KissMeData/022100/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,190500,12473673300,40950,40950,40950,40950,5984
20240514,190400,12473673300,40950,40950,40950,40950,0
20240514,190300,12473673300,40950,40950,40950,40950,0
20240514,190200,12473673300,40950,40950,40950,40950,0
20240514,190100,12473673300,40950,40950,40950,40950,0
20240514,190000,12473673300,40950,40950,40950,40950,0
20240514,185900,12473673300,40950,40950,40950,40950,0
20240514,185800,12473673300,40950,40950,40950,40950,0
20240514,185700,12473673300,40950,40950,40950,40950,0
20240514,185600,12473673300,40950,40950,40950,40950,0
20240514,185500,12473673300,40950,40950,40950,40950,0
20240514,185400,12473673300,40950,40950,40950,40950,0
20240514,185300,12473673300,40950,40950,40950,40950,0
20240514,185200,12473673300,40950,40950,40950,40950,0
20240514,185100,12473673300,40950,40950,40950,40950,0
20240514,185000,12473673300,40950,40950,40950,40950,0
20240514,184900,12473673300,40950,40950,40950,40950,0
20240514,184800,12473673300,40950,40950,40950,40950,0
20240514,184700,12473673300,40950,40950,40950,40950,0
20240514,184600,12473673300,40950,40950,40950,40950,0
20240514,184500,12473673300,40950,40950,40950,40950,0
20240514,184400,12473673300,40950,40950,40950,40950,0
20240514,184300,12473673300,40950,40950,40950,40950,0
20240514,184200,12473673300,40950,40950,40950,40950,0
20240514,184100,12473673300,40950,40950,40950,40950,0
20240514,184000,12473673300,40950,40950,40950,40950,0
20240514,183900,12473673300,40950,40950,40950,40950,0
20240514,183800,12473673300,40950,40950,40950,40950,0
20240514,183700,12473673300,40950,40950,40950,40950,0
20240514,183600,12473673300,40950,40950,40950,40950,0
20240514,183500,12473673300,40950,40950,40950,40950,5984
20240514,183400,12473673300,40950,40950,40950,40950,0
20240514,183300,12473673300,40950,40950,40950,40950,0
20240514,183200,12473673300,40950,40950,40950,40950,0
20240514,183100,12473673300,40950,40950,40950,40950,0
20240514,183000,12473673300,40950,40950,40950,40950,0
20240514,182900,12473673300,40950,40950,40950,40950,0
20240514,182800,12473673300,40950,40950,40950,40950,0
20240514,182700,12473673300,40950,40950,40950,40950,0
20240514,182600,12473673300,40950,40950,40950,40950,0
20240514,182500,12473673300,40950,40950,40950,40950,0
20240514,182400,12473673300,40950,40950,40950,40950,0
20240514,182300,12473673300,40950,40950,40950,40950,0
20240514,182200,12473673300,40950,40950,40950,40950,0
20240514,182100,12473673300,40950,40950,40950,40950,0
20240514,182000,12473673300,40950,40950,40950,40950,0
20240514,181900,12473673300,40950,40950,40950,40950,0
20240514,181800,12473673300,40950,40950,40950,40950,0
20240514,181700,12473673300,40950,40950,40950,40950,0
20240514,181600,12473673300,40950,40950,40950,40950,0
20240514,181500,12473673300,40950,40950,40950,40950,0
20240514,181400,12473673300,40950,40950,40950,40950,0
20240514,181300,12473673300,40950,40950,40950,40950,0
20240514,181200,12473673300,40950,40950,40950,40950,0
20240514,181100,12473673300,40950,40950,40950,40950,0
20240514,181000,12473673300,40950,40950,40950,40950,0
20240514,180900,12473673300,40950,40950,40950,40950,0
20240514,180800,12473673300,40950,40950,40950,40950,0
20240514,180700,12473673300,40950,40950,40950,40950,0
20240514,180600,12473673300,40950,40950,40950,40950,0
20240514,180500,12473673300,40950,40950,40950,40950,5984
20240514,180400,12473673300,40950,40950,40950,40950,0
20240514,180300,12473673300,40950,40950,40950,40950,0
20240514,180200,12473673300,40950,40950,40950,40950,0
20240514,180100,12473673300,40950,40950,40950,40950,0
20240514,180000,12473673300,40950,40950,40950,40950,0
20240514,175900,12473673300,40950,40950,40950,40950,0
20240514,175800,12473673300,40950,40950,40950,40950,0
20240514,175700,12473673300,40950,40950,40950,40950,0
20240514,175600,12473673300,40950,40950,40950,40950,0
20240514,175500,12473673300,40950,40950,40950,40950,0
20240514,175400,12473673300,40950,40950,40950,40950,0
20240514,175300,12473673300,40950,40950,40950,40950,0
20240514,175200,12473673300,40950,40950,40950,40950,0
20240514,175100,12473673300,40950,40950,40950,40950,0
20240514,175000,12473673300,40950,40950,40950,40950,0
20240514,174900,12473673300,40950,40950,40950,40950,0
20240514,174800,12473673300,40950,40950,40950,40950,0
20240514,174700,12473673300,40950,40950,40950,40950,0
20240514,174600,12473673300,40950,40950,40950,40950,0
20240514,174500,12473673300,40950,40950,40950,40950,0
20240514,174400,12473673300,40950,40950,40950,40950,0
20240514,174300,12473673300,40950,40950,40950,40950,0
20240514,174200,12473673300,40950,40950,40950,40950,0
20240514,174100,12473673300,40950,40950,40950,40950,0
20240514,174000,12473673300,40950,40950,40950,40950,0
20240514,173900,12473673300,40950,40950,40950,40950,0
20240514,173800,12473673300,40950,40950,40950,40950,0
20240514,173700,12473673300,40950,40950,40950,40950,0
20240514,173600,12473673300,40950,40950,40950,40950,0
20240514,173500,12473673300,40950,40950,40950,40950,5984
20240514,173400,12473673300,40950,40950,40950,40950,0
20240514,173300,12473673300,40950,40950,40950,40950,0
20240514,173200,12473673300,40950,40950,40950,40950,0
20240514,173100,12473673300,40950,40950,40950,40950,0
20240514,173000,12473673300,40950,40950,40950,40950,0
20240514,172900,12473673300,40950,40950,40950,40950,0
20240514,172800,12473673300,40950,40950,40950,40950,0
20240514,172700,12473673300,40950,40950,40950,40950,0
20240514,172600,12473673300,40950,40950,40950,40950,0
20240514,172500,12473673300,40950,40950,40950,40950,0
20240514,172400,12473673300,40950,40950,40950,40950,0
20240514,172300,12473673300,40950,40950,40950,40950,0
20240514,172200,12473673300,40950,40950,40950,40950,0
20240514,172100,12473673300,40950,40950,40950,40950,0
20240514,172000,12473673300,40950,40950,40950,40950,0
20240514,171900,12473673300,40950,40950,40950,40950,0
20240514,171800,12473673300,40950,40950,40950,40950,0
20240514,171700,12473673300,40950,40950,40950,40950,0
20240514,171600,12473673300,40950,40950,40950,40950,0
20240514,171500,12473673300,40950,40950,40950,40950,0
20240514,171400,12473673300,40950,40950,40950,40950,0
20240514,171300,12473673300,40950,40950,40950,40950,0
20240514,171200,12473673300,40950,40950,40950,40950,0
20240514,171100,12473673300,40950,40950,40950,40950,0
20240514,171000,12473673300,40950,40950,40950,40950,0
20240514,170900,12473673300,40950,40950,40950,40950,0
20240514,170800,12473673300,40950,40950,40950,40950,0
20240514,170700,12473673300,40950,40950,40950,40950,0
20240514,170600,12473673300,40950,40950,40950,40950,0
20240514,170500,12473673300,40950,40950,40950,40950,5984
20240514,170400,12473673300,40950,40950,40950,40950,0
20240514,170300,12473673300,40950,40950,40950,40950,0
20240514,170200,12473673300,40950,40950,40950,40950,0
20240514,170100,12473673300,40950,40950,40950,40950,0
20240514,170000,12473673300,40950,40950,40950,40950,0
20240514,165900,12473673300,40950,40950,40950,40950,0
20240514,165800,12473673300,40950,40950,40950,40950,0
20240514,165700,12473673300,40950,40950,40950,40950,0
20240514,165600,12473673300,40950,40950,40950,40950,0
20240514,165500,12473673300,40950,40950,40950,40950,0
20240514,165400,12473673300,40950,40950,40950,40950,0
20240514,165300,12473673300,40950,40950,40950,40950,0
20240514,165200,12473673300,40950,40950,40950,40950,0
20240514,165100,12473673300,40950,40950,40950,40950,0
20240514,165000,12473673300,40950,40950,40950,40950,0
20240514,164900,12473673300,40950,40950,40950,40950,0
20240514,164800,12473673300,40950,40950,40950,40950,0
20240514,164700,12473673300,40950,40950,40950,40950,0
20240514,164600,12473673300,40950,40950,40950,40950,0
20240514,164500,12473673300,40950,40950,40950,40950,0
20240514,164400,12473673300,40950,40950,40950,40950,0
20240514,164300,12473673300,40950,40950,40950,40950,0
20240514,164200,12473673300,40950,40950,40950,40950,0
20240514,164100,12473673300,40950,40950,40950,40950,0
20240514,164000,12473673300,40950,40950,40950,40950,0
20240514,163900,12473673300,40950,40950,40950,40950,0
20240514,163800,12473673300,40950,40950,40950,40950,0
20240514,163700,12473673300,40950,40950,40950,40950,0
20240514,163600,12473673300,40950,40950,40950,40950,0
20240514,163500,12473673300,40950,40950,40950,40950,5984
20240514,163400,12473673300,40950,40950,40950,40950,0
20240514,163300,12473673300,40950,40950,40950,40950,0
20240514,163200,12473673300,40950,40950,40950,40950,0
20240514,163100,12473673300,40950,40950,40950,40950,0
20240514,163000,12473673300,40950,40950,40950,40950,0
20240514,162900,12473673300,40950,40950,40950,40950,0
20240514,162800,12473673300,40950,40950,40950,40950,0
20240514,162700,12473673300,40950,40950,40950,40950,0
20240514,162600,12473673300,40950,40950,40950,40950,0
20240514,162500,12473673300,40950,40950,40950,40950,0
20240514,162400,12473673300,40950,40950,40950,40950,0
20240514,162300,12473673300,40950,40950,40950,40950,0
20240514,162200,12473673300,40950,40950,40950,40950,0
20240514,162100,12473673300,40950,40950,40950,40950,0
20240514,162000,12473673300,40950,40950,40950,40950,0
20240514,161900,12473673300,40950,40950,40950,40950,0
20240514,161800,12473673300,40950,40950,40950,40950,0
20240514,161700,12473673300,40950,40950,40950,40950,0
20240514,161600,12473673300,40950,40950,40950,40950,0
20240514,161500,12473673300,40950,40950,40950,40950,0
20240514,161400,12473673300,40950,40950,40950,40950,0
20240514,161300,12473673300,40950,40950,40950,40950,0
20240514,161200,12473673300,40950,40950,40950,40950,0
20240514,161100,12473673300,40950,40950,40950,40950,0
20240514,161000,12473673300,40950,40950,40950,40950,0
20240514,160900,12473673300,40950,40950,40950,40950,0
20240514,160800,12473673300,40950,40950,40950,40950,0
20240514,160700,12473673300,40950,40950,40950,40950,0
20240514,160600,12473673300,40950,40950,40950,40950,0
20240514,160500,12473673300,40950,40950,40950,40950,5984
20240514,160400,12473673300,40950,40950,40950,40950,0
20240514,160300,12473673300,40950,40950,40950,40950,0
20240514,160200,12473673300,40950,40950,40950,40950,0
20240514,160100,12473673300,40950,40950,40950,40950,0
20240514,160000,12473673300,40950,40950,40950,40950,0
20240514,155900,12473673300,40950,40950,40950,40950,0
20240514,155800,12473673300,40950,40950,40950,40950,0
20240514,155700,12473673300,40950,40950,40950,40950,0
20240514,155600,12473673300,40950,40950,40950,40950,0
20240514,155500,12473673300,40950,40950,40950,40950,0
20240514,155400,12473673300,40950,40950,40950,40950,0
20240514,155300,12473673300,40950,40950,40950,40950,0
20240514,155200,12473673300,40950,40950,40950,40950,0
20240514,155100,12473673300,40950,40950,40950,40950,0
20240514,155000,12473673300,40950,40950,40950,40950,0
20240514,154900,12473673300,40950,40950,40950,40950,0
20240514,154800,12473673300,40950,40950,40950,40950,0
20240514,154700,12473673300,40950,40950,40950,40950,0
20240514,154600,12473673300,40950,40950,40950,40950,0
20240514,154500,12473673300,40950,40950,40950,40950,0
20240514,154400,12473673300,40950,40950,40950,40950,0
20240514,154300,12473673300,40950,40950,40950,40950,0
20240514,154200,12473673300,40950,40950,40950,40950,0
20240514,154100,12473673300,40950,40950,40950,40950,0
20240514,154000,12473673300,40950,40950,40950,40950,0
20240514,153900,12473673300,40950,40950,40950,40950,0
20240514,153800,12473673300,40950,40950,40950,40950,0
20240514,153700,12473673300,40950,40950,40950,40950,0
20240514,153600,12473673300,40950,40950,40950,40950,0
20240514,153500,12473673300,40950,40950,40950,40950,5984
20240514,153400,12473673300,40950,40950,40950,40950,0
20240514,153300,12473673300,40950,40950,40950,40950,0
20240514,153200,12473673300,40950,40950,40950,40950,0
20240514,153100,12473673300,40950,40950,40950,40950,0
20240514,153000,12473673300,40950,40950,40950,40950,5984
20240514,152900,12228628500,40950,40950,40950,40950,0
20240514,152800,12228628500,40950,40950,40950,40950,0
20240514,152700,12228628500,40950,40950,40950,40950,0
20240514,152600,12228628500,40950,40950,40950,40950,0
20240514,152500,12228628500,40950,40950,40950,40950,0
20240514,152400,12228628500,40950,40950,40950,40950,0
20240514,152300,12228628500,40950,40950,40950,40950,0
20240514,152200,12228628500,40950,40950,40950,40950,0
20240514,152100,12228628500,40950,40950,40950,40950,0
20240514,152000,12228628500,40950,40950,40950,40950,0
20240514,151900,12228628500,40950,40950,40950,40900,864
20240514,151800,12193255600,40950,40900,40950,40900,1286
20240514,151700,12140627050,40950,40900,40950,40900,886
20240514,151600,12104357750,40900,40950,40950,40850,525
20240514,151500,12082881750,40900,40900,40900,40850,1631
20240514,151400,12016176750,40850,40850,40900,40850,718
20240514,151300,11986838450,40850,40850,40900,40850,905
20240514,151200,11949858700,40800,40850,40850,40800,988
20240514,151100,11909499400,40850,40850,40850,40800,142
20240514,151000,11903700850,40800,40850,40850,40800,227
20240514,150900,11894437950,40800,40850,40850,40800,102
20240514,150800,11890272850,40800,40850,40850,40800,214
20240514,150700,11881536650,40800,40850,40850,40800,297
20240514,150600,11869412750,40850,40850,40850,40800,586
20240514,150500,11845501000,40800,40850,40850,40800,49
20240514,150400,11843499500,40800,40850,40850,40800,1092
20240514,150300,11798933500,40850,40900,40900,40800,1563
20240514,150200,11735085250,40850,40900,40900,40850,94
20240514,150100,11731242250,40850,40900,40900,40850,56
20240514,150000,11728952350,40900,40850,40900,40850,1496
20240514,145900,11667825250,40850,40850,40850,40800,638
20240514,145800,11641768300,40800,40900,40900,40800,1561
20240514,145700,11577999750,40900,40900,40900,40850,297
20240514,145600,11565854600,40850,40850,40900,40850,340
20240514,145500,11551961750,40850,40900,40900,40850,96
20240514,145400,11548035550,40850,40900,40900,40850,369
20240514,145300,11532947650,40900,40900,40950,40850,1324
20240514,145200,11478764550,40850,40900,40900,40850,310
20240514,145100,11466086550,40900,40950,40950,40900,117
20240514,145000,11461301200,40900,40900,40950,40850,2199
20240514,144900,11371361900,40900,40900,40900,40900,11
20240514,144800,11370912000,40900,40900,40900,40850,154
20240514,144700,11364619700,40850,40900,40900,40850,83
20240514,144600,11361225100,40900,40850,40900,40850,286
20240514,144500,11349535700,40850,40900,40900,40850,155
20240514,144400,11343203400,40850,40850,40850,40850,170
20240514,144300,11336258900,40900,40850,40900,40850,789
20240514,144200,11304020400,40850,40850,40900,40850,927
20240514,144100,11266146900,40850,40900,40900,40850,437
20240514,144000,11248295350,40900,40900,40900,40850,403
20240514,143900,11231830600,40900,40850,40900,40850,1108
20240514,143800,11186534200,40850,40850,40900,40850,31
20240514,143700,11185267300,40900,40850,40900,40850,26
20240514,143600,11184204950,40850,40800,40900,40800,994
20240514,143500,11143632950,40850,40850,40850,40800,347
20240514,143400,11129463200,40850,40850,40850,40800,209
20240514,143300,11120925800,40800,40800,40850,40800,173
20240514,143200,11113865450,40850,40850,40850,40850,46
20240514,143100,11111986350,40850,40850,40850,40800,488
20240514,143000,11092052800,40800,40850,40900,40800,1219
20240514,142900,11042275700,40850,40850,40850,40850,219
20240514,142800,11033329550,40850,40850,40900,40850,167
20240514,142700,11026507000,40850,40900,40900,40850,610
20240514,142600,11001588000,40900,40900,40900,40900,70
20240514,142500,10998725000,40900,40850,40900,40850,427
20240514,142400,10981281200,40850,40900,40900,40850,77
20240514,142300,10978131950,40850,40900,40900,40850,59
20240514,142200,10975718900,40900,40900,40900,40850,661
20240514,142100,10948684600,40950,40900,40950,40900,305
20240514,142000,10936209350,40900,40900,40900,40900,11
20240514,141900,10935759450,40950,40950,40950,40900,25
20240514,141800,10934736100,40950,40950,40950,40950,12
20240514,141700,10934244700,40900,40950,40950,40900,322
20240514,141600,10921058900,40900,40900,40900,40850,694
20240514,141500,10892676300,40900,40850,40900,40850,98
20240514,141400,10888670800,40900,40900,40900,40900,133
20240514,141300,10883231100,40900,40900,40950,40900,344
20240514,141200,10869159650,40950,40900,40950,40900,143
20240514,141100,10863310550,40950,40900,40950,40900,330
20240514,141000,10849812450,40900,40950,40950,40900,497
20240514,140900,10829484150,40900,40900,40950,40900,117
20240514,140800,10824695800,40950,40900,40950,40900,492
20240514,140700,10804567300,40850,40850,40900,40850,191
20240514,140600,10796763700,40900,40900,40900,40850,466
20240514,140500,10777715150,40950,40850,40950,40850,716
20240514,140400,10748438350,40850,40900,40900,40850,486
20240514,140300,10728584100,40900,40900,40900,40850,1782
20240514,140200,10655700650,40900,40850,40900,40850,165
20240514,140100,10648959850,40900,40850,40900,40850,142
20240514,140000,10643152100,40900,40900,40950,40900,144
20240514,135900,10637262300,40900,40900,40900,40900,878
20240514,135800,10601352100,40900,40900,40900,40850,162
20240514,135700,10594726800,40950,40850,40950,40850,840
20240514,135600,10560396850,40900,40900,40900,40900,21
20240514,135500,10559537950,40900,40900,40900,40900,5
20240514,135400,10559333450,40900,40900,40900,40900,106
20240514,135300,10554998050,40900,40900,40950,40900,412
20240514,135200,10538144600,40950,40900,40950,40900,129
20240514,135100,10532866350,40950,40950,40950,40900,34
20240514,135000,10531475050,40900,40900,40900,40900,259
20240514,134900,10520881950,40900,40950,40950,40900,396
20240514,134800,10504684800,41000,40950,41000,40900,1744
20240514,134700,10433270000,40950,40950,41000,40950,82
20240514,134600,10429910650,40950,41000,41000,40950,41
20240514,134500,10428230800,40950,41000,41000,40950,32
20240514,134400,10426919900,41000,40950,41000,40950,180
20240514,134300,10419547500,41000,40950,41000,40950,36
20240514,134200,10418071750,41000,41000,41000,41000,50
20240514,134100,10416021750,41000,41000,41000,40950,251
20240514,134000,10405735600,41000,41050,41050,41000,832
20240514,133900,10371619800,41000,41000,41050,41000,240
20240514,133800,10361775400,41000,41000,41050,41000,118
20240514,133700,10356934750,41050,41050,41050,41000,504
20240514,133600,10336266300,41050,41050,41100,41050,189
20240514,133500,10328505000,41050,41050,41100,41000,980
20240514,133400,10288271100,41100,41050,41100,41050,101
20240514,133300,10284120650,41050,41100,41100,41050,327
20240514,133200,10270690050,41050,41000,41100,41000,607
20240514,133100,10245776200,41050,41050,41050,41050,49
20240514,133000,10243764750,41050,41050,41050,41000,492
20240514,132900,10223569850,41050,41100,41100,41050,526
20240514,132800,10201967600,41050,41050,41100,41050,250
20240514,132700,10191701500,41050,41100,41100,41050,639
20240514,132600,10165462450,41100,41050,41100,41050,730
20240514,132500,10135485950,41050,41000,41050,41000,1272
20240514,132400,10083272800,41050,41000,41050,40950,838
20240514,132300,10048913000,41000,41000,41000,41000,256
20240514,132200,10038417000,41000,41000,41000,41000,194
20240514,132100,10030463000,41000,41000,41050,41000,140
20240514,132000,10024721800,41000,40950,41050,40900,2842
20240514,131900,9908215450,40900,40850,40950,40850,3077
20240514,131800,9782431650,40850,40850,40850,40800,423
20240514,131700,9765152250,40800,40800,40850,40800,325
20240514,131600,9751890900,40800,40800,40850,40800,320
20240514,131500,9738832400,40800,40800,40800,40800,375
20240514,131400,9723532400,40850,40800,40850,40800,208
20240514,131300,9715041600,40850,40850,40850,40800,388
20240514,131200,9699206800,40850,40850,40850,40850,3
20240514,131100,9699084250,40850,40850,40850,40850,7
20240514,131000,9698798300,40800,40700,40850,40700,5595
20240514,130900,9470639950,40750,40750,40750,40750,147
20240514,130800,9464649700,40750,40700,40750,40700,230
20240514,130700,9455284350,40700,40700,40700,40700,38
20240514,130600,9453737750,40700,40700,40700,40700,240
20240514,130500,9443969750,40700,40650,40700,40650,416
20240514,130400,9427038850,40700,40750,40750,40700,266
20240514,130300,9416212450,40700,40700,40700,40700,103
20240514,130200,9412020350,40700,40700,40700,40650,794
20240514,130100,9379729550,40700,40650,40700,40650,1165
20240514,130000,9332369400,40650,40650,40700,40650,422
20240514,125900,9315202200,40700,40650,40700,40650,290
20240514,125800,9303400300,40700,40650,40700,40650,486
20240514,125700,9283644100,40650,40650,40650,40650,226
20240514,125600,9274457200,40700,40700,40700,40650,289
20240514,125500,9262695150,40700,40700,40700,40700,1986
20240514,125400,9181864950,40700,40700,40700,40700,2
20240514,125300,9181783550,40700,40700,40750,40700,101
20240514,125200,9177669800,40700,40700,40750,40700,211
20240514,125100,9169079500,40750,40750,40750,40700,196
20240514,125000,9161098300,40750,40700,40750,40700,349
20240514,124900,9146891000,40700,40750,40750,40700,90
20240514,124800,9143223600,40750,40750,40750,40750,54
20240514,124700,9141023100,40700,40700,40700,40700,3
20240514,124600,9140901000,40750,40700,40750,40700,640
20240514,124500,9114850350,40700,40750,40750,40700,126
20240514,124400,9109717400,40750,40700,40750,40700,117
20240514,124300,9104954650,40750,40750,40750,40750,13
20240514,124200,9104424900,40750,40750,40750,40750,452
20240514,124100,9086005900,40750,40750,40750,40700,126
20240514,124000,9080875800,40700,40750,40750,40700,50
20240514,123900,9078840700,40750,40700,40750,40700,67
20240514,123800,9076112950,40700,40750,40750,40700,173
20240514,123700,9069070850,40750,40750,40750,40700,427
20240514,123600,9051675600,40750,40750,40750,40750,1
20240514,123500,9051634850,40750,40700,40750,40700,69
20240514,123400,9048824700,40700,40750,40750,40700,29
20240514,123300,9047643200,40750,40750,40750,40750,100
20240514,123200,9043568200,40750,40750,40750,40750,219
20240514,123100,9034643950,40800,40750,40800,40750,174
20240514,123000,9027553100,40750,40750,40800,40750,294
20240514,122900,9015572450,40750,40750,40750,40750,10
20240514,122800,9015164950,40700,40750,40750,40700,196
20240514,122700,9007185550,40750,40750,40750,40750,170
20240514,122600,9000258050,40750,40750,40750,40700,448
20240514,122500,8982023150,40750,40800,40800,40750,955
20240514,122400,8943106800,40800,40800,40800,40800,30
20240514,122300,8941882800,40800,40800,40800,40800,235
20240514,122200,8932294800,40800,40800,40800,40800,261
20240514,122100,8921646000,40800,40850,40850,40800,29
20240514,122000,8920462500,40850,40850,40850,40850,559
20240514,121900,8897627350,40900,40900,40900,40900,21
20240514,121800,8896768450,40850,40850,40900,40800,1155
20240514,121700,8849583700,40850,40800,40850,40800,645
20240514,121600,8823264700,40750,40800,40800,40750,256
20240514,121500,8812830350,40750,40750,40800,40750,81
20240514,121400,8809527600,40750,40750,40750,40750,4
20240514,121300,8809364600,40750,40800,40800,40750,46
20240514,121200,8807488900,40800,40750,40800,40750,73
20240514,121100,8804511000,40750,40800,40800,40750,61
20240514,121000,8802022450,40800,40750,40800,40750,561
20240514,120900,8779159500,40750,40800,40800,40750,33
20240514,120800,8777814350,40800,40750,40800,40750,148
20240514,120700,8771779150,40800,40750,40800,40750,80
20240514,120600,8768515200,40750,40750,40800,40750,115
20240514,120500,8763828900,40750,40800,40800,40750,273
20240514,120400,8752690600,40800,40750,40800,40750,89
20240514,120300,8749063350,40750,40750,40800,40750,884
20240514,120200,8713040300,40800,40750,40800,40750,128
20240514,120100,8707821650,40800,40800,40800,40750,67
20240514,120000,8705089300,40750,40800,40800,40750,367
20240514,115900,8690133950,40800,40750,40800,40750,314
20240514,115800,8677333350,40750,40750,40750,40750,333
20240514,115700,8663763600,40750,40800,40800,40750,113
20240514,115600,8659156050,40800,40800,40800,40750,126
20240514,115500,8654021050,40800,40750,40800,40750,81
20240514,115400,8650717750,40750,40750,40800,40700,679
20240514,115300,8623043350,40750,40800,40800,40750,36
20240514,115200,8621576300,40750,40800,40800,40750,223
20240514,115100,8612483450,40750,40750,40750,40700,330
20240514,115000,8599036350,40750,40750,40750,40750,66
20240514,114900,8596346850,40750,40750,40750,40750,273
20240514,114800,8585222100,40750,40700,40750,40700,120
20240514,114700,8580332600,40700,40700,40750,40700,94
20240514,114600,8576503100,40750,40750,40750,40700,1073
20240514,114500,8532831500,40750,40750,40750,40750,886
20240514,114400,8496727000,40800,40800,40800,40800,57
20240514,114300,8494401400,40800,40800,40800,40800,78
20240514,114200,8491219000,40800,40800,40850,40800,793
20240514,114100,8458863850,40800,40850,40900,40800,1670
20240514,114000,8390644950,40900,40850,40900,40850,209
20240514,113900,8382106600,40900,40850,40900,40850,58
20240514,113800,8379736900,40850,40900,40900,40850,455
20240514,113700,8361129950,40900,40900,40900,40900,20
20240514,113600,8360311950,40900,40900,40900,40850,254
20240514,113500,8349931000,40900,41000,41000,40900,990
20240514,113400,8309415200,41000,41000,41000,40950,1001
20240514,113300,8268410500,41000,41000,41050,41000,825
20240514,113200,8234585300,41050,41100,41100,41050,256
20240514,113100,8224073500,41150,41100,41150,41050,783
20240514,113000,8191859450,41150,41100,41150,41050,1344
20240514,112900,8136620850,41100,41000,41100,41000,906
20240514,112800,8099434150,41000,41000,41050,41000,135
20240514,112700,8093896800,41000,41000,41050,41000,208
20240514,112600,8085366750,41000,41050,41050,41000,4
20240514,112500,8085202700,41050,41000,41050,41000,68
20240514,112400,8082413750,41050,41000,41050,41000,113
20240514,112300,8077777100,41000,41000,41000,41000,160
20240514,112200,8071217100,41000,41000,41050,41000,938
20240514,112100,8032751100,41050,41050,41050,41050,439
20240514,112000,8014730150,41100,41000,41100,41000,3969
20240514,111900,7851951750,41000,40950,41000,40950,497
20240514,111800,7831592350,40950,40850,40950,40850,2251
20240514,111700,7739509800,40900,40900,40900,40900,258
20240514,111600,7728957600,40900,40900,40900,40900,27
20240514,111500,7727853300,40850,40850,40900,40850,159
20240514,111400,7721358050,40850,40850,40900,40850,241
20240514,111300,7711507000,40900,40900,40900,40900,4
20240514,111200,7711343400,40900,40900,40900,40900,138
20240514,111100,7705699200,40900,40900,40900,40850,236
20240514,111000,7696049700,40900,40900,40900,40900,119
20240514,110900,7691182600,40900,40950,40950,40900,352
20240514,110800,7676784300,40950,40950,40950,40900,78
20240514,110700,7673590550,40950,40900,40950,40900,405
20240514,110600,7657017000,40900,40900,40900,40850,979
20240514,110500,7616987450,40900,40900,40900,40900,267
20240514,110400,7606067150,40900,40900,40950,40900,755
20240514,110300,7575176000,40900,40950,40950,40900,144
20240514,110200,7569285900,40900,40950,41000,40900,383
20240514,110100,7553603650,40950,40950,40950,40900,1505
20240514,110000,7492006000,40950,40950,40950,40950,341
20240514,105900,7478042050,40900,40900,40950,40900,381
20240514,105800,7462458950,40900,40900,40900,40850,424
20240514,105700,7445122650,40900,40850,40900,40850,373
20240514,105600,7429876050,40850,40900,40900,40850,105
20240514,105500,7425585650,40900,40900,40900,40850,212
20240514,105400,7416917550,40850,40900,40900,40850,18
20240514,105300,7416181700,40850,40900,40900,40850,1510
20240514,105200,7354464050,40900,40900,40900,40850,433
20240514,105100,7336757600,40850,40850,40850,40850,326
20240514,105000,7323440500,40850,40900,40900,40850,98
20240514,104900,7319432400,40850,40800,40850,40800,918
20240514,104800,7281932200,40850,40800,40850,40800,96
20240514,104700,7278013450,40800,40800,40800,40800,1143
20240514,104600,7231379050,40800,40800,40800,40750,844
20240514,104500,7196944000,40800,40750,40800,40750,304
20240514,104400,7184552100,40750,40750,40800,40750,108
20240514,104300,7180150750,40800,40750,40850,40750,1743
20240514,104200,7109034000,40800,40750,40800,40750,181
20240514,104100,7101655000,40750,40750,40750,40700,43
20240514,104000,7099902950,40750,40750,40800,40750,270
20240514,103900,7088899800,40800,40750,40800,40750,431
20240514,103800,7071334500,40750,40800,40800,40750,277
20240514,103700,7060038700,40800,40800,40800,40750,199
20240514,103600,7051922150,40750,40700,40750,40650,4499
20240514,103500,6868809400,40650,40650,40700,40650,210
20240514,103400,6860272850,40650,40600,40700,40600,858
20240514,103300,6825392950,40600,40650,40650,40600,212
20240514,103200,6816778650,40600,40600,40650,40600,740
20240514,103100,6786734600,40600,40600,40600,40550,692
20240514,103000,6758661650,40600,40600,40600,40550,4443
20240514,102900,6578422000,40600,40600,40650,40600,174
20240514,102800,6571357550,40600,40600,40600,40550,404
20240514,102700,6554956450,40600,40650,40650,40550,1278
20240514,102600,6503093250,40600,40650,40650,40600,1403
20240514,102500,6446124850,40650,40600,40650,40600,171
20240514,102400,6439179150,40600,40650,40650,40600,334
20240514,102300,6425610850,40650,40700,40700,40600,2995
20240514,102200,6303860350,40700,40650,40700,40650,181
20240514,102100,6296496950,40700,40650,40700,40650,881
20240514,102000,6260679500,40700,40700,40700,40650,948
20240514,101900,6222124150,40650,40650,40700,40650,158
20240514,101800,6215701300,40650,40650,40700,40650,135
20240514,101700,6210213150,40650,40800,40800,40650,11154
20240514,101600,5756433100,40750,40750,40800,40750,157
20240514,101500,5750035250,40750,40750,40800,40750,738
20240514,101400,5719959350,40750,40750,40750,40700,483
20240514,101300,5700277200,40750,40700,40750,40700,162
20240514,101200,5693682150,40700,40750,40800,40700,2366
20240514,101100,5597276850,40750,40750,40800,40750,672
20240514,101000,5569879500,40750,40750,40800,40750,146
20240514,100900,5563924550,40800,40800,40800,40750,425
20240514,100800,5546597050,40850,40850,40900,40800,1082
20240514,100700,5502414200,40800,40850,40850,40800,227
20240514,100600,5493151150,40750,40800,40850,40750,334
20240514,100500,5479524050,40800,40850,40850,40750,2238
20240514,100400,5388314650,40850,40750,40850,40750,607
20240514,100300,5363564450,40750,40800,40800,40750,650
20240514,100200,5337044550,40800,40800,40850,40800,128
20240514,100100,5331816450,40850,40700,40850,40700,415
20240514,100000,5314898750,40700,40750,40750,40700,747
20240514,095900,5284466550,40750,40750,40750,40700,376
20240514,095800,5269154750,40750,40750,40800,40750,3101
20240514,095700,5142781250,40800,40850,40850,40750,2167
20240514,095600,5054342100,40850,40850,40850,40800,483
20240514,095500,5034633100,40850,40800,40850,40800,1874
20240514,095400,4958167150,40800,40800,40800,40750,482
20240514,095300,4938514250,40800,40750,40800,40750,118
20240514,095200,4933705050,40800,40750,40800,40700,230
20240514,095100,4924337500,40750,40750,40800,40750,676
20240514,095000,4896790400,40800,40700,40800,40700,504
20240514,094900,4876256800,40750,40750,40800,40700,2244
20240514,094800,4784816200,40750,40750,40800,40750,139
20240514,094700,4779151900,40800,40750,40800,40750,175
20240514,094600,4772012250,40750,40800,40850,40750,287
20240514,094500,4760307150,40850,40800,40850,40750,197
20240514,094400,4752267650,40800,40750,40900,40750,1334
20240514,094300,4697821050,40800,40850,40850,40750,1012
20240514,094200,4656509400,40850,40800,40850,40800,528
20240514,094100,4634958650,40800,40750,40850,40750,766
20240514,094000,4603714100,40750,40750,40800,40700,1022
20240514,093900,4562068550,40750,40700,40800,40700,2192
20240514,093800,4472787100,40750,40800,40850,40700,4482
20240514,093700,4290177550,40800,40800,40850,40800,551
20240514,093600,4267696350,40850,40800,40850,40800,649
20240514,093500,4241215950,40800,40850,40850,40800,485
20240514,093400,4221427400,40850,40800,40850,40750,1366
20240514,093300,4165707500,40800,40750,40800,40750,3128
20240514,093200,4038220000,40800,40800,40850,40750,807
20240514,093100,4005300100,40850,41000,41000,40800,5436
20240514,093000,3783139000,40950,40950,40950,40950,257
20240514,092900,3772614850,41000,41000,41050,40950,932
20240514,092800,3734404050,41000,41000,41050,40950,458
20240514,092700,3715634000,41000,40950,41000,40900,218
20240514,092600,3706703500,41000,41000,41050,40900,1300
20240514,092500,3653433900,41000,41000,41050,40950,1054
20240514,092400,3610212750,41000,40950,41000,40950,751
20240514,092300,3579445650,41000,41100,41100,41000,2082
20240514,092200,3494079600,41050,41000,41100,41000,1156
20240514,092100,3446645900,41000,41100,41150,41000,1932
20240514,092000,3367303200,41100,41150,41150,41100,1066
20240514,091900,3323481150,41150,41150,41150,41050,2296
20240514,091800,3229123850,41150,41200,41250,41100,1648
20240514,091700,3161256550,41200,41150,41250,41100,2625
20240514,091600,3053177350,41150,41200,41250,41100,2641
20240514,091500,2944422300,41200,41250,41250,41150,3774
20240514,091400,2789009750,41250,41250,41300,41200,1114
20240514,091300,2743055700,41250,41300,41350,41250,1425
20240514,091200,2684222100,41300,41350,41350,41250,3061
20240514,091100,2557729150,41350,41300,41400,41300,3008
20240514,091000,2433352550,41300,41350,41350,41250,1672
20240514,090900,2364298800,41350,41400,41400,41300,3382
20240514,090800,2224492650,41400,41350,41450,41250,5930
20240514,090700,1979150100,41450,41200,41450,41150,8984
20240514,090600,1607935700,41200,41100,41200,41050,4774
20240514,090500,1411641850,41050,41000,41100,41000,2128
20240514,090400,1324302750,41000,40950,41050,40950,1026
20240514,090300,1282227300,40850,41050,41150,40850,5912
20240514,090200,1039369800,41100,40900,41150,40850,13347
20240514,090100,492325600,40900,40950,40950,40800,2129
20240514,090000,405317300,40950,40750,41000,40750,9920