KissMeData/089980/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,195600,1794257800,24050,24050,24050,24050,3475
20240509,195500,1794257800,24050,24050,24050,24050,0
20240509,195400,1794257800,24050,24050,24050,24050,0
20240509,195300,1794257800,24050,24050,24050,24050,0
20240509,195200,1794257800,24050,24050,24050,24050,0
20240509,195100,1794257800,24050,24050,24050,24050,0
20240509,195000,1794257800,24050,24050,24050,24050,0
20240509,194900,1794257800,24050,24050,24050,24050,0
20240509,194800,1794257800,24050,24050,24050,24050,0
20240509,194700,1794257800,24050,24050,24050,24050,0
20240509,194600,1794257800,24050,24050,24050,24050,0
20240509,194500,1794257800,24050,24050,24050,24050,0
20240509,194400,1794257800,24050,24050,24050,24050,0
20240509,194300,1794257800,24050,24050,24050,24050,0
20240509,194200,1794257800,24050,24050,24050,24050,0
20240509,194100,1794257800,24050,24050,24050,24050,0
20240509,194000,1794257800,24050,24050,24050,24050,0
20240509,193900,1794257800,24050,24050,24050,24050,0
20240509,193800,1794257800,24050,24050,24050,24050,0
20240509,193700,1794257800,24050,24050,24050,24050,0
20240509,193600,1794257800,24050,24050,24050,24050,0
20240509,193500,1794257800,24050,24050,24050,24050,0
20240509,193400,1794257800,24050,24050,24050,24050,0
20240509,193300,1794257800,24050,24050,24050,24050,0
20240509,193200,1794257800,24050,24050,24050,24050,0
20240509,193100,1794257800,24050,24050,24050,24050,0
20240509,193000,1794257800,24050,24050,24050,24050,0
20240509,192900,1794257800,24050,24050,24050,24050,0
20240509,192800,1794257800,24050,24050,24050,24050,0
20240509,192700,1794257800,24050,24050,24050,24050,0
20240509,192600,1794257800,24050,24050,24050,24050,3475
20240509,192500,1794257800,24050,24050,24050,24050,0
20240509,192400,1794257800,24050,24050,24050,24050,0
20240509,192300,1794257800,24050,24050,24050,24050,0
20240509,192200,1794257800,24050,24050,24050,24050,0
20240509,192100,1794257800,24050,24050,24050,24050,0
20240509,192000,1794257800,24050,24050,24050,24050,0
20240509,191900,1794257800,24050,24050,24050,24050,0
20240509,191800,1794257800,24050,24050,24050,24050,0
20240509,191700,1794257800,24050,24050,24050,24050,0
20240509,191600,1794257800,24050,24050,24050,24050,0
20240509,191500,1794257800,24050,24050,24050,24050,0
20240509,191400,1794257800,24050,24050,24050,24050,0
20240509,191300,1794257800,24050,24050,24050,24050,0
20240509,191200,1794257800,24050,24050,24050,24050,0
20240509,191100,1794257800,24050,24050,24050,24050,0
20240509,191000,1794257800,24050,24050,24050,24050,0
20240509,190900,1794257800,24050,24050,24050,24050,0
20240509,190800,1794257800,24050,24050,24050,24050,0
20240509,190700,1794257800,24050,24050,24050,24050,0
20240509,190600,1794257800,24050,24050,24050,24050,0
20240509,190500,1794257800,24050,24050,24050,24050,0
20240509,190400,1794257800,24050,24050,24050,24050,0
20240509,190300,1794257800,24050,24050,24050,24050,0
20240509,190200,1794257800,24050,24050,24050,24050,0
20240509,190100,1794257800,24050,24050,24050,24050,0
20240509,190000,1794257800,24050,24050,24050,24050,0
20240509,185900,1794257800,24050,24050,24050,24050,0
20240509,185800,1794257800,24050,24050,24050,24050,0
20240509,185700,1794257800,24050,24050,24050,24050,0
20240509,185600,1794257800,24050,24050,24050,24050,3475
20240509,185500,1794257800,24050,24050,24050,24050,0
20240509,185400,1794257800,24050,24050,24050,24050,0
20240509,185300,1794257800,24050,24050,24050,24050,0
20240509,185200,1794257800,24050,24050,24050,24050,0
20240509,185100,1794257800,24050,24050,24050,24050,0
20240509,185000,1794257800,24050,24050,24050,24050,0
20240509,184900,1794257800,24050,24050,24050,24050,0
20240509,184800,1794257800,24050,24050,24050,24050,0
20240509,184700,1794257800,24050,24050,24050,24050,0
20240509,184600,1794257800,24050,24050,24050,24050,0
20240509,184500,1794257800,24050,24050,24050,24050,0
20240509,184400,1794257800,24050,24050,24050,24050,0
20240509,184300,1794257800,24050,24050,24050,24050,0
20240509,184200,1794257800,24050,24050,24050,24050,0
20240509,184100,1794257800,24050,24050,24050,24050,0
20240509,184000,1794257800,24050,24050,24050,24050,0
20240509,183900,1794257800,24050,24050,24050,24050,0
20240509,183800,1794257800,24050,24050,24050,24050,0
20240509,183700,1794257800,24050,24050,24050,24050,0
20240509,183600,1794257800,24050,24050,24050,24050,0
20240509,183500,1794257800,24050,24050,24050,24050,0
20240509,183400,1794257800,24050,24050,24050,24050,0
20240509,183300,1794257800,24050,24050,24050,24050,0
20240509,183200,1794257800,24050,24050,24050,24050,0
20240509,183100,1794257800,24050,24050,24050,24050,0
20240509,183000,1794257800,24050,24050,24050,24050,0
20240509,182900,1794257800,24050,24050,24050,24050,0
20240509,182800,1794257800,24050,24050,24050,24050,0
20240509,182700,1794257800,24050,24050,24050,24050,0
20240509,182600,1794257800,24050,24050,24050,24050,3475
20240509,182500,1794257800,24050,24050,24050,24050,0
20240509,182400,1794257800,24050,24050,24050,24050,0
20240509,182300,1794257800,24050,24050,24050,24050,0
20240509,182200,1794257800,24050,24050,24050,24050,0
20240509,182100,1794257800,24050,24050,24050,24050,0
20240509,182000,1794257800,24050,24050,24050,24050,0
20240509,181900,1794257800,24050,24050,24050,24050,0
20240509,181800,1794257800,24050,24050,24050,24050,0
20240509,181700,1794257800,24050,24050,24050,24050,0
20240509,181600,1794257800,24050,24050,24050,24050,0
20240509,181500,1794257800,24050,24050,24050,24050,0
20240509,181400,1794257800,24050,24050,24050,24050,0
20240509,181300,1794257800,24050,24050,24050,24050,0
20240509,181200,1794257800,24050,24050,24050,24050,0
20240509,181100,1794257800,24050,24050,24050,24050,0
20240509,181000,1794257800,24050,24050,24050,24050,0
20240509,180900,1794257800,24050,24050,24050,24050,0
20240509,180800,1794257800,24050,24050,24050,24050,0
20240509,180700,1794257800,24050,24050,24050,24050,0
20240509,180600,1794257800,24050,24050,24050,24050,0
20240509,180500,1794257800,24050,24050,24050,24050,0
20240509,180400,1794257800,24050,24050,24050,24050,0
20240509,180300,1794257800,24050,24050,24050,24050,0
20240509,180200,1794257800,24050,24050,24050,24050,0
20240509,180100,1794257800,24050,24050,24050,24050,0
20240509,180000,1794257800,24050,24050,24050,24050,0
20240509,175900,1794257800,24050,24050,24050,24050,0
20240509,175800,1794257800,24050,24050,24050,24050,0
20240509,175700,1794257800,24050,24050,24050,24050,0
20240509,175600,1794257800,24050,24050,24050,24050,3475
20240509,175500,1794257800,24050,24050,24050,24050,0
20240509,175400,1794257800,24050,24050,24050,24050,0
20240509,175300,1794257800,24050,24050,24050,24050,0
20240509,175200,1794257800,24050,24050,24050,24050,0
20240509,175100,1794257800,24050,24050,24050,24050,0
20240509,175000,1794257800,24050,24050,24050,24050,0
20240509,174900,1794257800,24050,24050,24050,24050,0
20240509,174800,1794257800,24050,24050,24050,24050,0
20240509,174700,1794257800,24050,24050,24050,24050,0
20240509,174600,1794257800,24050,24050,24050,24050,0
20240509,174500,1794257800,24050,24050,24050,24050,0
20240509,174400,1794257800,24050,24050,24050,24050,0
20240509,174300,1794257800,24050,24050,24050,24050,0
20240509,174200,1794257800,24050,24050,24050,24050,0
20240509,174100,1794257800,24050,24050,24050,24050,0
20240509,174000,1794257800,24050,24050,24050,24050,0
20240509,173900,1794257800,24050,24050,24050,24050,0
20240509,173800,1794257800,24050,24050,24050,24050,0
20240509,173700,1794257800,24050,24050,24050,24050,0
20240509,173600,1794257800,24050,24050,24050,24050,0
20240509,173500,1794257800,24050,24050,24050,24050,0
20240509,173400,1794257800,24050,24050,24050,24050,0
20240509,173300,1794257800,24050,24050,24050,24050,0
20240509,173200,1794257800,24050,24050,24050,24050,0
20240509,173100,1794257800,24050,24050,24050,24050,0
20240509,173000,1794257800,24050,24050,24050,24050,0
20240509,172900,1794257800,24050,24050,24050,24050,0
20240509,172800,1794257800,24050,24050,24050,24050,0
20240509,172700,1794257800,24050,24050,24050,24050,0
20240509,172600,1794257800,24050,24050,24050,24050,3475
20240509,172500,1794257800,24050,24050,24050,24050,0
20240509,172400,1794257800,24050,24050,24050,24050,0
20240509,172300,1794257800,24050,24050,24050,24050,0
20240509,172200,1794257800,24050,24050,24050,24050,0
20240509,172100,1794257800,24050,24050,24050,24050,0
20240509,172000,1794257800,24050,24050,24050,24050,0
20240509,171900,1794257800,24050,24050,24050,24050,0
20240509,171800,1794257800,24050,24050,24050,24050,0
20240509,171700,1794257800,24050,24050,24050,24050,0
20240509,171600,1794257800,24050,24050,24050,24050,0
20240509,171500,1794257800,24050,24050,24050,24050,0
20240509,171400,1794257800,24050,24050,24050,24050,0
20240509,171300,1794257800,24050,24050,24050,24050,0
20240509,171200,1794257800,24050,24050,24050,24050,0
20240509,171100,1794257800,24050,24050,24050,24050,0
20240509,171000,1794257800,24050,24050,24050,24050,0
20240509,170900,1794257800,24050,24050,24050,24050,0
20240509,170800,1794257800,24050,24050,24050,24050,0
20240509,170700,1794257800,24050,24050,24050,24050,0
20240509,170600,1794257800,24050,24050,24050,24050,0
20240509,170500,1794257800,24050,24050,24050,24050,0
20240509,170400,1794257800,24050,24050,24050,24050,0
20240509,170300,1794257800,24050,24050,24050,24050,0
20240509,170200,1794257800,24050,24050,24050,24050,0
20240509,170100,1794257800,24050,24050,24050,24050,0
20240509,170000,1794257800,24050,24050,24050,24050,0
20240509,165900,1794257800,24050,24050,24050,24050,0
20240509,165800,1794257800,24050,24050,24050,24050,0
20240509,165700,1794257800,24050,24050,24050,24050,0
20240509,165600,1794257800,24050,24050,24050,24050,3475
20240509,165500,1794257800,24050,24050,24050,24050,0
20240509,165400,1794257800,24050,24050,24050,24050,0
20240509,165300,1794257800,24050,24050,24050,24050,0
20240509,165200,1794257800,24050,24050,24050,24050,0
20240509,165100,1794257800,24050,24050,24050,24050,0
20240509,165000,1794257800,24050,24050,24050,24050,0
20240509,164900,1794257800,24050,24050,24050,24050,0
20240509,164800,1794257800,24050,24050,24050,24050,0
20240509,164700,1794257800,24050,24050,24050,24050,0
20240509,164600,1794257800,24050,24050,24050,24050,0
20240509,164500,1794257800,24050,24050,24050,24050,0
20240509,164400,1794257800,24050,24050,24050,24050,0
20240509,164300,1794257800,24050,24050,24050,24050,0
20240509,164200,1794257800,24050,24050,24050,24050,0
20240509,164100,1794257800,24050,24050,24050,24050,0
20240509,164000,1794257800,24050,24050,24050,24050,0
20240509,163900,1794257800,24050,24050,24050,24050,0
20240509,163800,1794257800,24050,24050,24050,24050,0
20240509,163700,1794257800,24050,24050,24050,24050,0
20240509,163600,1794257800,24050,24050,24050,24050,0
20240509,163500,1794257800,24050,24050,24050,24050,0
20240509,163400,1794257800,24050,24050,24050,24050,0
20240509,163300,1794257800,24050,24050,24050,24050,0
20240509,163200,1794257800,24050,24050,24050,24050,0
20240509,163100,1794257800,24050,24050,24050,24050,0
20240509,163000,1794257800,24050,24050,24050,24050,0
20240509,162900,1794257800,24050,24050,24050,24050,0
20240509,162800,1794257800,24050,24050,24050,24050,0
20240509,162700,1794257800,24050,24050,24050,24050,0
20240509,162600,1794257800,24050,24050,24050,24050,3475
20240509,162500,1794257800,24050,24050,24050,24050,0
20240509,162400,1794257800,24050,24050,24050,24050,0
20240509,162300,1794257800,24050,24050,24050,24050,0
20240509,162200,1794257800,24050,24050,24050,24050,0
20240509,162100,1794257800,24050,24050,24050,24050,0
20240509,162000,1794257800,24050,24050,24050,24050,0
20240509,161900,1794257800,24050,24050,24050,24050,0
20240509,161800,1794257800,24050,24050,24050,24050,0
20240509,161700,1794257800,24050,24050,24050,24050,0
20240509,161600,1794257800,24050,24050,24050,24050,0
20240509,161500,1794257800,24050,24050,24050,24050,0
20240509,161400,1794257800,24050,24050,24050,24050,0
20240509,161300,1794257800,24050,24050,24050,24050,0
20240509,161200,1794257800,24050,24050,24050,24050,0
20240509,161100,1794257800,24050,24050,24050,24050,0
20240509,161000,1794257800,24050,24050,24050,24050,0
20240509,160900,1794257800,24050,24050,24050,24050,0
20240509,160800,1794257800,24050,24050,24050,24050,0
20240509,160700,1794257800,24050,24050,24050,24050,0
20240509,160600,1794257800,24050,24050,24050,24050,0
20240509,160500,1794257800,24050,24050,24050,24050,0
20240509,160400,1794257800,24050,24050,24050,24050,0
20240509,160300,1794257800,24050,24050,24050,24050,0
20240509,160200,1794257800,24050,24050,24050,24050,0
20240509,160100,1794257800,24050,24050,24050,24050,0
20240509,160000,1794257800,24050,24050,24050,24050,0
20240509,155900,1794257800,24050,24050,24050,24050,0
20240509,155800,1794257800,24050,24050,24050,24050,0
20240509,155700,1794257800,24050,24050,24050,24050,0
20240509,155600,1794257800,24050,24050,24050,24050,3475
20240509,155500,1794257800,24050,24050,24050,24050,0
20240509,155400,1794257800,24050,24050,24050,24050,0
20240509,155300,1794257800,24050,24050,24050,24050,0
20240509,155200,1794257800,24050,24050,24050,24050,0
20240509,155100,1794257800,24050,24050,24050,24050,0
20240509,155000,1794257800,24050,24050,24050,24050,0
20240509,154900,1794257800,24050,24050,24050,24050,0
20240509,154800,1794257800,24050,24050,24050,24050,0
20240509,154700,1794257800,24050,24050,24050,24050,0
20240509,154600,1794257800,24050,24050,24050,24050,0
20240509,154500,1794257800,24050,24050,24050,24050,0
20240509,154400,1794257800,24050,24050,24050,24050,0
20240509,154300,1794257800,24050,24050,24050,24050,0
20240509,154200,1794257800,24050,24050,24050,24050,0
20240509,154100,1794257800,24050,24050,24050,24050,0
20240509,154000,1794257800,24050,24050,24050,24050,0
20240509,153900,1794257800,24050,24050,24050,24050,0
20240509,153800,1794257800,24050,24050,24050,24050,0
20240509,153700,1794257800,24050,24050,24050,24050,0
20240509,153600,1794257800,24050,24050,24050,24050,0
20240509,153500,1794257800,24050,24050,24050,24050,0
20240509,153400,1794257800,24050,24050,24050,24050,0
20240509,153300,1794257800,24050,24050,24050,24050,0
20240509,153200,1794257800,24050,24050,24050,24050,0
20240509,153100,1794257800,24050,24050,24050,24050,0
20240509,153000,1794257800,24050,24050,24050,24050,3475
20240509,152900,1710684050,24150,24150,24150,24150,0
20240509,152800,1710684050,24150,24150,24150,24150,0
20240509,152700,1710684050,24150,24150,24150,24150,0
20240509,152600,1710684050,24150,24150,24150,24150,0
20240509,152500,1710684050,24150,24150,24150,24150,0
20240509,152400,1710684050,24150,24150,24150,24150,0
20240509,152300,1710684050,24150,24150,24150,24150,0
20240509,152200,1710684050,24150,24150,24150,24150,0
20240509,152100,1710684050,24150,24150,24150,24150,0
20240509,152000,1710684050,24150,24150,24150,24150,0
20240509,151900,1710684050,24150,24100,24150,24100,61
20240509,151800,1709213650,24150,24000,24150,24000,512
20240509,151700,1696897050,24000,24000,24050,24000,71
20240509,151600,1695192850,24000,24050,24050,24000,43
20240509,151500,1694160800,23950,24000,24050,23950,500
20240509,151400,1682161000,23950,24000,24000,23950,147
20240509,151300,1678634850,24000,24000,24000,23950,162
20240509,151200,1674753150,23950,24000,24000,23950,91
20240509,151100,1672571250,24000,24000,24000,23950,160
20240509,151000,1668731550,24000,24000,24050,24000,91
20240509,150900,1666547450,24050,24100,24100,24000,455
20240509,150800,1655582200,24050,24000,24050,24000,469
20240509,150700,1644314050,24000,24050,24050,24000,17
20240509,150600,1643905550,24100,24050,24100,24000,403
20240509,150500,1634213000,24000,24000,24000,24000,410
20240509,150400,1624373000,24050,24000,24050,24000,199
20240509,150300,1619587350,24050,23950,24050,23950,2195
20240509,150200,1566907800,23950,23900,23950,23900,389
20240509,150100,1557598500,23950,23900,23950,23850,1249
20240509,150000,1527746900,23900,23850,23900,23800,1293
20240509,145900,1496909100,23850,23850,23850,23850,3
20240509,145800,1496837550,23800,23850,23850,23800,35
20240509,145700,1496003050,23800,23850,23850,23800,12
20240509,145600,1495716950,23800,23900,23900,23800,12
20240509,145500,1495430900,23900,23850,23900,23850,12
20240509,145400,1495144200,23850,23900,23900,23850,32
20240509,145300,1494380500,23850,23850,23900,23850,4
20240509,145200,1494285050,23850,23850,23850,23850,6
20240509,145100,1494141950,23900,23850,23900,23850,7
20240509,145000,1493974950,23900,23900,23900,23900,1
20240509,144900,1493951050,23850,23850,23850,23800,66
20240509,144800,1492377100,23850,23800,23850,23800,94
20240509,144700,1490135350,23800,23850,23850,23800,7
20240509,144600,1489968650,23800,23800,23850,23800,37
20240509,144500,1489087550,23850,23850,23850,23800,40
20240509,144400,1488134950,23850,23800,23850,23800,4
20240509,144300,1488039700,23800,23850,23850,23800,6
20240509,144200,1487896750,23900,23850,23900,23850,3
20240509,144100,1487825150,23900,23950,23950,23900,35
20240509,144000,1486988000,23900,23950,24000,23900,6
20240509,143900,1486844400,23900,24000,24000,23900,138
20240509,143800,1483539450,23950,23850,24000,23850,4680
20240509,143700,1371541000,23850,23800,23900,23750,3560
20240509,143600,1286750600,23800,23750,23800,23750,4
20240509,143500,1286655550,23750,23750,23800,23750,4
20240509,143400,1286560500,23750,23800,23800,23750,47
20240509,143300,1285442200,23800,23750,23800,23700,308
20240509,143200,1278127300,23750,23750,23750,23700,84
20240509,143100,1276132450,23700,23750,23750,23700,3
20240509,143000,1276061300,23700,23750,23800,23700,1301
20240509,142900,1245162650,23750,23800,23800,23750,8
20240509,142800,1244972550,23750,23750,23800,23750,30
20240509,142700,1244258850,23800,23750,23800,23750,42
20240509,142600,1243259400,23750,23750,23800,23750,25
20240509,142500,1242665600,23750,23800,23800,23750,17
20240509,142400,1242261300,23750,23750,23750,23750,2
20240509,142300,1242213800,23800,23800,23800,23750,6
20240509,142200,1242071200,23750,23750,23750,23750,107
20240509,142100,1239529950,23750,23800,23800,23750,24
20240509,142000,1238959900,23750,23750,23750,23750,12
20240509,141900,1238674900,23750,23800,23800,23750,155
20240509,141800,1234991150,23750,23750,23800,23750,344
20240509,141700,1226821100,23750,23800,23800,23750,8
20240509,141600,1226631050,23750,23750,23750,23750,2
20240509,141500,1226583550,23750,23750,23800,23750,6
20240509,141400,1226441000,23750,23750,23750,23750,3
20240509,141300,1226369750,23750,23750,23750,23750,3
20240509,141200,1226298500,23800,23750,23800,23750,7
20240509,141100,1226132200,23800,23750,23800,23750,159
20240509,141000,1222355900,23750,23700,23750,23700,4
20240509,140900,1222261050,23700,23750,23750,23700,752
20240509,140800,1204401150,23750,23750,23800,23750,259
20240509,140700,1198249800,23800,23800,23800,23750,5
20240509,140600,1198130950,23750,23750,23800,23750,21
20240509,140500,1197632150,23750,23750,23750,23750,0
20240509,140400,1197632150,23750,23750,23750,23750,5
20240509,140300,1197513400,23800,23750,23800,23750,52
20240509,140200,1196278300,23700,23750,23750,23700,17
20240509,140100,1195875000,23750,23750,23750,23750,3
20240509,140000,1195803750,23750,23750,23750,23750,9
20240509,135900,1195590000,23750,23700,23750,23700,24
20240509,135800,1195020150,23700,23700,23700,23700,2
20240509,135700,1194972750,23750,23750,23750,23700,6
20240509,135600,1194830450,23750,23750,23750,23750,109
20240509,135500,1192241700,23750,23750,23750,23750,6
20240509,135400,1192099200,23800,23750,23800,23750,3
20240509,135300,1192027900,23750,23700,23750,23700,197
20240509,135200,1187349300,23700,23700,23700,23700,0
20240509,135100,1187349300,23700,23700,23700,23700,7
20240509,135000,1187183400,23750,23700,23750,23700,7
20240509,134900,1187017350,23750,23750,23800,23700,10
20240509,134800,1186779900,23700,23700,23700,23700,6
20240509,134700,1186637700,23800,23750,23800,23750,3
20240509,134600,1186566400,23700,23800,23800,23700,9
20240509,134500,1186352650,23700,23750,23800,23700,11
20240509,134400,1186091450,23800,23700,23800,23700,933
20240509,134300,1163960350,23650,23650,23650,23650,475
20240509,134200,1152726600,23600,23600,23600,23600,185
20240509,134100,1148360600,23600,23600,23600,23600,2
20240509,134000,1148313400,23600,23600,23600,23600,7
20240509,133900,1148148200,23600,23600,23650,23600,202
20240509,133800,1143380100,23600,23600,23600,23600,279
20240509,133700,1136795700,23550,23550,23550,23550,10
20240509,133600,1136560200,23550,23550,23550,23550,28
20240509,133500,1135900800,23550,23500,23550,23500,145
20240509,133400,1132492750,23500,23500,23500,23500,0
20240509,133300,1132492750,23500,23400,23550,23400,2303
20240509,133200,1078558250,23400,23400,23400,23400,151
20240509,133100,1075024850,23400,23450,23450,23400,6
20240509,133000,1074884400,23450,23400,23450,23400,338
20240509,132900,1066972050,23450,23400,23450,23400,250
20240509,132800,1061110450,23400,23400,23400,23400,26
20240509,132700,1060502050,23400,23400,23400,23400,35
20240509,132600,1059683050,23400,23450,23450,23400,374
20240509,132500,1050929850,23450,23500,23500,23400,1797
20240509,132400,1008802300,23500,23500,23500,23450,3178
20240509,132300,934123950,23500,23500,23500,23500,262
20240509,132200,927966950,23500,23500,23500,23500,2
20240509,132100,927919950,23550,23600,23600,23550,433
20240509,132000,917722650,23550,23550,23550,23500,303
20240509,131900,910587150,23550,23500,23550,23500,587
20240509,131800,896768050,23500,23500,23550,23500,81
20240509,131700,894863000,23550,23550,23600,23550,196
20240509,131600,890247150,23600,23550,23600,23500,1042
20240509,131500,865709200,23550,23650,23650,23550,1394
20240509,131400,832835350,23600,23600,23650,23600,42
20240509,131300,831844100,23650,23600,23650,23600,8
20240509,131200,831655250,23600,23600,23600,23600,4
20240509,131100,831560850,23600,23600,23650,23600,6
20240509,131000,831419200,23650,23650,23650,23600,13
20240509,130900,831111850,23600,23600,23600,23600,6
20240509,130800,830970250,23650,23650,23650,23650,18
20240509,130700,830544550,23650,23650,23650,23650,0
20240509,130600,830544550,23650,23650,23650,23650,12
20240509,130500,830260750,23650,23650,23650,23650,20
20240509,130400,829787750,23650,23650,23650,23650,0
20240509,130300,829787750,23650,23650,23650,23650,0
20240509,130200,829787750,23650,23600,23650,23600,51
20240509,130100,828584100,23650,23650,23650,23650,0
20240509,130000,828584100,23650,23650,23650,23650,1
20240509,125900,828560450,23650,23650,23650,23650,1
20240509,125800,828536800,23650,23650,23650,23650,0
20240509,125700,828536800,23650,23650,23650,23650,0
20240509,125600,828536800,23650,23650,23650,23650,0
20240509,125500,828536800,23650,23650,23650,23650,0
20240509,125400,828536800,23650,23650,23650,23650,8
20240509,125300,828347600,23600,23650,23650,23600,1170
20240509,125200,800727100,23650,23650,23650,23650,0
20240509,125100,800727100,23650,23650,23650,23650,62
20240509,125000,799260800,23650,23650,23650,23650,49
20240509,124900,798101950,23650,23650,23650,23650,0
20240509,124800,798101950,23650,23650,23650,23650,204
20240509,124700,793277350,23650,23650,23650,23650,150
20240509,124600,789729850,23650,23650,23650,23650,0
20240509,124500,789729850,23650,23650,23650,23650,80
20240509,124400,787837850,23650,23650,23650,23650,0
20240509,124300,787837850,23650,23650,23650,23650,68
20240509,124200,786229650,23650,23650,23650,23650,2
20240509,124100,786182350,23650,23650,23650,23650,14
20240509,124000,785851250,23650,23650,23650,23650,2
20240509,123900,785803950,23700,23600,23700,23600,72
20240509,123800,784101200,23600,23600,23600,23600,109
20240509,123700,781528800,23650,23650,23650,23650,37
20240509,123600,780653750,23650,23650,23650,23650,3
20240509,123500,780582800,23650,23650,23650,23650,0
20240509,123400,780582800,23650,23650,23650,23650,66
20240509,123300,779021900,23650,23650,23650,23650,0
20240509,123200,779021900,23650,23650,23650,23650,142
20240509,123100,775663600,23700,23700,23700,23700,6
20240509,123000,775521400,23700,23650,23700,23650,71
20240509,122900,773842200,23650,23650,23650,23650,0
20240509,122800,773842200,23650,23650,23650,23650,50
20240509,122700,772659700,23650,23650,23650,23650,50
20240509,122600,771477200,23650,23650,23650,23650,0
20240509,122500,771477200,23650,23650,23650,23650,0
20240509,122400,771477200,23650,23650,23650,23650,33
20240509,122300,770696750,23650,23700,23700,23650,2
20240509,122200,770649400,23650,23650,23650,23650,0
20240509,122100,770649400,23650,23650,23650,23650,151
20240509,122000,767078250,23650,23650,23650,23650,46
20240509,121900,765990350,23650,23650,23650,23650,72
20240509,121800,764287550,23600,23600,23600,23600,19
20240509,121700,763839150,23650,23650,23650,23650,621
20240509,121600,749152500,23650,23650,23650,23650,0
20240509,121500,749152500,23650,23650,23650,23650,0
20240509,121400,749152500,23650,23650,23650,23650,0
20240509,121300,749152500,23650,23650,23650,23650,50
20240509,121200,747970000,23650,23650,23650,23650,100
20240509,121100,745605000,23700,23700,23700,23700,0
20240509,121000,745605000,23700,23700,23700,23700,0
20240509,120900,745605000,23700,23650,23700,23650,11
20240509,120800,745344800,23700,23700,23700,23700,0
20240509,120700,745344800,23700,23700,23700,23700,0
20240509,120600,745344800,23700,23700,23700,23700,1
20240509,120500,745321100,23650,23650,23650,23650,85
20240509,120400,743310850,23700,23700,23700,23700,1
20240509,120300,743287150,23700,23700,23700,23700,40
20240509,120200,742339150,23700,23700,23700,23700,0
20240509,120100,742339150,23700,23700,23700,23700,253
20240509,120000,736343050,23700,23700,23700,23700,3
20240509,115900,736271950,23700,23700,23700,23700,1
20240509,115800,736248250,23650,23650,23650,23650,0
20240509,115700,736248250,23650,23650,23650,23650,2
20240509,115600,736200950,23700,23700,23700,23700,1
20240509,115500,736177250,23700,23650,23700,23650,3
20240509,115400,736106200,23700,23700,23700,23700,0
20240509,115300,736106200,23700,23700,23700,23700,2
20240509,115200,736058800,23650,23650,23650,23650,0
20240509,115100,736058800,23650,23650,23650,23650,0
20240509,115000,736058800,23650,23650,23650,23650,45
20240509,114900,734994550,23700,23700,23700,23700,1
20240509,114800,734970850,23700,23700,23700,23700,4
20240509,114700,734876050,23700,23700,23700,23700,1
20240509,114600,734852350,23650,23650,23650,23650,51
20240509,114500,733646200,23650,23700,23700,23650,41
20240509,114400,732676500,23650,23650,23650,23650,94
20240509,114300,730453400,23650,23700,23700,23650,11
20240509,114200,730193200,23650,23650,23650,23650,127
20240509,114100,727189650,23650,23650,23650,23650,1
20240509,114000,727166000,23650,23650,23650,23600,53
20240509,113900,725912600,23600,23600,23600,23600,51
20240509,113800,724709000,23650,23650,23650,23650,0
20240509,113700,724709000,23650,23600,23650,23600,622
20240509,113600,710029650,23650,23650,23650,23600,431
20240509,113500,699853400,23700,23700,23700,23700,0
20240509,113400,699853400,23700,23700,23700,23700,10
20240509,113300,699616400,23700,23700,23700,23700,1
20240509,113200,699592700,23650,23650,23650,23650,123
20240509,113100,696683750,23650,23650,23650,23650,55
20240509,113000,695383000,23650,23650,23650,23600,309
20240509,112900,688075250,23700,23700,23700,23700,0
20240509,112800,688075250,23700,23700,23700,23700,15
20240509,112700,687719750,23700,23700,23700,23700,497
20240509,112600,675940850,23700,23700,23750,23700,1185
20240509,112500,647855900,23700,23700,23700,23700,0
20240509,112400,647855900,23700,23700,23700,23700,0
20240509,112300,647855900,23700,23700,23700,23700,0
20240509,112200,647855900,23700,23700,23700,23700,0
20240509,112100,647855900,23700,23700,23700,23700,0
20240509,112000,647855900,23700,23700,23700,23700,1
20240509,111900,647832200,23700,23700,23700,23700,0
20240509,111800,647832200,23700,23700,23700,23700,0
20240509,111700,647832200,23700,23700,23700,23700,0
20240509,111600,647832200,23700,23750,23750,23700,157
20240509,111500,644105950,23750,23750,23750,23750,43
20240509,111400,643084700,23700,23750,23750,23700,723
20240509,111300,625938300,23750,23750,23750,23750,281
20240509,111200,619264550,23800,23800,23800,23800,13
20240509,111100,618955150,23800,23800,23800,23800,0
20240509,111000,618955150,23800,23800,23800,23800,0
20240509,110900,618955150,23800,23800,23800,23800,1
20240509,110800,618931350,23800,23750,23800,23750,89
20240509,110700,616817450,23700,23800,23800,23700,2594
20240509,110600,555148450,23850,23850,23850,23850,0
20240509,110500,555148450,23850,23850,23850,23850,47
20240509,110400,554027500,23850,23850,23850,23850,0
20240509,110300,554027500,23850,23850,23850,23850,0
20240509,110200,554027500,23850,23850,23850,23850,1
20240509,110100,554003650,23850,23850,23850,23850,3
20240509,110000,553932100,23850,23800,23850,23800,106
20240509,105900,551409050,23850,23850,23850,23850,85
20240509,105800,549381800,23800,23800,23800,23800,1
20240509,105700,549358000,23800,23850,23850,23800,11
20240509,105600,549096000,23800,23850,23850,23800,263
20240509,105500,542836500,23800,23800,23800,23800,1
20240509,105400,542812700,23850,23800,23850,23800,31
20240509,105300,542074750,23800,23750,23800,23750,597
20240509,105200,527866300,23750,23800,23800,23750,126
20240509,105100,524873600,23750,23700,23750,23700,495
20240509,105000,513117600,23750,23750,23750,23750,0
20240509,104900,513117600,23750,23750,23750,23750,0
20240509,104800,513117600,23750,23750,23750,23750,9
20240509,104700,512903850,23750,23750,23750,23700,11
20240509,104600,512643050,23750,23700,23750,23700,19
20240509,104500,512192700,23700,23700,23700,23700,101
20240509,104400,509799000,23700,23700,23700,23700,0
20240509,104300,509799000,23700,23700,23700,23700,0
20240509,104200,509799000,23700,23700,23700,23650,210
20240509,104100,504822400,23700,23650,23700,23650,126
20240509,104000,501842200,23700,23650,23700,23650,61
20240509,103900,500399300,23700,23650,23700,23650,302
20240509,103800,493256900,23700,23700,23700,23700,2
20240509,103700,493209500,23700,23600,23700,23600,1056
20240509,103600,468285050,23650,23650,23650,23650,1172
20240509,103500,440567250,23700,23700,23700,23700,2
20240509,103400,440519850,23700,23700,23700,23700,0
20240509,103300,440519850,23700,23650,23700,23650,78
20240509,103200,438675100,23650,23600,23650,23600,58
20240509,103100,437306000,23650,23650,23650,23650,0
20240509,103000,437306000,23650,23650,23650,23600,16
20240509,102900,436928250,23600,23600,23600,23600,30
20240509,102800,436220250,23650,23650,23650,23650,29
20240509,102700,435534400,23650,23650,23650,23600,128
20240509,102600,432507250,23650,23600,23650,23600,16
20240509,102500,432129550,23650,23650,23650,23650,15
20240509,102400,431774800,23650,23650,23700,23650,103
20240509,102300,429338800,23650,23650,23700,23650,642
20240509,102200,414155450,23650,23650,23650,23650,136
20240509,102100,410939050,23650,23700,23700,23650,3
20240509,102000,410868000,23700,23700,23700,23700,0
20240509,101900,410868000,23700,23650,23700,23600,106
20240509,101800,408362550,23650,23650,23650,23650,0
20240509,101700,408362550,23650,23650,23650,23650,30
20240509,101600,407653050,23700,23700,23700,23650,435
20240509,101500,397344000,23700,23650,23700,23650,930
20240509,101400,375349450,23700,23700,23700,23700,2
20240509,101300,375302050,23650,23650,23650,23650,5
20240509,101200,375183800,23700,23700,23700,23700,0
20240509,101100,375183800,23700,23700,23700,23700,1
20240509,101000,375160100,23700,23700,23700,23700,1
20240509,100900,375136400,23650,23650,23650,23650,1576
20240509,100800,337864000,23650,23750,23750,23650,143
20240509,100700,334479350,23750,23750,23750,23700,11
20240509,100600,334218550,23650,23700,23700,23650,344
20240509,100500,326065800,23700,23650,23700,23650,133
20240509,100400,322919750,23650,23650,23700,23650,66
20240509,100300,321358100,23650,23700,23700,23650,59
20240509,100200,319960900,23700,23700,23700,23700,36
20240509,100100,319107700,23700,23700,23700,23650,156
20240509,100000,315417650,23650,23650,23700,23650,10
20240509,095900,315181050,23700,23700,23700,23700,1
20240509,095800,315157350,23700,23700,23700,23700,60
20240509,095700,313735350,23700,23700,23750,23700,110
20240509,095600,311128300,23750,23650,23750,23650,124
20240509,095500,308191550,23700,23700,23750,23700,260
20240509,095400,302029500,23750,23750,23750,23700,42
20240509,095300,301032300,23700,23750,23750,23700,105
20240509,095200,298543550,23750,23750,23750,23750,3
20240509,095100,298472300,23750,23750,23750,23750,0
20240509,095000,298472300,23750,23700,23750,23700,420
20240509,094900,288518150,23700,23700,23700,23650,411
20240509,094800,278797800,23650,23650,23650,23650,13
20240509,094700,278490350,23700,23700,23700,23700,471
20240509,094600,267327650,23700,23750,23750,23700,125
20240509,094500,264364150,23750,23700,23750,23700,51
20240509,094400,263155200,23700,23700,23700,23700,171
20240509,094300,259102500,23700,23750,23750,23700,131
20240509,094200,255997750,23750,23700,23750,23700,166
20240509,094100,252063250,23700,23800,23800,23700,1153
20240509,094000,224709000,23800,23800,23800,23750,108
20240509,093900,222138750,23800,23800,23800,23750,77
20240509,093800,220308900,23750,23700,23750,23700,60
20240509,093700,218884050,23750,23750,23750,23700,85
20240509,093600,216867400,23750,23700,23750,23700,33
20240509,093500,216084400,23700,23800,23800,23700,82
20240509,093400,214138500,23800,23700,23800,23700,16
20240509,093300,213758600,23750,23700,23800,23700,197
20240509,093200,209084000,23700,23750,23750,23700,20
20240509,093100,208609200,23700,23700,23700,23700,7
20240509,093000,208443300,23700,23800,23800,23700,1070
20240509,092900,183067700,23800,23800,23800,23800,7
20240509,092800,182901100,23850,23800,23850,23800,75
20240509,092700,181116000,23800,23800,23850,23800,22
20240509,092600,180592350,23800,23800,23800,23800,7
20240509,092500,180425750,23800,23850,23850,23800,13
20240509,092400,180115750,23850,23900,23900,23800,43
20240509,092300,179091650,23850,23850,23850,23800,422
20240509,092200,169032900,23800,23800,23800,23800,14
20240509,092100,168699700,23800,23800,23800,23800,3
20240509,092000,168628300,23850,23850,23850,23850,71
20240509,091900,166934950,23850,23800,23850,23800,1558
20240509,091800,129844200,23800,23750,23800,23750,3
20240509,091700,129772850,23750,23750,23750,23700,710
20240509,091600,112936650,23750,23750,23750,23750,9
20240509,091500,112722900,23800,23750,23800,23700,131
20240509,091400,109611550,23800,23800,23850,23800,45
20240509,091300,108540500,23800,23900,23900,23800,101
20240509,091200,106134050,23900,23850,23900,23850,22
20240509,091100,105609300,23900,23900,23900,23850,49
20240509,091000,104440450,23900,23850,23900,23850,137
20240509,090900,101172800,23850,23850,23850,23850,2
20240509,090800,101125100,23800,23750,23800,23700,772
20240509,090700,82762450,23750,23750,23800,23750,88
20240509,090600,80672350,23800,23900,23900,23800,561
20240509,090500,67315950,23950,23950,23950,23950,100
20240509,090400,64920950,23950,23800,23950,23800,69
20240509,090300,63278450,23800,23850,23850,23750,649
20240509,090200,47825300,23850,23950,23950,23850,157
20240509,090100,44077300,23900,23950,24000,23650,1031
20240509,090000,19596000,23950,24100,24100,23950,769