KissMeData/053800/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,193300,1796785500,64500,64500,64500,64500,1117
20240509,193200,1796785500,64500,64500,64500,64500,0
20240509,193100,1796785500,64500,64500,64500,64500,0
20240509,193000,1796785500,64500,64500,64500,64500,0
20240509,192900,1796785500,64500,64500,64500,64500,0
20240509,192800,1796785500,64500,64500,64500,64500,0
20240509,192700,1796785500,64500,64500,64500,64500,0
20240509,192600,1796785500,64500,64500,64500,64500,0
20240509,192500,1796785500,64500,64500,64500,64500,0
20240509,192400,1796785500,64500,64500,64500,64500,0
20240509,192300,1796785500,64500,64500,64500,64500,0
20240509,192200,1796785500,64500,64500,64500,64500,0
20240509,192100,1796785500,64500,64500,64500,64500,0
20240509,192000,1796785500,64500,64500,64500,64500,0
20240509,191900,1796785500,64500,64500,64500,64500,0
20240509,191800,1796785500,64500,64500,64500,64500,0
20240509,191700,1796785500,64500,64500,64500,64500,0
20240509,191600,1796785500,64500,64500,64500,64500,0
20240509,191500,1796785500,64500,64500,64500,64500,0
20240509,191400,1796785500,64500,64500,64500,64500,0
20240509,191300,1796785500,64500,64500,64500,64500,0
20240509,191200,1796785500,64500,64500,64500,64500,0
20240509,191100,1796785500,64500,64500,64500,64500,0
20240509,191000,1796785500,64500,64500,64500,64500,0
20240509,190900,1796785500,64500,64500,64500,64500,0
20240509,190800,1796785500,64500,64500,64500,64500,0
20240509,190700,1796785500,64500,64500,64500,64500,0
20240509,190600,1796785500,64500,64500,64500,64500,0
20240509,190500,1796785500,64500,64500,64500,64500,0
20240509,190400,1796785500,64500,64500,64500,64500,0
20240509,190300,1796785500,64500,64500,64500,64500,1117
20240509,190200,1796785500,64500,64500,64500,64500,0
20240509,190100,1796785500,64500,64500,64500,64500,0
20240509,190000,1796785500,64500,64500,64500,64500,0
20240509,185900,1796785500,64500,64500,64500,64500,0
20240509,185800,1796785500,64500,64500,64500,64500,0
20240509,185700,1796785500,64500,64500,64500,64500,0
20240509,185600,1796785500,64500,64500,64500,64500,0
20240509,185500,1796785500,64500,64500,64500,64500,0
20240509,185400,1796785500,64500,64500,64500,64500,0
20240509,185300,1796785500,64500,64500,64500,64500,0
20240509,185200,1796785500,64500,64500,64500,64500,0
20240509,185100,1796785500,64500,64500,64500,64500,0
20240509,185000,1796785500,64500,64500,64500,64500,0
20240509,184900,1796785500,64500,64500,64500,64500,0
20240509,184800,1796785500,64500,64500,64500,64500,0
20240509,184700,1796785500,64500,64500,64500,64500,0
20240509,184600,1796785500,64500,64500,64500,64500,0
20240509,184500,1796785500,64500,64500,64500,64500,0
20240509,184400,1796785500,64500,64500,64500,64500,0
20240509,184300,1796785500,64500,64500,64500,64500,0
20240509,184200,1796785500,64500,64500,64500,64500,0
20240509,184100,1796785500,64500,64500,64500,64500,0
20240509,184000,1796785500,64500,64500,64500,64500,0
20240509,183900,1796785500,64500,64500,64500,64500,0
20240509,183800,1796785500,64500,64500,64500,64500,0
20240509,183700,1796785500,64500,64500,64500,64500,0
20240509,183600,1796785500,64500,64500,64500,64500,0
20240509,183500,1796785500,64500,64500,64500,64500,0
20240509,183400,1796785500,64500,64500,64500,64500,0
20240509,183300,1796785500,64500,64500,64500,64500,1117
20240509,183200,1796785500,64500,64500,64500,64500,0
20240509,183100,1796785500,64500,64500,64500,64500,0
20240509,183000,1796785500,64500,64500,64500,64500,0
20240509,182900,1796785500,64500,64500,64500,64500,0
20240509,182800,1796785500,64500,64500,64500,64500,0
20240509,182700,1796785500,64500,64500,64500,64500,0
20240509,182600,1796785500,64500,64500,64500,64500,0
20240509,182500,1796785500,64500,64500,64500,64500,0
20240509,182400,1796785500,64500,64500,64500,64500,0
20240509,182300,1796785500,64500,64500,64500,64500,0
20240509,182200,1796785500,64500,64500,64500,64500,0
20240509,182100,1796785500,64500,64500,64500,64500,0
20240509,182000,1796785500,64500,64500,64500,64500,0
20240509,181900,1796785500,64500,64500,64500,64500,0
20240509,181800,1796785500,64500,64500,64500,64500,0
20240509,181700,1796785500,64500,64500,64500,64500,0
20240509,181600,1796785500,64500,64500,64500,64500,0
20240509,181500,1796785500,64500,64500,64500,64500,0
20240509,181400,1796785500,64500,64500,64500,64500,0
20240509,181300,1796785500,64500,64500,64500,64500,0
20240509,181200,1796785500,64500,64500,64500,64500,0
20240509,181100,1796785500,64500,64500,64500,64500,0
20240509,181000,1796785500,64500,64500,64500,64500,0
20240509,180900,1796785500,64500,64500,64500,64500,0
20240509,180800,1796785500,64500,64500,64500,64500,0
20240509,180700,1796785500,64500,64500,64500,64500,0
20240509,180600,1796785500,64500,64500,64500,64500,0
20240509,180500,1796785500,64500,64500,64500,64500,0
20240509,180400,1796785500,64500,64500,64500,64500,0
20240509,180300,1796785500,64500,64500,64500,64500,1117
20240509,180200,1796785500,64500,64500,64500,64500,0
20240509,180100,1796785500,64500,64500,64500,64500,0
20240509,180000,1796785500,64500,64500,64500,64500,0
20240509,175900,1796785500,64500,64500,64500,64500,0
20240509,175800,1796785500,64500,64500,64500,64500,0
20240509,175700,1796785500,64500,64500,64500,64500,0
20240509,175600,1796785500,64500,64500,64500,64500,0
20240509,175500,1796785500,64500,64500,64500,64500,0
20240509,175400,1796785500,64500,64500,64500,64500,0
20240509,175300,1796785500,64500,64500,64500,64500,0
20240509,175200,1796785500,64500,64500,64500,64500,0
20240509,175100,1796785500,64500,64500,64500,64500,0
20240509,175000,1796785500,64500,64500,64500,64500,0
20240509,174900,1796785500,64500,64500,64500,64500,0
20240509,174800,1796785500,64500,64500,64500,64500,0
20240509,174700,1796785500,64500,64500,64500,64500,0
20240509,174600,1796785500,64500,64500,64500,64500,0
20240509,174500,1796785500,64500,64500,64500,64500,0
20240509,174400,1796785500,64500,64500,64500,64500,0
20240509,174300,1796785500,64500,64500,64500,64500,0
20240509,174200,1796785500,64500,64500,64500,64500,0
20240509,174100,1796785500,64500,64500,64500,64500,0
20240509,174000,1796785500,64500,64500,64500,64500,0
20240509,173900,1796785500,64500,64500,64500,64500,0
20240509,173800,1796785500,64500,64500,64500,64500,0
20240509,173700,1796785500,64500,64500,64500,64500,0
20240509,173600,1796785500,64500,64500,64500,64500,0
20240509,173500,1796785500,64500,64500,64500,64500,0
20240509,173400,1796785500,64500,64500,64500,64500,0
20240509,173300,1796785500,64500,64500,64500,64500,1117
20240509,173200,1796785500,64500,64500,64500,64500,0
20240509,173100,1796785500,64500,64500,64500,64500,0
20240509,173000,1796785500,64500,64500,64500,64500,0
20240509,172900,1796785500,64500,64500,64500,64500,0
20240509,172800,1796785500,64500,64500,64500,64500,0
20240509,172700,1796785500,64500,64500,64500,64500,0
20240509,172600,1796785500,64500,64500,64500,64500,0
20240509,172500,1796785500,64500,64500,64500,64500,0
20240509,172400,1796785500,64500,64500,64500,64500,0
20240509,172300,1796785500,64500,64500,64500,64500,0
20240509,172200,1796785500,64500,64500,64500,64500,0
20240509,172100,1796785500,64500,64500,64500,64500,0
20240509,172000,1796785500,64500,64500,64500,64500,0
20240509,171900,1796785500,64500,64500,64500,64500,0
20240509,171800,1796785500,64500,64500,64500,64500,0
20240509,171700,1796785500,64500,64500,64500,64500,0
20240509,171600,1796785500,64500,64500,64500,64500,0
20240509,171500,1796785500,64500,64500,64500,64500,0
20240509,171400,1796785500,64500,64500,64500,64500,0
20240509,171300,1796785500,64500,64500,64500,64500,0
20240509,171200,1796785500,64500,64500,64500,64500,0
20240509,171100,1796785500,64500,64500,64500,64500,0
20240509,171000,1796785500,64500,64500,64500,64500,0
20240509,170900,1796785500,64500,64500,64500,64500,0
20240509,170800,1796785500,64500,64500,64500,64500,0
20240509,170700,1796785500,64500,64500,64500,64500,0
20240509,170600,1796785500,64500,64500,64500,64500,0
20240509,170500,1796785500,64500,64500,64500,64500,0
20240509,170400,1796785500,64500,64500,64500,64500,0
20240509,170300,1796785500,64500,64500,64500,64500,1117
20240509,170200,1796785500,64500,64500,64500,64500,0
20240509,170100,1796785500,64500,64500,64500,64500,0
20240509,170000,1796785500,64500,64500,64500,64500,0
20240509,165900,1796785500,64500,64500,64500,64500,0
20240509,165800,1796785500,64500,64500,64500,64500,0
20240509,165700,1796785500,64500,64500,64500,64500,0
20240509,165600,1796785500,64500,64500,64500,64500,0
20240509,165500,1796785500,64500,64500,64500,64500,0
20240509,165400,1796785500,64500,64500,64500,64500,0
20240509,165300,1796785500,64500,64500,64500,64500,0
20240509,165200,1796785500,64500,64500,64500,64500,0
20240509,165100,1796785500,64500,64500,64500,64500,0
20240509,165000,1796785500,64500,64500,64500,64500,0
20240509,164900,1796785500,64500,64500,64500,64500,0
20240509,164800,1796785500,64500,64500,64500,64500,0
20240509,164700,1796785500,64500,64500,64500,64500,0
20240509,164600,1796785500,64500,64500,64500,64500,0
20240509,164500,1796785500,64500,64500,64500,64500,0
20240509,164400,1796785500,64500,64500,64500,64500,0
20240509,164300,1796785500,64500,64500,64500,64500,0
20240509,164200,1796785500,64500,64500,64500,64500,0
20240509,164100,1796785500,64500,64500,64500,64500,0
20240509,164000,1796785500,64500,64500,64500,64500,0
20240509,163900,1796785500,64500,64500,64500,64500,0
20240509,163800,1796785500,64500,64500,64500,64500,0
20240509,163700,1796785500,64500,64500,64500,64500,0
20240509,163600,1796785500,64500,64500,64500,64500,0
20240509,163500,1796785500,64500,64500,64500,64500,0
20240509,163400,1796785500,64500,64500,64500,64500,0
20240509,163300,1796785500,64500,64500,64500,64500,1117
20240509,163200,1796785500,64500,64500,64500,64500,0
20240509,163100,1796785500,64500,64500,64500,64500,0
20240509,163000,1796785500,64500,64500,64500,64500,0
20240509,162900,1796785500,64500,64500,64500,64500,0
20240509,162800,1796785500,64500,64500,64500,64500,0
20240509,162700,1796785500,64500,64500,64500,64500,0
20240509,162600,1796785500,64500,64500,64500,64500,0
20240509,162500,1796785500,64500,64500,64500,64500,0
20240509,162400,1796785500,64500,64500,64500,64500,0
20240509,162300,1796785500,64500,64500,64500,64500,0
20240509,162200,1796785500,64500,64500,64500,64500,0
20240509,162100,1796785500,64500,64500,64500,64500,0
20240509,162000,1796785500,64500,64500,64500,64500,0
20240509,161900,1796785500,64500,64500,64500,64500,0
20240509,161800,1796785500,64500,64500,64500,64500,0
20240509,161700,1796785500,64500,64500,64500,64500,0
20240509,161600,1796785500,64500,64500,64500,64500,0
20240509,161500,1796785500,64500,64500,64500,64500,0
20240509,161400,1796785500,64500,64500,64500,64500,0
20240509,161300,1796785500,64500,64500,64500,64500,0
20240509,161200,1796785500,64500,64500,64500,64500,0
20240509,161100,1796785500,64500,64500,64500,64500,0
20240509,161000,1796785500,64500,64500,64500,64500,0
20240509,160900,1796785500,64500,64500,64500,64500,0
20240509,160800,1796785500,64500,64500,64500,64500,0
20240509,160700,1796785500,64500,64500,64500,64500,0
20240509,160600,1796785500,64500,64500,64500,64500,0
20240509,160500,1796785500,64500,64500,64500,64500,0
20240509,160400,1796785500,64500,64500,64500,64500,0
20240509,160300,1796785500,64500,64500,64500,64500,1117
20240509,160200,1796785500,64500,64500,64500,64500,0
20240509,160100,1796785500,64500,64500,64500,64500,0
20240509,160000,1796785500,64500,64500,64500,64500,0
20240509,155900,1796785500,64500,64500,64500,64500,0
20240509,155800,1796785500,64500,64500,64500,64500,0
20240509,155700,1796785500,64500,64500,64500,64500,0
20240509,155600,1796785500,64500,64500,64500,64500,0
20240509,155500,1796785500,64500,64500,64500,64500,0
20240509,155400,1796785500,64500,64500,64500,64500,0
20240509,155300,1796785500,64500,64500,64500,64500,0
20240509,155200,1796785500,64500,64500,64500,64500,0
20240509,155100,1796785500,64500,64500,64500,64500,0
20240509,155000,1796785500,64500,64500,64500,64500,0
20240509,154900,1796785500,64500,64500,64500,64500,0
20240509,154800,1796785500,64500,64500,64500,64500,0
20240509,154700,1796785500,64500,64500,64500,64500,0
20240509,154600,1796785500,64500,64500,64500,64500,0
20240509,154500,1796785500,64500,64500,64500,64500,0
20240509,154400,1796785500,64500,64500,64500,64500,0
20240509,154300,1796785500,64500,64500,64500,64500,0
20240509,154200,1796785500,64500,64500,64500,64500,0
20240509,154100,1796785500,64500,64500,64500,64500,0
20240509,154000,1796785500,64500,64500,64500,64500,0
20240509,153900,1796785500,64500,64500,64500,64500,0
20240509,153800,1796785500,64500,64500,64500,64500,0
20240509,153700,1796785500,64500,64500,64500,64500,0
20240509,153600,1796785500,64500,64500,64500,64500,0
20240509,153500,1796785500,64500,64500,64500,64500,0
20240509,153400,1796785500,64500,64500,64500,64500,0
20240509,153300,1796785500,64500,64500,64500,64500,1117
20240509,153200,1796785500,64500,64500,64500,64500,0
20240509,153100,1796785500,64500,64500,64500,64500,0
20240509,153000,1796785500,64500,64500,64500,64500,1117
20240509,152900,1724739000,64600,64600,64600,64600,0
20240509,152800,1724739000,64600,64600,64600,64600,0
20240509,152700,1724739000,64600,64600,64600,64600,0
20240509,152600,1724739000,64600,64600,64600,64600,0
20240509,152500,1724739000,64600,64600,64600,64600,0
20240509,152400,1724739000,64600,64600,64600,64600,0
20240509,152300,1724739000,64600,64600,64600,64600,0
20240509,152200,1724739000,64600,64600,64600,64600,0
20240509,152100,1724739000,64600,64600,64600,64600,0
20240509,152000,1724739000,64600,64600,64600,64600,0
20240509,151900,1724739000,64600,64600,64700,64600,547
20240509,151800,1689396300,64700,64600,64700,64600,83
20240509,151700,1684028200,64600,64700,64700,64600,90
20240509,151600,1678207300,64700,64600,64700,64600,39
20240509,151500,1675685800,64700,64600,64700,64600,74
20240509,151400,1670900300,64600,64600,64700,64600,46
20240509,151300,1667926700,64600,64600,64700,64600,40
20240509,151200,1665341300,64600,64600,64700,64600,192
20240509,151100,1652924100,64700,64600,64700,64600,48
20240509,151000,1649821200,64600,64700,64700,64600,232
20240509,150900,1634828000,64600,64600,64700,64600,450
20240509,150800,1605757800,64600,64600,64600,64600,12
20240509,150700,1604982600,64600,64600,64600,64600,8
20240509,150600,1604465800,64600,64600,64600,64600,0
20240509,150500,1604465800,64600,64600,64600,64600,118
20240509,150400,1596843000,64600,64600,64700,64600,27
20240509,150300,1595098500,64700,64700,64700,64700,11
20240509,150200,1594386800,64700,64600,64700,64600,21
20240509,150100,1593030100,64700,64700,64700,64700,0
20240509,150000,1593030100,64700,64600,64700,64600,16
20240509,145900,1591995000,64700,64700,64700,64700,4
20240509,145800,1591736200,64600,64600,64600,64600,50
20240509,145700,1588506200,64700,64700,64700,64700,0
20240509,145600,1588506200,64700,64700,64700,64700,81
20240509,145500,1583265500,64800,64800,64800,64800,0
20240509,145400,1583265500,64800,64700,64800,64700,45
20240509,145300,1580352200,64600,64700,64700,64600,73
20240509,145200,1575630100,64700,64700,64700,64700,223
20240509,145100,1561202000,64700,64600,64700,64600,6
20240509,145000,1560814300,64600,64700,64700,64600,84
20240509,144900,1555386700,64700,64700,64700,64700,101
20240509,144800,1548852000,64700,64600,64700,64600,22
20240509,144700,1547428800,64700,64700,64700,64700,120
20240509,144600,1539664800,64700,64700,64700,64700,0
20240509,144500,1539664800,64700,64700,64700,64600,53
20240509,144400,1536240100,64600,64700,64700,64600,37
20240509,144300,1533849800,64700,64700,64700,64700,438
20240509,144200,1505511200,64800,64800,64800,64800,0
20240509,144100,1505511200,64800,64700,64800,64700,21
20240509,144000,1504150500,64700,64700,64700,64700,158
20240509,143900,1493927900,64700,64700,64700,64700,24
20240509,143800,1492375100,64700,64700,64800,64700,50
20240509,143700,1489138500,64700,64700,64700,64700,0
20240509,143600,1489138500,64700,64700,64700,64700,10
20240509,143500,1488491500,64700,64700,64700,64700,20
20240509,143400,1487197500,64700,64700,64700,64700,15
20240509,143300,1486227000,64700,64700,64700,64700,6
20240509,143200,1485838800,64700,64700,64700,64700,264
20240509,143100,1468758000,64800,64800,64800,64800,3
20240509,143000,1468563600,64800,64800,64800,64800,1
20240509,142900,1468498800,64900,64900,64900,64900,0
20240509,142800,1468498800,64900,64900,64900,64900,0
20240509,142700,1468498800,64900,64900,64900,64900,4
20240509,142600,1468239200,64700,64700,64700,64700,351
20240509,142500,1445529500,64800,64800,64800,64800,0
20240509,142400,1445529500,64800,64800,64800,64800,30
20240509,142300,1443585500,64900,64900,64900,64900,3
20240509,142200,1443390800,64800,64800,64800,64800,0
20240509,142100,1443390800,64800,64800,64900,64800,73
20240509,142000,1438660200,64800,64800,64800,64800,0
20240509,141900,1438660200,64800,64700,64800,64700,179
20240509,141800,1427074800,64700,64900,64900,64700,771
20240509,141700,1377126900,64800,64800,64800,64800,13
20240509,141600,1376284500,64900,64900,64900,64900,42
20240509,141500,1373558700,64800,64800,64800,64800,200
20240509,141400,1360598700,64800,64900,64900,64800,64
20240509,141300,1356449700,64800,64900,64900,64800,27
20240509,141200,1354698200,64800,64900,64900,64800,23
20240509,141100,1353205600,64900,64900,64900,64900,64
20240509,141000,1349052000,64900,64900,64900,64900,36
20240509,140900,1346715600,64800,64900,64900,64800,21
20240509,140800,1345352800,64900,64900,64900,64900,19
20240509,140700,1344119700,64900,64900,64900,64900,23
20240509,140600,1342627000,64900,64800,64900,64800,21
20240509,140500,1341264300,64800,64900,64900,64800,24
20240509,140400,1339706800,64900,64900,64900,64900,23
20240509,140300,1338214100,64900,64900,64900,64900,23
20240509,140200,1336721400,64900,64900,64900,64900,19
20240509,140100,1335488300,64900,64900,64900,64900,18
20240509,140000,1334320100,64900,64900,64900,64900,19
20240509,135900,1333087000,64800,64800,64800,64800,0
20240509,135800,1333087000,64800,64800,64800,64800,61
20240509,135700,1329134200,64800,64800,64800,64800,0
20240509,135600,1329134200,64800,64800,64800,64800,0
20240509,135500,1329134200,64800,64800,64800,64800,2
20240509,135400,1329004600,64800,64900,64900,64800,15
20240509,135300,1328032100,64800,64800,64800,64800,0
20240509,135200,1328032100,64800,64800,64800,64800,0
20240509,135100,1328032100,64800,64800,64800,64800,1
20240509,135000,1327967300,64800,64800,64800,64800,0
20240509,134900,1327967300,64800,64800,64800,64800,83
20240509,134800,1322588900,64800,64800,64800,64800,64
20240509,134700,1318441700,64800,64800,64800,64800,1
20240509,134600,1318376900,64800,64800,64800,64800,42
20240509,134500,1315655300,64900,64900,64900,64900,22
20240509,134400,1314227500,64900,64800,64900,64800,29
20240509,134300,1312345900,64800,64800,64800,64800,1
20240509,134200,1312281100,64800,64800,64800,64800,120
20240509,134100,1304505100,64900,64900,64900,64900,14
20240509,134000,1303596500,64900,64900,64900,64900,20
20240509,133900,1302298500,64800,64800,64800,64800,124
20240509,133800,1294263300,64800,64800,64800,64800,116
20240509,133700,1286746500,64900,64900,64900,64900,0
20240509,133600,1286746500,64900,64900,64900,64900,0
20240509,133500,1286746500,64900,64900,64900,64900,10
20240509,133400,1286097500,64800,64800,64800,64800,0
20240509,133300,1286097500,64800,64800,64800,64800,0
20240509,133200,1286097500,64800,64800,64800,64800,1
20240509,133100,1286032700,64900,64900,64900,64900,0
20240509,133000,1286032700,64900,64900,64900,64900,61
20240509,132900,1282073800,64900,64900,64900,64900,256
20240509,132800,1265459400,65000,65000,65000,65000,1
20240509,132700,1265394400,65000,65000,65000,65000,19
20240509,132600,1264159400,65000,65000,65000,65000,0
20240509,132500,1264159400,65000,65000,65000,65000,39
20240509,132400,1261624400,65000,65000,65000,65000,0
20240509,132300,1261624400,65000,65000,65000,65000,20
20240509,132200,1260324400,64900,64900,64900,64900,0
20240509,132100,1260324400,64900,64900,64900,64900,40
20240509,132000,1257728400,64900,64900,64900,64900,0
20240509,131900,1257728400,64900,64900,64900,64900,19
20240509,131800,1256495300,64900,64900,64900,64900,20
20240509,131700,1255197300,64900,64900,64900,64900,19
20240509,131600,1253964200,64900,64900,64900,64900,1
20240509,131500,1253899300,64800,64800,64800,64800,1
20240509,131400,1253834500,64900,64900,64900,64900,0
20240509,131300,1253834500,64900,64900,64900,64900,0
20240509,131200,1253834500,64900,64900,64900,64900,0
20240509,131100,1253834500,64900,64800,64900,64800,2
20240509,131000,1253704800,64900,64800,64900,64800,11
20240509,130900,1252991900,64900,64900,64900,64900,156
20240509,130800,1242867500,64900,64900,64900,64900,0
20240509,130700,1242867500,64900,64900,64900,64900,57
20240509,130600,1239168200,65000,65000,65000,65000,220
20240509,130500,1224868200,65000,65000,65000,65000,0
20240509,130400,1224868200,65000,65000,65000,65000,164
20240509,130300,1214208200,65000,65000,65000,64900,466
20240509,130200,1183918300,65000,65000,65000,65000,0
20240509,130100,1183918300,65000,65000,65000,65000,0
20240509,130000,1183918300,65000,65000,65000,65000,2
20240509,125900,1183788300,64900,64900,64900,64900,10
20240509,125800,1183139300,64900,64900,64900,64900,0
20240509,125700,1183139300,64900,64900,64900,64900,0
20240509,125600,1183139300,64900,64900,64900,64900,0
20240509,125500,1183139300,64900,64900,64900,64900,71
20240509,125400,1178531400,65000,65000,65000,65000,0
20240509,125300,1178531400,65000,64900,65000,64900,133
20240509,125200,1169899500,65000,65000,65000,65000,40
20240509,125100,1167299500,65000,65000,65000,65000,19
20240509,125000,1166064500,65000,65000,65000,65000,38
20240509,124900,1163594500,64900,65000,65000,64900,33
20240509,124800,1161451000,65000,65000,65000,65000,40
20240509,124700,1158851000,65000,65000,65000,65000,30
20240509,124600,1156901000,65000,65000,65000,65000,0
20240509,124500,1156901000,65000,64900,65000,64900,61
20240509,124400,1152938200,64900,64900,64900,64900,42
20240509,124300,1150212400,64900,64900,64900,64900,19
20240509,124200,1148979300,64900,64900,64900,64900,22
20240509,124100,1147551500,64900,64900,64900,64900,19
20240509,124000,1146318400,64800,64800,64800,64800,12
20240509,123900,1145540800,64900,64900,64900,64900,0
20240509,123800,1145540800,64900,64800,64900,64800,22
20240509,123700,1144115100,64800,64800,64800,64800,2
20240509,123600,1143985500,64800,64800,64800,64800,100
20240509,123500,1137505500,64900,64900,64900,64900,1
20240509,123400,1137440600,64900,64900,64900,64900,2
20240509,123300,1137310800,64900,64900,64900,64900,1
20240509,123200,1137245900,64900,64900,64900,64900,1
20240509,123100,1137181000,64900,64900,64900,64900,0
20240509,123000,1137181000,64900,64900,64900,64700,96
20240509,122900,1130960100,64700,64700,64700,64700,5
20240509,122800,1130636600,64800,64800,64800,64800,59
20240509,122700,1126813400,64800,64800,64800,64800,17
20240509,122600,1125711800,64800,64900,64900,64800,21
20240509,122500,1124350900,64800,64900,64900,64800,1076
20240509,122400,1054622900,64900,64900,64900,64900,8
20240509,122300,1054103700,64900,65000,65000,64900,44
20240509,122200,1051248000,64900,64900,64900,64900,0
20240509,122100,1051248000,64900,64900,64900,64900,10
20240509,122000,1050599000,64900,64900,64900,64900,8
20240509,121900,1050079800,64900,64900,64900,64900,0
20240509,121800,1050079800,64900,64900,64900,64900,295
20240509,121700,1030934300,64900,64900,64900,64900,0
20240509,121600,1030934300,64900,64900,64900,64900,100
20240509,121500,1024444300,64900,64900,64900,64900,337
20240509,121400,1002573000,64900,64900,64900,64900,0
20240509,121300,1002573000,64900,64900,64900,64900,2
20240509,121200,1002443200,64900,64900,64900,64900,1
20240509,121100,1002378300,64900,64900,64900,64900,0
20240509,121000,1002378300,64900,64900,64900,64900,2
20240509,120900,1002248500,65000,65000,65000,65000,74
20240509,120800,997438500,65000,65000,65000,65000,500
20240509,120700,964938500,65100,65100,65100,65100,39
20240509,120600,962399600,65100,65100,65100,65100,0
20240509,120500,962399600,65100,65100,65100,65100,0
20240509,120400,962399600,65100,65100,65100,65100,19
20240509,120300,961162700,65100,65100,65100,65100,0
20240509,120200,961162700,65100,65100,65100,65100,0
20240509,120100,961162700,65100,65100,65100,65100,0
20240509,120000,961162700,65100,65100,65100,65100,125
20240509,115900,953025200,65000,65000,65000,65000,0
20240509,115800,953025200,65000,65000,65000,65000,0
20240509,115700,953025200,65000,65000,65000,65000,26
20240509,115600,951335200,65000,65000,65000,65000,0
20240509,115500,951335200,65000,65000,65000,65000,1
20240509,115400,951270200,65100,65100,65100,65100,11
20240509,115300,950554100,65100,65100,65100,65100,57
20240509,115200,946843400,65200,65100,65200,65100,332
20240509,115100,925217700,65100,65100,65100,65100,214
20240509,115000,911286300,65100,65100,65100,65100,73
20240509,114900,906534000,65100,65100,65100,65100,21
20240509,114800,905166900,65100,65100,65100,65100,0
20240509,114700,905166900,65100,65100,65100,65100,19
20240509,114600,903930000,65100,65100,65100,65100,21
20240509,114500,902562900,65000,65000,65000,65000,0
20240509,114400,902562900,65000,65000,65000,65000,0
20240509,114300,902562900,65000,65000,65000,65000,0
20240509,114200,902562900,65000,65000,65000,65000,66
20240509,114100,898272900,65000,65000,65000,65000,4
20240509,114000,898012900,65000,65000,65000,65000,0
20240509,113900,898012900,65000,65000,65100,65000,87
20240509,113800,892357200,65000,65100,65100,65000,105
20240509,113700,885531700,65000,65000,65000,65000,0
20240509,113600,885531700,65000,65000,65000,65000,39
20240509,113500,882996700,65000,65000,65000,65000,35
20240509,113400,880721700,65000,65000,65000,65000,15
20240509,113300,879746700,65000,65000,65000,65000,38
20240509,113200,877276700,65000,65000,65000,65000,8
20240509,113100,876756700,65000,65000,65000,65000,4
20240509,113000,876496700,65000,65100,65100,65000,104
20240509,112900,869736200,65100,65100,65100,65100,11
20240509,112800,869020100,65100,65100,65100,65000,10
20240509,112700,868369200,65100,65100,65100,65100,0
20240509,112600,868369200,65100,65100,65200,65100,83
20240509,112500,862965500,65100,65100,65100,65100,8
20240509,112400,862444700,65100,65100,65100,65100,28
20240509,112300,860621900,65100,65100,65100,65100,19
20240509,112200,859385000,65000,65000,65000,65000,0
20240509,112100,859385000,65000,65000,65000,65000,15
20240509,112000,858410000,65000,65000,65000,65000,0
20240509,111900,858410000,65000,65100,65100,65000,76
20240509,111800,853468000,65000,65000,65000,65000,4
20240509,111700,853208000,65000,65000,65000,65000,0
20240509,111600,853208000,65000,65000,65000,65000,26
20240509,111500,851518000,65000,65000,65000,65000,0
20240509,111400,851518000,65000,65000,65000,65000,0
20240509,111300,851518000,65000,64900,65000,64900,41
20240509,111200,848856900,64900,64900,64900,64800,493
20240509,111100,816890100,65000,64900,65000,64900,98
20240509,111000,810525100,64900,64900,64900,64900,18
20240509,110900,809356900,65000,65000,65000,65000,306
20240509,110800,789466900,65000,65000,65000,65000,0
20240509,110700,789466900,65000,65200,65200,65000,125
20240509,110600,781332600,65100,65100,65100,65100,168
20240509,110500,770395800,65100,65100,65100,65100,1
20240509,110400,770330700,65200,65200,65200,65200,17
20240509,110300,769222300,65200,65200,65200,65200,27
20240509,110200,767461900,65300,65200,65300,65100,408
20240509,110100,740860100,65200,65100,65200,65100,101
20240509,110000,734283100,65100,65100,65100,65100,50
20240509,105900,731028100,65100,65100,65100,65100,21
20240509,105800,729661000,65100,65100,65100,65100,24
20240509,105700,728098600,65100,65100,65100,65100,43
20240509,105600,725299300,65100,65100,65100,65100,34
20240509,105500,723085900,65100,65100,65100,65100,21
20240509,105400,721718800,65100,65000,65100,65000,23
20240509,105300,720221600,65100,65100,65100,65100,0
20240509,105200,720221600,65100,65000,65100,65000,152
20240509,105100,710339400,64900,64900,64900,64900,2
20240509,105000,710209600,65000,64900,65000,64900,26
20240509,104900,708520100,65000,65000,65000,65000,0
20240509,104800,708520100,65000,65000,65000,64900,35
20240509,104700,706246500,65000,65000,65000,65000,2
20240509,104600,706116500,64900,64900,64900,64900,193
20240509,104500,693590800,65000,65000,65000,65000,20
20240509,104400,692290800,64900,65000,65000,64900,101
20240509,104300,685735800,65000,65000,65000,65000,14
20240509,104200,684825800,65000,65000,65000,65000,44
20240509,104100,681965800,65000,65000,65000,65000,54
20240509,104000,678455800,65000,65000,65000,65000,9
20240509,103900,677870800,65000,65000,65000,65000,12
20240509,103800,677090800,64900,64900,64900,64900,99
20240509,103700,670665700,64900,64900,64900,64900,55
20240509,103600,667096200,64900,65000,65000,64900,28
20240509,103500,665276300,65000,64900,65000,64900,125
20240509,103400,657161300,65000,65000,65000,65000,0
20240509,103300,657161300,65000,65000,65000,65000,109
20240509,103200,650076300,65100,65200,65200,65000,1166
20240509,103100,574187700,65200,65200,65200,65200,26
20240509,103000,572492500,65200,65100,65200,65100,3
20240509,102900,572297100,65100,65200,65200,65100,330
20240509,102800,550810600,65200,65100,65200,65100,101
20240509,102700,544235400,65200,65200,65200,65200,25
20240509,102600,542605400,65200,65200,65200,65200,50
20240509,102500,539345400,65200,65200,65200,65100,218
20240509,102400,525132500,65200,65200,65200,65100,28
20240509,102300,523307000,65100,65200,65200,65100,5
20240509,102200,522981400,65100,65200,65200,65100,3
20240509,102100,522786000,65200,65200,65200,65200,20
20240509,102000,521482000,65100,65100,65100,65100,1
20240509,101900,521416900,65200,65200,65200,65200,15
20240509,101800,520438900,65200,65200,65200,65200,0
20240509,101700,520438900,65200,65300,65300,65200,140
20240509,101600,511310800,65200,65300,65300,65200,126
20240509,101500,503093300,65300,65300,65300,65300,2
20240509,101400,502962700,65200,65400,65400,65200,153
20240509,101300,492970800,65300,65300,65300,65300,31
20240509,101200,490946500,65300,65300,65400,65300,29
20240509,101100,489051700,65300,65300,65300,65300,172
20240509,101000,477820100,65300,65200,65300,65200,914
20240509,100900,418215200,65100,65100,65100,65100,5
20240509,100800,417889700,65200,65100,65200,65100,24
20240509,100700,416325000,65100,65100,65100,65100,155
20240509,100600,406234500,65100,65000,65100,65000,26
20240509,100500,404542400,65000,65000,65000,65000,9
20240509,100400,403957400,65100,65000,65100,65000,24
20240509,100300,402395500,65000,65000,65000,65000,0
20240509,100200,402395500,65000,65000,65000,65000,118
20240509,100100,394725500,65000,65000,65000,65000,0
20240509,100000,394725500,65000,65100,65100,65000,231
20240509,095900,379710300,65100,65100,65100,65100,23
20240509,095800,378213000,65100,65000,65100,65000,30
20240509,095700,376262300,65000,65000,65000,65000,101
20240509,095600,369697300,65100,65100,65100,65100,42
20240509,095500,366963100,65100,65000,65100,65000,31
20240509,095400,364948000,65000,65000,65000,65000,222
20240509,095300,350518000,65100,65100,65100,65100,43
20240509,095200,347718700,65100,64900,65100,64900,27
20240509,095100,345962200,64900,65000,65000,64900,166
20240509,095000,335173700,64900,65000,65000,64900,203
20240509,094900,321998700,65000,64900,65000,64900,151
20240509,094800,312184100,65000,65100,65100,65000,177
20240509,094700,300677000,65100,65000,65100,65000,103
20240509,094600,293976700,65100,65100,65100,65100,27
20240509,094500,292219000,65100,65100,65100,65100,59
20240509,094400,288378100,65100,65100,65100,65100,62
20240509,094300,284341900,65000,65100,65100,65000,40
20240509,094200,281738000,65100,65000,65100,65000,31
20240509,094100,279722900,65100,65100,65100,65100,62
20240509,094000,275686700,65100,65100,65100,65000,52
20240509,093900,272302500,65100,65000,65100,65000,164
20240509,093800,261640400,65000,65000,65000,65000,63
20240509,093700,257545400,65000,64900,65000,64900,80
20240509,093600,252345800,64900,64900,64900,64900,0
20240509,093500,252345800,64900,64900,64900,64900,1
20240509,093400,252280900,65000,65000,65000,65000,1
20240509,093300,252215900,64900,64900,64900,64900,1
20240509,093200,252151000,64900,65000,65000,64900,95
20240509,093100,245979300,65000,65000,65000,65000,231
20240509,093000,230964300,65000,65000,65000,65000,113
20240509,092900,223619300,65000,65000,65000,65000,20
20240509,092800,222319300,65000,65000,65000,65000,59
20240509,092700,218484300,64900,64900,64900,64900,1
20240509,092600,218419400,65000,64900,65000,64900,157
20240509,092500,208214700,65000,65000,65000,65000,2
20240509,092400,208084700,65000,64900,65000,64900,7
20240509,092300,207630300,64900,65000,65000,64900,165
20240509,092200,196906500,65100,65100,65100,65100,0
20240509,092100,196906500,65100,65100,65100,65100,4
20240509,092000,196646100,65000,65000,65000,65000,1
20240509,091900,196581100,65000,64900,65000,64900,198
20240509,091800,183715900,64900,65000,65000,64900,20
20240509,091700,182417700,64900,64900,64900,64900,5
20240509,091600,182093200,64900,64900,64900,64900,31
20240509,091500,180081300,64900,64900,64900,64900,0
20240509,091400,180081300,64900,64900,65100,64900,106
20240509,091300,173190100,65000,64900,65000,64900,99
20240509,091200,166758400,64900,65000,65000,64900,31
20240509,091100,164746400,65000,65100,65100,65000,223
20240509,091000,150251200,65100,65100,65100,65100,6
20240509,090900,149860600,65000,65000,65000,65000,20
20240509,090800,148560600,65000,65000,65000,64900,308
20240509,090700,128550600,64700,64800,64800,64700,149
20240509,090600,118903700,64800,65100,65100,64800,389
20240509,090500,93614800,65100,65100,65100,65100,60
20240509,090400,89708800,65100,65100,65200,65100,361
20240509,090300,66207600,65000,64800,65100,64700,240
20240509,090200,50642200,64800,64800,64800,64800,60
20240509,090100,46754200,64800,64900,64900,64800,158
20240509,090000,36500800,64900,64700,64900,64700,564