KissMeData/000880/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,183200,3555119650,26950,26950,26950,26950,4526
20240503,183100,3555119650,26950,26950,26950,26950,0
20240503,183000,3555119650,26950,26950,26950,26950,0
20240503,182900,3555119650,26950,26950,26950,26950,0
20240503,182800,3555119650,26950,26950,26950,26950,0
20240503,182700,3555119650,26950,26950,26950,26950,0
20240503,182600,3555119650,26950,26950,26950,26950,0
20240503,182500,3555119650,26950,26950,26950,26950,0
20240503,182400,3555119650,26950,26950,26950,26950,0
20240503,182300,3555119650,26950,26950,26950,26950,0
20240503,182200,3555119650,26950,26950,26950,26950,0
20240503,182100,3555119650,26950,26950,26950,26950,0
20240503,182000,3555119650,26950,26950,26950,26950,0
20240503,181900,3555119650,26950,26950,26950,26950,0
20240503,181800,3555119650,26950,26950,26950,26950,0
20240503,181700,3555119650,26950,26950,26950,26950,0
20240503,181600,3555119650,26950,26950,26950,26950,0
20240503,181500,3555119650,26950,26950,26950,26950,0
20240503,181400,3555119650,26950,26950,26950,26950,0
20240503,181300,3555119650,26950,26950,26950,26950,0
20240503,181200,3555119650,26950,26950,26950,26950,0
20240503,181100,3555119650,26950,26950,26950,26950,0
20240503,181000,3555119650,26950,26950,26950,26950,0
20240503,180900,3555119650,26950,26950,26950,26950,0
20240503,180800,3555119650,26950,26950,26950,26950,0
20240503,180700,3555119650,26950,26950,26950,26950,0
20240503,180600,3555119650,26950,26950,26950,26950,0
20240503,180500,3555119650,26950,26950,26950,26950,0
20240503,180400,3555119650,26950,26950,26950,26950,0
20240503,180300,3555119650,26950,26950,26950,26950,0
20240503,180200,3555119650,26950,26950,26950,26950,4526
20240503,180100,3555119650,26950,26950,26950,26950,0
20240503,180000,3555119650,26950,26950,26950,26950,0
20240503,175900,3555119650,26950,26950,26950,26950,0
20240503,175800,3555119650,26950,26950,26950,26950,0
20240503,175700,3555119650,26950,26950,26950,26950,0
20240503,175600,3555119650,26950,26950,26950,26950,0
20240503,175500,3555119650,26950,26950,26950,26950,0
20240503,175400,3555119650,26950,26950,26950,26950,0
20240503,175300,3555119650,26950,26950,26950,26950,0
20240503,175200,3555119650,26950,26950,26950,26950,0
20240503,175100,3555119650,26950,26950,26950,26950,0
20240503,175000,3555119650,26950,26950,26950,26950,0
20240503,174900,3555119650,26950,26950,26950,26950,0
20240503,174800,3555119650,26950,26950,26950,26950,0
20240503,174700,3555119650,26950,26950,26950,26950,0
20240503,174600,3555119650,26950,26950,26950,26950,0
20240503,174500,3555119650,26950,26950,26950,26950,0
20240503,174400,3555119650,26950,26950,26950,26950,0
20240503,174300,3555119650,26950,26950,26950,26950,0
20240503,174200,3555119650,26950,26950,26950,26950,0
20240503,174100,3555119650,26950,26950,26950,26950,0
20240503,174000,3555119650,26950,26950,26950,26950,0
20240503,173900,3555119650,26950,26950,26950,26950,0
20240503,173800,3555119650,26950,26950,26950,26950,0
20240503,173700,3555119650,26950,26950,26950,26950,0
20240503,173600,3555119650,26950,26950,26950,26950,0
20240503,173500,3555119650,26950,26950,26950,26950,0
20240503,173400,3555119650,26950,26950,26950,26950,0
20240503,173300,3555119650,26950,26950,26950,26950,0
20240503,173200,3555119650,26950,26950,26950,26950,4526
20240503,173100,3555119650,26950,26950,26950,26950,0
20240503,173000,3555119650,26950,26950,26950,26950,0
20240503,172900,3555119650,26950,26950,26950,26950,0
20240503,172800,3555119650,26950,26950,26950,26950,0
20240503,172700,3555119650,26950,26950,26950,26950,0
20240503,172600,3555119650,26950,26950,26950,26950,0
20240503,172500,3555119650,26950,26950,26950,26950,0
20240503,172400,3555119650,26950,26950,26950,26950,0
20240503,172300,3555119650,26950,26950,26950,26950,0
20240503,172200,3555119650,26950,26950,26950,26950,0
20240503,172100,3555119650,26950,26950,26950,26950,0
20240503,172000,3555119650,26950,26950,26950,26950,0
20240503,171900,3555119650,26950,26950,26950,26950,0
20240503,171800,3555119650,26950,26950,26950,26950,0
20240503,171700,3555119650,26950,26950,26950,26950,0
20240503,171600,3555119650,26950,26950,26950,26950,0
20240503,171500,3555119650,26950,26950,26950,26950,0
20240503,171400,3555119650,26950,26950,26950,26950,0
20240503,171300,3555119650,26950,26950,26950,26950,0
20240503,171200,3555119650,26950,26950,26950,26950,0
20240503,171100,3555119650,26950,26950,26950,26950,0
20240503,171000,3555119650,26950,26950,26950,26950,0
20240503,170900,3555119650,26950,26950,26950,26950,0
20240503,170800,3555119650,26950,26950,26950,26950,0
20240503,170700,3555119650,26950,26950,26950,26950,0
20240503,170600,3555119650,26950,26950,26950,26950,0
20240503,170500,3555119650,26950,26950,26950,26950,0
20240503,170400,3555119650,26950,26950,26950,26950,0
20240503,170300,3555119650,26950,26950,26950,26950,0
20240503,170200,3555119650,26950,26950,26950,26950,4526
20240503,170100,3555119650,26950,26950,26950,26950,0
20240503,170000,3555119650,26950,26950,26950,26950,0
20240503,165900,3555119650,26950,26950,26950,26950,0
20240503,165800,3555119650,26950,26950,26950,26950,0
20240503,165700,3555119650,26950,26950,26950,26950,0
20240503,165600,3555119650,26950,26950,26950,26950,0
20240503,165500,3555119650,26950,26950,26950,26950,0
20240503,165400,3555119650,26950,26950,26950,26950,0
20240503,165300,3555119650,26950,26950,26950,26950,0
20240503,165200,3555119650,26950,26950,26950,26950,0
20240503,165100,3555119650,26950,26950,26950,26950,0
20240503,165000,3555119650,26950,26950,26950,26950,0
20240503,164900,3555119650,26950,26950,26950,26950,0
20240503,164800,3555119650,26950,26950,26950,26950,0
20240503,164700,3555119650,26950,26950,26950,26950,0
20240503,164600,3555119650,26950,26950,26950,26950,0
20240503,164500,3555119650,26950,26950,26950,26950,0
20240503,164400,3555119650,26950,26950,26950,26950,0
20240503,164300,3555119650,26950,26950,26950,26950,0
20240503,164200,3555119650,26950,26950,26950,26950,0
20240503,164100,3555119650,26950,26950,26950,26950,0
20240503,164000,3555119650,26950,26950,26950,26950,0
20240503,163900,3555119650,26950,26950,26950,26950,0
20240503,163800,3555119650,26950,26950,26950,26950,0
20240503,163700,3555119650,26950,26950,26950,26950,0
20240503,163600,3555119650,26950,26950,26950,26950,0
20240503,163500,3555119650,26950,26950,26950,26950,0
20240503,163400,3555119650,26950,26950,26950,26950,0
20240503,163300,3555119650,26950,26950,26950,26950,0
20240503,163200,3555119650,26950,26950,26950,26950,4526
20240503,163100,3555119650,26950,26950,26950,26950,0
20240503,163000,3555119650,26950,26950,26950,26950,0
20240503,162900,3555119650,26950,26950,26950,26950,0
20240503,162800,3555119650,26950,26950,26950,26950,0
20240503,162700,3555119650,26950,26950,26950,26950,0
20240503,162600,3555119650,26950,26950,26950,26950,0
20240503,162500,3555119650,26950,26950,26950,26950,0
20240503,162400,3555119650,26950,26950,26950,26950,0
20240503,162300,3555119650,26950,26950,26950,26950,0
20240503,162200,3555119650,26950,26950,26950,26950,0
20240503,162100,3555119650,26950,26950,26950,26950,0
20240503,162000,3555119650,26950,26950,26950,26950,0
20240503,161900,3555119650,26950,26950,26950,26950,0
20240503,161800,3555119650,26950,26950,26950,26950,0
20240503,161700,3555119650,26950,26950,26950,26950,0
20240503,161600,3555119650,26950,26950,26950,26950,0
20240503,161500,3555119650,26950,26950,26950,26950,0
20240503,161400,3555119650,26950,26950,26950,26950,0
20240503,161300,3555119650,26950,26950,26950,26950,0
20240503,161200,3555119650,26950,26950,26950,26950,0
20240503,161100,3555119650,26950,26950,26950,26950,0
20240503,161000,3555119650,26950,26950,26950,26950,0
20240503,160900,3555119650,26950,26950,26950,26950,0
20240503,160800,3555119650,26950,26950,26950,26950,0
20240503,160700,3555119650,26950,26950,26950,26950,0
20240503,160600,3555119650,26950,26950,26950,26950,0
20240503,160500,3555119650,26950,26950,26950,26950,0
20240503,160400,3555119650,26950,26950,26950,26950,0
20240503,160300,3555119650,26950,26950,26950,26950,0
20240503,160200,3555119650,26950,26950,26950,26950,4526
20240503,160100,3555119650,26950,26950,26950,26950,0
20240503,160000,3555119650,26950,26950,26950,26950,0
20240503,155900,3555119650,26950,26950,26950,26950,0
20240503,155800,3555119650,26950,26950,26950,26950,0
20240503,155700,3555119650,26950,26950,26950,26950,0
20240503,155600,3555119650,26950,26950,26950,26950,0
20240503,155500,3555119650,26950,26950,26950,26950,0
20240503,155400,3555119650,26950,26950,26950,26950,0
20240503,155300,3555119650,26950,26950,26950,26950,0
20240503,155200,3555119650,26950,26950,26950,26950,0
20240503,155100,3555119650,26950,26950,26950,26950,0
20240503,155000,3555119650,26950,26950,26950,26950,0
20240503,154900,3555119650,26950,26950,26950,26950,0
20240503,154800,3555119650,26950,26950,26950,26950,0
20240503,154700,3555119650,26950,26950,26950,26950,0
20240503,154600,3555119650,26950,26950,26950,26950,0
20240503,154500,3555119650,26950,26950,26950,26950,0
20240503,154400,3555119650,26950,26950,26950,26950,0
20240503,154300,3555119650,26950,26950,26950,26950,0
20240503,154200,3555119650,26950,26950,26950,26950,0
20240503,154100,3555119650,26950,26950,26950,26950,0
20240503,154000,3555119650,26950,26950,26950,26950,0
20240503,153900,3555119650,26950,26950,26950,26950,0
20240503,153800,3555119650,26950,26950,26950,26950,0
20240503,153700,3555119650,26950,26950,26950,26950,0
20240503,153600,3555119650,26950,26950,26950,26950,0
20240503,153500,3555119650,26950,26950,26950,26950,0
20240503,153400,3555119650,26950,26950,26950,26950,0
20240503,153300,3555119650,26950,26950,26950,26950,0
20240503,153200,3555119650,26950,26950,26950,26950,4526
20240503,153100,3555119650,26950,26950,26950,26950,0
20240503,153000,3555119650,26950,26950,26950,26950,4526
20240503,152900,3433143950,26950,26950,26950,26950,0
20240503,152800,3433143950,26950,26950,26950,26950,0
20240503,152700,3433143950,26950,26950,26950,26950,0
20240503,152600,3433143950,26950,26950,26950,26950,0
20240503,152500,3433143950,26950,26950,26950,26950,0
20240503,152400,3433143950,26950,26950,26950,26950,0
20240503,152300,3433143950,26950,26950,26950,26950,0
20240503,152200,3433143950,26950,26950,26950,26950,0
20240503,152100,3433143950,26950,26950,26950,26950,0
20240503,152000,3433143950,26950,26950,26950,26950,0
20240503,151900,3433143950,26950,27000,27050,26950,464
20240503,151800,3420614200,27000,27050,27050,27000,1676
20240503,151700,3375361850,27050,27050,27050,27050,33
20240503,151600,3374469200,27050,27050,27050,27050,39
20240503,151500,3373414250,27000,27000,27050,27000,459
20240503,151400,3361021100,27050,27050,27100,27000,931
20240503,151300,3335834900,27050,27050,27050,27050,149
20240503,151200,3331804450,27000,27050,27050,27000,135
20240503,151100,3328157450,27000,27000,27050,27000,555
20240503,151000,3313170850,27050,27000,27050,27000,942
20240503,150900,3287734700,27050,27000,27050,27000,611
20240503,150800,3271234550,27000,27050,27050,27000,135
20240503,150700,3267587850,27050,27000,27050,27000,229
20240503,150600,3261404700,27000,27000,27000,27000,407
20240503,150500,3250415700,27000,27000,27000,27000,239
20240503,150400,3243962700,27000,27000,27000,26950,292
20240503,150300,3236079850,27000,27000,27000,27000,5
20240503,150200,3235944850,27000,27000,27000,27000,6
20240503,150100,3235782850,27000,27000,27000,27000,19
20240503,150000,3235269850,27000,27000,27000,26950,43
20240503,145900,3234108900,27000,27000,27000,27000,174
20240503,145800,3229410900,27000,27000,27050,27000,914
20240503,145700,3204732650,27000,27000,27050,27000,796
20240503,145600,3183240000,27000,27050,27050,27000,82
20240503,145500,3181025750,27000,27000,27050,27000,25
20240503,145400,3180350500,27050,27050,27050,27050,17
20240503,145300,3179890650,27050,27000,27050,27000,122
20240503,145200,3176590800,27000,27050,27050,27000,105
20240503,145100,3173755550,27050,27000,27050,27000,10
20240503,145000,3173485350,27000,27050,27050,27000,649
20240503,144900,3155962100,27000,26950,27000,26950,86
20240503,144800,3153641100,27000,26950,27000,26950,175
20240503,144700,3148922600,27000,27000,27000,27000,104
20240503,144600,3146114600,27000,26950,27000,26950,914
20240503,144500,3121457600,27000,26950,27000,26950,15
20240503,144400,3121052650,27000,27000,27000,27000,72
20240503,144300,3119108650,27000,27000,27000,27000,8
20240503,144200,3118892650,27000,27050,27050,27000,32
20240503,144100,3118028400,27000,27050,27050,27000,46
20240503,144000,3116784150,27050,27050,27050,27000,349
20240503,143900,3107360850,27050,27000,27050,27000,20
20240503,143800,3106820050,27050,27000,27050,27000,151
20240503,143700,3102742750,27000,27000,27000,27000,8
20240503,143600,3102526750,27000,27000,27000,27000,7
20240503,143500,3102337750,27000,26950,27000,26950,2023
20240503,143400,3047816750,27000,27000,27000,26950,1326
20240503,143300,3012028150,27000,26950,27000,26950,13
20240503,143200,3011677250,27000,27000,27000,27000,278
20240503,143100,3004171250,27000,26950,27000,26950,143
20240503,143000,3000311100,27000,26950,27000,26950,171
20240503,142900,2995700100,27000,26950,27000,26950,75
20240503,142800,2993675150,27000,27000,27000,27000,772
20240503,142700,2972831150,27000,27000,27000,27000,152
20240503,142600,2968727150,27000,27000,27000,27000,10
20240503,142500,2968457150,27000,27000,27000,26950,253
20240503,142400,2961633000,27000,27000,27000,27000,33
20240503,142300,2960742000,27000,27000,27000,26950,797
20240503,142200,2939223550,27000,27000,27000,27000,19
20240503,142100,2938710550,26950,27000,27050,26950,227
20240503,142000,2932578750,27000,26950,27000,26950,131
20240503,141900,2929042900,27000,27000,27000,27000,747
20240503,141800,2908873900,27000,27000,27000,27000,12
20240503,141700,2908549900,26950,27000,27000,26950,58
20240503,141600,2906986150,27000,27000,27000,27000,117
20240503,141500,2903827150,27000,27000,27000,26950,266
20240503,141400,2896655150,27000,27000,27000,26950,450
20240503,141300,2884512000,27000,27000,27000,27000,41
20240503,141200,2883405000,27000,27000,27000,27000,14
20240503,141100,2883027000,27000,27000,27000,27000,7
20240503,141000,2882838000,27000,27000,27000,27000,181
20240503,140900,2877951000,27000,27000,27000,26950,179
20240503,140800,2873123000,27000,27000,27000,27000,46
20240503,140700,2871881000,26950,27000,27000,26950,56
20240503,140600,2870369450,26950,26950,27000,26950,8
20240503,140500,2870153700,27000,27000,27000,27000,111
20240503,140400,2867156700,27000,27000,27050,27000,230
20240503,140300,2860946500,27050,27000,27050,27000,26
20240503,140200,2860243950,27050,27050,27050,27050,7
20240503,140100,2860054600,27000,27000,27000,27000,57
20240503,140000,2858515600,27000,27000,27000,27000,970
20240503,135900,2832325600,27000,27000,27050,27000,1610
20240503,135800,2788855550,27050,27050,27050,27000,2129
20240503,135700,2731369250,27050,27050,27050,27050,6
20240503,135600,2731206950,27050,27050,27050,27050,4
20240503,135500,2731098750,27050,27050,27050,27050,7
20240503,135400,2730909400,27050,27050,27050,27000,109
20240503,135300,2727962000,27050,27050,27050,27050,464
20240503,135200,2715410800,27050,27050,27050,27050,43
20240503,135100,2714247650,27050,27050,27050,27050,1512
20240503,135000,2673348050,27050,27000,27050,27000,101
20240503,134900,2670621000,27000,27050,27050,27000,42
20240503,134800,2669484950,27050,27050,27050,27050,6
20240503,134700,2669322650,27000,27000,27000,27000,42
20240503,134600,2668188650,27000,27000,27000,27000,53
20240503,134500,2666757650,26950,27000,27000,26950,490
20240503,134400,2653550100,27000,27000,27000,26950,188
20240503,134300,2648474600,27000,27000,27000,27000,143
20240503,134200,2644613600,27000,27000,27000,27000,1
20240503,134100,2644586600,27000,26950,27000,26950,74
20240503,134000,2642592250,27000,27000,27000,27000,81
20240503,133900,2640405250,26950,26950,27000,26950,17
20240503,133800,2639947000,26950,26950,27000,26950,374
20240503,133700,2629862550,27000,27000,27000,27000,42
20240503,133600,2628728550,27000,27000,27000,27000,2
20240503,133500,2628674550,27000,27000,27000,26950,201
20240503,133400,2623249700,27000,27000,27000,27000,550
20240503,133300,2608399700,27050,27050,27050,27050,0
20240503,133200,2608399700,27050,27050,27050,27050,1
20240503,133100,2608372650,27050,27050,27050,27050,0
20240503,133000,2608372650,27050,27050,27050,27050,54
20240503,132900,2606911950,27050,27000,27050,27000,1199
20240503,132800,2574538350,27000,27050,27050,27000,3
20240503,132700,2574457300,27050,27050,27050,27050,178
20240503,132600,2569642400,27000,27050,27050,27000,3
20240503,132500,2569561350,27050,27050,27050,27050,0
20240503,132400,2569561350,27050,27050,27050,27000,249
20240503,132300,2562831150,27050,27050,27050,27050,4
20240503,132200,2562722950,27000,27000,27000,27000,0
20240503,132100,2562722950,27000,27000,27000,27000,102
20240503,132000,2559968950,27050,27000,27050,27000,201
20240503,131900,2554541900,27050,27050,27050,27050,12
20240503,131800,2554217300,27000,27050,27050,27000,352
20240503,131700,2544708250,27000,27000,27000,27000,0
20240503,131600,2544708250,27000,27000,27000,27000,3
20240503,131500,2544627250,27000,27000,27000,27000,41
20240503,131400,2543520250,27100,27000,27100,27000,5823
20240503,131300,2386114600,27050,27050,27050,27050,51
20240503,131200,2384735050,27050,27000,27050,27000,18
20240503,131100,2384248750,27050,27050,27050,27050,95
20240503,131000,2381679000,27050,27050,27050,27050,3
20240503,130900,2381597850,27050,27050,27050,27050,405
20240503,130800,2370642600,27050,27000,27050,27000,56
20240503,130700,2369127900,27050,27050,27050,27050,0
20240503,130600,2369127900,27050,27050,27050,27050,38
20240503,130500,2368100000,27000,27050,27050,27000,51
20240503,130400,2366722950,27050,27050,27050,27050,37
20240503,130300,2365722100,27050,27050,27050,27050,420
20240503,130200,2354361100,27000,27000,27000,27000,7
20240503,130100,2354172100,27000,27050,27050,27000,80
20240503,130000,2352010400,27050,27000,27050,27000,14
20240503,125900,2351632200,27050,27050,27050,27050,55
20240503,125800,2350144450,27000,27050,27050,27000,684
20240503,125700,2331676400,27050,27050,27050,27050,0
20240503,125600,2331676400,27050,27050,27050,27050,273
20240503,125500,2324291750,27050,27050,27050,27050,2
20240503,125400,2324237650,27050,27050,27050,27050,57
20240503,125300,2322695800,27050,27050,27050,27000,55
20240503,125200,2321208550,27000,27000,27000,27000,10
20240503,125100,2320938550,27050,27050,27050,27050,44
20240503,125000,2319748350,27050,27000,27050,27000,7
20240503,124900,2319559250,27050,27050,27050,27000,368
20240503,124800,2309622650,27050,27050,27050,27050,66
20240503,124700,2307837350,27050,27050,27050,27050,3
20240503,124600,2307756200,27050,27050,27050,27050,3
20240503,124500,2307675050,27050,27050,27050,27050,0
20240503,124400,2307675050,27050,27000,27050,27000,6
20240503,124300,2307512950,27050,27000,27050,27000,40
20240503,124200,2306432850,27000,27050,27050,27000,144
20240503,124100,2302542650,27050,27050,27050,27050,15
20240503,124000,2302136900,27050,27000,27050,27000,6
20240503,123900,2301974800,27000,27000,27000,27000,596
20240503,123800,2285882800,27000,27000,27000,27000,51
20240503,123700,2284505800,27000,27000,27000,27000,140
20240503,123600,2280725800,27000,27000,27000,27000,104
20240503,123500,2277917800,27000,27000,27000,26950,158
20240503,123400,2273657300,26950,27000,27000,26950,14
20240503,123300,2273279350,27000,27000,27000,27000,68
20240503,123200,2271443350,26950,26950,27000,26950,267
20240503,123100,2264243700,26950,26950,27000,26950,296
20240503,123000,2256265500,26950,26950,26950,26950,154
20240503,122900,2252115200,27000,27000,27000,27000,414
20240503,122800,2240937200,26950,27000,27000,26950,1511
20240503,122700,2200215600,27000,27000,27000,26950,121
20240503,122600,2196949050,27000,27000,27000,27000,6602
20240503,122500,2018695050,27050,27050,27050,27050,172
20240503,122400,2014042450,27100,27050,27100,27050,501
20240503,122300,2000490350,27100,27050,27100,27050,102
20240503,122200,1997730100,27050,27050,27050,27050,147
20240503,122100,1993753750,27100,27100,27100,27100,1
20240503,122000,1993726650,27100,27050,27100,27050,178
20240503,121900,1988911650,27050,27050,27100,27050,90
20240503,121800,1986477100,27050,27100,27100,27050,125
20240503,121700,1983095800,27050,27050,27050,27050,2
20240503,121600,1983041700,27100,27050,27100,27050,6
20240503,121500,1982879350,27050,27050,27050,27050,2
20240503,121400,1982825250,27050,27050,27050,27050,307
20240503,121300,1974520900,27100,27050,27100,27050,291
20240503,121200,1966649300,27050,27050,27050,27050,0
20240503,121100,1966649300,27050,27050,27050,27050,157
20240503,121000,1962402450,27100,27100,27100,27050,204
20240503,120900,1956874150,27100,27100,27100,27100,2
20240503,120800,1956819950,27100,27100,27100,27050,14
20240503,120700,1956441100,27050,27050,27050,27050,7
20240503,120600,1956251750,27050,27050,27050,27050,12
20240503,120500,1955927150,27050,27050,27050,27050,17
20240503,120400,1955467300,27050,27050,27050,27050,7
20240503,120300,1955277950,27100,27050,27100,27050,629
20240503,120200,1938263450,27100,27100,27100,27100,1
20240503,120100,1938236350,27100,27100,27100,27100,20
20240503,120000,1937694350,27100,27100,27100,27100,50
20240503,115900,1936339350,27100,27100,27100,27100,1
20240503,115800,1936312250,27100,27100,27100,27100,1
20240503,115700,1936285150,27100,27100,27100,27100,2
20240503,115600,1936230950,27100,27100,27100,27100,2
20240503,115500,1936176750,27050,27050,27050,27050,11
20240503,115400,1935879200,27100,27100,27100,27100,2
20240503,115300,1935825000,27100,27100,27100,27100,123
20240503,115200,1932491700,27100,27150,27150,27100,118
20240503,115100,1929293350,27100,27100,27100,27100,1
20240503,115000,1929266250,27150,27150,27150,27100,77
20240503,114900,1927178200,27150,27100,27150,27100,645
20240503,114800,1909698600,27100,27100,27100,27100,17
20240503,114700,1909237900,27100,27100,27100,27100,10
20240503,114600,1908966900,27150,27150,27150,27150,20
20240503,114500,1908423900,27100,27100,27100,27100,7
20240503,114400,1908234200,27150,27100,27150,27100,954
20240503,114300,1882364050,27050,27100,27100,27050,406
20240503,114200,1871381450,27050,27050,27050,27050,7
20240503,114100,1871192100,27050,27100,27100,27050,332
20240503,114000,1862211000,27100,27100,27100,27100,1
20240503,113900,1862183900,27100,27100,27100,27100,2
20240503,113800,1862129700,27100,27100,27100,27100,1
20240503,113700,1862102600,27100,27100,27100,27100,0
20240503,113600,1862102600,27100,27100,27100,27100,6
20240503,113500,1861940000,27100,27100,27100,27100,400
20240503,113400,1851100000,27100,27100,27100,27100,4
20240503,113300,1850991600,27100,27100,27100,27100,1
20240503,113200,1850964500,27050,27100,27100,27050,202
20240503,113100,1845493450,27100,27100,27100,27100,0
20240503,113000,1845493450,27100,27100,27100,27050,1019
20240503,112900,1817928550,27100,27100,27100,27100,3
20240503,112800,1817847250,27100,27100,27100,27100,5
20240503,112700,1817711750,27050,27050,27050,27050,6
20240503,112600,1817549450,27100,27100,27100,27100,0
20240503,112500,1817549450,27100,27050,27100,27050,12
20240503,112400,1817224750,27100,27100,27150,27050,1263
20240503,112300,1783002400,27150,27150,27150,27150,2
20240503,112200,1782948100,27100,27100,27100,27100,1
20240503,112100,1782921000,27150,27150,27150,27150,15
20240503,112000,1782513750,27150,27150,27150,27100,26
20240503,111900,1781808100,27150,27150,27150,27150,3
20240503,111800,1781726650,27150,27100,27150,27100,184
20240503,111700,1776740150,27100,27100,27100,27100,0
20240503,111600,1776740150,27100,27100,27100,27100,5
20240503,111500,1776604650,27150,27050,27150,27050,51
20240503,111400,1775225000,27150,27150,27150,27150,1
20240503,111300,1775197850,27150,27150,27150,27050,205
20240503,111200,1769633150,27100,27100,27100,27100,204
20240503,111100,1764104750,27100,27050,27100,27050,72
20240503,111000,1762157050,27050,27100,27100,27050,101
20240503,110900,1759424950,27050,27050,27050,27050,30
20240503,110800,1758613450,27050,27100,27150,27050,167
20240503,110700,1754091850,27100,27100,27100,27100,5
20240503,110600,1753956350,27100,27050,27100,27050,507
20240503,110500,1740217000,27050,27100,27100,27050,46
20240503,110400,1738971700,27100,27000,27100,27000,13
20240503,110300,1738619600,27100,27050,27100,27050,265
20240503,110200,1731451300,27050,27050,27050,27000,425
20240503,110100,1719968550,27000,27050,27050,27000,105
20240503,110000,1717128450,27050,27100,27100,27050,61
20240503,105900,1715478250,27050,27050,27050,27050,704
20240503,105800,1696435050,27050,27050,27050,27050,350
20240503,105700,1686967550,27050,27050,27050,27050,499
20240503,105600,1673469600,27100,27050,27100,27050,1333
20240503,105500,1637410850,27050,27050,27050,27050,38
20240503,105400,1636382950,27050,27050,27050,27050,158
20240503,105300,1632109050,27050,27050,27050,27050,56
20240503,105200,1630594250,27100,27000,27100,27000,23
20240503,105100,1629972550,27050,27050,27050,27000,1421
20240503,105000,1591554950,27050,27000,27050,27000,41
20240503,104900,1590447400,27050,27000,27050,27000,155
20240503,104800,1586255650,27050,27050,27050,27050,29
20240503,104700,1585471200,27050,27050,27050,27050,64
20240503,104600,1583740000,27050,27100,27100,27050,148
20240503,104500,1579736050,27100,27050,27100,27050,89
20240503,104400,1577325900,27050,27050,27050,27050,175
20240503,104300,1572592150,27050,27050,27050,27050,6
20240503,104200,1572429850,27050,27050,27050,27050,144
20240503,104100,1568534650,27050,27050,27050,27000,3145
20240503,104000,1483464900,27100,27050,27100,27050,650
20240503,103900,1465877400,27100,27100,27100,27100,112
20240503,103800,1462842200,27100,27100,27100,27100,113
20240503,103700,1459779900,27050,27100,27100,27050,348
20240503,103600,1450355600,27100,27100,27100,27100,100
20240503,103500,1447645600,27100,27100,27100,27050,74
20240503,103400,1445641050,27100,27100,27100,27100,0
20240503,103300,1445641050,27100,27050,27100,27050,28
20240503,103200,1444883450,27100,27100,27100,27100,264
20240503,103100,1437729050,27100,27100,27100,27100,95
20240503,103000,1435154550,27100,27100,27100,27100,1063
20240503,102900,1406347250,27100,27150,27150,27100,400
20240503,102800,1395506700,27100,27100,27100,27100,69
20240503,102700,1393636800,27100,27100,27150,27100,130
20240503,102600,1390110300,27100,27100,27100,27100,1082
20240503,102500,1360788100,27100,27150,27150,27100,58
20240503,102400,1359214950,27150,27150,27150,27150,4
20240503,102300,1359106350,27100,27100,27100,27100,1382
20240503,102200,1321654150,27100,27100,27100,27100,222
20240503,102100,1315637950,27100,27100,27100,27100,1
20240503,102000,1315610850,27100,27050,27100,27050,116
20240503,101900,1312472250,27100,27100,27100,27100,1
20240503,101800,1312445150,27050,27050,27050,27050,58
20240503,101700,1310876250,27100,27100,27100,27100,3
20240503,101600,1310794950,27050,27100,27100,27050,149
20240503,101500,1306758300,27050,27100,27100,27050,180
20240503,101400,1301888800,27100,27100,27100,27100,417
20240503,101300,1290588100,27100,27150,27150,27100,31
20240503,101200,1289747950,27100,27150,27150,27100,11
20240503,101100,1289449750,27150,27150,27150,27150,8
20240503,101000,1289232550,27150,27100,27150,27100,5
20240503,100900,1289096950,27100,27100,27100,27100,685
20240503,100800,1270533450,27100,27100,27100,27100,99
20240503,100700,1267850550,27100,27150,27150,27100,154
20240503,100600,1263677000,27150,27150,27150,27150,3
20240503,100500,1263595550,27100,27150,27150,27100,1694
20240503,100400,1217686600,27150,27100,27150,27100,140
20240503,100300,1213891300,27150,27150,27150,27150,3
20240503,100200,1213809850,27100,27150,27150,27100,57
20240503,100100,1212262650,27150,27150,27150,27100,64
20240503,100000,1210525550,27100,27100,27100,27050,548
20240503,095900,1195676300,27100,27050,27100,27050,863
20240503,095800,1172297000,27050,27050,27050,27050,1400
20240503,095700,1134427000,27050,27100,27100,27050,437
20240503,095600,1122603750,27050,27050,27100,27050,372
20240503,095500,1112530950,27050,27100,27100,27050,103
20240503,095400,1109739700,27100,27100,27100,27050,788
20240503,095300,1088388450,27100,27150,27150,27100,4172
20240503,095200,975327150,27150,27150,27200,27100,787
20240503,095100,953960550,27200,27200,27200,27200,1
20240503,095000,953933350,27200,27150,27200,27150,1008
20240503,094900,926565850,27150,27150,27200,27150,61
20240503,094800,924907200,27150,27150,27150,27150,31
20240503,094700,924065550,27200,27150,27200,27150,170
20240503,094600,919450000,27150,27150,27150,27150,11
20240503,094500,919151350,27150,27150,27150,27150,125
20240503,094400,915757600,27150,27150,27200,27150,70
20240503,094300,913857050,27150,27150,27150,27150,172
20240503,094200,909187250,27200,27200,27200,27150,412
20240503,094100,897980900,27200,27150,27200,27100,1415
20240503,094000,859611000,27150,27200,27200,27150,1437
20240503,093900,820593700,27200,27200,27200,27200,72
20240503,093800,818635300,27200,27200,27200,27150,63
20240503,093700,816924300,27200,27250,27250,27200,264
20240503,093600,809743300,27250,27250,27250,27250,14
20240503,093500,809361800,27250,27200,27250,27200,411
20240503,093400,798182550,27200,27200,27200,27200,286
20240503,093300,790403350,27250,27250,27250,27250,27
20240503,093200,789667600,27200,27200,27250,27200,14
20240503,093100,789286700,27200,27250,27250,27200,30
20240503,093000,788470200,27250,27200,27250,27200,179
20240503,092900,783600500,27200,27250,27250,27200,1104
20240503,092800,753567000,27200,27200,27200,27200,233
20240503,092700,747229400,27200,27200,27200,27200,204
20240503,092600,741680600,27200,27200,27200,27200,24
20240503,092500,741027800,27200,27200,27250,27200,420
20240503,092400,729593300,27200,27200,27250,27200,244
20240503,092300,722955950,27200,27250,27250,27200,199
20240503,092200,717537650,27200,27250,27250,27200,4801
20240503,092100,586713900,27350,27400,27400,27350,8
20240503,092000,586495000,27450,27300,27450,27250,2193
20240503,091900,526425300,27350,27300,27350,27300,769
20240503,091800,505398650,27350,27300,27350,27300,62
20240503,091700,503703900,27300,27250,27300,27250,1065
20240503,091600,474630550,27250,27250,27250,27250,51
20240503,091500,473240800,27250,27200,27250,27200,40
20240503,091400,472152350,27200,27250,27250,27200,43
20240503,091300,470980750,27250,27200,27250,27200,1752
20240503,091200,423301850,27200,27150,27200,27150,654
20240503,091100,405545550,27150,27150,27200,27150,1361
20240503,091000,368579400,27150,27150,27200,27150,112
20240503,090900,365538200,27200,27150,27200,27150,1382
20240503,090800,328014050,27150,27150,27150,27150,66
20240503,090700,326222150,27150,27150,27250,27150,721
20240503,090600,306619400,27150,27200,27200,27150,549
20240503,090500,291713400,27150,27150,27200,27100,716
20240503,090400,272273900,27200,27250,27250,27150,1250
20240503,090300,238290950,27250,27250,27300,27250,804
20240503,090200,216375400,27250,27250,27300,27200,739
20240503,090100,196238400,27250,27350,27400,27200,4319
20240503,090000,78367850,27350,27300,27400,27300,2869