KissMeData/051500/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,193000,841232050,22900,22900,22900,22900,536
20240509,192900,841232050,22900,22900,22900,22900,0
20240509,192800,841232050,22900,22900,22900,22900,0
20240509,192700,841232050,22900,22900,22900,22900,0
20240509,192600,841232050,22900,22900,22900,22900,0
20240509,192500,841232050,22900,22900,22900,22900,0
20240509,192400,841232050,22900,22900,22900,22900,0
20240509,192300,841232050,22900,22900,22900,22900,0
20240509,192200,841232050,22900,22900,22900,22900,0
20240509,192100,841232050,22900,22900,22900,22900,0
20240509,192000,841232050,22900,22900,22900,22900,0
20240509,191900,841232050,22900,22900,22900,22900,0
20240509,191800,841232050,22900,22900,22900,22900,0
20240509,191700,841232050,22900,22900,22900,22900,0
20240509,191600,841232050,22900,22900,22900,22900,0
20240509,191500,841232050,22900,22900,22900,22900,0
20240509,191400,841232050,22900,22900,22900,22900,0
20240509,191300,841232050,22900,22900,22900,22900,0
20240509,191200,841232050,22900,22900,22900,22900,0
20240509,191100,841232050,22900,22900,22900,22900,0
20240509,191000,841232050,22900,22900,22900,22900,0
20240509,190900,841232050,22900,22900,22900,22900,0
20240509,190800,841232050,22900,22900,22900,22900,0
20240509,190700,841232050,22900,22900,22900,22900,0
20240509,190600,841232050,22900,22900,22900,22900,0
20240509,190500,841232050,22900,22900,22900,22900,0
20240509,190400,841232050,22900,22900,22900,22900,0
20240509,190300,841232050,22900,22900,22900,22900,0
20240509,190200,841232050,22900,22900,22900,22900,0
20240509,190100,841232050,22900,22900,22900,22900,0
20240509,190000,841232050,22900,22900,22900,22900,536
20240509,185900,841232050,22900,22900,22900,22900,0
20240509,185800,841232050,22900,22900,22900,22900,0
20240509,185700,841232050,22900,22900,22900,22900,0
20240509,185600,841232050,22900,22900,22900,22900,0
20240509,185500,841232050,22900,22900,22900,22900,0
20240509,185400,841232050,22900,22900,22900,22900,0
20240509,185300,841232050,22900,22900,22900,22900,0
20240509,185200,841232050,22900,22900,22900,22900,0
20240509,185100,841232050,22900,22900,22900,22900,0
20240509,185000,841232050,22900,22900,22900,22900,0
20240509,184900,841232050,22900,22900,22900,22900,0
20240509,184800,841232050,22900,22900,22900,22900,0
20240509,184700,841232050,22900,22900,22900,22900,0
20240509,184600,841232050,22900,22900,22900,22900,0
20240509,184500,841232050,22900,22900,22900,22900,0
20240509,184400,841232050,22900,22900,22900,22900,0
20240509,184300,841232050,22900,22900,22900,22900,0
20240509,184200,841232050,22900,22900,22900,22900,0
20240509,184100,841232050,22900,22900,22900,22900,0
20240509,184000,841232050,22900,22900,22900,22900,0
20240509,183900,841232050,22900,22900,22900,22900,0
20240509,183800,841232050,22900,22900,22900,22900,0
20240509,183700,841232050,22900,22900,22900,22900,0
20240509,183600,841232050,22900,22900,22900,22900,0
20240509,183500,841232050,22900,22900,22900,22900,0
20240509,183400,841232050,22900,22900,22900,22900,0
20240509,183300,841232050,22900,22900,22900,22900,0
20240509,183200,841232050,22900,22900,22900,22900,0
20240509,183100,841232050,22900,22900,22900,22900,0
20240509,183000,841232050,22900,22900,22900,22900,536
20240509,182900,841232050,22900,22900,22900,22900,0
20240509,182800,841232050,22900,22900,22900,22900,0
20240509,182700,841232050,22900,22900,22900,22900,0
20240509,182600,841232050,22900,22900,22900,22900,0
20240509,182500,841232050,22900,22900,22900,22900,0
20240509,182400,841232050,22900,22900,22900,22900,0
20240509,182300,841232050,22900,22900,22900,22900,0
20240509,182200,841232050,22900,22900,22900,22900,0
20240509,182100,841232050,22900,22900,22900,22900,0
20240509,182000,841232050,22900,22900,22900,22900,0
20240509,181900,841232050,22900,22900,22900,22900,0
20240509,181800,841232050,22900,22900,22900,22900,0
20240509,181700,841232050,22900,22900,22900,22900,0
20240509,181600,841232050,22900,22900,22900,22900,0
20240509,181500,841232050,22900,22900,22900,22900,0
20240509,181400,841232050,22900,22900,22900,22900,0
20240509,181300,841232050,22900,22900,22900,22900,0
20240509,181200,841232050,22900,22900,22900,22900,0
20240509,181100,841232050,22900,22900,22900,22900,0
20240509,181000,841232050,22900,22900,22900,22900,0
20240509,180900,841232050,22900,22900,22900,22900,0
20240509,180800,841232050,22900,22900,22900,22900,0
20240509,180700,841232050,22900,22900,22900,22900,0
20240509,180600,841232050,22900,22900,22900,22900,0
20240509,180500,841232050,22900,22900,22900,22900,0
20240509,180400,841232050,22900,22900,22900,22900,0
20240509,180300,841232050,22900,22900,22900,22900,0
20240509,180200,841232050,22900,22900,22900,22900,0
20240509,180100,841232050,22900,22900,22900,22900,0
20240509,180000,841232050,22900,22900,22900,22900,536
20240509,175900,841232050,22900,22900,22900,22900,0
20240509,175800,841232050,22900,22900,22900,22900,0
20240509,175700,841232050,22900,22900,22900,22900,0
20240509,175600,841232050,22900,22900,22900,22900,0
20240509,175500,841232050,22900,22900,22900,22900,0
20240509,175400,841232050,22900,22900,22900,22900,0
20240509,175300,841232050,22900,22900,22900,22900,0
20240509,175200,841232050,22900,22900,22900,22900,0
20240509,175100,841232050,22900,22900,22900,22900,0
20240509,175000,841232050,22900,22900,22900,22900,0
20240509,174900,841232050,22900,22900,22900,22900,0
20240509,174800,841232050,22900,22900,22900,22900,0
20240509,174700,841232050,22900,22900,22900,22900,0
20240509,174600,841232050,22900,22900,22900,22900,0
20240509,174500,841232050,22900,22900,22900,22900,0
20240509,174400,841232050,22900,22900,22900,22900,0
20240509,174300,841232050,22900,22900,22900,22900,0
20240509,174200,841232050,22900,22900,22900,22900,0
20240509,174100,841232050,22900,22900,22900,22900,0
20240509,174000,841232050,22900,22900,22900,22900,0
20240509,173900,841232050,22900,22900,22900,22900,0
20240509,173800,841232050,22900,22900,22900,22900,0
20240509,173700,841232050,22900,22900,22900,22900,0
20240509,173600,841232050,22900,22900,22900,22900,0
20240509,173500,841232050,22900,22900,22900,22900,0
20240509,173400,841232050,22900,22900,22900,22900,0
20240509,173300,841232050,22900,22900,22900,22900,0
20240509,173200,841232050,22900,22900,22900,22900,0
20240509,173100,841232050,22900,22900,22900,22900,0
20240509,173000,841232050,22900,22900,22900,22900,536
20240509,172900,841232050,22900,22900,22900,22900,0
20240509,172800,841232050,22900,22900,22900,22900,0
20240509,172700,841232050,22900,22900,22900,22900,0
20240509,172600,841232050,22900,22900,22900,22900,0
20240509,172500,841232050,22900,22900,22900,22900,0
20240509,172400,841232050,22900,22900,22900,22900,0
20240509,172300,841232050,22900,22900,22900,22900,0
20240509,172200,841232050,22900,22900,22900,22900,0
20240509,172100,841232050,22900,22900,22900,22900,0
20240509,172000,841232050,22900,22900,22900,22900,0
20240509,171900,841232050,22900,22900,22900,22900,0
20240509,171800,841232050,22900,22900,22900,22900,0
20240509,171700,841232050,22900,22900,22900,22900,0
20240509,171600,841232050,22900,22900,22900,22900,0
20240509,171500,841232050,22900,22900,22900,22900,0
20240509,171400,841232050,22900,22900,22900,22900,0
20240509,171300,841232050,22900,22900,22900,22900,0
20240509,171200,841232050,22900,22900,22900,22900,0
20240509,171100,841232050,22900,22900,22900,22900,0
20240509,171000,841232050,22900,22900,22900,22900,0
20240509,170900,841232050,22900,22900,22900,22900,0
20240509,170800,841232050,22900,22900,22900,22900,0
20240509,170700,841232050,22900,22900,22900,22900,0
20240509,170600,841232050,22900,22900,22900,22900,0
20240509,170500,841232050,22900,22900,22900,22900,0
20240509,170400,841232050,22900,22900,22900,22900,0
20240509,170300,841232050,22900,22900,22900,22900,0
20240509,170200,841232050,22900,22900,22900,22900,0
20240509,170100,841232050,22900,22900,22900,22900,0
20240509,170000,841232050,22900,22900,22900,22900,536
20240509,165900,841232050,22900,22900,22900,22900,0
20240509,165800,841232050,22900,22900,22900,22900,0
20240509,165700,841232050,22900,22900,22900,22900,0
20240509,165600,841232050,22900,22900,22900,22900,0
20240509,165500,841232050,22900,22900,22900,22900,0
20240509,165400,841232050,22900,22900,22900,22900,0
20240509,165300,841232050,22900,22900,22900,22900,0
20240509,165200,841232050,22900,22900,22900,22900,0
20240509,165100,841232050,22900,22900,22900,22900,0
20240509,165000,841232050,22900,22900,22900,22900,0
20240509,164900,841232050,22900,22900,22900,22900,0
20240509,164800,841232050,22900,22900,22900,22900,0
20240509,164700,841232050,22900,22900,22900,22900,0
20240509,164600,841232050,22900,22900,22900,22900,0
20240509,164500,841232050,22900,22900,22900,22900,0
20240509,164400,841232050,22900,22900,22900,22900,0
20240509,164300,841232050,22900,22900,22900,22900,0
20240509,164200,841232050,22900,22900,22900,22900,0
20240509,164100,841232050,22900,22900,22900,22900,0
20240509,164000,841232050,22900,22900,22900,22900,0
20240509,163900,841232050,22900,22900,22900,22900,0
20240509,163800,841232050,22900,22900,22900,22900,0
20240509,163700,841232050,22900,22900,22900,22900,0
20240509,163600,841232050,22900,22900,22900,22900,0
20240509,163500,841232050,22900,22900,22900,22900,0
20240509,163400,841232050,22900,22900,22900,22900,0
20240509,163300,841232050,22900,22900,22900,22900,0
20240509,163200,841232050,22900,22900,22900,22900,0
20240509,163100,841232050,22900,22900,22900,22900,0
20240509,163000,841232050,22900,22900,22900,22900,536
20240509,162900,841232050,22900,22900,22900,22900,0
20240509,162800,841232050,22900,22900,22900,22900,0
20240509,162700,841232050,22900,22900,22900,22900,0
20240509,162600,841232050,22900,22900,22900,22900,0
20240509,162500,841232050,22900,22900,22900,22900,0
20240509,162400,841232050,22900,22900,22900,22900,0
20240509,162300,841232050,22900,22900,22900,22900,0
20240509,162200,841232050,22900,22900,22900,22900,0
20240509,162100,841232050,22900,22900,22900,22900,0
20240509,162000,841232050,22900,22900,22900,22900,0
20240509,161900,841232050,22900,22900,22900,22900,0
20240509,161800,841232050,22900,22900,22900,22900,0
20240509,161700,841232050,22900,22900,22900,22900,0
20240509,161600,841232050,22900,22900,22900,22900,0
20240509,161500,841232050,22900,22900,22900,22900,0
20240509,161400,841232050,22900,22900,22900,22900,0
20240509,161300,841232050,22900,22900,22900,22900,0
20240509,161200,841232050,22900,22900,22900,22900,0
20240509,161100,841232050,22900,22900,22900,22900,0
20240509,161000,841232050,22900,22900,22900,22900,0
20240509,160900,841232050,22900,22900,22900,22900,0
20240509,160800,841232050,22900,22900,22900,22900,0
20240509,160700,841232050,22900,22900,22900,22900,0
20240509,160600,841232050,22900,22900,22900,22900,0
20240509,160500,841232050,22900,22900,22900,22900,0
20240509,160400,841232050,22900,22900,22900,22900,0
20240509,160300,841232050,22900,22900,22900,22900,0
20240509,160200,841232050,22900,22900,22900,22900,0
20240509,160100,841232050,22900,22900,22900,22900,0
20240509,160000,841232050,22900,22900,22900,22900,536
20240509,155900,841232050,22900,22900,22900,22900,0
20240509,155800,841232050,22900,22900,22900,22900,0
20240509,155700,841232050,22900,22900,22900,22900,0
20240509,155600,841232050,22900,22900,22900,22900,0
20240509,155500,841232050,22900,22900,22900,22900,0
20240509,155400,841232050,22900,22900,22900,22900,0
20240509,155300,841232050,22900,22900,22900,22900,0
20240509,155200,841232050,22900,22900,22900,22900,0
20240509,155100,841232050,22900,22900,22900,22900,0
20240509,155000,841232050,22900,22900,22900,22900,0
20240509,154900,841232050,22900,22900,22900,22900,0
20240509,154800,841232050,22900,22900,22900,22900,0
20240509,154700,841232050,22900,22900,22900,22900,0
20240509,154600,841232050,22900,22900,22900,22900,0
20240509,154500,841232050,22900,22900,22900,22900,0
20240509,154400,841232050,22900,22900,22900,22900,0
20240509,154300,841232050,22900,22900,22900,22900,0
20240509,154200,841232050,22900,22900,22900,22900,0
20240509,154100,841232050,22900,22900,22900,22900,0
20240509,154000,841232050,22900,22900,22900,22900,0
20240509,153900,841232050,22900,22900,22900,22900,0
20240509,153800,841232050,22900,22900,22900,22900,0
20240509,153700,841232050,22900,22900,22900,22900,0
20240509,153600,841232050,22900,22900,22900,22900,0
20240509,153500,841232050,22900,22900,22900,22900,0
20240509,153400,841232050,22900,22900,22900,22900,0
20240509,153300,841232050,22900,22900,22900,22900,0
20240509,153200,841232050,22900,22900,22900,22900,0
20240509,153100,841232050,22900,22900,22900,22900,0
20240509,153000,841232050,22900,22900,22900,22900,1072
20240509,152900,828957650,22800,22800,22800,22800,0
20240509,152800,828957650,22800,22800,22800,22800,0
20240509,152700,828957650,22800,22800,22800,22800,0
20240509,152600,828957650,22800,22800,22800,22800,0
20240509,152500,828957650,22800,22800,22800,22800,0
20240509,152400,828957650,22800,22800,22800,22800,0
20240509,152300,828957650,22800,22800,22800,22800,0
20240509,152200,828957650,22800,22800,22800,22800,0
20240509,152100,828957650,22800,22800,22800,22800,0
20240509,152000,828957650,22800,22800,22800,22800,0
20240509,151900,828957650,22800,22750,22800,22750,36
20240509,151800,828138350,22900,22900,22900,22900,1
20240509,151700,828115450,22750,22900,22900,22750,55
20240509,151600,826861050,22900,22900,22900,22900,3
20240509,151500,826792350,22900,22750,22900,22750,242
20240509,151400,821281900,22850,22850,22850,22850,2
20240509,151300,821236200,22850,22850,22850,22750,37
20240509,151200,820391850,22850,22800,22900,22750,102
20240509,151100,818065300,22800,22800,22800,22800,168
20240509,151000,814234900,22800,22750,22800,22750,153
20240509,150900,810753200,22750,22750,22750,22750,23
20240509,150800,810229950,22800,22800,22800,22800,18
20240509,150700,809819550,22800,22850,22850,22750,195
20240509,150600,805375700,22750,22800,22800,22750,122
20240509,150500,802595250,22850,22750,22850,22750,36
20240509,150400,801774350,22900,22850,22900,22850,18
20240509,150300,801362850,22800,22800,22800,22800,50
20240509,150200,800222850,22750,22850,22850,22750,196
20240509,150100,795753800,22800,22800,22800,22800,23
20240509,150000,795229400,22850,22850,22850,22800,47
20240509,145900,794156850,22850,22850,22850,22850,18
20240509,145800,793745550,22800,22800,22800,22800,23
20240509,145700,793221150,22850,22850,22850,22850,122
20240509,145600,790433450,22850,22850,22850,22850,132
20240509,145500,787417250,22800,22850,22850,22800,30
20240509,145400,786733200,22850,22850,22850,22850,28
20240509,145300,786093400,22850,22850,22850,22850,10
20240509,145200,785864900,22850,22850,22850,22850,149
20240509,145100,782460250,22900,22900,22900,22900,0
20240509,145000,782460250,22900,22850,22900,22800,87
20240509,144900,780471500,22900,22900,22900,22900,19
20240509,144800,780036400,22850,22850,22850,22850,100
20240509,144700,777751400,22900,22850,22900,22850,43
20240509,144600,776767900,22900,22900,22900,22900,19
20240509,144500,776332800,22850,22850,22850,22850,132
20240509,144400,773316600,22900,22900,22900,22900,94
20240509,144300,771164000,22900,23000,23000,22900,255
20240509,144200,765318100,22950,22950,22950,22950,24
20240509,144100,764767300,22950,22950,23000,22950,150
20240509,144000,761319800,22900,22900,22900,22900,245
20240509,143900,755709300,22950,22850,23000,22850,199
20240509,143800,751145700,22800,22800,22800,22800,30
20240509,143700,750461700,22800,22800,22800,22800,100
20240509,143600,748181700,22800,22800,22850,22800,43
20240509,143500,747200350,22800,22800,22800,22800,47
20240509,143400,746128750,22800,22750,22800,22750,136
20240509,143300,743033000,22800,22800,22800,22800,24
20240509,143200,742485800,22800,22800,22800,22800,0
20240509,143100,742485800,22800,22800,22800,22800,119
20240509,143000,739772600,22750,22800,22800,22750,64
20240509,142900,738315550,22750,22750,22800,22750,148
20240509,142800,734948050,22750,22750,22800,22750,93
20240509,142700,732831350,22750,22750,22750,22750,61
20240509,142600,731443600,22800,22750,22800,22750,164
20240509,142500,727711300,22800,22800,22800,22800,19
20240509,142400,727278100,22750,22800,22800,22750,96
20240509,142300,725090450,22850,22750,22850,22750,286
20240509,142200,718576350,22800,22750,22800,22750,72
20240509,142100,716935900,22800,22800,22800,22800,0
20240509,142000,716935900,22800,22800,22900,22800,74
20240509,141900,715247900,22750,22750,22750,22750,66
20240509,141800,713746400,22750,22750,22800,22750,92
20240509,141700,711652500,22750,22800,22800,22750,145
20240509,141600,708351550,22750,22750,22800,22750,60
20240509,141500,706986500,22750,22750,22800,22750,88
20240509,141400,704983550,22750,22750,22800,22750,191
20240509,141300,700637350,22750,22750,22750,22750,57
20240509,141200,699340600,22800,22750,22800,22750,159
20240509,141100,695722400,22750,22750,22750,22750,34
20240509,141000,694948900,22800,22800,22800,22750,88
20240509,140900,692943700,22800,22800,22800,22800,210
20240509,140800,688155700,22800,22800,22800,22800,6
20240509,140700,688018900,22800,22750,22850,22750,89
20240509,140600,685992800,22750,22750,22750,22750,131
20240509,140500,683012550,22800,22750,22800,22750,61
20240509,140400,681623900,22750,22750,22800,22750,94
20240509,140300,679484450,22800,22750,22800,22750,161
20240509,140200,675821600,22750,22700,22750,22700,47
20240509,140100,674754350,22750,22750,22800,22750,51
20240509,140000,673594050,22750,22750,22750,22750,187
20240509,135900,669339800,22750,22750,22800,22750,91
20240509,135800,667268600,22750,22800,22800,22750,148
20240509,135700,663895350,22850,22750,22850,22750,67
20240509,135600,662369700,22750,22800,22800,22750,49
20240509,135500,661254000,22750,22750,22750,22750,168
20240509,135400,657432000,22750,22750,22800,22750,94
20240509,135300,655292550,22800,22800,22800,22800,18
20240509,135200,654882150,22750,22800,22800,22750,150
20240509,135100,651468300,22800,22800,22800,22800,45
20240509,135000,650442300,22800,22750,22800,22700,57
20240509,134900,649145400,22750,22750,22800,22700,239
20240509,134800,643708900,22750,22800,22800,22750,50
20240509,134700,642570450,22750,22800,22800,22750,51
20240509,134600,641409700,22750,22800,22800,22750,143
20240509,134500,638155500,22750,22750,22750,22750,44
20240509,134400,637154500,22800,22750,22800,22750,142
20240509,134300,633923100,22750,22750,22800,22750,153
20240509,134200,630441400,22800,22800,22800,22800,51
20240509,134100,629278600,22800,22800,22800,22800,184
20240509,134000,625083400,22750,22800,22800,22750,74
20240509,133900,623397400,22800,22800,22800,22800,43
20240509,133800,622417000,22800,22800,22800,22750,175
20240509,133700,618427650,22800,22800,22800,22800,60
20240509,133600,617059650,22850,22800,22850,22800,55
20240509,133500,615804750,22800,22850,22850,22800,159
20240509,133400,612178600,22800,22800,22800,22800,57
20240509,133300,610879000,22850,22800,22850,22800,57
20240509,133200,609578450,22800,22850,22850,22800,160
20240509,133100,605929550,22800,22800,22800,22800,56
20240509,133000,604652750,22800,22850,22850,22800,58
20240509,132900,603329300,22800,22850,22850,22800,209
20240509,132800,598553850,22900,22850,22900,22850,53
20240509,132700,597341900,22850,22850,22900,22850,161
20240509,132600,593662100,22850,22850,22850,22850,56
20240509,132500,592382500,22850,22900,22900,22850,58
20240509,132400,591056250,22850,22850,22850,22850,174
20240509,132300,587080350,22900,22850,22900,22850,77
20240509,132200,585320000,22850,22900,22900,22850,60
20240509,132100,583948050,22850,22900,22900,22850,149
20240509,132000,580537650,22900,22900,22950,22900,117
20240509,131900,577857350,22900,22950,22950,22900,62
20240509,131800,576436650,22900,22900,22900,22900,173
20240509,131700,572474950,22900,22900,22950,22900,84
20240509,131600,570550400,22900,22900,22900,22900,33
20240509,131500,569794700,22950,22950,22950,22950,242
20240509,131400,564240800,22950,22950,23000,22950,126
20240509,131300,561348150,22950,22950,22950,22950,35
20240509,131200,560544900,23050,22950,23050,22950,59
20240509,131100,559189800,22950,22950,22950,22950,94
20240509,131000,557032500,23000,22950,23000,22950,193
20240509,130900,552602250,23000,22950,23000,22950,59
20240509,130800,551247250,22950,22900,22950,22900,387
20240509,130700,542368500,22950,22950,22950,22900,117
20240509,130600,539687350,22900,22900,22900,22900,5
20240509,130500,539572850,22900,22950,22950,22900,49
20240509,130400,538450550,22950,22900,22950,22900,159
20240509,130300,534808700,22950,22950,22950,22950,0
20240509,130200,534808700,22950,22900,22950,22900,41
20240509,130100,533868900,22950,22950,22950,22950,140
20240509,130000,530655900,22900,23000,23000,22900,62
20240509,125900,529235000,22900,22900,22900,22900,24
20240509,125800,528685400,22950,22950,22950,22950,105
20240509,125700,526275650,22900,22900,22900,22900,73
20240509,125600,524603950,22900,22900,22950,22900,185
20240509,125500,520366500,22950,22950,22950,22950,10
20240509,125400,520137000,22950,22950,22950,22950,18
20240509,125300,519723900,22950,22950,22950,22900,158
20240509,125200,516102800,22900,22900,22900,22900,0
20240509,125100,516102800,22900,22900,22900,22900,10
20240509,125000,515873800,22950,22950,22950,22900,274
20240509,124900,509586700,23000,22950,23000,22950,61
20240509,124800,508185850,23000,23000,23000,23000,20
20240509,124700,507725850,22950,23000,23000,22950,37
20240509,124600,506876000,23000,22950,23000,22950,20
20240509,124500,506416300,22950,23000,23000,22950,134
20240509,124400,503336450,23000,23000,23000,22950,36
20240509,124300,502509650,23000,23000,23000,23000,17
20240509,124200,502118650,22950,22950,22950,22950,142
20240509,124100,498859750,23000,23000,23000,22950,126
20240509,124000,495962050,23000,23000,23000,23000,15
20240509,123900,495617050,22950,22950,22950,22950,100
20240509,123800,493322050,23000,23000,23050,23000,74
20240509,123700,491619100,23000,23000,23000,23000,8
20240509,123600,491435100,23000,23000,23050,23000,161
20240509,123500,487731650,23050,23000,23050,23000,61
20240509,123400,486327700,23000,23000,23000,23000,0
20240509,123300,486327700,23000,23000,23000,22950,134
20240509,123200,483250750,23000,23000,23000,23000,0
20240509,123100,483250750,23000,23000,23000,23000,46
20240509,123000,482192750,23000,23000,23050,23000,159
20240509,122900,478534800,23050,23050,23050,23050,0
20240509,122800,478534800,23050,23050,23050,23050,18
20240509,122700,478119900,23000,23000,23050,23000,240
20240509,122600,472598950,23050,23050,23050,23050,0
20240509,122500,472598950,23050,23050,23050,23050,19
20240509,122400,472161000,23050,23000,23050,23000,94
20240509,122300,469997600,23050,23050,23050,23050,0
20240509,122200,469997600,23050,23000,23050,23000,120
20240509,122100,467236650,23050,23050,23050,23050,1
20240509,122000,467213600,23050,23000,23050,23000,60
20240509,121900,465832750,23000,23050,23050,23000,119
20240509,121800,463094800,23000,23000,23000,23000,24
20240509,121700,462542800,23050,23000,23050,23000,24
20240509,121600,461989850,23000,23050,23050,23000,223
20240509,121500,456859950,23000,23000,23000,23000,23
20240509,121400,456330950,23050,23050,23050,23050,19
20240509,121300,455893000,23050,23050,23050,23050,41
20240509,121200,454947950,23000,23050,23050,23000,50
20240509,121100,453796700,23100,23050,23100,23050,63
20240509,121000,452342600,23050,23050,23050,23050,100
20240509,120900,450037600,23100,23050,23100,23050,83
20240509,120800,448123500,23050,23050,23050,23050,100
20240509,120700,445818500,23100,23050,23100,23050,23
20240509,120600,445287450,23050,23100,23100,23050,42
20240509,120500,444318400,23050,23050,23050,23050,143
20240509,120400,441022250,23100,23100,23100,23100,19
20240509,120300,440583350,23100,23100,23100,23050,45
20240509,120200,439545050,23050,23050,23050,23050,213
20240509,120100,434635400,23050,23050,23100,23050,94
20240509,120000,432467750,23050,23100,23100,23050,441
20240509,115900,422283800,23150,23100,23150,23100,118
20240509,115800,419557100,23100,23150,23150,23100,60
20240509,115700,418170150,23100,23100,23100,23100,28
20240509,115600,417523350,23100,23150,23150,23100,119
20240509,115500,414773500,23150,23100,23150,23100,63
20240509,115400,413317300,23100,23100,23100,23100,24
20240509,115300,412762900,23100,23150,23150,23100,140
20240509,115200,409526950,23100,23100,23100,23100,0
20240509,115100,409526950,23100,23100,23150,23100,183
20240509,115000,405298750,23150,23150,23150,23150,19
20240509,114900,404858900,23100,23100,23100,23100,0
20240509,114800,404858900,23100,23100,23150,23100,164
20240509,114700,401069450,23150,23150,23150,23150,63
20240509,114600,399611000,23200,23150,23200,23150,106
20240509,114500,397156200,23100,23150,23150,23100,143
20240509,114400,393851950,23150,23150,23150,23100,54
20240509,114300,392602850,23200,23150,23200,23100,66
20240509,114200,391075100,23150,23200,23200,23150,118
20240509,114100,388342500,23200,23200,23200,23200,0
20240509,114000,388342500,23200,23150,23200,23150,135
20240509,113900,385216300,23150,23150,23150,23150,100
20240509,113800,382901300,23200,23200,23200,23200,18
20240509,113700,382483700,23200,23150,23200,23150,189
20240509,113600,378107400,23150,23150,23150,23150,42
20240509,113500,377135100,23200,23150,23200,23150,24
20240509,113400,376578550,23150,23200,23200,23150,170
20240509,113300,372641950,23150,23150,23150,23150,43
20240509,113200,371646500,23200,23200,23200,23200,19
20240509,113100,371205700,23150,23150,23150,23150,124
20240509,113000,368335100,23200,23150,23200,23150,39
20240509,112900,367431350,23150,23200,23200,23150,105
20240509,112800,364997500,23150,23150,23150,23150,123
20240509,112700,362150050,23200,23150,23200,23150,124
20240509,112600,359274500,23200,23200,23200,23200,0
20240509,112500,359274500,23200,23150,23200,23150,234
20240509,112400,353856500,23200,23150,23200,23150,41
20240509,112300,352905900,23150,23150,23150,23150,0
20240509,112200,352905900,23150,23150,23200,23150,196
20240509,112100,348367550,23200,23200,23200,23200,18
20240509,112000,347949950,23150,23150,23150,23150,109
20240509,111900,345426600,23200,23150,23200,23150,42
20240509,111800,344453350,23150,23150,23150,23150,42
20240509,111700,343481050,23200,23150,23200,23150,119
20240509,111600,340725300,23150,23200,23200,23150,93
20240509,111500,338571400,23150,23150,23150,23150,43
20240509,111400,337575950,23200,23150,23200,23150,119
20240509,111300,334820150,23200,23200,23200,23150,42
20240509,111200,333846900,23150,23150,23150,23150,0
20240509,111100,333846900,23150,23150,23200,23150,163
20240509,111000,330072500,23150,23150,23150,23150,23
20240509,110900,329540050,23200,23200,23200,23200,18
20240509,110800,329122450,23150,23200,23200,23150,119
20240509,110700,326366650,23150,23200,23200,23150,106
20240509,110600,323912500,23150,23150,23200,23100,309
20240509,110500,316759350,23200,23200,23200,23200,0
20240509,110400,316759350,23200,23150,23200,23150,98
20240509,110300,314489750,23200,23150,23200,23150,619
20240509,110200,300158950,23150,23150,23150,23150,0
20240509,110100,300158950,23150,23200,23200,23150,154
20240509,110000,296587300,23200,23250,23250,23200,408
20240509,105900,287120800,23200,23200,23200,23200,110
20240509,105800,284568800,23200,23200,23200,23150,58
20240509,105700,283224650,23200,23200,23200,23200,92
20240509,105600,281090250,23250,23200,23250,23200,59
20240509,105500,279720550,23200,23250,23250,23200,42
20240509,105400,278745200,23200,23200,23200,23200,100
20240509,105300,276425200,23250,23200,23250,23200,130
20240509,105200,273404750,23200,23250,23250,23200,125
20240509,105100,270499700,23200,23250,23250,23200,141
20240509,105000,267226450,23250,23150,23250,23150,379
20240509,104900,258436550,23200,23250,23250,23200,480
20240509,104800,247300400,23250,23250,23250,23250,315
20240509,104700,239976650,23250,23200,23250,23200,147
20240509,104600,236565250,23200,23250,23250,23200,143
20240509,104500,233247250,23300,23250,23300,23250,53
20240509,104400,232014050,23250,23250,23250,23250,128
20240509,104300,229038050,23300,23250,23300,23250,222
20240509,104200,223875650,23250,23300,23300,23250,81
20240509,104100,221989750,23350,23350,23350,23350,0
20240509,104000,221989750,23350,23300,23350,23300,119
20240509,103900,219216100,23300,23350,23350,23300,41
20240509,103800,218259850,23350,23350,23350,23350,0
20240509,103700,218259850,23350,23300,23350,23300,123
20240509,103600,215392950,23300,23350,23400,23300,35
20240509,103500,214575800,23350,23350,23350,23300,65
20240509,103400,213060100,23300,23350,23400,23300,296
20240509,103300,206148350,23350,23350,23350,23350,0
20240509,103200,206148350,23350,23350,23350,23350,19
20240509,103100,205704700,23350,23350,23350,23300,76
20240509,103000,203932350,23300,23300,23300,23300,316
20240509,102900,196569550,23300,23350,23350,23300,22
20240509,102800,196055950,23300,23300,23300,23300,288
20240509,102700,189345550,23300,23250,23350,23250,913
20240509,102600,168093450,23250,23200,23250,23200,58
20240509,102500,166746900,23250,23250,23250,23250,1
20240509,102400,166723650,23250,23200,23250,23200,40
20240509,102300,165794700,23200,23200,23200,23150,1319
20240509,102200,135233100,23200,23250,23250,23200,531
20240509,102100,122900150,23250,23200,23250,23200,42
20240509,102000,121924150,23200,23200,23200,23200,342
20240509,101900,113989750,23200,23150,23200,23150,23
20240509,101800,113456350,23150,23150,23150,23150,0
20240509,101700,113456350,23150,23150,23150,23150,0
20240509,101600,113456350,23150,23200,23200,23150,107
20240509,101500,110977800,23200,23200,23200,23200,254
20240509,101400,105085000,23200,23200,23200,23200,18
20240509,101300,104667400,23150,23150,23150,23100,424
20240509,101200,94853850,23150,23150,23150,23100,102
20240509,101100,92492600,23150,23150,23150,23150,19
20240509,101000,92052750,23100,23100,23100,23100,12
20240509,100900,91775550,23100,23100,23100,23100,43
20240509,100800,90782250,23150,23150,23150,23150,19
20240509,100700,90342400,23100,23100,23100,23100,0
20240509,100600,90342400,23100,23100,23100,23100,61
20240509,100500,88933300,23150,23100,23150,23100,31
20240509,100400,88215700,23100,23100,23100,23100,9
20240509,100300,88007800,23150,23150,23150,23150,19
20240509,100200,87567950,23100,23150,23150,23100,43
20240509,100100,86574600,23150,23100,23150,23100,21
20240509,100000,86088550,23100,23100,23100,23100,5
20240509,095900,85973050,23100,23100,23100,23100,0
20240509,095800,85973050,23100,23100,23100,23050,343
20240509,095700,78050400,23100,23100,23100,23100,18
20240509,095600,77634600,23050,23050,23050,23050,107
20240509,095500,75168250,23000,23000,23050,23000,63
20240509,095400,73718300,23050,23050,23050,23050,35
20240509,095300,72911550,23050,23050,23050,23050,2
20240509,095200,72865450,23050,23000,23050,23000,9
20240509,095100,72658400,23000,23000,23000,23000,44
20240509,095000,71646400,23050,23050,23050,23050,163
20240509,094900,67889250,23000,23000,23000,23000,0
20240509,094800,67889250,23000,23000,23000,23000,0
20240509,094700,67889250,23000,23050,23050,23000,47
20240509,094600,66808050,23050,23050,23050,23050,0
20240509,094500,66808050,23050,23050,23050,23000,117
20240509,094400,64114000,23000,23000,23000,23000,143
20240509,094300,60825000,23000,23000,23000,23000,0
20240509,094200,60825000,23000,23000,23000,22950,1021
20240509,094100,37382950,22950,22950,22950,22950,0
20240509,094000,37382950,22950,22950,22950,22950,42
20240509,093900,36419050,23000,23000,23000,23000,0
20240509,093800,36419050,23000,23000,23000,23000,0
20240509,093700,36419050,23000,23000,23000,22950,80
20240509,093600,34581100,23000,23000,23000,23000,4
20240509,093500,34489100,22950,22950,22950,22950,16
20240509,093400,34121900,22950,22950,22950,22950,0
20240509,093300,34121900,22950,22950,22950,22950,43
20240509,093200,33135050,22950,22950,22950,22950,21
20240509,093100,32653100,22950,22950,22950,22950,0
20240509,093000,32653100,22950,22950,22950,22950,127
20240509,092900,29738450,22950,22950,22950,22950,0
20240509,092800,29738450,22950,22950,22950,22950,0
20240509,092700,29738450,22950,22950,22950,22950,0
20240509,092600,29738450,22950,23000,23000,22950,42
20240509,092500,28774200,23000,23000,23000,23000,3
20240509,092400,28705200,22950,22950,22950,22950,0
20240509,092300,28705200,22950,23000,23000,22950,18
20240509,092200,28291900,23000,23000,23000,23000,126
20240509,092100,25393900,23000,23000,23000,23000,24
20240509,092000,24841900,23000,23000,23000,23000,0
20240509,091900,24841900,23000,23000,23000,23000,0
20240509,091800,24841900,23000,23000,23000,23000,37
20240509,091700,23990900,23000,23000,23000,23000,0
20240509,091600,23990900,23000,23000,23000,23000,1
20240509,091500,23967900,23000,23000,23000,23000,1
20240509,091400,23944900,23000,23000,23000,23000,200
20240509,091300,19344900,23000,23000,23000,23000,0
20240509,091200,19344900,23000,23000,23000,23000,25
20240509,091100,18769900,23000,23000,23000,23000,1
20240509,091000,18746900,23000,23000,23000,23000,180
20240509,090900,14606900,23000,23000,23000,23000,2
20240509,090800,14560900,23000,23000,23000,23000,513
20240509,090700,2761900,23000,23000,23000,23000,0
20240509,090600,2761900,23000,23000,23000,23000,0
20240509,090500,2761900,23000,23000,23000,23000,0
20240509,090400,2761900,23000,23000,23000,23000,10
20240509,090300,2531900,23000,23000,23000,23000,0
20240509,090200,2531900,23000,23000,23000,23000,0
20240509,090100,2531900,23000,23000,23000,23000,0
20240509,090000,2531900,23000,23050,23050,23000,60