KissMeData/000990/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,183200,7864588050,42900,42900,42900,42900,5993
20240513,183100,7864588050,42900,42900,42900,42900,0
20240513,183000,7864588050,42900,42900,42900,42900,0
20240513,182900,7864588050,42900,42900,42900,42900,0
20240513,182800,7864588050,42900,42900,42900,42900,0
20240513,182700,7864588050,42900,42900,42900,42900,0
20240513,182600,7864588050,42900,42900,42900,42900,0
20240513,182500,7864588050,42900,42900,42900,42900,0
20240513,182400,7864588050,42900,42900,42900,42900,0
20240513,182300,7864588050,42900,42900,42900,42900,0
20240513,182200,7864588050,42900,42900,42900,42900,0
20240513,182100,7864588050,42900,42900,42900,42900,0
20240513,182000,7864588050,42900,42900,42900,42900,0
20240513,181900,7864588050,42900,42900,42900,42900,0
20240513,181800,7864588050,42900,42900,42900,42900,0
20240513,181700,7864588050,42900,42900,42900,42900,0
20240513,181600,7864588050,42900,42900,42900,42900,0
20240513,181500,7864588050,42900,42900,42900,42900,0
20240513,181400,7864588050,42900,42900,42900,42900,0
20240513,181300,7864588050,42900,42900,42900,42900,0
20240513,181200,7864588050,42900,42900,42900,42900,0
20240513,181100,7864588050,42900,42900,42900,42900,0
20240513,181000,7864588050,42900,42900,42900,42900,0
20240513,180900,7864588050,42900,42900,42900,42900,0
20240513,180800,7864588050,42900,42900,42900,42900,0
20240513,180700,7864588050,42900,42900,42900,42900,0
20240513,180600,7864588050,42900,42900,42900,42900,0
20240513,180500,7864588050,42900,42900,42900,42900,0
20240513,180400,7864588050,42900,42900,42900,42900,0
20240513,180300,7864588050,42900,42900,42900,42900,0
20240513,180200,7864588050,42900,42900,42900,42900,5993
20240513,180100,7864588050,42900,42900,42900,42900,0
20240513,180000,7864588050,42900,42900,42900,42900,0
20240513,175900,7864588050,42900,42900,42900,42900,0
20240513,175800,7864588050,42900,42900,42900,42900,0
20240513,175700,7864588050,42900,42900,42900,42900,0
20240513,175600,7864588050,42900,42900,42900,42900,0
20240513,175500,7864588050,42900,42900,42900,42900,0
20240513,175400,7864588050,42900,42900,42900,42900,0
20240513,175300,7864588050,42900,42900,42900,42900,0
20240513,175200,7864588050,42900,42900,42900,42900,0
20240513,175100,7864588050,42900,42900,42900,42900,0
20240513,175000,7864588050,42900,42900,42900,42900,0
20240513,174900,7864588050,42900,42900,42900,42900,0
20240513,174800,7864588050,42900,42900,42900,42900,0
20240513,174700,7864588050,42900,42900,42900,42900,0
20240513,174600,7864588050,42900,42900,42900,42900,0
20240513,174500,7864588050,42900,42900,42900,42900,0
20240513,174400,7864588050,42900,42900,42900,42900,0
20240513,174300,7864588050,42900,42900,42900,42900,0
20240513,174200,7864588050,42900,42900,42900,42900,0
20240513,174100,7864588050,42900,42900,42900,42900,0
20240513,174000,7864588050,42900,42900,42900,42900,0
20240513,173900,7864588050,42900,42900,42900,42900,0
20240513,173800,7864588050,42900,42900,42900,42900,0
20240513,173700,7864588050,42900,42900,42900,42900,0
20240513,173600,7864588050,42900,42900,42900,42900,0
20240513,173500,7864588050,42900,42900,42900,42900,0
20240513,173400,7864588050,42900,42900,42900,42900,0
20240513,173300,7864588050,42900,42900,42900,42900,0
20240513,173200,7864588050,42900,42900,42900,42900,5993
20240513,173100,7864588050,42900,42900,42900,42900,0
20240513,173000,7864588050,42900,42900,42900,42900,0
20240513,172900,7864588050,42900,42900,42900,42900,0
20240513,172800,7864588050,42900,42900,42900,42900,0
20240513,172700,7864588050,42900,42900,42900,42900,0
20240513,172600,7864588050,42900,42900,42900,42900,0
20240513,172500,7864588050,42900,42900,42900,42900,0
20240513,172400,7864588050,42900,42900,42900,42900,0
20240513,172300,7864588050,42900,42900,42900,42900,0
20240513,172200,7864588050,42900,42900,42900,42900,0
20240513,172100,7864588050,42900,42900,42900,42900,0
20240513,172000,7864588050,42900,42900,42900,42900,0
20240513,171900,7864588050,42900,42900,42900,42900,0
20240513,171800,7864588050,42900,42900,42900,42900,0
20240513,171700,7864588050,42900,42900,42900,42900,0
20240513,171600,7864588050,42900,42900,42900,42900,0
20240513,171500,7864588050,42900,42900,42900,42900,0
20240513,171400,7864588050,42900,42900,42900,42900,0
20240513,171300,7864588050,42900,42900,42900,42900,0
20240513,171200,7864588050,42900,42900,42900,42900,0
20240513,171100,7864588050,42900,42900,42900,42900,0
20240513,171000,7864588050,42900,42900,42900,42900,0
20240513,170900,7864588050,42900,42900,42900,42900,0
20240513,170800,7864588050,42900,42900,42900,42900,0
20240513,170700,7864588050,42900,42900,42900,42900,0
20240513,170600,7864588050,42900,42900,42900,42900,0
20240513,170500,7864588050,42900,42900,42900,42900,0
20240513,170400,7864588050,42900,42900,42900,42900,0
20240513,170300,7864588050,42900,42900,42900,42900,0
20240513,170200,7864588050,42900,42900,42900,42900,5993
20240513,170100,7864588050,42900,42900,42900,42900,0
20240513,170000,7864588050,42900,42900,42900,42900,0
20240513,165900,7864588050,42900,42900,42900,42900,0
20240513,165800,7864588050,42900,42900,42900,42900,0
20240513,165700,7864588050,42900,42900,42900,42900,0
20240513,165600,7864588050,42900,42900,42900,42900,0
20240513,165500,7864588050,42900,42900,42900,42900,0
20240513,165400,7864588050,42900,42900,42900,42900,0
20240513,165300,7864588050,42900,42900,42900,42900,0
20240513,165200,7864588050,42900,42900,42900,42900,0
20240513,165100,7864588050,42900,42900,42900,42900,0
20240513,165000,7864588050,42900,42900,42900,42900,0
20240513,164900,7864588050,42900,42900,42900,42900,0
20240513,164800,7864588050,42900,42900,42900,42900,0
20240513,164700,7864588050,42900,42900,42900,42900,0
20240513,164600,7864588050,42900,42900,42900,42900,0
20240513,164500,7864588050,42900,42900,42900,42900,0
20240513,164400,7864588050,42900,42900,42900,42900,0
20240513,164300,7864588050,42900,42900,42900,42900,0
20240513,164200,7864588050,42900,42900,42900,42900,0
20240513,164100,7864588050,42900,42900,42900,42900,0
20240513,164000,7864588050,42900,42900,42900,42900,0
20240513,163900,7864588050,42900,42900,42900,42900,0
20240513,163800,7864588050,42900,42900,42900,42900,0
20240513,163700,7864588050,42900,42900,42900,42900,0
20240513,163600,7864588050,42900,42900,42900,42900,0
20240513,163500,7864588050,42900,42900,42900,42900,0
20240513,163400,7864588050,42900,42900,42900,42900,0
20240513,163300,7864588050,42900,42900,42900,42900,0
20240513,163200,7864588050,42900,42900,42900,42900,5993
20240513,163100,7864588050,42900,42900,42900,42900,0
20240513,163000,7864588050,42900,42900,42900,42900,0
20240513,162900,7864588050,42900,42900,42900,42900,0
20240513,162800,7864588050,42900,42900,42900,42900,0
20240513,162700,7864588050,42900,42900,42900,42900,0
20240513,162600,7864588050,42900,42900,42900,42900,0
20240513,162500,7864588050,42900,42900,42900,42900,0
20240513,162400,7864588050,42900,42900,42900,42900,0
20240513,162300,7864588050,42900,42900,42900,42900,0
20240513,162200,7864588050,42900,42900,42900,42900,0
20240513,162100,7864588050,42900,42900,42900,42900,0
20240513,162000,7864588050,42900,42900,42900,42900,0
20240513,161900,7864588050,42900,42900,42900,42900,0
20240513,161800,7864588050,42900,42900,42900,42900,0
20240513,161700,7864588050,42900,42900,42900,42900,0
20240513,161600,7864588050,42900,42900,42900,42900,0
20240513,161500,7864588050,42900,42900,42900,42900,0
20240513,161400,7864588050,42900,42900,42900,42900,0
20240513,161300,7864588050,42900,42900,42900,42900,0
20240513,161200,7864588050,42900,42900,42900,42900,0
20240513,161100,7864588050,42900,42900,42900,42900,0
20240513,161000,7864588050,42900,42900,42900,42900,0
20240513,160900,7864588050,42900,42900,42900,42900,0
20240513,160800,7864588050,42900,42900,42900,42900,0
20240513,160700,7864588050,42900,42900,42900,42900,0
20240513,160600,7864588050,42900,42900,42900,42900,0
20240513,160500,7864588050,42900,42900,42900,42900,0
20240513,160400,7864588050,42900,42900,42900,42900,0
20240513,160300,7864588050,42900,42900,42900,42900,0
20240513,160200,7864588050,42900,42900,42900,42900,5993
20240513,160100,7864588050,42900,42900,42900,42900,0
20240513,160000,7864588050,42900,42900,42900,42900,0
20240513,155900,7864588050,42900,42900,42900,42900,0
20240513,155800,7864588050,42900,42900,42900,42900,0
20240513,155700,7864588050,42900,42900,42900,42900,0
20240513,155600,7864588050,42900,42900,42900,42900,0
20240513,155500,7864588050,42900,42900,42900,42900,0
20240513,155400,7864588050,42900,42900,42900,42900,0
20240513,155300,7864588050,42900,42900,42900,42900,0
20240513,155200,7864588050,42900,42900,42900,42900,0
20240513,155100,7864588050,42900,42900,42900,42900,0
20240513,155000,7864588050,42900,42900,42900,42900,0
20240513,154900,7864588050,42900,42900,42900,42900,0
20240513,154800,7864588050,42900,42900,42900,42900,0
20240513,154700,7864588050,42900,42900,42900,42900,0
20240513,154600,7864588050,42900,42900,42900,42900,0
20240513,154500,7864588050,42900,42900,42900,42900,0
20240513,154400,7864588050,42900,42900,42900,42900,0
20240513,154300,7864588050,42900,42900,42900,42900,0
20240513,154200,7864588050,42900,42900,42900,42900,0
20240513,154100,7864588050,42900,42900,42900,42900,0
20240513,154000,7864588050,42900,42900,42900,42900,0
20240513,153900,7864588050,42900,42900,42900,42900,0
20240513,153800,7864588050,42900,42900,42900,42900,0
20240513,153700,7864588050,42900,42900,42900,42900,0
20240513,153600,7864588050,42900,42900,42900,42900,0
20240513,153500,7864588050,42900,42900,42900,42900,0
20240513,153400,7864588050,42900,42900,42900,42900,0
20240513,153300,7864588050,42900,42900,42900,42900,0
20240513,153200,7864588050,42900,42900,42900,42900,5993
20240513,153100,7864588050,42900,42900,42900,42900,0
20240513,153000,7864588050,42900,42900,42900,42900,5993
20240513,152900,7607488350,42950,42950,42950,42950,0
20240513,152800,7607488350,42950,42950,42950,42950,0
20240513,152700,7607488350,42950,42950,42950,42950,0
20240513,152600,7607488350,42950,42950,42950,42950,0
20240513,152500,7607488350,42950,42950,42950,42950,0
20240513,152400,7607488350,42950,42950,42950,42950,0
20240513,152300,7607488350,42950,42950,42950,42950,0
20240513,152200,7607488350,42950,42950,42950,42950,0
20240513,152100,7607488350,42950,42950,42950,42950,0
20240513,152000,7607488350,42950,42950,42950,42950,0
20240513,151900,7607488350,42950,42950,43000,42900,394
20240513,151800,7590564400,43000,42950,43000,42950,1116
20240513,151700,7542615400,42900,42900,42950,42900,144
20240513,151600,7536436700,42950,42950,42950,42900,239
20240513,151500,7526172550,42950,42900,42950,42850,546
20240513,151400,7502748700,42850,42900,42900,42850,435
20240513,151300,7484106750,42850,42950,42950,42850,221
20240513,151200,7474627050,42950,42900,42950,42900,391
20240513,151100,7457842750,42900,42950,42950,42900,230
20240513,151000,7447974250,42950,42950,42950,42900,206
20240513,150900,7439129700,42950,42900,42950,42900,107
20240513,150800,7434539050,42950,42950,42950,42900,127
20240513,150700,7429084900,42900,42900,42950,42850,1467
20240513,150600,7366123600,42900,42900,42950,42900,24
20240513,150500,7365093700,42900,42950,42950,42900,84
20240513,150400,7361489900,42900,42900,42950,42900,132
20240513,150300,7355827000,42950,42900,42950,42900,26
20240513,150200,7354711400,42950,42950,43000,42900,546
20240513,150100,7331261500,42950,43000,43000,42950,231
20240513,150000,7321339850,42950,42850,43000,42850,2793
20240513,145900,7201468800,42900,42850,42900,42850,1753
20240513,145800,7126349300,42900,42850,42900,42850,146
20240513,145700,7120092800,42850,42850,42900,42850,1083
20240513,145600,7073685800,42900,42850,42900,42850,213
20240513,145500,7064550800,42850,42850,42900,42850,108
20240513,145400,7059922550,42900,42900,42900,42850,98
20240513,145300,7055720200,42900,42850,42900,42850,303
20240513,145200,7042728050,42850,42850,42900,42850,172
20240513,145100,7035357650,42850,42900,42900,42850,24
20240513,145000,7034328650,42900,42850,42900,42850,92
20240513,144900,7030383250,42900,42900,42900,42850,452
20240513,144800,7010992900,42850,42850,42900,42850,158
20240513,144700,7004216450,42850,42850,42900,42850,736
20240513,144600,6972676250,42850,42850,42900,42850,151
20240513,144500,6966203900,42900,42900,42900,42850,46
20240513,144400,6964232200,42850,42850,42900,42850,208
20240513,144300,6955310800,42850,42850,42900,42850,330
20240513,144200,6941164700,42850,42900,42900,42850,148
20240513,144100,6934820700,42850,42850,42900,42850,834
20240513,144000,6899083550,42900,42850,42900,42850,115
20240513,143900,6894155550,42900,42850,42900,42850,400
20240513,143800,6877000400,42900,42900,42900,42850,151
20240513,143700,6870527300,42850,42850,42900,42850,92
20240513,143600,6866585050,42900,42850,42900,42850,123
20240513,143500,6861313500,42850,42850,42900,42850,200
20240513,143400,6852740500,42850,42850,42900,42850,207
20240513,143300,6843869300,42850,42850,42850,42850,175
20240513,143200,6836370550,42850,42850,42900,42850,402
20240513,143100,6819141850,42850,42850,42900,42850,81
20240513,143000,6815668500,42850,42850,42900,42850,73
20240513,142900,6812540150,42850,42900,42900,42850,173
20240513,142800,6805123300,42900,42900,42900,42850,153
20240513,142700,6798561400,42900,42850,42900,42850,35
20240513,142600,6797061350,42850,42850,42900,42850,172
20240513,142500,6789684250,42900,42850,42900,42850,81
20240513,142400,6786210000,42850,42850,42900,42850,42
20240513,142300,6784410200,42900,42900,42950,42900,93
20240513,142200,6780418450,42900,42950,42950,42900,43
20240513,142100,6778573700,42950,42900,42950,42900,205
20240513,142000,6769776650,42900,42850,42950,42850,1041
20240513,141900,6725099550,42900,42850,42900,42850,148
20240513,141800,6718752250,42900,42850,42900,42850,116
20240513,141700,6713777150,42850,42900,42900,42850,208
20240513,141600,6704856750,42900,42900,42950,42900,195
20240513,141500,6696491050,42900,42900,42950,42900,427
20240513,141400,6678164350,42900,42900,42950,42900,266
20240513,141300,6666752150,42950,42900,42950,42900,49
20240513,141200,6664649300,42950,42950,42950,42900,40
20240513,141100,6662932250,42950,43000,43000,42950,107
20240513,141000,6658335850,43000,43000,43000,42950,15
20240513,140900,6657690950,43000,42950,43000,42950,55
20240513,140800,6655326550,43000,43000,43000,42950,96
20240513,140700,6651198600,42950,43000,43000,42950,27
20240513,140600,6650037650,43000,42850,43000,42800,1408
20240513,140500,6589634150,42850,42800,42850,42800,211
20240513,140400,6580599300,42850,42850,42850,42800,120
20240513,140300,6575460900,42900,42900,42900,42850,234
20240513,140200,6565424450,42900,42850,42950,42850,1820
20240513,140100,6487362700,42800,42850,42850,42800,225
20240513,140000,6477725300,42900,42850,42900,42850,1000
20240513,135900,6434869850,42900,42900,42900,42850,72
20240513,135800,6431781400,42850,42850,42900,42850,41
20240513,135700,6430024300,42900,42900,42900,42850,27
20240513,135600,6428866800,42850,42850,42900,42850,29
20240513,135500,6427624000,42850,42850,42850,42850,341
20240513,135400,6413012150,42900,42900,42900,42850,28
20240513,135300,6411811800,42850,42900,42900,42850,15
20240513,135200,6411168350,42850,42900,42900,42850,48
20240513,135100,6409111350,42850,42900,42900,42850,221
20240513,135000,6399640750,42850,42900,42900,42850,170
20240513,134900,6392348000,42900,42900,42950,42850,1090
20240513,134800,6345582800,42850,42850,42900,42850,77
20240513,134700,6342283150,42900,42850,42900,42850,37
20240513,134600,6340697150,42900,42900,42900,42850,29
20240513,134500,6339453950,42900,42900,42900,42850,82
20240513,134400,6335939650,42900,42900,42900,42850,37
20240513,134300,6334353950,42900,42900,42900,42850,41
20240513,134200,6332596250,42850,42850,42900,42850,31
20240513,134100,6331267650,42850,42900,42900,42850,22
20240513,134000,6330324800,42850,42850,42850,42850,6
20240513,133900,6330067700,42800,42900,42900,42800,776
20240513,133800,6296846450,42900,42850,42900,42850,135
20240513,133700,6291060100,42850,42900,42950,42850,1674
20240513,133600,6219325600,42900,42950,42950,42900,30
20240513,133500,6218038400,42950,42900,42950,42900,602
20240513,133400,6192204900,42850,42850,42900,42850,60
20240513,133300,6189633700,42850,42900,42900,42850,89
20240513,133200,6185817500,42900,42900,42950,42900,100
20240513,133100,6181526500,42900,42900,42950,42900,34
20240513,133000,6180067400,43000,42900,43000,42850,80
20240513,132900,6176633050,42950,42850,42950,42850,22
20240513,132800,6175690250,42850,42850,42850,42850,29
20240513,132700,6174447600,42950,42950,42950,42850,1095
20240513,132600,6127468050,42950,42950,43000,42950,348
20240513,132500,6112521250,42950,42950,42950,42950,214
20240513,132400,6103329950,42950,42950,42950,42950,50
20240513,132300,6101182450,42950,42950,42950,42950,112
20240513,132200,6096372050,42950,42950,43000,42950,32
20240513,132100,6094996850,42950,42950,43000,42950,58
20240513,132000,6092505600,42950,43000,43000,42950,39
20240513,131900,6090829400,43000,43000,43000,42950,8
20240513,131800,6090485450,43000,43000,43000,42950,71
20240513,131700,6087433800,42950,43000,43000,42950,519
20240513,131600,6065122200,43000,43000,43000,43000,2
20240513,131500,6065036200,42950,43000,43000,42950,10
20240513,131400,6064606550,43000,42950,43000,42950,63
20240513,131300,6061900450,42950,43000,43000,42950,60
20240513,131200,6059322300,43050,43000,43050,42950,50
20240513,131100,6057172800,43000,43000,43050,42950,787
20240513,131000,6023336600,43000,43050,43050,43000,42
20240513,130900,6021530200,43000,43050,43050,43000,181
20240513,130800,6013745750,43050,43050,43050,43050,3
20240513,130700,6013616600,43050,43000,43050,43000,40
20240513,130600,6011894650,43000,43000,43000,43000,3
20240513,130500,6011765650,43000,43050,43050,43000,206
20240513,130400,6002904100,43050,43000,43050,43000,109
20240513,130300,5998212400,43000,43000,43000,43000,7
20240513,130200,5997911400,43100,43000,43100,43000,317
20240513,130100,5984279300,43000,43050,43100,43000,915
20240513,130000,5944892000,43000,42950,43050,42950,2225
20240513,125900,5849184550,42950,42900,43000,42900,205
20240513,125800,5840379950,42950,42950,42950,42850,1083
20240513,125700,5793924200,42950,42900,42950,42900,140
20240513,125600,5787912700,42900,42900,42950,42900,55
20240513,125500,5785551200,42950,42900,42950,42850,228
20240513,125400,5775766600,42900,42900,42900,42900,31
20240513,125300,5774436700,42850,42900,42900,42850,70
20240513,125200,5771434550,42850,42900,42900,42850,283
20240513,125100,5759296200,42900,42900,42900,42900,16
20240513,125000,5758609800,42950,42950,42950,42950,1
20240513,124900,5758566850,42950,42950,42950,42900,168
20240513,124800,5751354100,42900,42850,42900,42850,82
20240513,124700,5747837000,42900,42900,42900,42900,152
20240513,124600,5741316200,42900,42900,42900,42900,89
20240513,124500,5737498100,42900,42900,42900,42850,141
20240513,124400,5731450200,42900,42900,42900,42900,23
20240513,124300,5730463500,42850,42900,42900,42850,407
20240513,124200,5713006700,42850,42850,42850,42850,11
20240513,124100,5712535350,42850,42850,42850,42850,8
20240513,124000,5712192550,42900,42850,42900,42850,340
20240513,123900,5697623100,42900,42850,42900,42850,42
20240513,123800,5695821650,42850,42850,42900,42850,242
20240513,123700,5685447950,42850,42850,42900,42850,175
20240513,123600,5677947150,42850,42900,42900,42850,41
20240513,123500,5676190150,42900,42900,42900,42850,108
20240513,123400,5671557050,42850,42900,42950,42850,532
20240513,123300,5648738650,42950,42950,42950,42950,2
20240513,123200,5648652750,42950,42900,42950,42900,51
20240513,123100,5646464800,42900,42950,42950,42900,8
20240513,123000,5646121550,42950,42950,42950,42900,806
20240513,122900,5611515600,42900,42950,42950,42900,32
20240513,122800,5610142750,42950,42900,42950,42900,20
20240513,122700,5609284700,42900,42900,42900,42900,41
20240513,122600,5607525800,42900,42900,42900,42900,53
20240513,122500,5605252100,42900,42900,42950,42900,31
20240513,122400,5603922150,42900,42900,42900,42900,94
20240513,122300,5599889550,42900,42900,42950,42900,65
20240513,122200,5597099600,42900,42900,42900,42900,8
20240513,122100,5596756400,42900,42850,42900,42850,78
20240513,122000,5593412000,42900,42900,42900,42900,4
20240513,121900,5593240400,42900,42850,42900,42850,30
20240513,121800,5591954250,42900,42950,42950,42850,30
20240513,121700,5590667800,42900,42900,42900,42850,64
20240513,121600,5587924550,42850,42900,42900,42850,52
20240513,121500,5585696250,42850,42900,42950,42850,136
20240513,121400,5579863050,42900,42900,42950,42850,473
20240513,121300,5559571800,42950,42950,42950,42950,1
20240513,121200,5559528850,42950,42950,42950,42900,97
20240513,121100,5555364950,42950,42950,42950,42950,0
20240513,121000,5555364950,42950,43000,43000,42950,2
20240513,120900,5555279000,42950,42850,42950,42850,178
20240513,120800,5547637650,42850,42900,42900,42850,146
20240513,120700,5541375450,42900,42900,42900,42850,426
20240513,120600,5523104850,42900,42900,42900,42900,120
20240513,120500,5517956850,42900,42850,42900,42850,8
20240513,120400,5517614000,42850,42900,42900,42850,399
20240513,120300,5500509350,42900,42900,42900,42850,35
20240513,120200,5499008400,42850,42850,42900,42850,9
20240513,120100,5498622650,42900,42900,42900,42900,5
20240513,120000,5498408150,42900,42900,42900,42850,31
20240513,115900,5497079400,42850,42850,42850,42850,10
20240513,115800,5496650900,42850,42900,42900,42850,842
20240513,115700,5460552050,42900,42900,42900,42900,52
20240513,115600,5458321250,42900,42900,42900,42900,30
20240513,115500,5457034250,42900,42900,42900,42900,8
20240513,115400,5456691050,42900,42950,42950,42900,42
20240513,115300,5454888000,42950,42950,42950,42900,438
20240513,115200,5436078800,43000,43000,43000,42950,159
20240513,115100,5429249550,43000,42950,43000,42950,219
20240513,115000,5419837000,43000,43000,43000,42950,15
20240513,114900,5419192350,42950,42950,42950,42950,0
20240513,114800,5419192350,42950,42900,42950,42900,1322
20240513,114700,5362412800,42900,42900,42900,42900,359
20240513,114600,5347011700,42900,42900,42900,42900,100
20240513,114500,5342721700,42900,42950,42950,42900,187
20240513,114400,5334696600,42950,42900,42950,42900,115
20240513,114300,5329760800,42900,42900,42950,42900,92
20240513,114200,5325810700,42950,42900,42950,42900,21
20240513,114100,5324909750,42950,42950,42950,42900,29
20240513,114000,5323665050,42900,42950,42950,42900,355
20240513,113900,5308434550,42900,42950,42950,42900,215
20240513,113800,5299202800,42900,42900,42900,42900,156
20240513,113700,5292510400,42900,42950,42950,42900,180
20240513,113600,5284787950,42900,42950,42950,42900,69
20240513,113500,5281825350,42900,42900,42950,42900,28
20240513,113400,5280624100,42900,42900,42950,42900,124
20240513,113300,5275304450,42950,42900,42950,42900,41
20240513,113200,5273544700,42900,42900,42950,42900,112
20240513,113100,5268739850,42950,42900,42950,42900,28
20240513,113000,5267538500,42900,42950,42950,42900,16
20240513,112900,5266851800,42950,42900,42950,42900,54
20240513,112800,5264534650,42950,42950,42950,42900,103
20240513,112700,5260114900,42950,42950,42950,42900,761
20240513,112600,5227454700,43000,42950,43000,42950,521
20240513,112500,5205077300,43000,43000,43000,43000,162
20240513,112400,5198111300,43000,43000,43050,43000,1047
20240513,112300,5153090050,42950,43000,43000,42950,33
20240513,112200,5151672650,42950,43000,43000,42950,558
20240513,112100,5127678700,43000,42950,43000,42950,18
20240513,112000,5126905550,42950,42950,42950,42950,36
20240513,111900,5125359350,43000,43000,43000,42950,291
20240513,111800,5112852150,42950,43000,43000,42950,321
20240513,111700,5099050400,43000,43000,43000,43000,181
20240513,111600,5091267400,43000,42950,43000,42900,217
20240513,111500,5081947150,42950,42850,42950,42850,1092
20240513,111400,5035088700,42850,42900,42900,42850,673
20240513,111300,5006250500,42900,42900,42900,42900,26
20240513,111200,5005135100,42900,42800,42900,42800,391
20240513,111100,4988382350,42850,42850,42900,42800,902
20240513,111000,4949731900,42900,42900,42900,42900,4
20240513,110900,4949560300,42900,42900,42900,42900,1
20240513,110800,4949517400,42900,42900,42900,42850,36
20240513,110700,4947973300,42900,42850,42900,42850,67
20240513,110600,4945102250,42850,42850,42900,42800,1286
20240513,110500,4889976750,42850,42850,42850,42800,333
20240513,110400,4875707750,42850,42850,42850,42850,122
20240513,110300,4870480050,42900,42850,42900,42850,110
20240513,110200,4865766500,42850,42850,42900,42850,241
20240513,110100,4855439600,42850,42850,42850,42800,611
20240513,110000,4829275250,42800,42850,42850,42750,919
20240513,105900,4789957000,42750,42750,42900,42750,3680
20240513,105800,4632454350,42800,42800,42800,42750,602
20240513,105700,4606708600,42750,42800,42800,42750,158
20240513,105600,4599953950,42800,42850,42850,42750,4571
20240513,105500,4404283850,42900,42850,42900,42850,152
20240513,105400,4397768050,42850,42850,42850,42800,8167
20240513,105300,4047822100,42900,42850,42900,42850,138
20240513,105200,4041903700,42850,42850,42900,42850,83
20240513,105100,4038346950,42900,42900,42950,42850,2142
20240513,105000,3946447600,42900,42900,42900,42900,173
20240513,104900,3939025900,42950,42900,42950,42900,165
20240513,104800,3931946150,42900,42950,42950,42900,198
20240513,104700,3923451750,42950,42950,42950,42950,118
20240513,104600,3918383650,42950,42950,42950,42950,150
20240513,104500,3911941150,42950,42950,42950,42950,929
20240513,104400,3872040600,42950,43000,43000,42950,77
20240513,104300,3868733150,43000,43000,43000,43000,234
20240513,104200,3858671150,43000,43000,43000,43000,301
20240513,104100,3845728150,43000,42950,43000,42950,337
20240513,104000,3831253250,42950,43000,43000,42950,630
20240513,103900,3804164500,43000,43000,43000,43000,61
20240513,103800,3801541500,43000,43000,43000,43000,778
20240513,103700,3768087500,43050,43050,43050,43050,11
20240513,103600,3767613950,43050,43000,43050,43000,51
20240513,103500,3765419900,43050,43000,43050,42950,1291
20240513,103400,3709884200,42950,42950,43000,42950,791
20240513,103300,3675890250,42900,42950,42950,42900,1705
20240513,103200,3602740750,42950,42950,42950,42950,57
20240513,103100,3600292600,42950,42950,42950,42950,61
20240513,103000,3597672650,42950,42950,43000,42950,321
20240513,102900,3583885550,42950,42950,42950,42900,623
20240513,102800,3557137750,42950,42950,42950,42900,115
20240513,102700,3552199700,42950,42950,42950,42950,389
20240513,102600,3535492150,42950,42950,43000,42950,364
20240513,102500,3519848350,43000,42950,43000,42950,884
20240513,102400,3481870450,42950,43000,43000,42950,111
20240513,102300,3477102650,42950,42950,43000,42950,227
20240513,102200,3467352900,43000,42950,43000,42950,43
20240513,102100,3465505950,42950,42950,42950,42950,1716
20240513,102000,3391803750,42950,42950,42950,42950,436
20240513,101900,3373077550,42950,43000,43000,42950,158
20240513,101800,3366288950,42950,43050,43050,42950,4803
20240513,101700,3159824750,43050,43000,43050,43000,122
20240513,101600,3154576100,43050,43050,43050,43000,116
20240513,101500,3149584300,43050,43050,43100,43000,1686
20240513,101400,3077004450,43050,43100,43100,43050,578
20240513,101300,3052097650,43100,43100,43100,43050,249
20240513,101200,3041367750,43100,43100,43100,43050,480
20240513,101100,3020700750,43100,43050,43100,43050,996
20240513,101000,2977791900,43100,43100,43100,43050,79
20240513,100900,2974390750,43100,43050,43100,43050,282
20240513,100800,2962245350,43100,43100,43100,43050,206
20240513,100700,2953368350,43100,43100,43100,43050,213
20240513,100600,2944191100,43100,43100,43100,43050,29
20240513,100500,2942941250,43100,43050,43100,43050,126
20240513,100400,2937510700,43100,43100,43100,43050,285
20240513,100300,2925227600,43100,43150,43150,43050,786
20240513,100200,2891352450,43100,43150,43150,43100,790
20240513,100100,2857270950,43200,43100,43200,43100,1503
20240513,100000,2792366700,43150,43100,43150,43100,204
20240513,095900,2783572900,43150,43150,43150,43150,57
20240513,095800,2781113350,43100,43150,43200,43100,347
20240513,095700,2766145000,43200,43150,43200,43150,71
20240513,095600,2763081300,43150,43150,43150,43100,273
20240513,095500,2751304900,43200,43150,43200,43100,1057
20240513,095400,2705693400,43100,43150,43150,43100,1732
20240513,095300,2631044100,43100,43200,43200,43100,3748
20240513,095200,2469298800,43250,43200,43250,43200,250
20240513,095100,2458498500,43200,43250,43250,43200,362
20240513,095000,2442848000,43250,43250,43250,43250,334
20240513,094900,2428402500,43300,43250,43300,43250,286
20240513,094800,2416025150,43250,43250,43300,43250,278
20240513,094700,2404001300,43250,43250,43300,43250,315
20240513,094600,2390377450,43250,43250,43300,43250,239
20240513,094500,2380039700,43250,43200,43250,43200,478
20240513,094400,2359373600,43200,43250,43250,43200,224
20240513,094300,2349694150,43250,43200,43250,43200,881
20240513,094200,2311605550,43200,43200,43250,43200,310
20240513,094100,2298213450,43200,43250,43250,43200,577
20240513,094000,2273286200,43250,43150,43250,43150,1680
20240513,093900,2200702850,43150,43150,43150,43150,886
20240513,093800,2162471950,43200,43150,43200,43150,875
20240513,093700,2124696050,43200,43150,43200,43150,396
20240513,093600,2107608400,43150,43150,43200,43150,256
20240513,093500,2096561950,43150,43150,43200,43150,595
20240513,093400,2070885200,43150,43100,43150,43100,794
20240513,093300,2036632550,43150,43100,43150,43100,184
20240513,093200,2028699900,43100,43100,43100,43100,864
20240513,093100,1991461500,43100,43150,43150,43100,1246
20240513,093000,1937742800,43150,43200,43200,43100,3060
20240513,092900,1805725800,43150,43200,43200,43150,1134
20240513,092800,1756751050,43200,43200,43200,43200,172
20240513,092700,1749320650,43300,43300,43300,43200,1130
20240513,092600,1700440350,43250,43300,43300,43250,144
20240513,092500,1694212000,43250,43300,43300,43150,2394
20240513,092400,1590719000,43300,43300,43350,43300,159
20240513,092300,1583831350,43300,43250,43300,43200,797
20240513,092200,1549359900,43200,43250,43250,43200,242
20240513,092100,1538897100,43200,43300,43300,43200,415
20240513,092000,1520938450,43300,43200,43300,43200,320
20240513,091900,1507099500,43200,43300,43300,43150,2886
20240513,091800,1382351050,43300,43300,43300,43250,443
20240513,091700,1363174000,43300,43300,43300,43250,509
20240513,091600,1341139650,43300,43250,43300,43200,721
20240513,091500,1309966150,43250,43200,43300,43200,339
20240513,091400,1295304250,43300,43350,43350,43200,2465
20240513,091300,1188571950,43350,43400,43400,43350,30
20240513,091200,1187270800,43400,43350,43400,43350,489
20240513,091100,1166054000,43400,43500,43500,43350,2988
20240513,091000,1036301050,43500,43500,43500,43400,1947
20240513,090900,951703450,43450,43500,43500,43400,575
20240513,090800,926710200,43400,43400,43500,43350,1598
20240513,090700,857383950,43400,43450,43450,43350,1270
20240513,090600,802263600,43450,43500,43500,43450,753
20240513,090500,769532800,43550,43600,43650,43500,2194
20240513,090400,674031550,43600,43650,43700,43600,1373
20240513,090300,614144500,43650,43700,43750,43650,1846
20240513,090200,533503300,43650,43650,43650,43550,2328
20240513,090100,431983500,43600,43700,43800,43550,3219
20240513,090000,291373300,43700,43600,43700,43450,6686