KissMeData/001120/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,183300,6687389650,28850,28850,28850,28850,21789
20240509,183200,6687389650,28850,28850,28850,28850,0
20240509,183100,6687389650,28850,28850,28850,28850,0
20240509,183000,6687389650,28850,28850,28850,28850,0
20240509,182900,6687389650,28850,28850,28850,28850,0
20240509,182800,6687389650,28850,28850,28850,28850,0
20240509,182700,6687389650,28850,28850,28850,28850,0
20240509,182600,6687389650,28850,28850,28850,28850,0
20240509,182500,6687389650,28850,28850,28850,28850,0
20240509,182400,6687389650,28850,28850,28850,28850,0
20240509,182300,6687389650,28850,28850,28850,28850,0
20240509,182200,6687389650,28850,28850,28850,28850,0
20240509,182100,6687389650,28850,28850,28850,28850,0
20240509,182000,6687389650,28850,28850,28850,28850,0
20240509,181900,6687389650,28850,28850,28850,28850,0
20240509,181800,6687389650,28850,28850,28850,28850,0
20240509,181700,6687389650,28850,28850,28850,28850,0
20240509,181600,6687389650,28850,28850,28850,28850,0
20240509,181500,6687389650,28850,28850,28850,28850,0
20240509,181400,6687389650,28850,28850,28850,28850,0
20240509,181300,6687389650,28850,28850,28850,28850,0
20240509,181200,6687389650,28850,28850,28850,28850,0
20240509,181100,6687389650,28850,28850,28850,28850,0
20240509,181000,6687389650,28850,28850,28850,28850,0
20240509,180900,6687389650,28850,28850,28850,28850,0
20240509,180800,6687389650,28850,28850,28850,28850,0
20240509,180700,6687389650,28850,28850,28850,28850,0
20240509,180600,6687389650,28850,28850,28850,28850,0
20240509,180500,6687389650,28850,28850,28850,28850,0
20240509,180400,6687389650,28850,28850,28850,28850,0
20240509,180300,6687389650,28850,28850,28850,28850,21789
20240509,180200,6687389650,28850,28850,28850,28850,0
20240509,180100,6687389650,28850,28850,28850,28850,0
20240509,180000,6687389650,28850,28850,28850,28850,0
20240509,175900,6687389650,28850,28850,28850,28850,0
20240509,175800,6687389650,28850,28850,28850,28850,0
20240509,175700,6687389650,28850,28850,28850,28850,0
20240509,175600,6687389650,28850,28850,28850,28850,0
20240509,175500,6687389650,28850,28850,28850,28850,0
20240509,175400,6687389650,28850,28850,28850,28850,0
20240509,175300,6687389650,28850,28850,28850,28850,0
20240509,175200,6687389650,28850,28850,28850,28850,0
20240509,175100,6687389650,28850,28850,28850,28850,0
20240509,175000,6687389650,28850,28850,28850,28850,0
20240509,174900,6687389650,28850,28850,28850,28850,0
20240509,174800,6687389650,28850,28850,28850,28850,0
20240509,174700,6687389650,28850,28850,28850,28850,0
20240509,174600,6687389650,28850,28850,28850,28850,0
20240509,174500,6687389650,28850,28850,28850,28850,0
20240509,174400,6687389650,28850,28850,28850,28850,0
20240509,174300,6687389650,28850,28850,28850,28850,0
20240509,174200,6687389650,28850,28850,28850,28850,0
20240509,174100,6687389650,28850,28850,28850,28850,0
20240509,174000,6687389650,28850,28850,28850,28850,0
20240509,173900,6687389650,28850,28850,28850,28850,0
20240509,173800,6687389650,28850,28850,28850,28850,0
20240509,173700,6687389650,28850,28850,28850,28850,0
20240509,173600,6687389650,28850,28850,28850,28850,0
20240509,173500,6687389650,28850,28850,28850,28850,0
20240509,173400,6687389650,28850,28850,28850,28850,0
20240509,173300,6687389650,28850,28850,28850,28850,21789
20240509,173200,6687389650,28850,28850,28850,28850,0
20240509,173100,6687389650,28850,28850,28850,28850,0
20240509,173000,6687389650,28850,28850,28850,28850,0
20240509,172900,6687389650,28850,28850,28850,28850,0
20240509,172800,6687389650,28850,28850,28850,28850,0
20240509,172700,6687389650,28850,28850,28850,28850,0
20240509,172600,6687389650,28850,28850,28850,28850,0
20240509,172500,6687389650,28850,28850,28850,28850,0
20240509,172400,6687389650,28850,28850,28850,28850,0
20240509,172300,6687389650,28850,28850,28850,28850,0
20240509,172200,6687389650,28850,28850,28850,28850,0
20240509,172100,6687389650,28850,28850,28850,28850,0
20240509,172000,6687389650,28850,28850,28850,28850,0
20240509,171900,6687389650,28850,28850,28850,28850,0
20240509,171800,6687389650,28850,28850,28850,28850,0
20240509,171700,6687389650,28850,28850,28850,28850,0
20240509,171600,6687389650,28850,28850,28850,28850,0
20240509,171500,6687389650,28850,28850,28850,28850,0
20240509,171400,6687389650,28850,28850,28850,28850,0
20240509,171300,6687389650,28850,28850,28850,28850,0
20240509,171200,6687389650,28850,28850,28850,28850,0
20240509,171100,6687389650,28850,28850,28850,28850,0
20240509,171000,6687389650,28850,28850,28850,28850,0
20240509,170900,6687389650,28850,28850,28850,28850,0
20240509,170800,6687389650,28850,28850,28850,28850,0
20240509,170700,6687389650,28850,28850,28850,28850,0
20240509,170600,6687389650,28850,28850,28850,28850,0
20240509,170500,6687389650,28850,28850,28850,28850,0
20240509,170400,6687389650,28850,28850,28850,28850,0
20240509,170300,6687389650,28850,28850,28850,28850,21789
20240509,170200,6687389650,28850,28850,28850,28850,0
20240509,170100,6687389650,28850,28850,28850,28850,0
20240509,170000,6687389650,28850,28850,28850,28850,0
20240509,165900,6687389650,28850,28850,28850,28850,0
20240509,165800,6687389650,28850,28850,28850,28850,0
20240509,165700,6687389650,28850,28850,28850,28850,0
20240509,165600,6687389650,28850,28850,28850,28850,0
20240509,165500,6687389650,28850,28850,28850,28850,0
20240509,165400,6687389650,28850,28850,28850,28850,0
20240509,165300,6687389650,28850,28850,28850,28850,0
20240509,165200,6687389650,28850,28850,28850,28850,0
20240509,165100,6687389650,28850,28850,28850,28850,0
20240509,165000,6687389650,28850,28850,28850,28850,0
20240509,164900,6687389650,28850,28850,28850,28850,0
20240509,164800,6687389650,28850,28850,28850,28850,0
20240509,164700,6687389650,28850,28850,28850,28850,0
20240509,164600,6687389650,28850,28850,28850,28850,0
20240509,164500,6687389650,28850,28850,28850,28850,0
20240509,164400,6687389650,28850,28850,28850,28850,0
20240509,164300,6687389650,28850,28850,28850,28850,0
20240509,164200,6687389650,28850,28850,28850,28850,0
20240509,164100,6687389650,28850,28850,28850,28850,0
20240509,164000,6687389650,28850,28850,28850,28850,0
20240509,163900,6687389650,28850,28850,28850,28850,0
20240509,163800,6687389650,28850,28850,28850,28850,0
20240509,163700,6687389650,28850,28850,28850,28850,0
20240509,163600,6687389650,28850,28850,28850,28850,0
20240509,163500,6687389650,28850,28850,28850,28850,0
20240509,163400,6687389650,28850,28850,28850,28850,0
20240509,163300,6687389650,28850,28850,28850,28850,21789
20240509,163200,6687389650,28850,28850,28850,28850,0
20240509,163100,6687389650,28850,28850,28850,28850,0
20240509,163000,6687389650,28850,28850,28850,28850,0
20240509,162900,6687389650,28850,28850,28850,28850,0
20240509,162800,6687389650,28850,28850,28850,28850,0
20240509,162700,6687389650,28850,28850,28850,28850,0
20240509,162600,6687389650,28850,28850,28850,28850,0
20240509,162500,6687389650,28850,28850,28850,28850,0
20240509,162400,6687389650,28850,28850,28850,28850,0
20240509,162300,6687389650,28850,28850,28850,28850,0
20240509,162200,6687389650,28850,28850,28850,28850,0
20240509,162100,6687389650,28850,28850,28850,28850,0
20240509,162000,6687389650,28850,28850,28850,28850,0
20240509,161900,6687389650,28850,28850,28850,28850,0
20240509,161800,6687389650,28850,28850,28850,28850,0
20240509,161700,6687389650,28850,28850,28850,28850,0
20240509,161600,6687389650,28850,28850,28850,28850,0
20240509,161500,6687389650,28850,28850,28850,28850,0
20240509,161400,6687389650,28850,28850,28850,28850,0
20240509,161300,6687389650,28850,28850,28850,28850,0
20240509,161200,6687389650,28850,28850,28850,28850,0
20240509,161100,6687389650,28850,28850,28850,28850,0
20240509,161000,6687389650,28850,28850,28850,28850,0
20240509,160900,6687389650,28850,28850,28850,28850,0
20240509,160800,6687389650,28850,28850,28850,28850,0
20240509,160700,6687389650,28850,28850,28850,28850,0
20240509,160600,6687389650,28850,28850,28850,28850,0
20240509,160500,6687389650,28850,28850,28850,28850,0
20240509,160400,6687389650,28850,28850,28850,28850,0
20240509,160300,6687389650,28850,28850,28850,28850,21789
20240509,160200,6687389650,28850,28850,28850,28850,0
20240509,160100,6687389650,28850,28850,28850,28850,0
20240509,160000,6687389650,28850,28850,28850,28850,0
20240509,155900,6687389650,28850,28850,28850,28850,0
20240509,155800,6687389650,28850,28850,28850,28850,0
20240509,155700,6687389650,28850,28850,28850,28850,0
20240509,155600,6687389650,28850,28850,28850,28850,0
20240509,155500,6687389650,28850,28850,28850,28850,0
20240509,155400,6687389650,28850,28850,28850,28850,0
20240509,155300,6687389650,28850,28850,28850,28850,0
20240509,155200,6687389650,28850,28850,28850,28850,0
20240509,155100,6687389650,28850,28850,28850,28850,0
20240509,155000,6687389650,28850,28850,28850,28850,0
20240509,154900,6687389650,28850,28850,28850,28850,0
20240509,154800,6687389650,28850,28850,28850,28850,0
20240509,154700,6687389650,28850,28850,28850,28850,0
20240509,154600,6687389650,28850,28850,28850,28850,0
20240509,154500,6687389650,28850,28850,28850,28850,0
20240509,154400,6687389650,28850,28850,28850,28850,0
20240509,154300,6687389650,28850,28850,28850,28850,0
20240509,154200,6687389650,28850,28850,28850,28850,0
20240509,154100,6687389650,28850,28850,28850,28850,0
20240509,154000,6687389650,28850,28850,28850,28850,0
20240509,153900,6687389650,28850,28850,28850,28850,0
20240509,153800,6687389650,28850,28850,28850,28850,0
20240509,153700,6687389650,28850,28850,28850,28850,0
20240509,153600,6687389650,28850,28850,28850,28850,0
20240509,153500,6687389650,28850,28850,28850,28850,0
20240509,153400,6687389650,28850,28850,28850,28850,0
20240509,153300,6687389650,28850,28850,28850,28850,21789
20240509,153200,6687389650,28850,28850,28850,28850,0
20240509,153100,6687389650,28850,28850,28850,28850,0
20240509,153000,6687389650,28850,28850,28850,28850,21789
20240509,152900,6058777000,28950,28950,28950,28950,0
20240509,152800,6058777000,28950,28950,28950,28950,0
20240509,152700,6058777000,28950,28950,28950,28950,0
20240509,152600,6058777000,28950,28950,28950,28950,0
20240509,152500,6058777000,28950,28950,28950,28950,0
20240509,152400,6058777000,28950,28950,28950,28950,0
20240509,152300,6058777000,28950,28950,28950,28950,0
20240509,152200,6058777000,28950,28950,28950,28950,0
20240509,152100,6058777000,28950,28950,28950,28950,0
20240509,152000,6058777000,28950,28950,28950,28950,0
20240509,151900,6058777000,28950,28950,29000,28950,152
20240509,151800,6054372750,29000,29050,29050,28950,695
20240509,151700,6034242500,29050,29000,29050,28950,440
20240509,151600,6021470850,29050,29000,29050,29000,331
20240509,151500,6011869250,29000,29050,29050,28950,227
20240509,151400,6005279100,29050,29050,29050,28900,559
20240509,151300,5989087200,29000,29050,29050,29000,367
20240509,151200,5978433850,28950,29050,29050,28950,487
20240509,151100,5964321750,29000,29000,29050,28950,501
20240509,151000,5949780100,29000,29000,29050,29000,473
20240509,150900,5936052650,29000,29050,29050,28950,227
20240509,150800,5929469850,28950,29050,29050,28950,446
20240509,150700,5916542900,29000,29000,29000,28950,328
20240509,150600,5907030950,29000,28950,29050,28900,276
20240509,150500,5899026750,29000,29050,29050,28900,326
20240509,150400,5889568350,29000,29000,29050,28950,1130
20240509,150300,5856812900,29000,29050,29050,28950,314
20240509,150200,5847696200,29050,29050,29050,29000,580
20240509,150100,5830864750,29050,29050,29050,29000,370
20240509,150000,5820118200,29050,29050,29050,29000,570
20240509,145900,5803574000,29050,29050,29050,29000,418
20240509,145800,5791431200,29000,29000,29050,29000,378
20240509,145700,5780458200,29050,29050,29050,29000,1366
20240509,145600,5740823100,29050,29050,29050,29000,398
20240509,145500,5729268200,29000,29050,29050,28950,1597
20240509,145400,5682884200,29000,29050,29050,29000,420
20240509,145300,5670692450,29050,29000,29050,28950,257
20240509,145200,5663233800,29000,28950,29050,28950,3297
20240509,145100,5567533100,28950,29000,29000,28950,473
20240509,145000,5553823750,29000,28950,29000,28950,614
20240509,144900,5536035250,29000,29000,29000,28950,560
20240509,144800,5519800850,28950,29000,29000,28950,601
20240509,144700,5502374800,29000,28950,29000,28950,288
20240509,144600,5494025800,28950,28950,29000,28950,666
20240509,144500,5474725850,28950,29000,29000,28950,325
20240509,144400,5465304400,29000,29000,29000,28950,400
20240509,144300,5453707350,29000,28950,29000,28900,821
20240509,144200,5429935900,28900,28950,28950,28900,481
20240509,144100,5416016800,28900,28900,28950,28850,793
20240509,144000,5393092000,28900,28900,28900,28850,393
20240509,143900,5381736250,28850,28850,28900,28850,423
20240509,143800,5369522900,28900,28950,28950,28850,777
20240509,143700,5347063150,28950,28950,28950,28900,425
20240509,143600,5334761600,28950,28900,28950,28900,503
20240509,143500,5320203300,28950,28950,28950,28900,306
20240509,143400,5311347650,28950,28900,28950,28850,647
20240509,143300,5292651500,28900,28950,28950,28850,617
20240509,143200,5274803300,28950,28900,28950,28900,345
20240509,143100,5264817550,28900,28900,28950,28900,354
20240509,143000,5254572350,28950,28900,28950,28900,930
20240509,142900,5227690600,28950,28950,28950,28900,275
20240509,142800,5219731500,28950,28950,28950,28900,698
20240509,142700,5199527450,28900,28900,28950,28900,292
20240509,142600,5191077050,28950,28950,28950,28900,542
20240509,142500,5175397000,28950,28900,28950,28900,771
20240509,142400,5153098050,28900,28900,28900,28850,637
20240509,142300,5134703050,28900,28850,28900,28850,304
20240509,142200,5125919500,28900,28900,28900,28850,356
20240509,142100,5115634200,28900,28900,28950,28850,949
20240509,142000,5088218300,28900,28950,28950,28750,7407
20240509,141900,4875047750,28950,28900,28950,28850,5847
20240509,141800,4706276950,28950,28950,28950,28900,319
20240509,141700,4697044950,28900,28950,28950,28900,658
20240509,141600,4677999000,28950,28900,28950,28900,454
20240509,141500,4664859750,28950,28900,28950,28900,434
20240509,141400,4652303600,28950,28950,28950,28900,463
20240509,141300,4638905750,28950,28950,28950,28900,398
20240509,141200,4627386700,28950,28950,28950,28900,498
20240509,141100,4612980350,28900,28950,28950,28900,611
20240509,141000,4595302300,28900,28950,28950,28900,334
20240509,140900,4585636150,28950,28900,28950,28850,153
20240509,140800,4581210200,28900,28950,28950,28900,279
20240509,140700,4573141150,28950,28900,28950,28900,568
20240509,140600,4556721450,28950,28900,29000,28900,1488
20240509,140500,4513714350,28950,28950,29000,28900,241
20240509,140400,4506738200,28950,28950,29000,28900,145
20240509,140300,4502541550,28950,29000,29000,28900,350
20240509,140200,4492410050,28950,29000,29000,28950,190
20240509,140100,4486901250,29000,29000,29000,28900,385
20240509,140000,4475754350,28950,28950,29000,28950,234
20240509,135900,4468972650,29000,28950,29000,28950,395
20240509,135800,4457534500,28950,28950,29000,28900,125
20240509,135700,4453913350,28950,28950,29000,28900,192
20240509,135600,4448354650,28900,28950,29000,28900,170
20240509,135500,4443430600,28950,29000,29000,28900,853
20240509,135400,4418736850,28950,29000,29000,28950,852
20240509,135300,4394064800,29000,28950,29000,28950,208
20240509,135200,4388035550,29000,29000,29000,28950,220
20240509,135100,4381660650,29000,29000,29000,28950,178
20240509,135000,4376501300,28950,29000,29000,28950,210
20240509,134900,4370414450,29000,29050,29050,28950,111
20240509,134800,4367195550,29050,29000,29050,28950,248
20240509,134700,4360005750,29000,29000,29000,28950,253
20240509,134600,4352671450,29000,29000,29000,28950,120
20240509,134500,4349191750,29000,29000,29000,28950,290
20240509,134400,4340787650,28950,29000,29000,28950,247
20240509,134300,4333624900,29000,29050,29050,28950,1045
20240509,134200,4303317900,29050,29050,29050,29000,102
20240509,134100,4300357700,29050,29000,29050,29000,184
20240509,134000,4295019050,29000,29000,29000,28950,154
20240509,133900,4290553250,29000,29000,29000,28950,229
20240509,133800,4283912500,29000,28950,29050,28950,484
20240509,133700,4269871200,29000,29000,29000,29000,87
20240509,133600,4267348200,29000,29000,29050,28950,287
20240509,133500,4259022000,29000,29000,29050,29000,190
20240509,133400,4253508700,28950,29000,29000,28950,364
20240509,133300,4242953150,29000,29000,29050,29000,771
20240509,133200,4220594100,29000,29000,29050,28950,4074
20240509,133100,4102448500,29000,29000,29000,28950,44
20240509,133000,4101172850,29000,28950,29000,28950,3484
20240509,132900,4000180800,28900,28950,28950,28900,127
20240509,132800,3996504600,28950,28950,28950,28900,53
20240509,132700,3994970400,28950,28950,28950,28900,56
20240509,132600,3993349600,28950,28900,28950,28900,472
20240509,132500,3979685350,28950,28950,28950,28900,46
20240509,132400,3978353750,28950,28900,28950,28900,418
20240509,132300,3966254000,28950,28950,28950,28900,95
20240509,132200,3963503900,28950,28950,28950,28900,177
20240509,132100,3958379950,28950,28950,29000,28900,116
20240509,132000,3955022500,28900,29000,29000,28900,208
20240509,131900,3948996800,29000,29000,29000,28950,227
20240509,131800,3942423650,28950,28950,29000,28950,216
20240509,131700,3936170350,28950,28950,28950,28900,1183
20240509,131600,3901922850,28950,28950,28950,28900,38
20240509,131500,3900823950,28950,28900,28950,28850,1331
20240509,131400,3862391200,28850,28850,28900,28850,1188
20240509,131300,3828113150,28850,28850,28900,28850,165
20240509,131200,3823351100,28850,28850,28850,28800,1338
20240509,131100,3784750700,28800,28850,28850,28800,2567
20240509,131000,3710817100,28800,28850,28900,28800,255
20240509,130900,3703457800,28850,28900,28900,28850,184
20240509,130800,3698148600,28900,28900,28900,28800,1164
20240509,130700,3664560250,28850,28850,28900,28800,1253
20240509,130600,3628421550,28850,28900,28900,28850,64
20240509,130500,3626572850,28850,28900,28900,28800,790
20240509,130400,3603775550,28850,28850,28900,28850,32
20240509,130300,3602851250,28900,28850,28900,28850,2539
20240509,130200,3529597050,28900,28900,28900,28850,96
20240509,130100,3526822750,28850,28900,28950,28850,247
20240509,130000,3519683750,28900,28900,28950,28900,32
20240509,125900,3518758000,28950,28900,28950,28900,1290
20240509,125800,3481469750,28950,28950,28950,28900,1021
20240509,125700,3451960000,28900,28950,28950,28900,573
20240509,125600,3435399500,28900,28900,28950,28900,176
20240509,125500,3430307500,28900,28900,28950,28900,113
20240509,125400,3427039950,28900,28900,28950,28900,115
20240509,125300,3423711150,28950,28950,28950,28900,426
20240509,125200,3411393900,28900,28900,28950,28900,347
20240509,125100,3401364700,28900,28950,28950,28900,666
20240509,125000,3382109700,28900,28950,28950,28900,433
20240509,124900,3369589750,28950,28900,28950,28900,1355
20240509,124800,3330428000,28950,28900,28950,28900,64
20240509,124700,3328575400,28900,28950,28950,28900,119
20240509,124600,3325130600,28900,28950,28950,28900,223
20240509,124500,3318675400,28950,28900,28950,28900,73
20240509,124400,3316562350,28900,28950,28950,28900,234
20240509,124300,3309788700,28950,28950,28950,28900,64
20240509,124200,3307936100,28900,28950,28950,28900,381
20240509,124100,3296906500,28900,28900,28950,28900,738
20240509,124000,3275571750,28950,28900,28950,28900,390
20240509,123900,3264297850,28900,28950,28950,28900,154
20240509,123800,3259841450,28900,28900,28950,28900,94
20240509,123700,3257120500,28900,28900,28950,28900,1348
20240509,123600,3218161200,28950,28900,28950,28900,146
20240509,123500,3213935450,28950,28950,29000,28900,1654
20240509,123400,3166052600,29000,29000,29000,28950,40
20240509,123300,3164893200,28950,29000,29000,28950,558
20240509,123200,3148721750,29000,29000,29000,28950,286
20240509,123100,3140428150,29000,28950,29000,28950,18
20240509,123000,3139906450,28950,29000,29000,28950,81
20240509,122900,3137557800,29000,29000,29050,29000,106
20240509,122800,3134479750,28950,29000,29050,28950,149
20240509,122700,3130158350,29000,29050,29050,28950,103
20240509,122600,3127170750,29000,29000,29050,29000,190
20240509,122500,3121655400,29000,29050,29050,29000,64
20240509,122400,3119797550,29050,29050,29050,29000,41
20240509,122300,3118607250,29100,29050,29100,29000,415
20240509,122200,3106547450,29100,29000,29100,29000,110
20240509,122100,3103353350,29050,29050,29100,29000,189
20240509,122000,3097862450,29000,29050,29050,29000,136
20240509,121900,3093912550,29050,29000,29050,28950,91
20240509,121800,3091269950,29000,29050,29050,29000,208
20240509,121700,3085235550,29000,29050,29050,29000,93
20240509,121600,3082534550,29000,28950,29050,28950,134
20240509,121500,3078650800,29000,29000,29000,28950,630
20240509,121400,3060382850,29000,29050,29050,29000,164
20240509,121300,3055618850,29050,29050,29050,29000,68
20240509,121200,3053644500,29050,29000,29050,29000,31
20240509,121100,3052744300,29050,29050,29050,29000,147
20240509,121000,3048475550,29000,29000,29050,29000,131
20240509,120900,3044673550,28950,29000,29000,28950,88
20240509,120800,3042121950,29000,28950,29000,28950,1031
20240509,120700,3012229000,29000,29000,29000,28950,49
20240509,120600,3010808600,28950,29000,29000,28950,60
20240509,120500,3009069000,29000,28950,29000,28900,307
20240509,120400,3000175050,28950,28950,29000,28950,115
20240509,120300,2996843350,29050,28900,29050,28900,746
20240509,120200,2975236800,28900,28950,28950,28900,115
20240509,120100,2971907750,28900,28950,28950,28900,114
20240509,120000,2968609550,28950,28950,28950,28900,120
20240509,115900,2965139150,28900,28900,28950,28900,294
20240509,115800,2956639100,28950,28900,28950,28900,30
20240509,115700,2955771050,28950,28900,28950,28850,3568
20240509,115600,2852792800,28900,28850,28900,28850,1066
20240509,115500,2821988800,28850,28900,28900,28850,58
20240509,115400,2820312900,28900,28900,28900,28850,59
20240509,115300,2818608100,28900,28900,28900,28850,93
20240509,115200,2815920850,28900,28950,28950,28900,1775
20240509,115100,2764618400,28950,28900,28950,28850,1243
20240509,115000,2728691700,28900,28850,28900,28850,164
20240509,114900,2723952450,28900,28950,28950,28850,93
20240509,114800,2721265000,28900,28900,28950,28900,1666
20240509,114700,2673116850,28900,28950,28950,28900,1472
20240509,114600,2630557600,28950,28900,28950,28900,185
20240509,114500,2625207300,28900,28950,28950,28900,48
20240509,114400,2623818200,28950,28900,28950,28900,176
20240509,114300,2618724800,28900,28950,28950,28900,146
20240509,114200,2614499950,28900,28900,28950,28900,623
20240509,114100,2596494500,28950,28900,28950,28900,214
20240509,114000,2590301000,28950,28950,28950,28900,134
20240509,113900,2586422000,28950,28950,28950,28900,24
20240509,113800,2585727550,28950,28950,28950,28900,253
20240509,113700,2578403450,28900,28950,28950,28900,152
20240509,113600,2574003200,28950,28950,28950,28900,83
20240509,113500,2571600500,28950,28950,28950,28900,101
20240509,113400,2568677250,28950,29000,29000,28900,1273
20240509,113300,2531823800,29000,29000,29000,28950,105
20240509,113200,2528779300,29000,29000,29000,28950,98
20240509,113100,2525937500,29000,29000,29050,29000,333
20240509,113000,2516278400,29050,29000,29050,29000,36
20240509,112900,2515233100,29050,29050,29050,29000,163
20240509,112800,2510498100,29050,29000,29050,29000,34
20240509,112700,2509510600,29000,28950,29000,28950,28
20240509,112600,2508698750,29000,29000,29000,28950,169
20240509,112500,2503797850,29000,28950,29000,28950,89
20240509,112400,2501216950,29000,28950,29000,28950,94
20240509,112300,2498493450,29000,28950,29000,28950,91
20240509,112200,2495854600,29000,29000,29000,28950,47
20240509,112100,2494491700,29000,29000,29000,28950,392
20240509,112000,2483133300,29000,29000,29000,28950,785
20240509,111900,2460402550,29000,29000,29000,28950,162
20240509,111800,2455709050,29000,29000,29000,28950,299
20240509,111700,2447038300,29000,29000,29000,28950,213
20240509,111600,2440861350,29000,29000,29050,28950,272
20240509,111500,2432971900,29000,29000,29000,28950,341
20240509,111400,2423083000,29000,29000,29000,28950,22
20240509,111300,2422445150,29000,29050,29050,29000,420
20240509,111200,2410264600,29050,29050,29050,29000,38
20240509,111100,2409160750,29000,29000,29050,29000,412
20240509,111000,2397212450,28950,29000,29050,28950,409
20240509,110900,2385351050,29000,29000,29000,28950,22
20240509,110800,2384713150,29000,29000,29000,28950,195
20240509,110700,2379058800,29000,28950,29000,28950,701
20240509,110600,2358759900,29000,28950,29000,28950,25
20240509,110500,2358035450,29000,28950,29000,28950,22
20240509,110400,2357397550,28950,29000,29000,28950,138
20240509,110300,2353395850,29000,29000,29000,28950,22
20240509,110200,2352758000,29000,29050,29050,28950,545
20240509,110100,2336955200,29050,29050,29050,29000,16
20240509,110000,2336490500,29050,29000,29050,29000,13
20240509,105900,2336112950,29050,29050,29050,29000,42
20240509,105800,2334894250,29050,29000,29050,29000,79
20240509,105700,2332599750,29050,29000,29050,28950,220
20240509,105600,2326221250,29000,29000,29050,29000,894
20240509,105500,2300294700,29000,28950,29050,28950,143
20240509,105400,2296145400,29000,28950,29050,28950,325
20240509,105300,2286714650,28950,29000,29000,28950,330
20240509,105200,2277144750,29000,29050,29050,29000,104
20240509,105100,2274128050,29050,29050,29050,29000,59
20240509,105000,2272416200,29050,29050,29050,29000,35
20240509,104900,2271400350,29000,29000,29050,28950,333
20240509,104800,2261740900,29000,28950,29000,28950,80
20240509,104700,2259420950,29000,28950,29000,28950,265
20240509,104600,2251736000,29000,29050,29050,28950,827
20240509,104500,2227766500,29000,29050,29050,29000,525
20240509,104400,2212537600,29000,28950,29050,28950,1199
20240509,104300,2177777300,28900,29000,29000,28900,460
20240509,104200,2164466600,28950,28900,29000,28900,385
20240509,104100,2153322600,28900,28950,29000,28850,3363
20240509,104000,2056059600,29000,29050,29050,29000,1226
20240509,103900,2020501300,29050,29100,29100,29050,1341
20240509,103800,1981544150,29050,29100,29100,29050,211
20240509,103700,1975409600,29100,29100,29100,29050,890
20240509,103600,1949535650,29100,29100,29150,29100,130
20240509,103500,1945751950,29100,29100,29150,29100,246
20240509,103400,1938593250,29100,29100,29100,29100,38
20240509,103300,1937487450,29100,29050,29150,29050,393
20240509,103200,1926050500,29100,29100,29100,29050,139
20240509,103100,1922005650,29100,29100,29100,29050,589
20240509,103000,1904869150,29100,29100,29150,29100,99
20240509,102900,1901987550,29150,29100,29150,29100,102
20240509,102800,1899018600,29100,29150,29150,29100,137
20240509,102700,1895031050,29150,29150,29150,29150,63
20240509,102600,1893194600,29100,29150,29150,29100,173
20240509,102500,1888157400,29150,29150,29150,29150,8
20240509,102400,1887924200,29150,29100,29150,29100,61
20240509,102300,1886147450,29150,29150,29150,29150,17
20240509,102200,1885651900,29150,29100,29150,29100,148
20240509,102100,1881341600,29100,29100,29150,29100,1187
20240509,102000,1846797150,29100,29100,29100,29050,34
20240509,101900,1845808200,29100,29100,29100,29100,20
20240509,101800,1845226200,29050,29100,29100,29050,98
20240509,101700,1842374850,29100,29100,29100,29050,274
20240509,101600,1834402750,29050,29100,29100,29050,206
20240509,101500,1828412650,29100,29100,29100,29050,181
20240509,101400,1823148850,29100,29050,29100,29050,125
20240509,101300,1819516450,29100,29050,29100,29050,132
20240509,101200,1815678050,29100,29050,29100,29050,104
20240509,101100,1812656000,29100,29100,29100,29050,425
20240509,101000,1800309050,29100,29050,29100,29050,85
20240509,100900,1797838700,29100,29100,29100,29050,126
20240509,100800,1794175000,29050,29100,29100,29050,125
20240509,100700,1790543150,29050,29050,29100,29050,37
20240509,100600,1789467100,29050,29100,29100,29050,97
20240509,100500,1786648600,29100,29100,29100,29050,70
20240509,100400,1784614100,29050,29100,29100,29050,101
20240509,100300,1781676350,29100,29100,29100,29050,227
20240509,100200,1775070800,29050,29100,29100,29050,63
20240509,100100,1773238550,29100,29050,29100,29050,27
20240509,100000,1772453300,29100,29050,29100,29050,170
20240509,095900,1767506350,29100,29050,29100,29050,96
20240509,095800,1764716750,29100,29050,29100,29050,75
20240509,095700,1762534750,29100,29050,29100,29050,39
20240509,095600,1761400250,29100,29050,29100,29050,839
20240509,095500,1736996750,29050,29050,29100,29050,168
20240509,095400,1732113600,29100,29100,29100,29100,3990
20240509,095300,1616004600,29150,29150,29150,29100,243
20240509,095200,1608924900,29100,29100,29150,29100,66
20240509,095100,1607004250,29100,29100,29150,29100,192
20240509,095000,1601413850,29100,29150,29150,29100,67
20240509,094900,1599460850,29150,29050,29150,29050,1739
20240509,094800,1548841400,29050,29100,29100,29050,136
20240509,094700,1544887200,29050,29100,29100,29050,215
20240509,094600,1538636100,29100,29100,29100,29050,1095
20240509,094500,1506771650,29100,29000,29100,28950,1175
20240509,094400,1472682450,29000,28950,29000,28950,46
20240509,094300,1471348600,28950,28950,29000,28950,1039
20240509,094200,1441269450,28950,29000,29000,28950,296
20240509,094100,1432696700,29000,28950,29000,28900,1011
20240509,094000,1403419350,28950,28900,28950,28850,13040
20240509,093900,1026616500,28850,28900,28900,28850,2143
20240509,093800,964784900,28900,28950,28950,28900,2050
20240509,093700,905539050,28950,29000,29000,28900,1198
20240509,093600,870867200,28950,28950,29000,28950,283
20240509,093500,862674150,28950,28950,29000,28950,20
20240509,093400,862094750,28900,28900,29000,28900,298
20240509,093300,853470900,28900,28900,28950,28900,556
20240509,093200,837398900,28900,28950,29000,28900,426
20240509,093100,825077900,28950,29000,29000,28950,1443
20240509,093000,783258850,29050,29050,29050,29000,122
20240509,092900,779720200,29050,29100,29100,29050,1238
20240509,092800,743753600,29050,29050,29100,29050,107
20240509,092700,740644900,29100,29100,29100,29050,37
20240509,092600,739568800,29100,29000,29100,29000,734
20240509,092500,718248600,29000,29000,29050,29000,53
20240509,092400,716711500,29000,29000,29050,29000,184
20240509,092300,711371100,29050,29050,29050,29000,2070
20240509,092200,651299650,29050,29100,29100,29050,461
20240509,092100,637901000,29100,29100,29100,29100,541
20240509,092000,622157900,29100,29050,29100,29050,82
20240509,091900,619775750,29050,29150,29150,29050,476
20240509,091800,605925350,29150,29100,29150,29100,59
20240509,091700,604208350,29100,29100,29100,29100,187
20240509,091600,598766650,29100,29050,29150,29050,1606
20240509,091500,552102250,29000,29050,29100,29000,855
20240509,091400,527258650,29100,29050,29100,29050,166
20240509,091300,522436300,29050,29100,29100,29050,248
20240509,091200,515222450,29100,29100,29100,29050,685
20240509,091100,495290950,29100,29150,29150,29100,135
20240509,091000,491362400,29150,29200,29200,29150,956
20240509,090900,463451550,29200,29100,29200,29050,2317
20240509,090800,395967400,29100,29100,29100,29050,1259
20240509,090700,359386000,29100,29100,29150,29050,872
20240509,090600,334014150,29150,29250,29300,29150,1407
20240509,090500,292950550,29200,29300,29300,29200,767
20240509,090400,270552950,29250,29300,29300,29200,155
20240509,090300,266020750,29300,29150,29350,29150,4196
20240509,090200,143007500,29150,29150,29200,29150,583
20240509,090100,125999750,29200,29150,29200,29050,843
20240509,090000,101459250,29100,29200,29200,29050,3478