KissMeData/000850/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183200,109810700,30750,30750,30750,30750,66
20240517,183100,109810700,30750,30750,30750,30750,0
20240517,183000,109810700,30750,30750,30750,30750,0
20240517,182900,109810700,30750,30750,30750,30750,0
20240517,182800,109810700,30750,30750,30750,30750,0
20240517,182700,109810700,30750,30750,30750,30750,0
20240517,182600,109810700,30750,30750,30750,30750,0
20240517,182500,109810700,30750,30750,30750,30750,0
20240517,182400,109810700,30750,30750,30750,30750,0
20240517,182300,109810700,30750,30750,30750,30750,0
20240517,182200,109810700,30750,30750,30750,30750,0
20240517,182100,109810700,30750,30750,30750,30750,0
20240517,182000,109810700,30750,30750,30750,30750,0
20240517,181900,109810700,30750,30750,30750,30750,0
20240517,181800,109810700,30750,30750,30750,30750,0
20240517,181700,109810700,30750,30750,30750,30750,0
20240517,181600,109810700,30750,30750,30750,30750,0
20240517,181500,109810700,30750,30750,30750,30750,0
20240517,181400,109810700,30750,30750,30750,30750,0
20240517,181300,109810700,30750,30750,30750,30750,0
20240517,181200,109810700,30750,30750,30750,30750,0
20240517,181100,109810700,30750,30750,30750,30750,0
20240517,181000,109810700,30750,30750,30750,30750,0
20240517,180900,109810700,30750,30750,30750,30750,0
20240517,180800,109810700,30750,30750,30750,30750,0
20240517,180700,109810700,30750,30750,30750,30750,0
20240517,180600,109810700,30750,30750,30750,30750,0
20240517,180500,109810700,30750,30750,30750,30750,0
20240517,180400,109810700,30750,30750,30750,30750,0
20240517,180300,109810700,30750,30750,30750,30750,0
20240517,180200,109810700,30750,30750,30750,30750,66
20240517,180100,109810700,30750,30750,30750,30750,0
20240517,180000,109810700,30750,30750,30750,30750,0
20240517,175900,109810700,30750,30750,30750,30750,0
20240517,175800,109810700,30750,30750,30750,30750,0
20240517,175700,109810700,30750,30750,30750,30750,0
20240517,175600,109810700,30750,30750,30750,30750,0
20240517,175500,109810700,30750,30750,30750,30750,0
20240517,175400,109810700,30750,30750,30750,30750,0
20240517,175300,109810700,30750,30750,30750,30750,0
20240517,175200,109810700,30750,30750,30750,30750,0
20240517,175100,109810700,30750,30750,30750,30750,0
20240517,175000,109810700,30750,30750,30750,30750,0
20240517,174900,109810700,30750,30750,30750,30750,0
20240517,174800,109810700,30750,30750,30750,30750,0
20240517,174700,109810700,30750,30750,30750,30750,0
20240517,174600,109810700,30750,30750,30750,30750,0
20240517,174500,109810700,30750,30750,30750,30750,0
20240517,174400,109810700,30750,30750,30750,30750,0
20240517,174300,109810700,30750,30750,30750,30750,0
20240517,174200,109810700,30750,30750,30750,30750,0
20240517,174100,109810700,30750,30750,30750,30750,0
20240517,174000,109810700,30750,30750,30750,30750,0
20240517,173900,109810700,30750,30750,30750,30750,0
20240517,173800,109810700,30750,30750,30750,30750,0
20240517,173700,109810700,30750,30750,30750,30750,0
20240517,173600,109810700,30750,30750,30750,30750,0
20240517,173500,109810700,30750,30750,30750,30750,0
20240517,173400,109810700,30750,30750,30750,30750,0
20240517,173300,109810700,30750,30750,30750,30750,0
20240517,173200,109810700,30750,30750,30750,30750,66
20240517,173100,109810700,30750,30750,30750,30750,0
20240517,173000,109810700,30750,30750,30750,30750,0
20240517,172900,109810700,30750,30750,30750,30750,0
20240517,172800,109810700,30750,30750,30750,30750,0
20240517,172700,109810700,30750,30750,30750,30750,0
20240517,172600,109810700,30750,30750,30750,30750,0
20240517,172500,109810700,30750,30750,30750,30750,0
20240517,172400,109810700,30750,30750,30750,30750,0
20240517,172300,109810700,30750,30750,30750,30750,0
20240517,172200,109810700,30750,30750,30750,30750,0
20240517,172100,109810700,30750,30750,30750,30750,0
20240517,172000,109810700,30750,30750,30750,30750,0
20240517,171900,109810700,30750,30750,30750,30750,0
20240517,171800,109810700,30750,30750,30750,30750,0
20240517,171700,109810700,30750,30750,30750,30750,0
20240517,171600,109810700,30750,30750,30750,30750,0
20240517,171500,109810700,30750,30750,30750,30750,0
20240517,171400,109810700,30750,30750,30750,30750,0
20240517,171300,109810700,30750,30750,30750,30750,0
20240517,171200,109810700,30750,30750,30750,30750,0
20240517,171100,109810700,30750,30750,30750,30750,0
20240517,171000,109810700,30750,30750,30750,30750,0
20240517,170900,109810700,30750,30750,30750,30750,0
20240517,170800,109810700,30750,30750,30750,30750,0
20240517,170700,109810700,30750,30750,30750,30750,0
20240517,170600,109810700,30750,30750,30750,30750,0
20240517,170500,109810700,30750,30750,30750,30750,0
20240517,170400,109810700,30750,30750,30750,30750,0
20240517,170300,109810700,30750,30750,30750,30750,0
20240517,170200,109810700,30750,30750,30750,30750,66
20240517,170100,109810700,30750,30750,30750,30750,0
20240517,170000,109810700,30750,30750,30750,30750,0
20240517,165900,109810700,30750,30750,30750,30750,0
20240517,165800,109810700,30750,30750,30750,30750,0
20240517,165700,109810700,30750,30750,30750,30750,0
20240517,165600,109810700,30750,30750,30750,30750,0
20240517,165500,109810700,30750,30750,30750,30750,0
20240517,165400,109810700,30750,30750,30750,30750,0
20240517,165300,109810700,30750,30750,30750,30750,0
20240517,165200,109810700,30750,30750,30750,30750,0
20240517,165100,109810700,30750,30750,30750,30750,0
20240517,165000,109810700,30750,30750,30750,30750,0
20240517,164900,109810700,30750,30750,30750,30750,0
20240517,164800,109810700,30750,30750,30750,30750,0
20240517,164700,109810700,30750,30750,30750,30750,0
20240517,164600,109810700,30750,30750,30750,30750,0
20240517,164500,109810700,30750,30750,30750,30750,0
20240517,164400,109810700,30750,30750,30750,30750,0
20240517,164300,109810700,30750,30750,30750,30750,0
20240517,164200,109810700,30750,30750,30750,30750,0
20240517,164100,109810700,30750,30750,30750,30750,0
20240517,164000,109810700,30750,30750,30750,30750,0
20240517,163900,109810700,30750,30750,30750,30750,0
20240517,163800,109810700,30750,30750,30750,30750,0
20240517,163700,109810700,30750,30750,30750,30750,0
20240517,163600,109810700,30750,30750,30750,30750,0
20240517,163500,109810700,30750,30750,30750,30750,0
20240517,163400,109810700,30750,30750,30750,30750,0
20240517,163300,109810700,30750,30750,30750,30750,0
20240517,163200,109810700,30750,30750,30750,30750,66
20240517,163100,109810700,30750,30750,30750,30750,0
20240517,163000,109810700,30750,30750,30750,30750,0
20240517,162900,109810700,30750,30750,30750,30750,0
20240517,162800,109810700,30750,30750,30750,30750,0
20240517,162700,109810700,30750,30750,30750,30750,0
20240517,162600,109810700,30750,30750,30750,30750,0
20240517,162500,109810700,30750,30750,30750,30750,0
20240517,162400,109810700,30750,30750,30750,30750,0
20240517,162300,109810700,30750,30750,30750,30750,0
20240517,162200,109810700,30750,30750,30750,30750,0
20240517,162100,109810700,30750,30750,30750,30750,0
20240517,162000,109810700,30750,30750,30750,30750,0
20240517,161900,109810700,30750,30750,30750,30750,0
20240517,161800,109810700,30750,30750,30750,30750,0
20240517,161700,109810700,30750,30750,30750,30750,0
20240517,161600,109810700,30750,30750,30750,30750,0
20240517,161500,109810700,30750,30750,30750,30750,0
20240517,161400,109810700,30750,30750,30750,30750,0
20240517,161300,109810700,30750,30750,30750,30750,0
20240517,161200,109810700,30750,30750,30750,30750,0
20240517,161100,109810700,30750,30750,30750,30750,0
20240517,161000,109810700,30750,30750,30750,30750,0
20240517,160900,109810700,30750,30750,30750,30750,0
20240517,160800,109810700,30750,30750,30750,30750,0
20240517,160700,109810700,30750,30750,30750,30750,0
20240517,160600,109810700,30750,30750,30750,30750,0
20240517,160500,109810700,30750,30750,30750,30750,0
20240517,160400,109810700,30750,30750,30750,30750,0
20240517,160300,109810700,30750,30750,30750,30750,0
20240517,160200,109810700,30750,30750,30750,30750,66
20240517,160100,109810700,30750,30750,30750,30750,0
20240517,160000,109810700,30750,30750,30750,30750,0
20240517,155900,109810700,30750,30750,30750,30750,0
20240517,155800,109810700,30750,30750,30750,30750,0
20240517,155700,109810700,30750,30750,30750,30750,0
20240517,155600,109810700,30750,30750,30750,30750,0
20240517,155500,109810700,30750,30750,30750,30750,0
20240517,155400,109810700,30750,30750,30750,30750,0
20240517,155300,109810700,30750,30750,30750,30750,0
20240517,155200,109810700,30750,30750,30750,30750,0
20240517,155100,109810700,30750,30750,30750,30750,0
20240517,155000,109810700,30750,30750,30750,30750,0
20240517,154900,109810700,30750,30750,30750,30750,0
20240517,154800,109810700,30750,30750,30750,30750,0
20240517,154700,109810700,30750,30750,30750,30750,0
20240517,154600,109810700,30750,30750,30750,30750,0
20240517,154500,109810700,30750,30750,30750,30750,0
20240517,154400,109810700,30750,30750,30750,30750,0
20240517,154300,109810700,30750,30750,30750,30750,0
20240517,154200,109810700,30750,30750,30750,30750,0
20240517,154100,109810700,30750,30750,30750,30750,0
20240517,154000,109810700,30750,30750,30750,30750,0
20240517,153900,109810700,30750,30750,30750,30750,0
20240517,153800,109810700,30750,30750,30750,30750,0
20240517,153700,109810700,30750,30750,30750,30750,0
20240517,153600,109810700,30750,30750,30750,30750,0
20240517,153500,109810700,30750,30750,30750,30750,0
20240517,153400,109810700,30750,30750,30750,30750,0
20240517,153300,109810700,30750,30750,30750,30750,0
20240517,153200,109810700,30750,30750,30750,30750,66
20240517,153100,109810700,30750,30750,30750,30750,0
20240517,153000,109810700,30750,30750,30750,30750,66
20240517,152900,107781200,30750,30750,30750,30750,0
20240517,152800,107781200,30750,30750,30750,30750,0
20240517,152700,107781200,30750,30750,30750,30750,0
20240517,152600,107781200,30750,30750,30750,30750,0
20240517,152500,107781200,30750,30750,30750,30750,0
20240517,152400,107781200,30750,30750,30750,30750,0
20240517,152300,107781200,30750,30750,30750,30750,0
20240517,152200,107781200,30750,30750,30750,30750,0
20240517,152100,107781200,30750,30750,30750,30750,0
20240517,152000,107781200,30750,30750,30750,30750,0
20240517,151900,107781200,30750,30750,30750,30750,0
20240517,151800,107781200,30750,30750,30750,30750,0
20240517,151700,107781200,30750,30750,30750,30750,0
20240517,151600,107781200,30750,30750,30750,30750,0
20240517,151500,107781200,30750,30750,30750,30750,2
20240517,151400,107719700,30750,30750,30750,30750,0
20240517,151300,107719700,30750,30750,30750,30750,0
20240517,151200,107719700,30750,30750,30750,30750,0
20240517,151100,107719700,30750,30750,30750,30750,0
20240517,151000,107719700,30750,30700,30750,30650,3
20240517,150900,107627600,30750,30750,30750,30750,0
20240517,150800,107627600,30750,30750,30750,30750,0
20240517,150700,107627600,30750,30750,30750,30750,0
20240517,150600,107627600,30750,30700,30750,30700,2
20240517,150500,107566150,30750,30750,30750,30750,0
20240517,150400,107566150,30750,30750,30750,30750,0
20240517,150300,107566150,30750,30750,30750,30750,0
20240517,150200,107566150,30750,30750,30750,30750,0
20240517,150100,107566150,30750,30750,30750,30750,3
20240517,150000,107473900,30700,30700,30700,30700,1
20240517,145900,107443200,30600,30650,30650,30600,71
20240517,145800,105267200,30700,30700,30700,30700,3
20240517,145700,105175100,30750,30750,30750,30750,0
20240517,145600,105175100,30750,30750,30750,30750,0
20240517,145500,105175100,30750,30750,30750,30750,0
20240517,145400,105175100,30750,30750,30750,30750,0
20240517,145300,105175100,30750,30750,30750,30750,0
20240517,145200,105175100,30750,30750,30750,30750,0
20240517,145100,105175100,30750,30750,30750,30750,0
20240517,145000,105175100,30750,30750,30750,30750,0
20240517,144900,105175100,30750,30750,30750,30750,0
20240517,144800,105175100,30750,30750,30750,30750,0
20240517,144700,105175100,30750,30750,30750,30750,0
20240517,144600,105175100,30750,30750,30750,30750,0
20240517,144500,105175100,30750,30750,30750,30750,0
20240517,144400,105175100,30750,30750,30750,30750,0
20240517,144300,105175100,30750,30750,30750,30750,1
20240517,144200,105144350,30750,30750,30750,30750,1
20240517,144100,105113600,30750,30750,30750,30750,0
20240517,144000,105113600,30750,30750,30750,30750,0
20240517,143900,105113600,30750,30750,30750,30750,0
20240517,143800,105113600,30750,30750,30750,30750,1
20240517,143700,105082850,30650,30750,30750,30650,17
20240517,143600,104561650,30700,30700,30700,30700,10
20240517,143500,104254650,30750,30750,30750,30750,0
20240517,143400,104254650,30750,30750,30750,30750,0
20240517,143300,104254650,30750,30750,30750,30750,0
20240517,143200,104254650,30750,30750,30750,30750,0
20240517,143100,104254650,30750,30750,30750,30750,2
20240517,143000,104193150,30750,30750,30750,30750,0
20240517,142900,104193150,30750,30750,30750,30750,0
20240517,142800,104193150,30750,30750,30750,30750,0
20240517,142700,104193150,30750,30750,30750,30750,0
20240517,142600,104193150,30750,30750,30750,30750,0
20240517,142500,104193150,30750,30750,30750,30750,0
20240517,142400,104193150,30750,30750,30750,30750,0
20240517,142300,104193150,30750,30750,30750,30750,0
20240517,142200,104193150,30750,30750,30750,30750,2
20240517,142100,104131650,30650,30650,30650,30650,0
20240517,142000,104131650,30650,30650,30650,30650,0
20240517,141900,104131650,30650,30650,30650,30650,0
20240517,141800,104131650,30650,30650,30650,30650,4
20240517,141700,104009050,30750,30750,30750,30750,0
20240517,141600,104009050,30750,30700,30750,30700,4
20240517,141500,103886150,30700,30700,30700,30700,2
20240517,141400,103824750,30700,30700,30700,30700,0
20240517,141300,103824750,30700,30750,30750,30700,2
20240517,141200,103763300,30800,30800,30800,30800,0
20240517,141100,103763300,30800,30800,30800,30800,0
20240517,141000,103763300,30800,30800,30800,30800,2
20240517,140900,103701700,30800,30800,30800,30800,1
20240517,140800,103670900,30650,30650,30650,30650,0
20240517,140700,103670900,30650,30650,30650,30650,0
20240517,140600,103670900,30650,30650,30650,30650,0
20240517,140500,103670900,30650,30650,30650,30650,0
20240517,140400,103670900,30650,30650,30650,30650,0
20240517,140300,103670900,30650,30650,30650,30650,0
20240517,140200,103670900,30650,30650,30650,30650,0
20240517,140100,103670900,30650,30650,30650,30650,0
20240517,140000,103670900,30650,30650,30650,30650,0
20240517,135900,103670900,30650,30700,30700,30650,240
20240517,135800,96312800,30700,30700,30700,30700,0
20240517,135700,96312800,30700,30700,30700,30700,0
20240517,135600,96312800,30700,30700,30700,30700,0
20240517,135500,96312800,30700,30700,30700,30700,132
20240517,135400,92260400,30750,30750,30750,30750,0
20240517,135300,92260400,30750,30750,30750,30750,0
20240517,135200,92260400,30750,30750,30750,30750,0
20240517,135100,92260400,30750,30750,30750,30750,0
20240517,135000,92260400,30750,30750,30750,30750,0
20240517,134900,92260400,30750,30750,30750,30750,2
20240517,134800,92198900,30800,30800,30800,30800,0
20240517,134700,92198900,30800,30800,30800,30800,0
20240517,134600,92198900,30800,30800,30800,30800,0
20240517,134500,92198900,30800,30800,30800,30800,0
20240517,134400,92198900,30800,30800,30800,30800,0
20240517,134300,92198900,30800,30800,30800,30800,0
20240517,134200,92198900,30800,30800,30800,30800,10
20240517,134100,91890900,30800,30800,30800,30800,0
20240517,134000,91890900,30800,30800,30800,30800,0
20240517,133900,91890900,30800,30800,30800,30800,1
20240517,133800,91860100,30800,30800,30800,30800,0
20240517,133700,91860100,30800,30800,30800,30800,1
20240517,133600,91829300,30700,30800,30800,30700,2
20240517,133500,91767800,30750,30750,30750,30750,11
20240517,133400,91429550,30800,30800,30800,30800,0
20240517,133300,91429550,30800,30800,30800,30800,0
20240517,133200,91429550,30800,30800,30800,30800,0
20240517,133100,91429550,30800,30800,30800,30800,0
20240517,133000,91429550,30800,30800,30800,30800,0
20240517,132900,91429550,30800,30800,30800,30800,0
20240517,132800,91429550,30800,30800,30800,30800,0
20240517,132700,91429550,30800,30800,30800,30800,0
20240517,132600,91429550,30800,30800,30800,30800,0
20240517,132500,91429550,30800,30800,30800,30800,0
20240517,132400,91429550,30800,30800,30800,30800,0
20240517,132300,91429550,30800,30800,30800,30800,0
20240517,132200,91429550,30800,30800,30800,30800,0
20240517,132100,91429550,30800,30800,30800,30800,0
20240517,132000,91429550,30800,30800,30800,30800,0
20240517,131900,91429550,30800,30800,30800,30800,0
20240517,131800,91429550,30800,30800,30800,30800,0
20240517,131700,91429550,30800,30800,30800,30800,0
20240517,131600,91429550,30800,30800,30800,30800,0
20240517,131500,91429550,30800,30800,30800,30800,0
20240517,131400,91429550,30800,30800,30800,30800,0
20240517,131300,91429550,30800,30800,30800,30800,0
20240517,131200,91429550,30800,30800,30800,30800,0
20240517,131100,91429550,30800,30800,30800,30800,0
20240517,131000,91429550,30800,30800,30800,30800,0
20240517,130900,91429550,30800,30800,30800,30800,0
20240517,130800,91429550,30800,30800,30800,30800,0
20240517,130700,91429550,30800,30800,30800,30800,0
20240517,130600,91429550,30800,30800,30800,30800,0
20240517,130500,91429550,30800,30800,30800,30800,0
20240517,130400,91429550,30800,30800,30800,30800,0
20240517,130300,91429550,30800,30800,30800,30800,0
20240517,130200,91429550,30800,30800,30800,30800,0
20240517,130100,91429550,30800,30800,30800,30800,0
20240517,130000,91429550,30800,30800,30800,30800,0
20240517,125900,91429550,30800,30800,30800,30800,0
20240517,125800,91429550,30800,30800,30800,30800,0
20240517,125700,91429550,30800,30800,30800,30800,0
20240517,125600,91429550,30800,30800,30800,30800,0
20240517,125500,91429550,30800,30800,30800,30800,0
20240517,125400,91429550,30800,30800,30800,30800,0
20240517,125300,91429550,30800,30800,30800,30800,1
20240517,125200,91398750,30800,30800,30800,30800,0
20240517,125100,91398750,30800,30800,30800,30800,0
20240517,125000,91398750,30800,30800,30800,30800,0
20240517,124900,91398750,30800,30800,30800,30800,0
20240517,124800,91398750,30800,30800,30800,30800,0
20240517,124700,91398750,30800,30800,30800,30800,0
20240517,124600,91398750,30800,30800,30800,30800,0
20240517,124500,91398750,30800,30800,30800,30800,0
20240517,124400,91398750,30800,30800,30800,30800,0
20240517,124300,91398750,30800,30800,30800,30800,3
20240517,124200,91306350,30800,30800,30800,30800,2
20240517,124100,91244750,30700,30700,30700,30700,13
20240517,124000,90845650,30750,30750,30750,30750,5
20240517,123900,90691900,30750,30750,30750,30750,2
20240517,123800,90630400,30700,30700,30700,30700,0
20240517,123700,90630400,30700,30700,30700,30700,0
20240517,123600,90630400,30700,30700,30700,30700,0
20240517,123500,90630400,30700,30700,30700,30700,0
20240517,123400,90630400,30700,30700,30700,30700,0
20240517,123300,90630400,30700,30700,30700,30700,0
20240517,123200,90630400,30700,30750,30750,30700,10
20240517,123100,90322950,30700,30700,30700,30700,0
20240517,123000,90322950,30700,30700,30700,30700,0
20240517,122900,90322950,30700,30700,30700,30700,0
20240517,122800,90322950,30700,30700,30700,30700,0
20240517,122700,90322950,30700,30700,30700,30700,0
20240517,122600,90322950,30700,30700,30700,30700,0
20240517,122500,90322950,30700,30700,30700,30700,0
20240517,122400,90322950,30700,30700,30700,30700,0
20240517,122300,90322950,30700,30700,30700,30700,0
20240517,122200,90322950,30700,30700,30700,30700,0
20240517,122100,90322950,30700,30700,30700,30700,0
20240517,122000,90322950,30700,30700,30700,30700,0
20240517,121900,90322950,30700,30700,30700,30700,9
20240517,121800,90046650,30700,30700,30700,30700,0
20240517,121700,90046650,30700,30700,30700,30700,0
20240517,121600,90046650,30700,30700,30700,30700,0
20240517,121500,90046650,30700,30700,30700,30700,0
20240517,121400,90046650,30700,30700,30700,30700,0
20240517,121300,90046650,30700,30700,30700,30700,0
20240517,121200,90046650,30700,30700,30700,30700,0
20240517,121100,90046650,30700,30700,30700,30700,0
20240517,121000,90046650,30700,30700,30700,30700,13
20240517,120900,89647550,30750,30750,30750,30700,57
20240517,120800,87894900,30750,30750,30750,30750,0
20240517,120700,87894900,30750,30750,30750,30750,0
20240517,120600,87894900,30750,30750,30750,30750,0
20240517,120500,87894900,30750,30750,30750,30750,0
20240517,120400,87894900,30750,30750,30750,30750,0
20240517,120300,87894900,30750,30750,30750,30750,0
20240517,120200,87894900,30750,30750,30750,30750,0
20240517,120100,87894900,30750,30750,30750,30750,0
20240517,120000,87894900,30750,30750,30750,30750,1
20240517,115900,87864150,30750,30750,30750,30750,0
20240517,115800,87864150,30750,30750,30750,30750,0
20240517,115700,87864150,30750,30750,30750,30750,0
20240517,115600,87864150,30750,30750,30750,30750,1
20240517,115500,87833400,30750,30750,30750,30750,0
20240517,115400,87833400,30750,30750,30750,30750,0
20240517,115300,87833400,30750,30750,30750,30750,0
20240517,115200,87833400,30750,30750,30750,30750,0
20240517,115100,87833400,30750,30750,30750,30750,0
20240517,115000,87833400,30750,30750,30750,30750,0
20240517,114900,87833400,30750,30750,30750,30750,0
20240517,114800,87833400,30750,30750,30750,30750,0
20240517,114700,87833400,30750,30750,30750,30750,0
20240517,114600,87833400,30750,30750,30750,30750,0
20240517,114500,87833400,30750,30750,30750,30750,1
20240517,114400,87802650,30750,30750,30750,30750,0
20240517,114300,87802650,30750,30750,30750,30750,0
20240517,114200,87802650,30750,30750,30750,30750,1
20240517,114100,87771900,30750,30750,30750,30750,4
20240517,114000,87648900,30750,30750,30750,30750,0
20240517,113900,87648900,30750,30750,30750,30650,76
20240517,113800,85312300,30750,30750,30750,30750,152
20240517,113700,80638300,30650,30750,30750,30650,385
20240517,113600,68800500,30750,30750,30750,30750,0
20240517,113500,68800500,30750,30750,30750,30750,0
20240517,113400,68800500,30750,30750,30750,30750,0
20240517,113300,68800500,30750,30750,30750,30750,79
20240517,113200,66371250,30700,30700,30700,30700,0
20240517,113100,66371250,30700,30700,30700,30700,10
20240517,113000,66064250,30750,30750,30750,30750,0
20240517,112900,66064250,30750,30750,30750,30750,0
20240517,112800,66064250,30750,30750,30750,30750,0
20240517,112700,66064250,30750,30750,30750,30750,2
20240517,112600,66002750,30750,30750,30750,30750,0
20240517,112500,66002750,30750,30750,30750,30750,8
20240517,112400,65756750,30750,30750,30750,30700,26
20240517,112300,64957350,30800,30800,30800,30800,0
20240517,112200,64957350,30800,30800,30800,30800,0
20240517,112100,64957350,30800,30800,30800,30800,0
20240517,112000,64957350,30800,30800,30800,30800,20
20240517,111900,64341350,30800,30800,30800,30800,0
20240517,111800,64341350,30800,30800,30800,30800,0
20240517,111700,64341350,30800,30800,30800,30800,0
20240517,111600,64341350,30800,30800,30800,30800,0
20240517,111500,64341350,30800,30800,30800,30800,2
20240517,111400,64279750,30750,30750,30800,30750,110
20240517,111300,60893150,30750,30750,30750,30750,0
20240517,111200,60893150,30750,30750,30750,30750,0
20240517,111100,60893150,30750,30750,30750,30750,0
20240517,111000,60893150,30750,30750,30750,30750,0
20240517,110900,60893150,30750,30750,30750,30750,0
20240517,110800,60893150,30750,30750,30750,30750,0
20240517,110700,60893150,30750,30750,30750,30750,0
20240517,110600,60893150,30750,30750,30750,30750,1
20240517,110500,60862400,30750,30750,30750,30700,7
20240517,110400,60647400,30750,30750,30750,30750,0
20240517,110300,60647400,30750,30750,30750,30750,0
20240517,110200,60647400,30750,30750,30750,30750,2
20240517,110100,60585900,30750,30750,30750,30750,0
20240517,110000,60585900,30750,30750,30750,30750,0
20240517,105900,60585900,30750,30750,30750,30750,0
20240517,105800,60585900,30750,30750,30750,30750,2
20240517,105700,60524400,30750,30750,30750,30750,0
20240517,105600,60524400,30750,30750,30750,30750,0
20240517,105500,60524400,30750,30750,30750,30700,4
20240517,105400,60401450,30750,30750,30750,30750,0
20240517,105300,60401450,30750,30750,30750,30750,0
20240517,105200,60401450,30750,30750,30750,30750,0
20240517,105100,60401450,30750,30750,30750,30750,0
20240517,105000,60401450,30750,30750,30750,30750,11
20240517,104900,60063200,30800,30800,30800,30800,0
20240517,104800,60063200,30800,30800,30800,30800,0
20240517,104700,60063200,30800,30750,30800,30750,3
20240517,104600,59970850,30750,30750,30750,30750,0
20240517,104500,59970850,30750,30700,30750,30700,29
20240517,104400,59079950,30700,30750,30750,30700,9
20240517,104300,58803600,30750,30750,30750,30750,7
20240517,104200,58588350,30750,30750,30750,30750,4
20240517,104100,58465350,30800,30800,30800,30800,0
20240517,104000,58465350,30800,30800,30800,30800,0
20240517,103900,58465350,30800,30800,30800,30800,2
20240517,103800,58403750,30600,30600,30600,30600,0
20240517,103700,58403750,30600,30600,30600,30600,0
20240517,103600,58403750,30600,30600,30600,30600,0
20240517,103500,58403750,30600,30600,30600,30600,0
20240517,103400,58403750,30600,30600,30600,30600,0
20240517,103300,58403750,30600,30600,30600,30600,0
20240517,103200,58403750,30600,30600,30600,30600,0
20240517,103100,58403750,30600,30600,30600,30600,0
20240517,103000,58403750,30600,30600,30600,30600,0
20240517,102900,58403750,30600,30600,30600,30600,0
20240517,102800,58403750,30600,30600,30600,30600,0
20240517,102700,58403750,30600,30600,30600,30600,0
20240517,102600,58403750,30600,30600,30600,30600,17
20240517,102500,57883550,30550,30550,30550,30550,0
20240517,102400,57883550,30550,30550,30550,30550,0
20240517,102300,57883550,30550,30550,30550,30550,0
20240517,102200,57883550,30550,30550,30550,30550,0
20240517,102100,57883550,30550,30550,30550,30550,0
20240517,102000,57883550,30550,30550,30550,30550,0
20240517,101900,57883550,30550,30600,30700,30550,88
20240517,101800,55186700,30600,30600,30600,30600,0
20240517,101700,55186700,30600,30600,30600,30600,30
20240517,101600,54268700,30650,30650,30650,30650,0
20240517,101500,54268700,30650,30650,30650,30650,0
20240517,101400,54268700,30650,30650,30650,30650,2
20240517,101300,54207400,30650,30650,30650,30650,0
20240517,101200,54207400,30650,30650,30650,30650,3
20240517,101100,54115450,30650,30700,30700,30650,3
20240517,101000,54023400,30750,30750,30750,30750,24
20240517,100900,53285400,30750,30750,30750,30750,0
20240517,100800,53285400,30750,30750,30750,30750,0
20240517,100700,53285400,30750,30750,30750,30750,0
20240517,100600,53285400,30750,30750,30750,30750,2
20240517,100500,53223900,30750,30750,30750,30750,1
20240517,100400,53193150,30750,30750,30750,30750,0
20240517,100300,53193150,30750,30750,30750,30750,0
20240517,100200,53193150,30750,30750,30750,30750,0
20240517,100100,53193150,30750,30750,30750,30750,0
20240517,100000,53193150,30750,30750,30750,30750,1
20240517,095900,53162400,30750,30750,30750,30750,0
20240517,095800,53162400,30750,30750,30750,30750,0
20240517,095700,53162400,30750,30750,30750,30750,0
20240517,095600,53162400,30750,30650,30750,30650,9
20240517,095500,52886450,30450,30750,30750,30450,1500
20240517,095400,7150200,30750,30750,30750,30750,1
20240517,095300,7119450,30800,30800,30800,30800,0
20240517,095200,7119450,30800,30800,30800,30800,0
20240517,095100,7119450,30800,30800,30800,30800,0
20240517,095000,7119450,30800,30800,30800,30800,0
20240517,094900,7119450,30800,30800,30800,30800,1
20240517,094800,7088650,30750,30700,30750,30650,25
20240517,094700,6320250,30750,30750,30750,30750,1
20240517,094600,6289500,30800,30800,30800,30800,0
20240517,094500,6289500,30800,30800,30800,30800,0
20240517,094400,6289500,30800,30800,30800,30800,4
20240517,094300,6166300,30800,30800,30800,30800,0
20240517,094200,6166300,30800,30800,30800,30800,0
20240517,094100,6166300,30800,30800,30800,30800,0
20240517,094000,6166300,30800,30800,30800,30800,0
20240517,093900,6166300,30800,30800,30800,30800,0
20240517,093800,6166300,30800,30800,30800,30800,0
20240517,093700,6166300,30800,30800,30800,30800,0
20240517,093600,6166300,30800,30800,30800,30800,0
20240517,093500,6166300,30800,30800,30800,30800,0
20240517,093400,6166300,30800,30800,30800,30800,1
20240517,093300,6135500,30700,30800,30800,30700,4
20240517,093200,6012400,30800,30800,30800,30800,0
20240517,093100,6012400,30800,30800,30800,30800,0
20240517,093000,6012400,30800,30800,30800,30800,0
20240517,092900,6012400,30800,30800,30800,30800,0
20240517,092800,6012400,30800,30800,30800,30800,0
20240517,092700,6012400,30800,30800,30800,30800,0
20240517,092600,6012400,30800,30800,30800,30800,0
20240517,092500,6012400,30800,30800,30800,30800,0
20240517,092400,6012400,30800,30800,30800,30800,0
20240517,092300,6012400,30800,30800,30800,30800,1
20240517,092200,5981600,30750,30750,30750,30750,2
20240517,092100,5920100,30800,30800,30800,30800,1
20240517,092000,5889300,30700,30700,30700,30650,29
20240517,091900,4999050,30750,30750,30750,30750,0
20240517,091800,4999050,30750,30750,30750,30750,5
20240517,091700,4845300,30750,30750,30750,30700,8
20240517,091600,4599500,30800,30800,30800,30800,0
20240517,091500,4599500,30800,30800,30800,30800,1
20240517,091400,4568700,30850,30850,30850,30850,0
20240517,091300,4568700,30850,30850,30850,30850,1
20240517,091200,4537850,30850,30850,30850,30850,1
20240517,091100,4507000,30800,30800,30800,30800,0
20240517,091000,4507000,30800,30800,30800,30800,0
20240517,090900,4507000,30800,30800,30800,30800,0
20240517,090800,4507000,30800,30800,30800,30800,0
20240517,090700,4507000,30800,30800,30800,30800,1
20240517,090600,4476200,30850,30850,30850,30850,1
20240517,090500,4445350,30700,30750,30750,30700,4
20240517,090400,4322450,30900,30900,30900,30900,0
20240517,090300,4322450,30900,30900,30900,30900,1
20240517,090200,4291550,30650,30800,30800,30650,100
20240517,090100,1226300,30950,30950,30950,30950,0
20240517,090000,1226300,30950,30650,30950,30650,40