,0
20240514,180400,10302994400,35100,35100,35100,35100,0
20240514,180300,10302994400,35100,35100,35100,35100,0
20240514,180200,10302994400,35100,35100,35100,35100,18421
20240514,180100,10302994400,35100,35100,35100,35100,0
20240514,180000,10302994400,35100,35100,35100,35100,0
20240514,175900,10302994400,35100,35100,35100,35100,0
20240514,175800,10302994400,35100,35100,35100,35100,0
20240514,175700,10302994400,35100,35100,35100,35100,0
20240514,175600,10302994400,35100,35100,35100,35100,0
20240514,175500,10302994400,35100,35100,35100,35100,0
20240514,175400,10302994400,35100,35100,35100,35100,0
20240514,175300,10302994400,35100,35100,35100,35100,0
20240514,175200,10302994400,35100,35100,35100,35100,0
20240514,175100,10302994400,35100,35100,35100,35100,0
20240514,175000,10302994400,35100,35100,35100,35100,0
20240514,174900,10302994400,35100,35100,35100,35100,0
20240514,174800,10302994400,35100,35100,35100,35100,0
20240514,174700,10302994400,35100,35100,35100,35100,0
20240514,174600,10302994400,35100,35100,35100,35100,0
20240514,174500,10302994400,35100,35100,35100,35100,0
20240514,174400,10302994400,35100,35100,35100,35100,0
20240514,174300,10302994400,35100,35100,35100,35100,0
20240514,174200,10302994400,35100,35100,35100,35100,0
20240514,174100,10302994400,35100,35100,35100,35100,0
20240514,174000,10302994400,35100,35100,35100,35100,0
20240514,173900,10302994400,35100,35100,35100,35100,0
20240514,173800,10302994400,35100,35100,35100,35100,0
20240514,173700,10302994400,35100,35100,35100,35100,0
20240514,173600,10302994400,35100,35100,35100,35100,0
20240514,173500,10302994400,35100,35100,35100,35100,0
20240514,173400,10302994400,35100,35100,35100,35100,0
20240514,173300,10302994400,35100,35100,35100,35100,0
20240514,173200,10302994400,35100,35100,35100,35100,18421
20240514,173100,10302994400,35100,35100,35100,35100,0
20240514,173000,10302994400,35100,35100,35100,35100,0
20240514,172900,10302994400,35100,35100,35100,35100,0
20240514,172800,10302994400,35100,35100,35100,35100,0
20240514,172700,10302994400,35100,35100,35100,35100,0
20240514,172600,10302994400,35100,35100,35100,35100,0
20240514,172500,10302994400,35100,35100,35100,35100,0
20240514,172400,10302994400,35100,35100,35100,35100,0
20240514,172300,10302994400,35100,35100,35100,35100,0
20240514,172200,10302994400,35100,35100,35100,35100,0
20240514,172100,10302994400,35100,35100,35100,35100,0
20240514,172000,10302994400,35100,35100,35100,35100,0
20240514,171900,10302994400,35100,35100,35100,35100,0
20240514,171800,10302994400,35100,35100,35100,35100,0
20240514,171700,10302994400,35100,35100,35100,35100,0
20240514,171600,10302994400,35100,35100,35100,35100,0
20240514,171500,10302994400,35100,35100,35100,35100,0
20240514,171400,10302994400,35100,35100,35100,35100,0
20240514,171300,10302994400,35100,35100,35100,35100,0
20240514,171200,10302994400,35100,35100,35100,35100,0
20240514,171100,10302994400,35100,35100,35100,35100,0
20240514,171000,10302994400,35100,35100,35100,35100,0
20240514,170900,10302994400,35100,35100,35100,35100,0
20240514,170800,10302994400,35100,35100,35100,35100,0
20240514,170700,10302994400,35100,35100,35100,35100,0
20240514,170600,10302994400,35100,35100,35100,35100,0
20240514,170500,10302994400,35100,35100,35100,35100,0
20240514,170400,10302994400,35100,35100,35100,35100,0
20240514,170300,10302994400,35100,35100,35100,35100,0
20240514,170200,10302994400,35100,35100,35100,35100,18421
20240514,170100,10302994400,35100,35100,35100,35100,0
20240514,170000,10302994400,35100,35100,35100,35100,0
20240514,165900,10302994400,35100,35100,35100,35100,0
20240514,165800,10302994400,35100,35100,35100,35100,0
20240514,165700,10302994400,35100,35100,35100,35100,0
20240514,165600,10302994400,35100,35100,35100,35100,0
20240514,165500,10302994400,35100,35100,35100,35100,0
20240514,165400,10302994400,35100,35100,35100,35100,0
20240514,165300,10302994400,35100,35100,35100,35100,0
20240514,165200,10302994400,35100,35100,35100,35100,0
20240514,165100,10302994400,35100,35100,35100,35100,0
20240514,165000,10302994400,35100,35100,35100,35100,0
20240514,164900,10302994400,35100,35100,35100,35100,0
20240514,164800,10302994400,35100,35100,35100,35100,0
20240514,164700,10302994400,35100,35100,35100,35100,0
20240514,164600,10302994400,35100,35100,35100,35100,0
20240514,164500,10302994400,35100,35100,35100,35100,0
20240514,164400,10302994400,35100,35100,35100,35100,0
20240514,164300,10302994400,35100,35100,35100,35100,0
20240514,164200,10302994400,35100,35100,35100,35100,0
20240514,164100,10302994400,35100,35100,35100,35100,0
20240514,164000,10302994400,35100,35100,35100,35100,0
20240514,163900,10302994400,35100,35100,35100,35100,0
20240514,163800,10302994400,35100,35100,35100,35100,0
20240514,163700,10302994400,35100,35100,35100,35100,0
20240514,163600,10302994400,35100,35100,35100,35100,0
20240514,163500,10302994400,35100,35100,35100,35100,0
20240514,163400,10302994400,35100,35100,35100,35100,0
20240514,163300,10302994400,35100,35100,35100,35100,0
20240514,163200,10302994400,35100,35100,35100,35100,18421
20240514,163100,10302994400,35100,35100,35100,35100,0
20240514,163000,10302994400,35100,35100,35100,35100,0
20240514,162900,10302994400,35100,35100,35100,35100,0
20240514,162800,10302994400,35100,35100,35100,35100,0
20240514,162700,10302994400,35100,35100,35100,35100,0
20240514,162600,10302994400,35100,35100,35100,35100,0
20240514,162500,10302994400,35100,35100,35100,35100,0
20240514,162400,10302994400,35100,35100,35100,35100,0
20240514,162300,10302994400,35100,35100,35100,35100,0
20240514,162200,10302994400,35100,35100,35100,35100,0
20240514,162100,10302994400,35100,35100,35100,35100,0
20240514,162000,10302994400,35100,35100,35100,35100,0
20240514,161900,10302994400,35100,35100,35100,35100,0
20240514,161800,10302994400,35100,35100,35100,35100,0
20240514,161700,10302994400,35100,35100,35100,35100,0
20240514,161600,10302994400,35100,35100,35100,35100,0
20240514,161500,10302994400,35100,35100,35100,35100,0
20240514,161400,10302994400,35100,35100,35100,35100,0
20240514,161300,10302994400,35100,35100,35100,35100,0
20240514,161200,10302994400,35100,35100,35100,35100,0
20240514,161100,10302994400,35100,35100,35100,35100,0
20240514,161000,10302994400,35100,35100,35100,35100,0
20240514,160900,10302994400,35100,35100,35100,35100,0
20240514,160800,10302994400,35100,35100,35100,35100,0
20240514,160700,10302994400,35100,35100,35100,35100,0
20240514,160600,10302994400,35100,35100,35100,35100,0
20240514,160500,10302994400,35100,35100,35100,35100,0
20240514,160400,10302994400,35100,35100,35100,35100,0
20240514,160300,10302994400,35100,35100,35100,35100,0
20240514,160200,10302994400,35100,35100,35100,35100,18421
20240514,160100,10302994400,35100,35100,35100,35100,0
20240514,160000,10302994400,35100,35100,35100,35100,0
20240514,155900,10302994400,35100,35100,35100,35100,0
20240514,155800,10302994400,35100,35100,35100,35100,0
20240514,155700,10302994400,35100,35100,35100,35100,0
20240514,155600,10302994400,35100,35100,35100,35100,0
20240514,155500,10302994400,35100,35100,35100,35100,0
20240514,155400,10302994400,35100,35100,35100,35100,0
20240514,155300,10302994400,35100,35100,35100,35100,0
20240514,155200,10302994400,35100,35100,35100,35100,0
20240514,155100,10302994400,35100,35100,35100,35100,0
20240514,155000,10302994400,35100,35100,35100,35100,0
20240514,154900,10302994400,35100,35100,35100,35100,0
20240514,154800,10302994400,35100,35100,35100,35100,0
20240514,154700,10302994400,35100,35100,35100,35100,0
20240514,154600,10302994400,35100,35100,35100,35100,0
20240514,154500,10302994400,35100,35100,35100,35100,0
20240514,154400,10302994400,35100,35100,35100,35100,0
20240514,154300,10302994400,35100,35100,35100,35100,0
20240514,154200,10302994400,35100,35100,35100,35100,0
20240514,154100,10302994400,35100,35100,35100,35100,0
20240514,154000,10302994400,35100,35100,35100,35100,0
20240514,153900,10302994400,35100,35100,35100,35100,0
20240514,153800,10302994400,35100,35100,35100,35100,0
20240514,153700,10302994400,35100,35100,35100,35100,0
20240514,153600,10302994400,35100,35100,35100,35100,0
20240514,153500,10302994400,35100,35100,35100,35100,0
20240514,153400,10302994400,35100,35100,35100,35100,0
20240514,153300,10302994400,35100,35100,35100,35100,0
20240514,153200,10302994400,35100,35100,35100,35100,18421
20240514,153100,10302994400,35100,35100,35100,35100,0
20240514,153000,10302994400,35100,35100,35100,35100,18421
20240514,152900,9656417300,35100,35100,35100,35100,0
20240514,152800,9656417300,35100,35100,35100,35100,0
20240514,152700,9656417300,35100,35100,35100,35100,0
20240514,152600,9656417300,35100,35100,35100,35100,0
20240514,152500,9656417300,35100,35100,35100,35100,0
20240514,152400,9656417300,35100,35100,35100,35100,0
20240514,152300,9656417300,35100,35100,35100,35100,0
20240514,152200,9656417300,35100,35100,35100,35100,0
20240514,152100,9656417300,35100,35100,35100,35100,0
20240514,152000,9656417300,35100,35100,35100,35100,0
20240514,151900,9656417300,35100,35100,35150,35050,735
20240514,151800,9630626150,35100,35050,35100,35050,309
20240514,151700,9619780350,35050,35150,35200,35050,1223
20240514,151600,9576804750,35150,35100,35150,35100,201
20240514,151500,9569740800,35100,35200,35200,35100,370
20240514,151400,9556736750,35200,35100,35200,35100,517
20240514,151300,9538559100,35100,35250,35250,35100,235
20240514,151200,9530299650,35250,35250,35250,35050,10196
20240514,151100,9172503000,35200,35250,35250,35150,713
20240514,151000,9147387400,35250,35150,35250,35150,852
20240514,150900,9117377900,35200,35250,35250,35150,318
20240514,150800,9106175750,35250,35250,35250,35150,880
20240514,150700,9075182500,35150,35250,35250,35150,511
20240514,150600,9057202700,35200,35200,35250,35150,840
20240514,150500,9027645150,35250,35200,35250,35150,1391
20240514,150400,8978679300,35200,35200,35250,35150,432
20240514,150300,8963469100,35200,35250,35250,35150,616
20240514,150200,8941792550,35250,35200,35250,35150,1023
20240514,150100,8905772550,35200,35200,35200,35150,338
20240514,150000,8893876550,35200,35250,35250,35150,286
20240514,145900,8883811400,35200,35200,35250,35200,1012
20240514,145800,8848172400,35200,35250,35250,35150,222
20240514,145700,8840359850,35250,35200,35250,35150,189
20240514,145600,8833707100,35200,35200,35200,35150,435
20240514,145500,8818395200,35200,35200,35250,35200,322
20240514,145400,8807058550,35200,35200,35250,35150,227
20240514,145300,8799067950,35250,35200,35250,35150,683
20240514,145200,8775021350,35200,35200,35200,35200,124
20240514,145100,8770656550,35200,35200,35200,35150,510
20240514,145000,8752704950,35150,35150,35200,35150,559
20240514,144900,8733028450,35150,35200,35200,35150,233
20240514,144800,8724827950,35200,35150,35200,35150,470
20240514,144700,8708288250,35200,35150,35200,35150,124
20240514,144600,8703927050,35150,35200,35200,35150,117
20240514,144500,8699811750,35150,35200,35200,35150,375
20240514,144400,8686614200,35150,35150,35200,35150,527
20240514,144300,8668090000,35150,35200,35200,35150,336
20240514,144200,8656279000,35150,35200,35200,35150,1074
20240514,144100,8618511500,35200,35200,35200,35150,69
20240514,144000,8616086000,35150,35150,35200,35150,124
20240514,143900,8611727350,35150,35200,35200,35150,562
20240514,143800,8591953750,35150,35150,35150,35150,188
20240514,143700,8585345550,35200,35150,35200,35150,48
20240514,143600,8583658250,35150,35200,35200,35100,560
20240514,143500,8563958200,35150,35150,35150,35100,128
20240514,143400,8559461800,35150,35150,35150,35100,83
20240514,143300,8556547200,35150,35150,35150,35100,466
20240514,143200,8540170450,35150,35100,35150,35050,1410
20240514,143100,8490680650,35050,35150,35150,35050,511
20240514,143000,8472746250,35150,35100,35150,35100,533
20240514,142900,8454021550,35100,35100,35150,35100,161
20240514,142800,8448369750,35100,35150,35150,35100,417
20240514,142700,8433714900,35150,35150,35150,35100,21
20240514,142600,8432977700,35150,35200,35200,35150,852
20240514,142500,8403028950,35200,35100,35200,35100,537
20240514,142400,8384154550,35100,35200,35200,35100,6775
20240514,142300,8146248150,35200,35200,35200,35150,333
20240514,142200,8134542600,35150,35150,35200,35150,601
20240514,142100,8113398650,35150,35200,35200,35150,76
20240514,142000,8110724500,35200,35150,35200,35150,302
20240514,141900,8100103600,35150,35150,35200,35150,329
20240514,141800,8088523100,35200,35200,35200,35150,79
20240514,141700,8085743650,35200,35150,35200,35150,18
20240514,141600,8085110350,35150,35200,35200,35150,1377
20240514,141500,8036692350,35200,35150,35250,35150,313
20240514,141400,8025684350,35150,35200,35250,35150,875
20240514,141300,7994907600,35200,35200,35200,35150,887
20240514,141200,7963711900,35200,35200,35200,35150,190
20240514,141100,7957025100,35200,35200,35200,35200,52
20240514,141000,7955194700,35150,35200,35200,35150,707
20240514,140900,7930313450,35200,35150,35200,35150,143
20240514,140800,7925279950,35200,35200,35250,35150,78
20240514,140700,7922535000,35250,35150,35250,35150,692
20240514,140600,7898178250,35150,35150,35200,35150,93
20240514,140500,7894906100,35200,35200,35200,35150,174
20240514,140400,7888781400,35150,35200,35200,35150,1005
20240514,140300,7853436100,35200,35200,35200,35200,345
20240514,140200,7841292100,35150,35200,35200,35150,596
20240514,140100,7820313150,35200,35200,35200,35150,307
20240514,140000,7809507000,35150,35250,35250,35150,90
20240514,135900,7806339250,35250,35200,35250,35200,337
20240514,135800,7794460200,35200,35200,35200,35150,313
20240514,135700,7783442700,35200,35200,35200,35150,633
20240514,135600,7761161150,35200,35200,35200,35150,513
20240514,135500,7743110250,35150,35200,35200,35150,429
20240514,135400,7728009750,35150,35200,35200,35150,55
20240514,135300,7726073900,35150,35200,35200,35150,530
20240514,135200,7707417950,35200,35200,35200,35150,45
20240514,135100,7705835700,35200,35200,35200,35150,36
20240514,135000,7704568550,35200,35150,35200,35150,973
20240514,134900,7670319050,35200,35200,35200,35150,333
20240514,134800,7658597600,35150,35150,35200,35150,75
20240514,134700,7655961100,35200,35250,35250,35150,436
20240514,134600,7640614200,35200,35150,35200,35150,425
20240514,134500,7625654300,35150,35200,35200,35150,451
20240514,134400,7609779150,35200,35150,35200,35150,975
20240514,134300,7575464400,35200,35150,35200,35150,422
20240514,134200,7560610050,35200,35200,35200,35150,346
20240514,134100,7548432450,35150,35150,35200,35150,336
20240514,134000,7536605450,35200,35200,35200,35150,2587
20240514,133900,7445558050,35200,35200,35200,35150,471
20240514,133800,7428978900,35200,35200,35200,35150,227
20240514,133700,7420990400,35150,35150,35200,35150,141
20240514,133600,7416027450,35150,35150,35200,35150,912
20240514,133500,7383940350,35200,35250,35250,35200,751
20240514,133400,7357504800,35200,35250,35250,35200,17
20240514,133300,7356905650,35250,35250,35250,35200,340
20240514,133200,7344921250,35250,35200,35250,35200,410
20240514,133100,7330488850,35250,35200,35250,35200,20
20240514,133000,7329784100,35250,35200,35250,35200,855
20240514,132900,7299669450,35250,35200,35250,35150,115
20240514,132800,7295621400,35200,35200,35200,35150,81
20240514,132700,7292770300,35200,35200,35200,35150,569
20240514,132600,7272741650,35200,35150,35200,35150,6
20240514,132500,7272530550,35200,35200,35200,35150,65
20240514,132400,7270242700,35200,35200,35200,35200,322
20240514,132300,7258908300,35150,35150,35200,35150,413
20240514,132200,7244390900,35150,35150,35200,35150,54
20240514,132100,7242490300,35200,35200,35200,35150,451
20240514,132000,7226615250,35200,35150,35200,35150,189
20240514,131900,7219966250,35150,35200,35200,35150,41
20240514,131800,7218523500,35200,35200,35200,35150,418
20240514,131700,7203809950,35200,35200,35200,35150,87
20240514,131600,7200749050,35200,35150,35200,35150,52
20240514,131500,7198918700,35200,35200,35200,35150,440
20240514,131400,7183434400,35200,35200,35200,35150,62
20240514,131300,7181252050,35200,35200,35200,35150,328
20240514,131200,7169706600,35150,35150,35200,35150,154
20240514,131100,7164292750,35150,35150,35200,35150,128
20240514,131000,7159793450,35150,35100,35200,35100,1156
20240514,130900,7119165800,35150,35150,35150,35100,219
20240514,130800,7111468250,35150,35150,35150,35100,468
20240514,130700,7095018700,35150,35150,35150,35100,395
20240514,130600,7081134600,35100,35150,35150,35100,25
20240514,130500,7080256000,35150,35100,35150,35100,3
20240514,130400,7080150650,35150,35150,35150,35100,558
20240514,130300,7060545300,35100,35100,35150,35100,49
20240514,130200,7058823800,35150,35150,35150,35100,56
20240514,130100,7056855500,35100,35100,35150,35100,329
20240514,130000,7045291300,35150,35100,35150,35100,27
20240514,125900,7044342300,35150,35100,35150,35100,190
20240514,125800,7037670500,35100,35100,35150,35100,384
20240514,125700,7024173100,35100,35050,35150,35050,3772
20240514,125600,6891777100,35050,35100,35100,35050,26
20240514,125500,6890865700,35050,35050,35100,35050,335
20240514,125400,6879107350,35050,35100,35100,35050,38
20240514,125300,6877774200,35050,35050,35100,35050,60
20240514,125200,6875668350,35050,35100,35100,35050,727
20240514,125100,6850168250,35100,35100,35100,35050,25
20240514,125000,6849291150,35050,35100,35100,35050,524
20240514,124900,6830907950,35100,35100,35100,35050,56
20240514,124800,6828942450,35100,35100,35100,35050,28
20240514,124700,6827960300,35100,35100,35100,35050,351
20240514,124600,6815640350,35050,35050,35100,35050,5
20240514,124500,6815465050,35050,35100,35100,35050,148
20240514,124400,6810275500,35100,35100,35100,35050,449
20240514,124300,6794520900,35100,35100,35100,35050,5
20240514,124200,6794345450,35050,35100,35100,35050,1033
20240514,124100,6758137500,35100,35050,35100,35050,391
20240514,124000,6744414000,35050,35050,35100,35050,242
20240514,123900,6735931600,35050,35100,35100,35050,6
20240514,123800,6735721050,35100,35100,35100,35050,342
20240514,123700,6723717000,35100,35100,35100,35050,16
20240514,123600,6723155450,35100,35100,35100,35050,257
20240514,123500,6714145000,35100,35050,35100,35050,669
20240514,123400,6690679700,35050,35050,35100,35050,306
20240514,123300,6679954100,35100,35100,35100,35050,56
20240514,123200,6677988550,35100,35100,35100,35050,342
20240514,123100,6665984550,35100,35050,35100,35050,34
20240514,123000,6664792800,35100,35050,35100,35050,84
20240514,122900,6661845850,35050,35100,35100,35050,362
20240514,122800,6649139750,35100,35100,35100,35050,197
20240514,122700,6642225150,35100,35050,35100,35050,162
20240514,122600,6636544750,35100,35100,35100,35050,574
20240514,122500,6616397550,35100,35100,35100,35100,10
20240514,122400,6616046550,35100,35150,35150,35050,1419
20240514,122300,6566273200,35100,35100,35150,35100,11
20240514,122200,6565886750,35100,35100,35150,35100,761
20240514,122100,6539173300,35100,35150,35200,35100,428
20240514,122000,6524133900,35100,35150,35150,35100,67
20240514,121900,6521779050,35100,35100,35150,35100,104
20240514,121800,6518124550,35150,35050,35150,35050,224
20240514,121700,6510260750,35100,35100,35100,35050,25
20240514,121600,6509383550,35100,35050,35100,35050,130
20240514,121500,6504825800,35100,35100,35100,35100,379
20240514,121400,6491522900,35050,35050,35100,35050,39
20240514,121300,6490154200,35050,35100,35100,35050,3843
20240514,121200,6355404600,35150,35100,35150,35100,331
20240514,121100,6343770050,35100,35100,35150,35100,26
20240514,121000,6342856900,35100,35150,35200,35100,998
20240514,120900,6307778550,35150,35200,35200,35150,327
20240514,120800,6296268300,35200,35200,35200,35150,116
20240514,120700,6292188550,35150,35150,35200,35150,74
20240514,120600,6289584700,35150,35200,35200,35150,457
20240514,120500,6273503450,35150,35200,35200,35150,76
20240514,120400,6270828450,35200,35200,35200,35150,35
20240514,120300,6269597250,35200,35150,35200,35150,441
20240514,120200,6254074750,35200,35150,35200,35150,27
20240514,120100,6253125650,35200,35200,35200,35150,340
20240514,120000,6241157800,35150,35150,35200,35150,13
20240514,115900,6240700650,35150,35150,35200,35150,578
20240514,115800,6220383600,35200,35200,35200,35150,417
20240514,115700,6205708700,35200,35200,35200,35150,15
20240514,115600,6205180900,35150,35200,35200,35150,109
20240514,115500,6201344400,35200,35100,35200,35100,201
20240514,115400,6194277700,35150,35100,35150,35100,12
20240514,115300,6193856400,35100,35200,35200,35100,280
20240514,115200,6184019300,35150,35150,35200,35100,1154
20240514,115100,6143440800,35150,35200,35200,35150,172
20240514,115000,6137386550,35150,35200,35200,35150,59
20240514,114900,6135310150,35200,35200,35200,35150,344
20240514,114800,6123201550,35200,35200,35200,35150,225
20240514,114700,6115281650,35200,35150,35200,35150,29
20240514,114600,6114262200,35200,35200,35200,35150,399
20240514,114500,6100217450,35150,35200,35200,35150,112
20240514,114400,6096275200,35200,35100,35200,35100,164
20240514,114300,6090510450,35100,35150,35200,35100,1095
20240514,114200,6052004750,35150,35200,35200,35150,312
20240514,114100,6041022450,35150,35200,35200,35150,69
20240514,114000,6038594500,35150,35150,35150,35100,464
20240514,113900,6022285000,35150,35100,35150,35100,209
20240514,113800,6014941350,35150,35150,35150,35100,14
20240514,113700,6014449350,35150,35150,35150,35100,519
20240514,113600,5996206650,35150,35150,35150,35100,19
20240514,113500,5995538900,35150,35100,35150,35100,149
20240514,113400,5990308900,35050,35100,35100,35050,315
20240514,113300,5979257300,35050,35100,35100,35050,4
20240514,113200,5979116950,35100,35100,35100,35100,434
20240514,113100,5963883550,35150,35100,35150,35050,639
20240514,113000,5941454550,35100,35100,35150,35100,39
20240514,112900,5940085400,35150,35100,35150,35100,1229
20240514,112800,5896931000,35100,35150,35150,35100,109
20240514,112700,5893104600,35150,35200,35200,35150,1598
20240514,112600,5836934450,35150,35200,35200,35150,659
20240514,112500,5813738050,35200,35200,35200,35150,170
20240514,112400,5807754150,35200,35150,35200,35150,1206
20240514,112300,5765341200,35200,35250,35250,35150,1108
20240514,112200,5726340250,35250,35200,35250,35200,58
20240514,112100,5724296050,35250,35200,35250,35200,194
20240514,112000,5717463300,35200,35250,35250,35200,425
20240514,111900,5702482350,35250,35250,35250,35200,41
20240514,111800,5701037250,35250,35200,35250,35200,491
20240514,111700,5683752600,35200,35250,35250,35200,368
20240514,111600,5670782750,35250,35250,35300,35200,609
20240514,111500,5649313550,35250,35250,35300,35250,238
20240514,111400,5640922500,35250,35250,35250,35200,549
20240514,111300,5621570300,35250,35250,35250,35250,132
20240514,111200,5616917300,35250,35250,35250,35200,422
20240514,111100,5602042050,35250,35250,35250,35250,13
20240514,111000,5601583800,35200,35250,35250,35200,145
20240514,110900,5596472700,35250,35250,35300,35200,1004
20240514,110800,5561081250,35250,35250,35250,35200,262
20240514,110700,5551845800,35200,35200,35250,35200,41
20240514,110600,5550402250,35250,35250,35250,35250,341
20240514,110500,5538382000,35250,35250,35250,35200,114
20240514,110400,5534366550,35250,35250,35250,35200,190
20240514,110300,5527670900,35200,35200,35250,35200,393
20240514,110200,5513820200,35250,35300,35300,35250,1192
20240514,110100,5471799700,35300,35250,35300,35250,7
20240514,110000,5471552700,35300,35250,35300,35250,133
20240514,105900,5466864350,35250,35200,35250,35200,219
20240514,105800,5459151700,35250,35250,35250,35250,1
20240514,105700,5459116450,35250,35250,35300,35250,1934
20240514,105600,5390941850,35300,35300,35300,35250,5
20240514,105500,5390765400,35300,35250,35300,35250,86
20240514,105400,5387729700,35300,35300,35300,35300,387
20240514,105300,5374068600,35250,35250,35300,35250,7
20240514,105200,5373821600,35300,35350,35350,35300,567
20240514,105100,5353806350,35300,35300,35300,35250,288
20240514,105000,5343641650,35300,35300,35350,35250,954
20240514,104900,5309965450,35300,35300,35300,35250,1077
20240514,104800,5271950250,35300,35300,35300,35250,366
20240514,104700,5259030600,35300,35300,35300,35300,117
20240514,104600,5254900500,35300,35250,35300,35250,527
20240514,104500,5236319850,35250,35200,35250,35150,413
20240514,104400,5221782250,35200,35150,35200,35150,1449
20240514,104300,5170840800,35150,35050,35150,35050,4333
20240514,104200,5018728000,35050,35100,35100,35050,61
20240514,104100,5016587250,35100,35100,35100,35050,112
20240514,104000,5012656200,35050,35100,35100,35050,382
20240514,103900,4999248100,35100,35100,35100,35050,26
20240514,103800,4998336500,35100,35050,35100,35050,61
20240514,103700,4996197500,35050,35050,35100,35050,5893
20240514,103600,4789628000,35100,35100,35100,35050,355
20240514,103500,4777180050,35050,35050,35100,35050,204
20240514,103400,4770019750,35100,35100,35100,35100,408
20240514,103300,4755698950,35100,35100,35100,35050,179
20240514,103200,4749423750,35100,35100,35100,35050,209
20240514,103100,4742093850,35100,35100,35100,35050,584
20240514,103000,4721595500,35100,35100,35100,35050,320
20240514,102900,4710365050,35050,35100,35100,35050,27
20240514,102800,4709417900,35050,35100,35100,35050,453
20240514,102700,4693518750,35050,35100,35100,35050,125
20240514,102600,4689132550,35100,35100,35100,35050,121
20240514,102500,4684885500,35100,35100,35100,35100,6
20240514,102400,4684674900,35100,35100,35100,35050,56
20240514,102300,4682709350,35050,35100,35100,35050,1163
20240514,102200,4641938300,35100,35100,35100,35050,373
20240514,102100,4628861100,35050,35100,35100,35050,1667
20240514,102000,4570430300,35050,35100,35100,35050,69
20240514,101900,4568008600,35050,35050,35100,35050,328
20240514,101800,4556510850,35100,35100,35100,35050,53
20240514,101700,4554650600,35100,35100,35100,35100,60
20240514,101600,4552544600,35100,35100,35100,35050,14
20240514,101500,4552053300,35100,35100,35100,35100,106
20240514,101400,4548332700,35100,35100,35100,35050,28
20240514,101300,4547349950,35050,35100,35100,35050,2031
20240514,101200,4476061950,35100,35100,35100,35050,115
20240514,101100,4472025500,35050,35050,35100,35050,170
20240514,101000,4466066600,35050,35100,35150,35050,3866
20240514,100900,4330371200,35100,35150,35150,35100,187
20240514,100800,4323805050,35150,35150,35150,35100,1200
20240514,100700,4281679000,35100,35150,35150,35100,76
20240514,100600,4279007650,35150,35150,35150,35150,13
20240514,100500,4278550700,35150,35100,35150,35100,6
20240514,100400,4278340050,35100,35150,35150,35100,422
20240514,100300,4263507400,35150,35150,35150,35100,287
20240514,100200,4253431100,35100,35150,35150,35100,3715
20240514,100100,4122871800,35200,35250,35250,35150,944
20240514,100000,4089648150,35200,35200,35250,35200,185
20240514,095900,4083135950,35200,35200,35250,35200,92
20240514,095800,4079895000,35250,35250,35250,35200,792
20240514,095700,4052013550,35200,35200,35250,35200,863
20240514,095600,4021634900,35250,35300,35300,35250,1486
20240514,095500,3969252450,35250,35300,35300,35250,23
20240514,095400,3968440600,35250,35250,35300,35250,90
20240514,095300,3965267350,35300,35300,35350,35300,524
20240514,095200,3946769250,35300,35300,35300,35250,361
20240514,095100,3934026550,35300,35300,35300,35300,109
20240514,095000,3930178850,35250,35250,35250,35250,2004
20240514,094900,3859537850,35300,35300,35300,35250,2176
20240514,094800,3782827050,35250,35300,35300,35250,1951
20240514,094700,3714031650,35300,35350,35350,35250,6520
20240514,094600,3483888550,35350,35400,35400,35300,5597
20240514,094500,3286039800,35400,35400,35400,35350,2455
20240514,094400,3199137900,35400,35400,35400,35400,567
20240514,094300,3179066100,35450,35400,35450,35350,81
20240514,094200,3176198450,35350,35500,35500,35350,6572
20240514,094100,2943282850,35500,35500,35550,35450,761
20240514,094000,2916266250,35550,35500,35550,35450,4975
20240514,093900,2739638850,35500,35400,35500,35350,7196
20240514,093800,2484745850,35400,35350,35400,35350,3442
20240514,093700,2362925450,35350,35400,35400,35350,5705
20240514,093600,2160983150,35400,35350,35400,35350,1283
20240514,093500,2115620750,35400,35350,35400,35300,5764
20240514,093400,1911861950,35300,35300,35400,35300,1838
20240514,093300,1846889450,35300,35300,35350,35300,557
20240514,093200,1827227200,35300,35350,35350,35250,1303
20240514,093100,1781211800,35350,35350,35400,35300,2822
20240514,093000,1681437150,35350,35200,35350,35200,13141
20240514,092900,1218669700,35150,35150,35200,35150,215
20240514,092800,1211107200,35150,35200,35200,35150,366
20240514,092700,1198239700,35200,35150,35200,35150,107
20240514,092600,1194473400,35200,35100,35200,35100,1221
20240514,092500,1151554150,35100,35150,35150,35100,290
20240514,092400,1141361350,35150,35150,35150,35100,322
20240514,092300,1130043500,35150,35150,35150,35100,159
20240514,092200,1124454800,35100,35100,35150,35100,591
20240514,092100,1103708200,35100,35100,35100,35050,883
20240514,092000,1072716200,35100,35150,35150,35050,5897
20240514,091900,865730650,35150,35150,35150,35100,2175
20240514,091800,789281950,35100,35050,35150,35050,3481
20240514,091700,667176750,35050,35050,35050,35000,332
20240514,091600,655544700,35050,35000,35050,35000,227
20240514,091500,647595700,35000,34900,35000,34900,2592
20240514,091400,556908900,34900,34950,34950,34900,183
20240514,091300,550516850,34900,34900,34950,34850,603
20240514,091200,529473400,34900,34850,34900,34850,169
20240514,091100,523582600,34850,34850,34900,34850,262
20240514,091000,514451650,34900,34850,34900,34800,881
20240514,090900,483746150,34850,34950,34950,34800,4116
20240514,090800,340198450,34950,35000,35000,34950,192
20240514,090700,333488000,34950,35000,35000,34950,792
20240514,090600,305768750,35000,34950,35000,34900,2571
20240514,090500,215860200,34900,34900,34900,34850,534
20240514,090400,197223750,34850,34900,34900,34850,449
20240514,090300,181564400,34900,34950,34950,34900,339
20240514,090200,169731050,34950,34950,34950,34900,1607
20240514,090100,113638000,35000,34900,35000,34850,811
20240514,090000,85299700,34900,35000,35050,34850,2412