KissMeData/000990/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183200,6542519700,42250,42250,42250,42250,8716
20240517,183100,6542519700,42250,42250,42250,42250,0
20240517,183000,6542519700,42250,42250,42250,42250,0
20240517,182900,6542519700,42250,42250,42250,42250,0
20240517,182800,6542519700,42250,42250,42250,42250,0
20240517,182700,6542519700,42250,42250,42250,42250,0
20240517,182600,6542519700,42250,42250,42250,42250,0
20240517,182500,6542519700,42250,42250,42250,42250,0
20240517,182400,6542519700,42250,42250,42250,42250,0
20240517,182300,6542519700,42250,42250,42250,42250,0
20240517,182200,6542519700,42250,42250,42250,42250,0
20240517,182100,6542519700,42250,42250,42250,42250,0
20240517,182000,6542519700,42250,42250,42250,42250,0
20240517,181900,6542519700,42250,42250,42250,42250,0
20240517,181800,6542519700,42250,42250,42250,42250,0
20240517,181700,6542519700,42250,42250,42250,42250,0
20240517,181600,6542519700,42250,42250,42250,42250,0
20240517,181500,6542519700,42250,42250,42250,42250,0
20240517,181400,6542519700,42250,42250,42250,42250,0
20240517,181300,6542519700,42250,42250,42250,42250,0
20240517,181200,6542519700,42250,42250,42250,42250,0
20240517,181100,6542519700,42250,42250,42250,42250,0
20240517,181000,6542519700,42250,42250,42250,42250,0
20240517,180900,6542519700,42250,42250,42250,42250,0
20240517,180800,6542519700,42250,42250,42250,42250,0
20240517,180700,6542519700,42250,42250,42250,42250,0
20240517,180600,6542519700,42250,42250,42250,42250,0
20240517,180500,6542519700,42250,42250,42250,42250,0
20240517,180400,6542519700,42250,42250,42250,42250,0
20240517,180300,6542519700,42250,42250,42250,42250,0
20240517,180200,6542519700,42250,42250,42250,42250,8716
20240517,180100,6542519700,42250,42250,42250,42250,0
20240517,180000,6542519700,42250,42250,42250,42250,0
20240517,175900,6542519700,42250,42250,42250,42250,0
20240517,175800,6542519700,42250,42250,42250,42250,0
20240517,175700,6542519700,42250,42250,42250,42250,0
20240517,175600,6542519700,42250,42250,42250,42250,0
20240517,175500,6542519700,42250,42250,42250,42250,0
20240517,175400,6542519700,42250,42250,42250,42250,0
20240517,175300,6542519700,42250,42250,42250,42250,0
20240517,175200,6542519700,42250,42250,42250,42250,0
20240517,175100,6542519700,42250,42250,42250,42250,0
20240517,175000,6542519700,42250,42250,42250,42250,0
20240517,174900,6542519700,42250,42250,42250,42250,0
20240517,174800,6542519700,42250,42250,42250,42250,0
20240517,174700,6542519700,42250,42250,42250,42250,0
20240517,174600,6542519700,42250,42250,42250,42250,0
20240517,174500,6542519700,42250,42250,42250,42250,0
20240517,174400,6542519700,42250,42250,42250,42250,0
20240517,174300,6542519700,42250,42250,42250,42250,0
20240517,174200,6542519700,42250,42250,42250,42250,0
20240517,174100,6542519700,42250,42250,42250,42250,0
20240517,174000,6542519700,42250,42250,42250,42250,0
20240517,173900,6542519700,42250,42250,42250,42250,0
20240517,173800,6542519700,42250,42250,42250,42250,0
20240517,173700,6542519700,42250,42250,42250,42250,0
20240517,173600,6542519700,42250,42250,42250,42250,0
20240517,173500,6542519700,42250,42250,42250,42250,0
20240517,173400,6542519700,42250,42250,42250,42250,0
20240517,173300,6542519700,42250,42250,42250,42250,0
20240517,173200,6542519700,42250,42250,42250,42250,8716
20240517,173100,6542519700,42250,42250,42250,42250,0
20240517,173000,6542519700,42250,42250,42250,42250,0
20240517,172900,6542519700,42250,42250,42250,42250,0
20240517,172800,6542519700,42250,42250,42250,42250,0
20240517,172700,6542519700,42250,42250,42250,42250,0
20240517,172600,6542519700,42250,42250,42250,42250,0
20240517,172500,6542519700,42250,42250,42250,42250,0
20240517,172400,6542519700,42250,42250,42250,42250,0
20240517,172300,6542519700,42250,42250,42250,42250,0
20240517,172200,6542519700,42250,42250,42250,42250,0
20240517,172100,6542519700,42250,42250,42250,42250,0
20240517,172000,6542519700,42250,42250,42250,42250,0
20240517,171900,6542519700,42250,42250,42250,42250,0
20240517,171800,6542519700,42250,42250,42250,42250,0
20240517,171700,6542519700,42250,42250,42250,42250,0
20240517,171600,6542519700,42250,42250,42250,42250,0
20240517,171500,6542519700,42250,42250,42250,42250,0
20240517,171400,6542519700,42250,42250,42250,42250,0
20240517,171300,6542519700,42250,42250,42250,42250,0
20240517,171200,6542519700,42250,42250,42250,42250,0
20240517,171100,6542519700,42250,42250,42250,42250,0
20240517,171000,6542519700,42250,42250,42250,42250,0
20240517,170900,6542519700,42250,42250,42250,42250,0
20240517,170800,6542519700,42250,42250,42250,42250,0
20240517,170700,6542519700,42250,42250,42250,42250,0
20240517,170600,6542519700,42250,42250,42250,42250,0
20240517,170500,6542519700,42250,42250,42250,42250,0
20240517,170400,6542519700,42250,42250,42250,42250,0
20240517,170300,6542519700,42250,42250,42250,42250,0
20240517,170200,6542519700,42250,42250,42250,42250,8716
20240517,170100,6542519700,42250,42250,42250,42250,0
20240517,170000,6542519700,42250,42250,42250,42250,0
20240517,165900,6542519700,42250,42250,42250,42250,0
20240517,165800,6542519700,42250,42250,42250,42250,0
20240517,165700,6542519700,42250,42250,42250,42250,0
20240517,165600,6542519700,42250,42250,42250,42250,0
20240517,165500,6542519700,42250,42250,42250,42250,0
20240517,165400,6542519700,42250,42250,42250,42250,0
20240517,165300,6542519700,42250,42250,42250,42250,0
20240517,165200,6542519700,42250,42250,42250,42250,0
20240517,165100,6542519700,42250,42250,42250,42250,0
20240517,165000,6542519700,42250,42250,42250,42250,0
20240517,164900,6542519700,42250,42250,42250,42250,0
20240517,164800,6542519700,42250,42250,42250,42250,0
20240517,164700,6542519700,42250,42250,42250,42250,0
20240517,164600,6542519700,42250,42250,42250,42250,0
20240517,164500,6542519700,42250,42250,42250,42250,0
20240517,164400,6542519700,42250,42250,42250,42250,0
20240517,164300,6542519700,42250,42250,42250,42250,0
20240517,164200,6542519700,42250,42250,42250,42250,0
20240517,164100,6542519700,42250,42250,42250,42250,0
20240517,164000,6542519700,42250,42250,42250,42250,0
20240517,163900,6542519700,42250,42250,42250,42250,0
20240517,163800,6542519700,42250,42250,42250,42250,0
20240517,163700,6542519700,42250,42250,42250,42250,0
20240517,163600,6542519700,42250,42250,42250,42250,0
20240517,163500,6542519700,42250,42250,42250,42250,0
20240517,163400,6542519700,42250,42250,42250,42250,0
20240517,163300,6542519700,42250,42250,42250,42250,0
20240517,163200,6542519700,42250,42250,42250,42250,8716
20240517,163100,6542519700,42250,42250,42250,42250,0
20240517,163000,6542519700,42250,42250,42250,42250,0
20240517,162900,6542519700,42250,42250,42250,42250,0
20240517,162800,6542519700,42250,42250,42250,42250,0
20240517,162700,6542519700,42250,42250,42250,42250,0
20240517,162600,6542519700,42250,42250,42250,42250,0
20240517,162500,6542519700,42250,42250,42250,42250,0
20240517,162400,6542519700,42250,42250,42250,42250,0
20240517,162300,6542519700,42250,42250,42250,42250,0
20240517,162200,6542519700,42250,42250,42250,42250,0
20240517,162100,6542519700,42250,42250,42250,42250,0
20240517,162000,6542519700,42250,42250,42250,42250,0
20240517,161900,6542519700,42250,42250,42250,42250,0
20240517,161800,6542519700,42250,42250,42250,42250,0
20240517,161700,6542519700,42250,42250,42250,42250,0
20240517,161600,6542519700,42250,42250,42250,42250,0
20240517,161500,6542519700,42250,42250,42250,42250,0
20240517,161400,6542519700,42250,42250,42250,42250,0
20240517,161300,6542519700,42250,42250,42250,42250,0
20240517,161200,6542519700,42250,42250,42250,42250,0
20240517,161100,6542519700,42250,42250,42250,42250,0
20240517,161000,6542519700,42250,42250,42250,42250,0
20240517,160900,6542519700,42250,42250,42250,42250,0
20240517,160800,6542519700,42250,42250,42250,42250,0
20240517,160700,6542519700,42250,42250,42250,42250,0
20240517,160600,6542519700,42250,42250,42250,42250,0
20240517,160500,6542519700,42250,42250,42250,42250,0
20240517,160400,6542519700,42250,42250,42250,42250,0
20240517,160300,6542519700,42250,42250,42250,42250,0
20240517,160200,6542519700,42250,42250,42250,42250,8716
20240517,160100,6542519700,42250,42250,42250,42250,0
20240517,160000,6542519700,42250,42250,42250,42250,0
20240517,155900,6542519700,42250,42250,42250,42250,0
20240517,155800,6542519700,42250,42250,42250,42250,0
20240517,155700,6542519700,42250,42250,42250,42250,0
20240517,155600,6542519700,42250,42250,42250,42250,0
20240517,155500,6542519700,42250,42250,42250,42250,0
20240517,155400,6542519700,42250,42250,42250,42250,0
20240517,155300,6542519700,42250,42250,42250,42250,0
20240517,155200,6542519700,42250,42250,42250,42250,0
20240517,155100,6542519700,42250,42250,42250,42250,0
20240517,155000,6542519700,42250,42250,42250,42250,0
20240517,154900,6542519700,42250,42250,42250,42250,0
20240517,154800,6542519700,42250,42250,42250,42250,0
20240517,154700,6542519700,42250,42250,42250,42250,0
20240517,154600,6542519700,42250,42250,42250,42250,0
20240517,154500,6542519700,42250,42250,42250,42250,0
20240517,154400,6542519700,42250,42250,42250,42250,0
20240517,154300,6542519700,42250,42250,42250,42250,0
20240517,154200,6542519700,42250,42250,42250,42250,0
20240517,154100,6542519700,42250,42250,42250,42250,0
20240517,154000,6542519700,42250,42250,42250,42250,0
20240517,153900,6542519700,42250,42250,42250,42250,0
20240517,153800,6542519700,42250,42250,42250,42250,0
20240517,153700,6542519700,42250,42250,42250,42250,0
20240517,153600,6542519700,42250,42250,42250,42250,0
20240517,153500,6542519700,42250,42250,42250,42250,0
20240517,153400,6542519700,42250,42250,42250,42250,0
20240517,153300,6542519700,42250,42250,42250,42250,0
20240517,153200,6542519700,42250,42250,42250,42250,8716
20240517,153100,6542519700,42250,42250,42250,42250,0
20240517,153000,6542519700,42250,42250,42250,42250,8716
20240517,152900,6174268700,42450,42450,42450,42450,0
20240517,152800,6174268700,42450,42450,42450,42450,0
20240517,152700,6174268700,42450,42450,42450,42450,0
20240517,152600,6174268700,42450,42450,42450,42450,0
20240517,152500,6174268700,42450,42450,42450,42450,0
20240517,152400,6174268700,42450,42450,42450,42450,0
20240517,152300,6174268700,42450,42450,42450,42450,0
20240517,152200,6174268700,42450,42450,42450,42450,0
20240517,152100,6174268700,42450,42450,42450,42450,0
20240517,152000,6174268700,42450,42450,42450,42450,0
20240517,151900,6174268700,42450,42400,42450,42350,667
20240517,151800,6145990800,42350,42400,42400,42350,465
20240517,151700,6126276350,42400,42400,42450,42350,201
20240517,151600,6117751900,42350,42350,42400,42350,86
20240517,151500,6114107450,42350,42450,42450,42300,1370
20240517,151400,6056037450,42450,42450,42450,42400,390
20240517,151300,6039482550,42450,42450,42450,42450,40
20240517,151200,6037784550,42450,42450,42500,42400,1034
20240517,151100,5993897850,42450,42450,42450,42400,150
20240517,151000,5987530900,42450,42400,42450,42400,736
20240517,150900,5956307800,42400,42300,42400,42250,3986
20240517,150800,5787665800,42250,42300,42300,42250,118
20240517,150700,5782674450,42300,42300,42300,42250,389
20240517,150600,5766233350,42300,42250,42300,42250,168
20240517,150500,5759132350,42300,42300,42300,42250,554
20240517,150400,5735721500,42300,42250,42300,42250,115
20240517,150300,5730859100,42250,42250,42300,42250,657
20240517,150200,5703095700,42250,42250,42300,42250,64
20240517,150100,5700391600,42250,42250,42300,42250,1693
20240517,150000,5628861800,42250,42250,42300,42250,230
20240517,145900,5619144000,42250,42250,42300,42250,380
20240517,145800,5603088900,42300,42250,42300,42250,239
20240517,145700,5592991100,42250,42250,42300,42250,318
20240517,145600,5579555550,42250,42250,42300,42250,173
20240517,145500,5572246250,42300,42250,42300,42250,401
20240517,145400,5555303850,42250,42250,42300,42250,88
20240517,145300,5551585400,42250,42250,42300,42250,195
20240517,145200,5543346350,42250,42250,42300,42250,215
20240517,145100,5534262500,42250,42250,42300,42250,1207
20240517,145000,5483266450,42300,42300,42300,42250,235
20240517,144900,5473336600,42250,42250,42250,42250,440
20240517,144800,5454746600,42250,42250,42300,42250,611
20240517,144700,5428931500,42250,42300,42300,42250,153
20240517,144600,5422461100,42250,42250,42300,42250,171
20240517,144500,5415230600,42250,42250,42300,42250,162
20240517,144400,5408384900,42250,42300,42300,42250,278
20240517,144300,5396638750,42250,42300,42300,42250,52
20240517,144200,5394441200,42250,42250,42250,42250,6
20240517,144100,5394187700,42300,42250,42300,42250,62
20240517,144000,5391565450,42300,42300,42300,42250,237
20240517,143900,5381541950,42250,42300,42300,42250,382
20240517,143800,5365397100,42300,42300,42300,42300,16
20240517,143700,5364720300,42300,42250,42300,42250,238
20240517,143600,5354664000,42250,42250,42300,42250,81
20240517,143500,5351240750,42250,42300,42300,42250,99
20240517,143400,5347057650,42250,42250,42300,42250,1104
20240517,143300,5300413600,42250,42300,42300,42250,283
20240517,143200,5288455200,42250,42250,42300,42250,543
20240517,143100,5265513350,42300,42250,42300,42250,56
20240517,143000,5263147200,42300,42300,42300,42250,235
20240517,142900,5253214950,42300,42300,42300,42250,51
20240517,142800,5251059050,42250,42250,42300,42250,39
20240517,142700,5249410750,42250,42300,42300,42250,356
20240517,142600,5234353400,42300,42300,42300,42250,66
20240517,142500,5231563400,42250,42300,42300,42250,122
20240517,142400,5226408450,42300,42300,42300,42250,387
20240517,142300,5210054700,42300,42250,42300,42250,174
20240517,142200,5202703000,42300,42300,42300,42250,200
20240517,142100,5194252050,42300,42300,42300,42250,228
20240517,142000,5184613450,42300,42300,42300,42250,198
20240517,141900,5176244650,42250,42300,42300,42250,149
20240517,141800,5169947800,42250,42300,42300,42250,638
20240517,141700,5142974450,42300,42250,42300,42250,197
20240517,141600,5134650350,42300,42300,42300,42250,36
20240517,141500,5133129000,42300,42250,42300,42250,106
20240517,141400,5128650400,42250,42300,42300,42250,215
20240517,141300,5119564400,42300,42300,42300,42300,33
20240517,141200,5118168500,42300,42300,42300,42250,321
20240517,141100,5104606000,42300,42300,42300,42250,234
20240517,141000,5094707900,42300,42300,42300,42250,336
20240517,140900,5080511550,42300,42250,42300,42250,33
20240517,140800,5079116400,42300,42300,42300,42250,77
20240517,140700,5075860600,42300,42350,42350,42300,1985
20240517,140600,4991894850,42350,42300,42350,42300,68
20240517,140500,4989017400,42350,42300,42350,42300,156
20240517,140400,4982418400,42350,42350,42350,42300,217
20240517,140300,4973238950,42350,42350,42350,42350,20
20240517,140200,4972391950,42350,42350,42350,42300,331
20240517,140100,4958389050,42350,42350,42350,42300,464
20240517,140000,4938741700,42350,42300,42350,42300,11
20240517,135900,4938276250,42300,42350,42350,42300,35
20240517,135800,4936795400,42300,42350,42350,42300,611
20240517,135700,4910925050,42350,42350,42350,42300,281
20240517,135600,4899038000,42350,42350,42350,42300,9
20240517,135500,4898656900,42300,42300,42350,42300,145
20240517,135400,4892523250,42350,42350,42350,42300,293
20240517,135300,4880128500,42350,42350,42350,42350,3
20240517,135200,4880001450,42300,42350,42350,42300,149
20240517,135100,4873695650,42350,42350,42350,42350,18
20240517,135000,4872933350,42350,42350,42350,42300,160
20240517,134900,4866163600,42300,42300,42350,42300,190
20240517,134800,4858126450,42350,42350,42350,42300,377
20240517,134700,4842178200,42350,42350,42350,42350,12
20240517,134600,4841670000,42350,42350,42350,42350,24
20240517,134500,4840653600,42350,42350,42350,42350,51
20240517,134400,4838493750,42300,42300,42350,42300,944
20240517,134300,4798547450,42300,42350,42350,42300,145
20240517,134200,4792412350,42350,42350,42350,42300,227
20240517,134100,4782806700,42350,42300,42350,42300,14
20240517,134000,4782214200,42300,42300,42350,42300,504
20240517,133900,4760894950,42350,42350,42350,42350,81
20240517,133800,4757464600,42350,42350,42350,42300,109
20240517,133700,4752849750,42350,42350,42350,42300,277
20240517,133600,4741121200,42350,42350,42350,42300,759
20240517,133500,4708981500,42300,42350,42350,42300,67
20240517,133400,4706145600,42350,42300,42350,42300,47
20240517,133300,4704157450,42300,42350,42350,42300,65
20240517,133200,4701407850,42300,42350,42350,42300,11
20240517,133100,4700942050,42350,42300,42350,42300,103
20240517,133000,4696581550,42300,42350,42350,42300,53
20240517,132900,4694338900,42350,42350,42350,42300,16
20240517,132800,4693662000,42350,42350,42350,42350,3
20240517,132700,4693534950,42300,42350,42350,42300,170
20240517,132600,4686338700,42350,42350,42350,42300,106
20240517,132500,4681849700,42300,42300,42350,42300,223
20240517,132400,4672413450,42300,42350,42350,42300,74
20240517,132300,4669282800,42350,42350,42350,42300,74
20240517,132200,4666150750,42300,42350,42350,42300,425
20240517,132100,4648157600,42350,42350,42350,42350,3
20240517,132000,4648030550,42300,42300,42300,42300,37
20240517,131900,4646465450,42350,42350,42350,42300,64
20240517,131800,4643757700,42350,42350,42350,42350,32
20240517,131700,4642402500,42300,42300,42300,42300,65
20240517,131600,4639653000,42300,42350,42350,42300,374
20240517,131500,4623830800,42300,42350,42350,42300,81
20240517,131400,4620404150,42350,42350,42350,42350,12
20240517,131300,4619895950,42300,42350,42350,42300,207
20240517,131200,4611137350,42350,42350,42350,42300,185
20240517,131100,4603304400,42350,42350,42350,42300,77
20240517,131000,4600046200,42350,42300,42350,42300,115
20240517,130900,4595181000,42350,42350,42350,42300,1004
20240517,130800,4552674150,42350,42400,42400,42350,26
20240517,130700,4551572500,42350,42350,42350,42350,4
20240517,130600,4551403100,42350,42350,42350,42350,100
20240517,130500,4547168100,42400,42400,42400,42350,24
20240517,130400,4546150900,42350,42400,42400,42350,351
20240517,130300,4531284900,42400,42350,42400,42350,92
20240517,130200,4527388100,42350,42400,42400,42350,60
20240517,130100,4524847050,42350,42350,42400,42350,18
20240517,130000,4524084700,42400,42400,42400,42350,9
20240517,125900,4523703150,42400,42400,42400,42400,8
20240517,125800,4523363950,42400,42350,42400,42350,28
20240517,125700,4522178050,42350,42400,42400,42350,50
20240517,125600,4520060500,42400,42350,42400,42300,8
20240517,125500,4519721650,42400,42300,42400,42300,3
20240517,125400,4519594550,42300,42400,42400,42300,91
20240517,125300,4515741200,42350,42400,42400,42350,60
20240517,125200,4513198950,42400,42400,42400,42350,6
20240517,125100,4512944750,42350,42350,42350,42350,123
20240517,125000,4507735700,42350,42350,42350,42350,36
20240517,124900,4506211100,42350,42350,42350,42350,7
20240517,124800,4505914650,42350,42350,42350,42300,351
20240517,124700,4491049950,42350,42300,42350,42300,1039
20240517,124600,4447059900,42300,42350,42350,42300,690
20240517,124500,4417859300,42300,42300,42350,42300,750
20240517,124400,4386124000,42300,42300,42350,42300,110
20240517,124300,4381470950,42300,42350,42350,42300,40
20240517,124200,4379777350,42300,42350,42350,42300,50
20240517,124100,4377661050,42300,42350,42350,42300,14
20240517,124000,4377068550,42350,42350,42350,42300,6
20240517,123900,4376814550,42300,42350,42350,42300,256
20240517,123800,4365985700,42350,42300,42350,42300,10
20240517,123700,4365562650,42300,42350,42350,42300,42
20240517,123600,4363785500,42350,42300,42350,42300,52
20240517,123500,4361585800,42350,42300,42350,42300,91
20240517,123400,4357734450,42350,42350,42350,42300,18
20240517,123300,4356972850,42350,42350,42350,42350,23
20240517,123200,4355998800,42350,42350,42350,42350,7
20240517,123100,4355702350,42300,42300,42300,42300,113
20240517,123000,4350922450,42350,42350,42350,42300,126
20240517,122900,4345591700,42350,42300,42350,42300,102
20240517,122800,4341277000,42300,42300,42300,42300,135
20240517,122700,4335566500,42350,42350,42350,42350,2
20240517,122600,4335481800,42300,42300,42300,42300,100
20240517,122500,4331251800,42300,42350,42350,42300,136
20240517,122400,4325497950,42300,42300,42300,42300,723
20240517,122300,4294915050,42350,42350,42350,42300,23
20240517,122200,4293941200,42300,42350,42350,42300,224
20240517,122100,4284459650,42300,42300,42300,42300,227
20240517,122000,4274857550,42300,42300,42350,42300,12
20240517,121900,4274349900,42300,42300,42300,42300,312
20240517,121800,4261152300,42300,42350,42350,42300,100
20240517,121700,4256920850,42350,42300,42350,42300,10
20240517,121600,4256497500,42300,42350,42350,42300,89
20240517,121500,4252731500,42300,42350,42350,42300,306
20240517,121400,4239786450,42300,42300,42350,42300,425
20240517,121300,4221808850,42350,42350,42350,42300,81
20240517,121200,4218382300,42350,42350,42350,42300,21
20240517,121100,4217493800,42350,42350,42400,42300,151
20240517,121000,4211099400,42400,42400,42400,42400,13
20240517,120900,4210548200,42400,42350,42400,42300,288
20240517,120800,4198351950,42400,42350,42400,42350,245
20240517,120700,4187976150,42350,42400,42400,42350,82
20240517,120600,4184503050,42400,42400,42400,42400,1
20240517,120500,4184460650,42350,42350,42400,42350,682
20240517,120400,4155570200,42350,42450,42450,42300,8466
20240517,120300,3797182800,42400,42400,42400,42400,17
20240517,120200,3796462000,42450,42450,42450,42450,12
20240517,120100,3795952600,42450,42450,42450,42400,48
20240517,120000,3793917300,42450,42400,42450,42400,1217
20240517,115900,3742315100,42400,42400,42400,42400,73
20240517,115800,3739219900,42450,42450,42450,42450,4
20240517,115700,3739050100,42400,42400,42450,42400,400
20240517,115600,3722089550,42400,42400,42400,42400,621
20240517,115500,3695759150,42400,42450,42450,42400,336
20240517,115400,3681509150,42450,42450,42450,42450,38
20240517,115300,3679896050,42500,42450,42500,42400,62
20240517,115200,3677264950,42400,42450,42450,42400,1426
20240517,115100,3616795150,42500,42500,42500,42500,3
20240517,115000,3616667650,42500,42400,42500,42400,143
20240517,114900,3610594700,42450,42500,42500,42450,1859
20240517,114800,3531679550,42450,42450,42450,42450,27
20240517,114700,3530533400,42500,42500,42500,42500,6
20240517,114600,3530278400,42500,42500,42500,42500,100
20240517,114500,3526028400,42500,42500,42500,42500,330
20240517,114400,3512003400,42550,42550,42550,42550,7
20240517,114300,3511705550,42500,42500,42500,42500,61
20240517,114200,3509113050,42500,42500,42500,42500,64
20240517,114100,3506393050,42500,42550,42550,42500,162
20240517,114000,3499502100,42500,42500,42500,42500,26
20240517,113900,3498397100,42550,42550,42550,42550,1
20240517,113800,3498354550,42500,42500,42500,42500,109
20240517,113700,3493722050,42500,42500,42500,42450,506
20240517,113600,3472220650,42500,42500,42500,42500,14
20240517,113500,3471625650,42500,42450,42500,42450,29
20240517,113400,3470394150,42450,42450,42450,42450,68
20240517,113300,3467507550,42500,42500,42500,42500,87
20240517,113200,3463810050,42500,42550,42550,42500,35
20240517,113100,3462322300,42550,42500,42550,42500,130
20240517,113000,3456792800,42500,42500,42500,42500,102
20240517,112900,3452457800,42500,42400,42500,42400,1891
20240517,112800,3372200450,42450,42450,42450,42400,72
20240517,112700,3369147050,42400,42450,42450,42400,406
20240517,112600,3351919050,42400,42400,42400,42400,0
20240517,112500,3351919050,42400,42450,42450,42400,78
20240517,112400,3348611300,42450,42400,42450,42400,44
20240517,112300,3346745650,42450,42400,42450,42400,320
20240517,112200,3333177400,42400,42450,42450,42400,94
20240517,112100,3329191750,42450,42400,42450,42400,12
20240517,112000,3328682400,42450,42500,42500,42400,79
20240517,111900,3325329850,42500,42500,42500,42500,2
20240517,111800,3325244850,42500,42500,42500,42500,0
20240517,111700,3325244850,42500,42500,42500,42500,5
20240517,111600,3325032350,42400,42450,42450,42400,140
20240517,111500,3319093150,42450,42450,42450,42400,133
20240517,111400,3313448250,42400,42400,42450,42400,54
20240517,111300,3311158400,42450,42450,42450,42450,2
20240517,111200,3311073500,42400,42450,42450,42400,21
20240517,111100,3310183000,42400,42450,42450,42350,1107
20240517,111000,3263254400,42400,42450,42450,42400,525
20240517,110900,3240983950,42500,42500,42500,42500,77
20240517,110800,3237711450,42450,42500,42500,42450,115
20240517,110700,3232824500,42500,42500,42500,42500,10
20240517,110600,3232399500,42500,42400,42500,42400,1522
20240517,110500,3167825400,42350,42400,42400,42350,72
20240517,110400,3164775800,42400,42400,42400,42400,3
20240517,110300,3164648600,42350,42400,42400,42350,605
20240517,110200,3138998450,42450,42450,42450,42400,315
20240517,110100,3125641750,42450,42400,42450,42400,46
20240517,110000,3123690750,42450,42400,42450,42400,130
20240517,105900,3118178050,42400,42400,42450,42400,446
20240517,105800,3099267000,42400,42450,42450,42400,166
20240517,105700,3092228500,42450,42450,42450,42400,545
20240517,105600,3069114600,42450,42450,42450,42450,588
20240517,105500,3044154000,42450,42450,42450,42400,108
20240517,105400,3039571250,42400,42450,42450,42400,548
20240517,105300,3016335750,42450,42450,42450,42400,616
20240517,105200,2990207750,42450,42450,42450,42400,331
20240517,105100,2976158900,42450,42500,42500,42450,1113
20240517,105000,2928910400,42500,42500,42550,42450,4522
20240517,104900,2736741650,42550,42550,42550,42500,169
20240517,104800,2729555100,42550,42550,42550,42500,2492
20240517,104700,2623638350,42550,42550,42600,42550,319
20240517,104600,2610064850,42550,42550,42600,42550,261
20240517,104500,2598955600,42550,42550,42550,42550,320
20240517,104400,2585339600,42550,42600,42600,42550,63
20240517,104300,2582658900,42550,42600,42600,42550,6
20240517,104200,2582403550,42600,42550,42600,42550,348
20240517,104100,2567595750,42600,42550,42600,42550,77
20240517,104000,2564319350,42600,42550,42600,42550,65
20240517,103900,2561553400,42600,42600,42600,42550,312
20240517,103800,2548277500,42550,42550,42600,42550,432
20240517,103700,2529894800,42550,42550,42550,42550,48
20240517,103600,2527852400,42550,42600,42600,42550,1195
20240517,103500,2476980150,42550,42550,42550,42550,28
20240517,103400,2475788750,42550,42550,42600,42550,518
20240517,103300,2453742850,42550,42600,42600,42550,430
20240517,103200,2435433800,42600,42600,42600,42600,31
20240517,103100,2434113200,42600,42600,42650,42600,131
20240517,103000,2428532550,42600,42600,42600,42600,48
20240517,102900,2426487750,42600,42600,42600,42550,33
20240517,102800,2425083400,42600,42600,42600,42550,416
20240517,102700,2407361950,42600,42550,42600,42550,253
20240517,102600,2396596500,42550,42550,42550,42550,61
20240517,102500,2394000950,42550,42600,42600,42550,75
20240517,102400,2390809150,42550,42550,42600,42550,209
20240517,102300,2381915650,42550,42550,42550,42550,239
20240517,102200,2371746200,42550,42600,42600,42500,2665
20240517,102100,2258361100,42600,42600,42650,42600,2984
20240517,102000,2131241850,42650,42650,42650,42600,49
20240517,101900,2129153450,42650,42650,42650,42600,125
20240517,101800,2123824850,42650,42650,42650,42600,384
20240517,101700,2107447300,42650,42650,42650,42600,2071
20240517,101600,2019119200,42650,42700,42700,42650,880
20240517,101500,1981584500,42700,42700,42700,42650,212
20240517,101400,1972539550,42700,42700,42700,42650,469
20240517,101300,1952528250,42700,42650,42700,42650,727
20240517,101200,1921520900,42650,42700,42700,42650,171
20240517,101100,1914221400,42700,42700,42700,42650,477
20240517,101000,1893868500,42700,42700,42700,42650,1487
20240517,100900,1830388000,42700,42700,42750,42700,809
20240517,100800,1795843650,42750,42750,42800,42700,207
20240517,100700,1787000850,42700,42750,42750,42700,74
20240517,100600,1783838850,42700,42750,42800,42700,549
20240517,100500,1760391800,42750,42700,42750,42700,75
20240517,100400,1757185800,42700,42800,42800,42700,161
20240517,100300,1750305700,42800,42800,42800,42700,397
20240517,100200,1733329250,42800,42800,42800,42800,10
20240517,100100,1732901250,42800,42750,42800,42750,109
20240517,100000,1728238800,42800,42800,42800,42750,291
20240517,095900,1715796600,42750,42800,42800,42750,74
20240517,095800,1712630400,42700,42700,42700,42700,31
20240517,095700,1711306700,42700,42750,42750,42700,737
20240517,095600,1679806250,42750,42750,42750,42750,56
20240517,095500,1677412250,42800,42750,42800,42750,13
20240517,095400,1676856400,42800,42800,42800,42750,24
20240517,095300,1675830200,42750,42750,42800,42750,123
20240517,095200,1670571900,42800,42750,42800,42750,257
20240517,095100,1659578350,42800,42800,42800,42700,644
20240517,095000,1632072400,42750,42800,42800,42750,4
20240517,094900,1631901250,42800,42800,42800,42750,99
20240517,094800,1627668600,42800,42800,42800,42800,3
20240517,094700,1627540200,42800,42750,42800,42700,432
20240517,094600,1609069450,42750,42750,42750,42750,3
20240517,094500,1608941200,42750,42800,42800,42700,263
20240517,094400,1597702400,42800,42850,42850,42750,755
20240517,094300,1565415200,42850,42900,42900,42850,109
20240517,094200,1560744500,42900,42900,42900,42850,35
20240517,094100,1559244500,42900,42850,42950,42850,974
20240517,094000,1517456850,42900,42950,42950,42800,1467
20240517,093900,1454585600,42950,42850,42950,42850,1280
20240517,093800,1399679700,42900,42850,42900,42850,48
20240517,093700,1397620750,42900,42850,42900,42800,1075
20240517,093600,1351579050,42850,42800,42850,42800,42
20240517,093500,1349781350,42800,42800,42800,42800,42
20240517,093400,1347983750,42750,42750,42800,42750,513
20240517,093300,1326051100,42750,42800,42800,42700,1687
20240517,093200,1253961800,42800,42850,42850,42800,60
20240517,093100,1251393000,42800,42750,42800,42700,579
20240517,093000,1226635700,42750,42700,42750,42700,875
20240517,092900,1189267300,42750,42750,42750,42700,125
20240517,092800,1183927700,42800,42800,42800,42750,1357
20240517,092700,1125912650,42800,42800,42800,42800,46
20240517,092600,1123943850,42800,42750,42800,42750,169
20240517,092500,1116712000,42800,42800,42800,42750,474
20240517,092400,1096442750,42750,42750,42800,42750,237
20240517,092300,1086309150,42800,42800,42800,42750,116
20240517,092200,1081346550,42800,42850,42850,42750,1399
20240517,092100,1021467850,42850,42900,42900,42800,95
20240517,092000,1017396900,42900,42850,42900,42850,260
20240517,091900,1006255850,42850,42900,42900,42850,102
20240517,091800,1001885100,42900,42900,42900,42850,1489
20240517,091700,938078300,42900,42900,42900,42850,255
20240517,091600,927145800,42900,42900,42900,42900,12
20240517,091500,926631000,42900,42750,42900,42750,1363
20240517,091400,868211350,42750,42750,42750,42750,344
20240517,091300,853505350,42750,42750,42800,42700,1284
20240517,091200,798616000,42750,42800,42850,42750,1949
20240517,091100,715204900,42700,42850,42850,42700,1794
20240517,091000,638499850,42900,42800,42900,42800,47
20240517,090900,636487550,42800,42800,42900,42750,813
20240517,090800,601689300,42800,42800,42850,42800,1175
20240517,090700,551399200,42800,42850,42850,42800,134
20240517,090600,545659850,42850,42850,42900,42850,1293
20240517,090500,490252250,42900,42850,42900,42800,1922
20240517,090400,407903050,42850,42850,42850,42800,1253
20240517,090300,354234150,42850,42800,42850,42750,926
20240517,090200,314590900,42800,42750,42800,42750,254
20240517,090100,303727700,42750,42650,42750,42600,2628
20240517,090000,191573350,42650,43000,43000,42650,4464