KissMeData/001120/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,183300,5760406500,29250,29250,29250,29250,16239
20240516,183200,5760406500,29250,29250,29250,29250,0
20240516,183100,5760406500,29250,29250,29250,29250,0
20240516,183000,5760406500,29250,29250,29250,29250,0
20240516,182900,5760406500,29250,29250,29250,29250,0
20240516,182800,5760406500,29250,29250,29250,29250,0
20240516,182700,5760406500,29250,29250,29250,29250,0
20240516,182600,5760406500,29250,29250,29250,29250,0
20240516,182500,5760406500,29250,29250,29250,29250,0
20240516,182400,5760406500,29250,29250,29250,29250,0
20240516,182300,5760406500,29250,29250,29250,29250,0
20240516,182200,5760406500,29250,29250,29250,29250,0
20240516,182100,5760406500,29250,29250,29250,29250,0
20240516,182000,5760406500,29250,29250,29250,29250,0
20240516,181900,5760406500,29250,29250,29250,29250,0
20240516,181800,5760406500,29250,29250,29250,29250,0
20240516,181700,5760406500,29250,29250,29250,29250,0
20240516,181600,5760406500,29250,29250,29250,29250,0
20240516,181500,5760406500,29250,29250,29250,29250,0
20240516,181400,5760406500,29250,29250,29250,29250,0
20240516,181300,5760406500,29250,29250,29250,29250,0
20240516,181200,5760406500,29250,29250,29250,29250,0
20240516,181100,5760406500,29250,29250,29250,29250,0
20240516,181000,5760406500,29250,29250,29250,29250,0
20240516,180900,5760406500,29250,29250,29250,29250,0
20240516,180800,5760406500,29250,29250,29250,29250,0
20240516,180700,5760406500,29250,29250,29250,29250,0
20240516,180600,5760406500,29250,29250,29250,29250,0
20240516,180500,5760406500,29250,29250,29250,29250,0
20240516,180400,5760406500,29250,29250,29250,29250,0
20240516,180300,5760406500,29250,29250,29250,29250,16239
20240516,180200,5760406500,29250,29250,29250,29250,0
20240516,180100,5760406500,29250,29250,29250,29250,0
20240516,180000,5760406500,29250,29250,29250,29250,0
20240516,175900,5760406500,29250,29250,29250,29250,0
20240516,175800,5760406500,29250,29250,29250,29250,0
20240516,175700,5760406500,29250,29250,29250,29250,0
20240516,175600,5760406500,29250,29250,29250,29250,0
20240516,175500,5760406500,29250,29250,29250,29250,0
20240516,175400,5760406500,29250,29250,29250,29250,0
20240516,175300,5760406500,29250,29250,29250,29250,0
20240516,175200,5760406500,29250,29250,29250,29250,0
20240516,175100,5760406500,29250,29250,29250,29250,0
20240516,175000,5760406500,29250,29250,29250,29250,0
20240516,174900,5760406500,29250,29250,29250,29250,0
20240516,174800,5760406500,29250,29250,29250,29250,0
20240516,174700,5760406500,29250,29250,29250,29250,0
20240516,174600,5760406500,29250,29250,29250,29250,0
20240516,174500,5760406500,29250,29250,29250,29250,0
20240516,174400,5760406500,29250,29250,29250,29250,0
20240516,174300,5760406500,29250,29250,29250,29250,0
20240516,174200,5760406500,29250,29250,29250,29250,0
20240516,174100,5760406500,29250,29250,29250,29250,0
20240516,174000,5760406500,29250,29250,29250,29250,0
20240516,173900,5760406500,29250,29250,29250,29250,0
20240516,173800,5760406500,29250,29250,29250,29250,0
20240516,173700,5760406500,29250,29250,29250,29250,0
20240516,173600,5760406500,29250,29250,29250,29250,0
20240516,173500,5760406500,29250,29250,29250,29250,0
20240516,173400,5760406500,29250,29250,29250,29250,0
20240516,173300,5760406500,29250,29250,29250,29250,16239
20240516,173200,5760406500,29250,29250,29250,29250,0
20240516,173100,5760406500,29250,29250,29250,29250,0
20240516,173000,5760406500,29250,29250,29250,29250,0
20240516,172900,5760406500,29250,29250,29250,29250,0
20240516,172800,5760406500,29250,29250,29250,29250,0
20240516,172700,5760406500,29250,29250,29250,29250,0
20240516,172600,5760406500,29250,29250,29250,29250,0
20240516,172500,5760406500,29250,29250,29250,29250,0
20240516,172400,5760406500,29250,29250,29250,29250,0
20240516,172300,5760406500,29250,29250,29250,29250,0
20240516,172200,5760406500,29250,29250,29250,29250,0
20240516,172100,5760406500,29250,29250,29250,29250,0
20240516,172000,5760406500,29250,29250,29250,29250,0
20240516,171900,5760406500,29250,29250,29250,29250,0
20240516,171800,5760406500,29250,29250,29250,29250,0
20240516,171700,5760406500,29250,29250,29250,29250,0
20240516,171600,5760406500,29250,29250,29250,29250,0
20240516,171500,5760406500,29250,29250,29250,29250,0
20240516,171400,5760406500,29250,29250,29250,29250,0
20240516,171300,5760406500,29250,29250,29250,29250,0
20240516,171200,5760406500,29250,29250,29250,29250,0
20240516,171100,5760406500,29250,29250,29250,29250,0
20240516,171000,5760406500,29250,29250,29250,29250,0
20240516,170900,5760406500,29250,29250,29250,29250,0
20240516,170800,5760406500,29250,29250,29250,29250,0
20240516,170700,5760406500,29250,29250,29250,29250,0
20240516,170600,5760406500,29250,29250,29250,29250,0
20240516,170500,5760406500,29250,29250,29250,29250,0
20240516,170400,5760406500,29250,29250,29250,29250,0
20240516,170300,5760406500,29250,29250,29250,29250,16239
20240516,170200,5760406500,29250,29250,29250,29250,0
20240516,170100,5760406500,29250,29250,29250,29250,0
20240516,170000,5760406500,29250,29250,29250,29250,0
20240516,165900,5760406500,29250,29250,29250,29250,0
20240516,165800,5760406500,29250,29250,29250,29250,0
20240516,165700,5760406500,29250,29250,29250,29250,0
20240516,165600,5760406500,29250,29250,29250,29250,0
20240516,165500,5760406500,29250,29250,29250,29250,0
20240516,165400,5760406500,29250,29250,29250,29250,0
20240516,165300,5760406500,29250,29250,29250,29250,0
20240516,165200,5760406500,29250,29250,29250,29250,0
20240516,165100,5760406500,29250,29250,29250,29250,0
20240516,165000,5760406500,29250,29250,29250,29250,0
20240516,164900,5760406500,29250,29250,29250,29250,0
20240516,164800,5760406500,29250,29250,29250,29250,0
20240516,164700,5760406500,29250,29250,29250,29250,0
20240516,164600,5760406500,29250,29250,29250,29250,0
20240516,164500,5760406500,29250,29250,29250,29250,0
20240516,164400,5760406500,29250,29250,29250,29250,0
20240516,164300,5760406500,29250,29250,29250,29250,0
20240516,164200,5760406500,29250,29250,29250,29250,0
20240516,164100,5760406500,29250,29250,29250,29250,0
20240516,164000,5760406500,29250,29250,29250,29250,0
20240516,163900,5760406500,29250,29250,29250,29250,0
20240516,163800,5760406500,29250,29250,29250,29250,0
20240516,163700,5760406500,29250,29250,29250,29250,0
20240516,163600,5760406500,29250,29250,29250,29250,0
20240516,163500,5760406500,29250,29250,29250,29250,0
20240516,163400,5760406500,29250,29250,29250,29250,0
20240516,163300,5760406500,29250,29250,29250,29250,16239
20240516,163200,5760406500,29250,29250,29250,29250,0
20240516,163100,5760406500,29250,29250,29250,29250,0
20240516,163000,5760406500,29250,29250,29250,29250,0
20240516,162900,5760406500,29250,29250,29250,29250,0
20240516,162800,5760406500,29250,29250,29250,29250,0
20240516,162700,5760406500,29250,29250,29250,29250,0
20240516,162600,5760406500,29250,29250,29250,29250,0
20240516,162500,5760406500,29250,29250,29250,29250,0
20240516,162400,5760406500,29250,29250,29250,29250,0
20240516,162300,5760406500,29250,29250,29250,29250,0
20240516,162200,5760406500,29250,29250,29250,29250,0
20240516,162100,5760406500,29250,29250,29250,29250,0
20240516,162000,5760406500,29250,29250,29250,29250,0
20240516,161900,5760406500,29250,29250,29250,29250,0
20240516,161800,5760406500,29250,29250,29250,29250,0
20240516,161700,5760406500,29250,29250,29250,29250,0
20240516,161600,5760406500,29250,29250,29250,29250,0
20240516,161500,5760406500,29250,29250,29250,29250,0
20240516,161400,5760406500,29250,29250,29250,29250,0
20240516,161300,5760406500,29250,29250,29250,29250,0
20240516,161200,5760406500,29250,29250,29250,29250,0
20240516,161100,5760406500,29250,29250,29250,29250,0
20240516,161000,5760406500,29250,29250,29250,29250,0
20240516,160900,5760406500,29250,29250,29250,29250,0
20240516,160800,5760406500,29250,29250,29250,29250,0
20240516,160700,5760406500,29250,29250,29250,29250,0
20240516,160600,5760406500,29250,29250,29250,29250,0
20240516,160500,5760406500,29250,29250,29250,29250,0
20240516,160400,5760406500,29250,29250,29250,29250,0
20240516,160300,5760406500,29250,29250,29250,29250,16239
20240516,160200,5760406500,29250,29250,29250,29250,0
20240516,160100,5760406500,29250,29250,29250,29250,0
20240516,160000,5760406500,29250,29250,29250,29250,0
20240516,155900,5760406500,29250,29250,29250,29250,0
20240516,155800,5760406500,29250,29250,29250,29250,0
20240516,155700,5760406500,29250,29250,29250,29250,0
20240516,155600,5760406500,29250,29250,29250,29250,0
20240516,155500,5760406500,29250,29250,29250,29250,0
20240516,155400,5760406500,29250,29250,29250,29250,0
20240516,155300,5760406500,29250,29250,29250,29250,0
20240516,155200,5760406500,29250,29250,29250,29250,0
20240516,155100,5760406500,29250,29250,29250,29250,0
20240516,155000,5760406500,29250,29250,29250,29250,0
20240516,154900,5760406500,29250,29250,29250,29250,0
20240516,154800,5760406500,29250,29250,29250,29250,0
20240516,154700,5760406500,29250,29250,29250,29250,0
20240516,154600,5760406500,29250,29250,29250,29250,0
20240516,154500,5760406500,29250,29250,29250,29250,0
20240516,154400,5760406500,29250,29250,29250,29250,0
20240516,154300,5760406500,29250,29250,29250,29250,0
20240516,154200,5760406500,29250,29250,29250,29250,0
20240516,154100,5760406500,29250,29250,29250,29250,0
20240516,154000,5760406500,29250,29250,29250,29250,0
20240516,153900,5760406500,29250,29250,29250,29250,0
20240516,153800,5760406500,29250,29250,29250,29250,0
20240516,153700,5760406500,29250,29250,29250,29250,0
20240516,153600,5760406500,29250,29250,29250,29250,0
20240516,153500,5760406500,29250,29250,29250,29250,0
20240516,153400,5760406500,29250,29250,29250,29250,0
20240516,153300,5760406500,29250,29250,29250,29250,16239
20240516,153200,5760406500,29250,29250,29250,29250,0
20240516,153100,5760406500,29250,29250,29250,29250,0
20240516,153000,5760406500,29250,29250,29250,29250,16239
20240516,152900,5285415750,29200,29200,29200,29200,0
20240516,152800,5285415750,29200,29200,29200,29200,0
20240516,152700,5285415750,29200,29200,29200,29200,0
20240516,152600,5285415750,29200,29200,29200,29200,0
20240516,152500,5285415750,29200,29200,29200,29200,0
20240516,152400,5285415750,29200,29200,29200,29200,0
20240516,152300,5285415750,29200,29200,29200,29200,0
20240516,152200,5285415750,29200,29200,29200,29200,0
20240516,152100,5285415750,29200,29200,29200,29200,0
20240516,152000,5285415750,29200,29200,29200,29200,0
20240516,151900,5285415750,29200,29200,29250,29200,507
20240516,151800,5270598200,29200,29150,29200,29150,52
20240516,151700,5269080550,29150,29150,29200,29150,569
20240516,151600,5252469900,29150,29150,29200,29150,270
20240516,151500,5244591650,29150,29200,29250,29150,1114
20240516,151400,5212091200,29200,29200,29250,29150,410
20240516,151300,5200113500,29200,29150,29250,29150,296
20240516,151200,5191473600,29150,29200,29250,29150,3521
20240516,151100,5088642100,29200,29150,29200,29150,1558
20240516,151000,5043157300,29150,29150,29200,29150,152
20240516,150900,5038726250,29150,29100,29200,29100,578
20240516,150800,5021871550,29150,29150,29150,29150,963
20240516,150700,4993800100,29150,29100,29200,29100,198
20240516,150600,4988030450,29100,29100,29150,29100,284
20240516,150500,4979753800,29100,29150,29150,29100,594
20240516,150400,4962445300,29150,29100,29150,29100,498
20240516,150300,4947953400,29100,29150,29150,29100,120
20240516,150200,4944459000,29150,29100,29150,29100,358
20240516,150100,4934025050,29100,29200,29200,29100,133
20240516,150000,4930151650,29200,29150,29200,29100,1205
20240516,145900,4895031100,29150,29150,29200,29100,120
20240516,145800,4891536700,29150,29200,29200,29100,404
20240516,145700,4879759850,29200,29100,29200,29100,619
20240516,145600,4861710800,29100,29150,29150,29100,436
20240516,145500,4849001450,29150,29100,29150,29050,370
20240516,145400,4838239800,29100,29100,29150,29100,7
20240516,145300,4838036000,29100,29050,29100,29050,318
20240516,145200,4828791550,29050,29100,29100,29050,566
20240516,145100,4812349150,29050,29050,29050,29050,867
20240516,145000,4787162800,29100,29100,29100,29050,416
20240516,144900,4775057250,29100,29050,29100,29050,665
20240516,144800,4755706050,29100,29050,29100,29050,32
20240516,144700,4754776350,29100,29050,29100,29050,215
20240516,144600,4748522550,29100,29050,29100,29050,6
20240516,144500,4748348200,29100,29050,29100,29050,6
20240516,144400,4748173800,29050,29100,29100,29050,587
20240516,144300,4731121100,29050,29100,29100,29050,44
20240516,144200,4729840750,29100,29150,29150,29100,336
20240516,144100,4720062550,29100,29150,29150,29100,508
20240516,144000,4705273650,29150,29150,29150,29100,9
20240516,143900,4705011600,29100,29150,29150,29100,10
20240516,143800,4704720500,29100,29100,29150,29100,506
20240516,143700,4689995800,29100,29150,29150,29100,68
20240516,143600,4688016900,29100,29150,29150,29100,110
20240516,143500,4684810700,29050,29100,29150,29050,207
20240516,143400,4678790250,29150,29100,29150,29100,1928
20240516,143300,4622602650,29100,29050,29100,29050,1749
20240516,143200,4571756900,29050,29050,29050,29050,6
20240516,143100,4571582600,29100,29050,29100,29050,247
20240516,143000,4564403250,29050,29050,29100,29050,355
20240516,142900,4554090350,29050,29050,29100,29050,15
20240516,142800,4553654500,29000,29050,29050,29000,30
20240516,142700,4552783100,29050,29050,29100,29000,1152
20240516,142600,4519315800,29100,29000,29100,29000,254
20240516,142500,4511931250,29000,29050,29100,29000,354
20240516,142400,4501647700,29050,29050,29150,29050,934
20240516,142300,4474501900,29050,29100,29100,29050,557
20240516,142200,4458302200,29100,29050,29100,29050,646
20240516,142100,4439517350,29100,29050,29100,29050,360
20240516,142000,4429041600,29050,29050,29100,29050,1155
20240516,141900,4395483150,29050,29100,29150,29050,884
20240516,141800,4369754100,29100,29100,29100,29050,787
20240516,141700,4346852500,29050,29050,29050,29050,223
20240516,141600,4340374350,29050,29050,29100,29050,35
20240516,141500,4339356750,29050,29100,29150,29050,978
20240516,141400,4310939500,29100,29050,29100,29050,55
20240516,141300,4309339200,29050,29050,29050,29050,5
20240516,141200,4309193950,29050,29050,29100,29050,71
20240516,141100,4307131300,29050,29100,29150,29050,154
20240516,141000,4302646700,29100,29150,29150,29100,105
20240516,140900,4299591050,29150,29100,29150,29050,2384
20240516,140800,4230261100,29050,29050,29050,29050,13
20240516,140700,4229883450,29050,29050,29100,29050,7
20240516,140600,4229680000,29050,29050,29100,29050,886
20240516,140500,4203933300,29050,29050,29100,29050,67
20240516,140400,4201986800,29050,29050,29100,29050,621
20240516,140300,4183946600,29050,29050,29100,29050,83
20240516,140200,4181535350,29050,29050,29100,29050,10
20240516,140100,4181244750,29050,29100,29100,29050,1419
20240516,140000,4140020550,29050,29100,29100,29050,68
20240516,135900,4138041850,29050,29150,29150,29050,10
20240516,135800,4137750950,29050,29150,29150,29050,567
20240516,135700,4121253100,29100,29050,29100,29050,9
20240516,135600,4120991250,29100,29100,29150,29100,508
20240516,135500,4106204500,29100,29100,29150,29100,52
20240516,135400,4104688950,29100,29100,29150,29100,98
20240516,135300,4101837100,29150,29100,29150,29100,161
20240516,135200,4097151900,29100,29050,29150,29050,72
20240516,135100,4095056650,29050,29100,29100,29050,4
20240516,135000,4094940350,29050,29150,29150,29050,547
20240516,134900,4079035700,29100,29150,29150,29100,93
20240516,134800,4076329150,29150,29100,29150,29050,645
20240516,134700,4057552650,29100,29100,29150,29100,20
20240516,134600,4056970550,29100,29050,29150,29050,194
20240516,134500,4051321700,29050,29150,29150,29050,8
20240516,134400,4051088950,29050,29050,29100,29050,58
20240516,134300,4049401450,29150,29050,29150,29050,5
20240516,134200,4049256000,29050,29050,29100,29050,799
20240516,134100,4026044850,29050,29100,29100,29050,586
20240516,134000,4008993250,29100,29150,29150,29100,1002
20240516,133900,3979834950,29100,29100,29150,29050,7481
20240516,133800,3762416400,29100,29150,29200,29100,1090
20240516,133700,3730634600,29150,29150,29200,29150,100
20240516,133600,3727719500,29150,29100,29150,29100,330
20240516,133500,3718100100,29100,29100,29100,29100,7
20240516,133400,3717896400,29150,29100,29150,29100,6
20240516,133300,3717721700,29100,29100,29150,29100,7
20240516,133200,3717517900,29100,29100,29150,29100,9
20240516,133100,3717255900,29100,29150,29150,29100,119
20240516,133000,3713787450,29150,29150,29150,29150,20
20240516,132900,3713204450,29200,29150,29200,29150,13
20240516,132800,3712825400,29150,29150,29200,29100,86
20240516,132700,3710318550,29100,29150,29150,29100,110
20240516,132600,3707112200,29150,29200,29200,29150,163
20240516,132500,3702354800,29150,29150,29150,29150,8
20240516,132400,3702121600,29150,29100,29200,29100,191
20240516,132300,3696548300,29150,29150,29150,29100,9
20240516,132200,3696286250,29100,29150,29200,29100,100
20240516,132100,3693371300,29200,29150,29200,29100,40
20240516,132000,3692204550,29100,29100,29150,29100,48
20240516,131900,3690805600,29150,29150,29150,29100,89
20240516,131800,3688213450,29100,29150,29200,29100,105
20240516,131700,3685152950,29150,29150,29200,29150,146
20240516,131600,3680896950,29150,29150,29150,29150,20
20240516,131500,3680313950,29150,29150,29200,29150,627
20240516,131400,3662036750,29150,29150,29200,29150,36
20240516,131300,3660987250,29150,29150,29200,29150,8
20240516,131200,3660753950,29150,29100,29150,29100,732
20240516,131100,3639416200,29150,29100,29150,29100,317
20240516,131000,3630176500,29100,29100,29150,29100,9
20240516,130900,3629914500,29100,29100,29150,29100,5
20240516,130800,3629768900,29100,29100,29150,29100,127
20240516,130700,3626073100,29100,29150,29150,29100,733
20240516,130600,3604742700,29100,29100,29150,29100,149
20240516,130500,3600406400,29150,29100,29150,29100,42
20240516,130400,3599182450,29150,29150,29150,29150,45
20240516,130300,3597870700,29100,29150,29150,29100,42
20240516,130200,3596646700,29150,29150,29150,29100,254
20240516,130100,3589243050,29150,29100,29150,29100,277
20240516,130000,3581168800,29100,29150,29150,29100,55
20240516,125900,3579565950,29150,29100,29150,29100,8
20240516,125800,3579332950,29150,29150,29200,29100,913
20240516,125700,3552719000,29150,29200,29250,29150,3235
20240516,125600,3458277100,29200,29200,29250,29200,229
20240516,125500,3451585500,29200,29200,29250,29200,21
20240516,125400,3450972200,29250,29200,29250,29200,137
20240516,125300,3446965650,29200,29250,29250,29200,40
20240516,125200,3445797300,29200,29250,29250,29200,129
20240516,125100,3442026950,29250,29150,29250,29150,241
20240516,125000,3434984400,29200,29150,29200,29150,2209
20240516,124900,3370482000,29150,29150,29200,29150,7
20240516,124800,3370277850,29150,29200,29200,29150,13
20240516,124700,3369898750,29150,29200,29200,29150,1107
20240516,124600,3337579600,29150,29200,29200,29150,14
20240516,124500,3337171200,29150,29100,29150,29100,468
20240516,124400,3323529500,29100,29150,29150,29100,8
20240516,124300,3323296550,29100,29150,29150,29100,236
20240516,124200,3316417400,29100,29100,29150,29100,8
20240516,124100,3316184500,29100,29100,29150,29100,11
20240516,124000,3315864300,29100,29150,29150,29100,59
20240516,123900,3314144750,29100,29100,29150,29100,228
20240516,123800,3307499000,29100,29050,29100,29050,4458
20240516,123700,3177774950,29100,29050,29100,29050,624
20240516,123600,3159647650,29050,29050,29100,29050,112
20240516,123500,3156388850,29050,29100,29100,29050,84
20240516,123400,3153944800,29050,29100,29100,29050,23
20240516,123300,3153275700,29050,29050,29050,29050,14
20240516,123200,3152869000,29100,29050,29100,29050,17
20240516,123100,3152374950,29050,29100,29100,29050,43
20240516,123000,3151123850,29050,29050,29100,29050,13
20240516,122900,3150746100,29050,29100,29100,29050,32
20240516,122800,3149816200,29050,29050,29050,29050,9
20240516,122700,3149554750,29100,29050,29100,29050,13
20240516,122600,3149177000,29050,29100,29150,29050,1176
20240516,122500,3114955600,29100,29100,29150,29100,621
20240516,122400,3096884400,29150,29150,29150,29100,64
20240516,122300,3095019100,29100,29100,29100,29100,7
20240516,122200,3094815400,29150,29150,29150,29100,107
20240516,122100,3091698250,29100,29100,29150,29100,80
20240516,122000,3089370150,29100,29150,29150,29100,163
20240516,121900,3084626250,29150,29100,29150,29100,53
20240516,121800,3083081600,29100,29100,29150,29100,40
20240516,121700,3081917500,29100,29150,29150,29100,178
20240516,121600,3076729250,29150,29150,29200,29150,459
20240516,121500,3063349100,29200,29150,29200,29150,738
20240516,121400,3041833950,29150,29150,29200,29150,10
20240516,121300,3041542350,29150,29150,29200,29150,73
20240516,121200,3039412400,29150,29150,29200,29150,812
20240516,121100,3015742400,29150,29150,29200,29150,412
20240516,121000,3003728950,29150,29150,29150,29100,1435
20240516,120900,2961898950,29100,29100,29100,29100,65
20240516,120800,2960007450,29150,29100,29150,29100,283
20240516,120700,2951763550,29100,29100,29150,29050,4100
20240516,120600,2832449350,29050,29100,29100,29050,10
20240516,120500,2832158600,29050,29050,29100,29050,16
20240516,120400,2831693700,29050,29050,29100,29050,7
20240516,120300,2831490250,29050,29050,29100,29050,56
20240516,120200,2829863350,29050,29050,29100,29050,64
20240516,120100,2828001300,29050,29100,29100,29050,8
20240516,120000,2827768800,29050,29100,29100,29050,32
20240516,115900,2826838900,29100,29050,29100,29050,18
20240516,115800,2826315900,29050,29050,29100,29050,61
20240516,115700,2824543600,29050,29050,29100,29050,48
20240516,115600,2823149100,29050,29050,29100,29050,108
20240516,115500,2820011450,29050,29100,29100,29050,11
20240516,115400,2819691750,29050,29050,29100,29050,9
20240516,115300,2819430200,29050,29050,29100,29050,12
20240516,115200,2819081350,29050,29050,29100,29000,25
20240516,115100,2818355050,29100,29100,29100,29000,60
20240516,115000,2816611950,29050,29000,29050,29000,11
20240516,114900,2816292450,29000,29000,29050,29000,8
20240516,114800,2816060350,29050,29050,29050,29000,408
20240516,114700,2804208000,29050,29050,29100,29050,19
20240516,114600,2803655800,29050,29100,29100,29050,702
20240516,114500,2783262600,29050,29050,29100,29050,694
20240516,114400,2763101750,29050,29050,29100,29050,23
20240516,114300,2762433400,29100,29050,29100,29050,50
20240516,114200,2760978750,29050,29100,29100,29050,12
20240516,114100,2760629800,29050,29050,29100,29050,54
20240516,114000,2759058950,29100,29100,29100,29050,85
20240516,113900,2756589200,29050,29050,29100,29050,23
20240516,113800,2755920800,29050,29050,29100,29050,30
20240516,113700,2755048100,29050,29050,29100,29050,17
20240516,113600,2754554000,29100,29100,29100,29050,32
20240516,113500,2753623050,29050,29050,29100,29050,115
20240516,113400,2750282000,29100,29050,29100,29050,16
20240516,113300,2749816900,29050,29050,29100,29050,201
20240516,113200,2743975950,29100,29100,29100,29050,767
20240516,113100,2721693650,29050,29100,29100,29050,73
20240516,113000,2719569600,29050,29050,29100,29050,18
20240516,112900,2719046450,29050,29050,29100,29050,19
20240516,112800,2718494050,29050,29050,29100,29050,11
20240516,112700,2718174400,29050,29100,29100,29050,14
20240516,112600,2717767450,29050,29050,29100,29050,130
20240516,112500,2713990750,29050,29050,29100,29050,6
20240516,112400,2713816350,29050,29050,29100,29050,52
20240516,112300,2712303550,29050,29100,29100,29050,73
20240516,112200,2710180050,29100,29100,29100,29050,30
20240516,112100,2709307200,29100,29050,29100,29050,19
20240516,112000,2708755000,29050,29050,29100,29050,104
20240516,111900,2705730450,29100,29100,29100,29050,150
20240516,111800,2701365800,29050,29000,29100,29000,700
20240516,111700,2681030750,29000,29050,29050,29000,621
20240516,111600,2662991100,29050,29100,29100,29050,1474
20240516,111500,2620168700,29050,29050,29100,29050,57
20240516,111400,2618510450,29100,29050,29100,29050,62
20240516,111300,2616706350,29050,29100,29100,29050,70
20240516,111200,2614670400,29100,29100,29100,29050,125
20240516,111100,2611034300,29050,29050,29100,29050,124
20240516,111000,2607428900,29050,29100,29100,29050,53
20240516,110900,2605886800,29050,29050,29100,29050,84
20240516,110800,2603443600,29050,29050,29100,29000,499
20240516,110700,2588945800,29000,29050,29050,29000,127
20240516,110600,2585256750,29050,29000,29050,29000,350
20240516,110500,2575089850,29050,29050,29050,29000,165
20240516,110400,2570299350,29000,29000,29050,29000,214
20240516,110300,2564090200,29000,29050,29050,29000,56
20240516,110200,2562463650,29050,29050,29050,29000,262
20240516,110100,2554857750,29000,29050,29050,29000,90
20240516,110000,2552243350,29000,28950,29050,28950,3532
20240516,105900,2449812000,28950,28950,29000,28950,869
20240516,105800,2424646200,28950,28900,29000,28900,189
20240516,105700,2419172900,28900,28900,28950,28900,217
20240516,105600,2412895400,28900,28900,29000,28900,130
20240516,105500,2409131150,28900,28900,29000,28900,105
20240516,105400,2406089200,28900,29000,29000,28900,188
20240516,105300,2400640700,28900,28950,29000,28900,384
20240516,105200,2389531200,28950,28900,28950,28850,220
20240516,105100,2383165750,28850,28950,29000,28850,2644
20240516,105000,2306780000,28950,28950,29000,28950,86
20240516,104900,2304287550,28950,28950,28950,28900,50
20240516,104800,2302840200,28950,28950,29000,28900,91
20240516,104700,2300206000,28950,28900,28950,28900,175
20240516,104600,2295141200,28900,28950,29000,28900,1244
20240516,104500,2259179450,28950,28950,29000,28900,275
20240516,104400,2251218400,28950,28950,29000,28950,155
20240516,104300,2246728450,28950,28950,29000,28950,121
20240516,104200,2243222300,28950,28900,28950,28900,302
20240516,104100,2234480650,28900,28900,28950,28900,164
20240516,104000,2229738200,28900,28900,29000,28900,95
20240516,103900,2226989700,28950,28900,29000,28900,130
20240516,103800,2223223750,28900,28950,29000,28900,312
20240516,103700,2214189950,29000,28950,29000,28900,79
20240516,103600,2211903000,28950,28950,29000,28950,110
20240516,103500,2208715050,28950,28950,29000,28950,117
20240516,103400,2205325600,29000,28950,29000,28950,223
20240516,103300,2198862100,28900,28950,29000,28900,1113
20240516,103200,2166688700,28950,29000,29050,28850,8951
20240516,103100,1908326550,29000,28950,29050,28950,150
20240516,103000,1903978400,28950,29050,29050,28950,258
20240516,102900,1896494400,29000,29000,29050,29000,95
20240516,102800,1893736400,29000,29050,29050,29000,71
20240516,102700,1891674850,29050,29050,29050,29000,116
20240516,102600,1888307200,29050,29000,29050,29000,293
20240516,102500,1879807600,29000,28950,29000,28950,220
20240516,102400,1873430400,28950,28950,29000,28950,263
20240516,102300,1865808250,28950,29000,29000,28950,68
20240516,102200,1863837200,28950,28900,29000,28900,82
20240516,102100,1861461100,28900,28950,29000,28900,235
20240516,102000,1854651300,28950,28900,28950,28900,218
20240516,101900,1848341550,28900,28950,29000,28900,167
20240516,101800,1843509750,28950,28950,29100,28950,550
20240516,101700,1827577000,28950,29000,29000,28950,129
20240516,101600,1823838800,28950,29100,29100,28950,318
20240516,101500,1814614100,29000,29000,29000,28950,750
20240516,101400,1792865150,29000,29000,29100,29000,21
20240516,101300,1792255950,29100,29100,29100,29000,77
20240516,101200,1790020200,29000,29000,29050,29000,1382
20240516,101100,1749922650,28950,28950,29000,28950,640
20240516,101000,1731394550,28950,29000,29000,28950,66
20240516,100900,1729482300,28950,28900,29000,28900,308
20240516,100800,1720567600,28900,29050,29050,28900,2473
20240516,100700,1649019450,29000,29000,29050,28950,888
20240516,100600,1623263250,29050,29050,29050,29050,118
20240516,100500,1619835350,29000,29050,29050,29000,205
20240516,100400,1613880400,29050,29050,29050,29000,120
20240516,100300,1610394500,29050,29000,29050,29000,4
20240516,100200,1610278350,29000,29050,29050,29000,321
20240516,100100,1600954300,29050,29000,29050,28950,292
20240516,100000,1592486950,29050,29050,29050,29000,2918
20240516,095900,1507819200,29050,29050,29100,29050,286
20240516,095800,1499510750,29050,29050,29100,29050,136
20240516,095700,1495559750,29050,29050,29100,29050,65
20240516,095600,1493671350,29000,29100,29100,29000,722
20240516,095500,1472674900,29050,29050,29050,29050,1
20240516,095400,1472645850,29050,29050,29100,29050,47
20240516,095300,1471280250,29050,29050,29050,29050,517
20240516,095200,1456261400,29050,29050,29100,29050,467
20240516,095100,1442688400,29100,29100,29100,29000,3595
20240516,095000,1338298000,29100,29100,29100,29100,3
20240516,094900,1338210700,29100,29150,29150,29050,2088
20240516,094800,1277544050,29150,29150,29150,29100,180
20240516,094700,1272297300,29100,29100,29100,29100,32
20240516,094600,1271366100,29100,29000,29150,29000,366
20240516,094500,1260730500,29000,29000,29100,29000,47
20240516,094400,1259367000,29000,29050,29150,29000,411
20240516,094300,1247407650,29100,29100,29100,29100,323
20240516,094200,1238008350,29100,29050,29100,29050,641
20240516,094100,1219369700,29050,29150,29150,29050,334
20240516,094000,1209652600,29100,29100,29150,29050,251
20240516,093900,1202350450,29100,29000,29100,29000,642
20240516,093800,1183691850,29000,29000,29050,29000,302
20240516,093700,1174933650,29050,29050,29100,29000,3026
20240516,093600,1087152550,29100,29100,29100,29100,228
20240516,093500,1080517750,29100,29100,29100,29100,760
20240516,093400,1058401750,29100,29050,29100,29050,462
20240516,093300,1044969650,29050,29050,29050,29050,70
20240516,093200,1042936150,29050,29050,29100,29050,132
20240516,093100,1039101500,29050,29050,29050,29050,244
20240516,093000,1032013300,29050,29050,29100,29050,291
20240516,092900,1023559450,29050,29100,29100,29050,419
20240516,092800,1011380050,29050,29100,29100,29050,60
20240516,092700,1009634750,29050,29050,29100,29000,521
20240516,092600,994502850,29050,29100,29100,29000,1192
20240516,092500,959880300,29100,29150,29150,29100,361
20240516,092400,949375050,29150,29100,29150,29100,135
20240516,092300,945439850,29150,29150,29150,29100,142
20240516,092200,941300600,29150,29100,29150,29100,139
20240516,092100,937249250,29150,29150,29150,29100,1423
20240516,092000,895769200,29150,29150,29200,29100,1306
20240516,091900,857692700,29200,29150,29200,29150,509
20240516,091800,842853100,29150,29100,29150,29100,273
20240516,091700,834901200,29100,29150,29150,29100,251
20240516,091600,827584600,29150,29150,29200,29100,1006
20240516,091500,798279300,29150,29150,29200,29150,460
20240516,091400,784865950,29100,29100,29150,29100,560
20240516,091300,768569900,29100,29150,29150,29100,1515
20240516,091200,724464400,29150,29200,29200,29150,367
20240516,091100,713764450,29150,29150,29200,29150,468
20240516,091000,700122100,29200,29200,29200,29150,425
20240516,090900,687732300,29200,29250,29250,29200,1018
20240516,090800,657965650,29350,29300,29350,29250,2222
20240516,090700,592864250,29300,29400,29400,29300,4307
20240516,090600,466463150,29400,29400,29450,29350,3163
20240516,090500,373458100,29400,29400,29400,29350,146
20240516,090400,369165850,29400,29350,29400,29350,638
20240516,090300,350411200,29400,29400,29400,29350,548
20240516,090200,334304450,29400,29450,29450,29350,898
20240516,090100,307886650,29350,29400,29450,29350,2322
20240516,090000,239667000,29400,29250,29400,29250,8187