KissMeData/000950/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,183200,38620900,20250,20250,20250,20250,5
20240503,183100,38620900,20250,20250,20250,20250,0
20240503,183000,38620900,20250,20250,20250,20250,0
20240503,182900,38620900,20250,20250,20250,20250,0
20240503,182800,38620900,20250,20250,20250,20250,0
20240503,182700,38620900,20250,20250,20250,20250,0
20240503,182600,38620900,20250,20250,20250,20250,0
20240503,182500,38620900,20250,20250,20250,20250,0
20240503,182400,38620900,20250,20250,20250,20250,0
20240503,182300,38620900,20250,20250,20250,20250,0
20240503,182200,38620900,20250,20250,20250,20250,0
20240503,182100,38620900,20250,20250,20250,20250,0
20240503,182000,38620900,20250,20250,20250,20250,0
20240503,181900,38620900,20250,20250,20250,20250,0
20240503,181800,38620900,20250,20250,20250,20250,0
20240503,181700,38620900,20250,20250,20250,20250,0
20240503,181600,38620900,20250,20250,20250,20250,0
20240503,181500,38620900,20250,20250,20250,20250,0
20240503,181400,38620900,20250,20250,20250,20250,0
20240503,181300,38620900,20250,20250,20250,20250,0
20240503,181200,38620900,20250,20250,20250,20250,0
20240503,181100,38620900,20250,20250,20250,20250,0
20240503,181000,38620900,20250,20250,20250,20250,0
20240503,180900,38620900,20250,20250,20250,20250,0
20240503,180800,38620900,20250,20250,20250,20250,0
20240503,180700,38620900,20250,20250,20250,20250,0
20240503,180600,38620900,20250,20250,20250,20250,0
20240503,180500,38620900,20250,20250,20250,20250,0
20240503,180400,38620900,20250,20250,20250,20250,0
20240503,180300,38620900,20250,20250,20250,20250,0
20240503,180200,38620900,20250,20250,20250,20250,5
20240503,180100,38620900,20250,20250,20250,20250,0
20240503,180000,38620900,20250,20250,20250,20250,0
20240503,175900,38620900,20250,20250,20250,20250,0
20240503,175800,38620900,20250,20250,20250,20250,0
20240503,175700,38620900,20250,20250,20250,20250,0
20240503,175600,38620900,20250,20250,20250,20250,0
20240503,175500,38620900,20250,20250,20250,20250,0
20240503,175400,38620900,20250,20250,20250,20250,0
20240503,175300,38620900,20250,20250,20250,20250,0
20240503,175200,38620900,20250,20250,20250,20250,0
20240503,175100,38620900,20250,20250,20250,20250,0
20240503,175000,38620900,20250,20250,20250,20250,0
20240503,174900,38620900,20250,20250,20250,20250,0
20240503,174800,38620900,20250,20250,20250,20250,0
20240503,174700,38620900,20250,20250,20250,20250,0
20240503,174600,38620900,20250,20250,20250,20250,0
20240503,174500,38620900,20250,20250,20250,20250,0
20240503,174400,38620900,20250,20250,20250,20250,0
20240503,174300,38620900,20250,20250,20250,20250,0
20240503,174200,38620900,20250,20250,20250,20250,0
20240503,174100,38620900,20250,20250,20250,20250,0
20240503,174000,38620900,20250,20250,20250,20250,0
20240503,173900,38620900,20250,20250,20250,20250,0
20240503,173800,38620900,20250,20250,20250,20250,0
20240503,173700,38620900,20250,20250,20250,20250,0
20240503,173600,38620900,20250,20250,20250,20250,0
20240503,173500,38620900,20250,20250,20250,20250,0
20240503,173400,38620900,20250,20250,20250,20250,0
20240503,173300,38620900,20250,20250,20250,20250,0
20240503,173200,38620900,20250,20250,20250,20250,5
20240503,173100,38620900,20250,20250,20250,20250,0
20240503,173000,38620900,20250,20250,20250,20250,0
20240503,172900,38620900,20250,20250,20250,20250,0
20240503,172800,38620900,20250,20250,20250,20250,0
20240503,172700,38620900,20250,20250,20250,20250,0
20240503,172600,38620900,20250,20250,20250,20250,0
20240503,172500,38620900,20250,20250,20250,20250,0
20240503,172400,38620900,20250,20250,20250,20250,0
20240503,172300,38620900,20250,20250,20250,20250,0
20240503,172200,38620900,20250,20250,20250,20250,0
20240503,172100,38620900,20250,20250,20250,20250,0
20240503,172000,38620900,20250,20250,20250,20250,0
20240503,171900,38620900,20250,20250,20250,20250,0
20240503,171800,38620900,20250,20250,20250,20250,0
20240503,171700,38620900,20250,20250,20250,20250,0
20240503,171600,38620900,20250,20250,20250,20250,0
20240503,171500,38620900,20250,20250,20250,20250,0
20240503,171400,38620900,20250,20250,20250,20250,0
20240503,171300,38620900,20250,20250,20250,20250,0
20240503,171200,38620900,20250,20250,20250,20250,0
20240503,171100,38620900,20250,20250,20250,20250,0
20240503,171000,38620900,20250,20250,20250,20250,0
20240503,170900,38620900,20250,20250,20250,20250,0
20240503,170800,38620900,20250,20250,20250,20250,0
20240503,170700,38620900,20250,20250,20250,20250,0
20240503,170600,38620900,20250,20250,20250,20250,0
20240503,170500,38620900,20250,20250,20250,20250,0
20240503,170400,38620900,20250,20250,20250,20250,0
20240503,170300,38620900,20250,20250,20250,20250,0
20240503,170200,38620900,20250,20250,20250,20250,5
20240503,170100,38620900,20250,20250,20250,20250,0
20240503,170000,38620900,20250,20250,20250,20250,0
20240503,165900,38620900,20250,20250,20250,20250,0
20240503,165800,38620900,20250,20250,20250,20250,0
20240503,165700,38620900,20250,20250,20250,20250,0
20240503,165600,38620900,20250,20250,20250,20250,0
20240503,165500,38620900,20250,20250,20250,20250,0
20240503,165400,38620900,20250,20250,20250,20250,0
20240503,165300,38620900,20250,20250,20250,20250,0
20240503,165200,38620900,20250,20250,20250,20250,0
20240503,165100,38620900,20250,20250,20250,20250,0
20240503,165000,38620900,20250,20250,20250,20250,0
20240503,164900,38620900,20250,20250,20250,20250,0
20240503,164800,38620900,20250,20250,20250,20250,0
20240503,164700,38620900,20250,20250,20250,20250,0
20240503,164600,38620900,20250,20250,20250,20250,0
20240503,164500,38620900,20250,20250,20250,20250,0
20240503,164400,38620900,20250,20250,20250,20250,0
20240503,164300,38620900,20250,20250,20250,20250,0
20240503,164200,38620900,20250,20250,20250,20250,0
20240503,164100,38620900,20250,20250,20250,20250,0
20240503,164000,38620900,20250,20250,20250,20250,0
20240503,163900,38620900,20250,20250,20250,20250,0
20240503,163800,38620900,20250,20250,20250,20250,0
20240503,163700,38620900,20250,20250,20250,20250,0
20240503,163600,38620900,20250,20250,20250,20250,0
20240503,163500,38620900,20250,20250,20250,20250,0
20240503,163400,38620900,20250,20250,20250,20250,0
20240503,163300,38620900,20250,20250,20250,20250,0
20240503,163200,38620900,20250,20250,20250,20250,5
20240503,163100,38620900,20250,20250,20250,20250,0
20240503,163000,38620900,20250,20250,20250,20250,0
20240503,162900,38620900,20250,20250,20250,20250,0
20240503,162800,38620900,20250,20250,20250,20250,0
20240503,162700,38620900,20250,20250,20250,20250,0
20240503,162600,38620900,20250,20250,20250,20250,0
20240503,162500,38620900,20250,20250,20250,20250,0
20240503,162400,38620900,20250,20250,20250,20250,0
20240503,162300,38620900,20250,20250,20250,20250,0
20240503,162200,38620900,20250,20250,20250,20250,0
20240503,162100,38620900,20250,20250,20250,20250,0
20240503,162000,38620900,20250,20250,20250,20250,0
20240503,161900,38620900,20250,20250,20250,20250,0
20240503,161800,38620900,20250,20250,20250,20250,0
20240503,161700,38620900,20250,20250,20250,20250,0
20240503,161600,38620900,20250,20250,20250,20250,0
20240503,161500,38620900,20250,20250,20250,20250,0
20240503,161400,38620900,20250,20250,20250,20250,0
20240503,161300,38620900,20250,20250,20250,20250,0
20240503,161200,38620900,20250,20250,20250,20250,0
20240503,161100,38620900,20250,20250,20250,20250,0
20240503,161000,38620900,20250,20250,20250,20250,0
20240503,160900,38620900,20250,20250,20250,20250,0
20240503,160800,38620900,20250,20250,20250,20250,0
20240503,160700,38620900,20250,20250,20250,20250,0
20240503,160600,38620900,20250,20250,20250,20250,0
20240503,160500,38620900,20250,20250,20250,20250,0
20240503,160400,38620900,20250,20250,20250,20250,0
20240503,160300,38620900,20250,20250,20250,20250,0
20240503,160200,38620900,20250,20250,20250,20250,5
20240503,160100,38620900,20250,20250,20250,20250,0
20240503,160000,38620900,20250,20250,20250,20250,0
20240503,155900,38620900,20250,20250,20250,20250,0
20240503,155800,38620900,20250,20250,20250,20250,0
20240503,155700,38620900,20250,20250,20250,20250,0
20240503,155600,38620900,20250,20250,20250,20250,0
20240503,155500,38620900,20250,20250,20250,20250,0
20240503,155400,38620900,20250,20250,20250,20250,0
20240503,155300,38620900,20250,20250,20250,20250,0
20240503,155200,38620900,20250,20250,20250,20250,0
20240503,155100,38620900,20250,20250,20250,20250,0
20240503,155000,38620900,20250,20250,20250,20250,0
20240503,154900,38620900,20250,20250,20250,20250,0
20240503,154800,38620900,20250,20250,20250,20250,0
20240503,154700,38620900,20250,20250,20250,20250,0
20240503,154600,38620900,20250,20250,20250,20250,0
20240503,154500,38620900,20250,20250,20250,20250,0
20240503,154400,38620900,20250,20250,20250,20250,0
20240503,154300,38620900,20250,20250,20250,20250,0
20240503,154200,38620900,20250,20250,20250,20250,0
20240503,154100,38620900,20250,20250,20250,20250,0
20240503,154000,38620900,20250,20250,20250,20250,0
20240503,153900,38620900,20250,20250,20250,20250,0
20240503,153800,38620900,20250,20250,20250,20250,0
20240503,153700,38620900,20250,20250,20250,20250,0
20240503,153600,38620900,20250,20250,20250,20250,0
20240503,153500,38620900,20250,20250,20250,20250,0
20240503,153400,38620900,20250,20250,20250,20250,0
20240503,153300,38620900,20250,20250,20250,20250,0
20240503,153200,38620900,20250,20250,20250,20250,5
20240503,153100,38620900,20250,20250,20250,20250,0
20240503,153000,38620900,20250,20250,20250,20250,5
20240503,152900,38519650,20300,20300,20300,20300,0
20240503,152800,38519650,20300,20300,20300,20300,0
20240503,152700,38519650,20300,20300,20300,20300,0
20240503,152600,38519650,20300,20300,20300,20300,0
20240503,152500,38519650,20300,20300,20300,20300,0
20240503,152400,38519650,20300,20300,20300,20300,0
20240503,152300,38519650,20300,20300,20300,20300,0
20240503,152200,38519650,20300,20300,20300,20300,0
20240503,152100,38519650,20300,20300,20300,20300,0
20240503,152000,38519650,20300,20300,20300,20300,0
20240503,151900,38519650,20300,20300,20300,20300,2
20240503,151800,38479050,20300,20300,20300,20300,0
20240503,151700,38479050,20300,20300,20300,20300,0
20240503,151600,38479050,20300,20300,20300,20300,0
20240503,151500,38479050,20300,20300,20300,20300,1
20240503,151400,38458750,20300,20300,20300,20300,2
20240503,151300,38418150,20300,20300,20300,20300,0
20240503,151200,38418150,20300,20300,20300,20300,0
20240503,151100,38418150,20300,20300,20300,20300,0
20240503,151000,38418150,20300,20300,20300,20300,0
20240503,150900,38418150,20300,20300,20300,20300,0
20240503,150800,38418150,20300,20300,20300,20300,0
20240503,150700,38418150,20300,20300,20300,20300,0
20240503,150600,38418150,20300,20300,20300,20300,0
20240503,150500,38418150,20300,20300,20300,20300,0
20240503,150400,38418150,20300,20300,20300,20300,0
20240503,150300,38418150,20300,20300,20300,20300,2
20240503,150200,38377550,20300,20300,20300,20300,0
20240503,150100,38377550,20300,20300,20300,20300,0
20240503,150000,38377550,20300,20300,20300,20300,0
20240503,145900,38377550,20300,20300,20300,20300,0
20240503,145800,38377550,20300,20300,20300,20300,0
20240503,145700,38377550,20300,20300,20300,20300,0
20240503,145600,38377550,20300,20300,20300,20300,0
20240503,145500,38377550,20300,20300,20300,20300,0
20240503,145400,38377550,20300,20300,20300,20300,0
20240503,145300,38377550,20300,20300,20300,20300,0
20240503,145200,38377550,20300,20300,20300,20300,0
20240503,145100,38377550,20300,20300,20300,20300,0
20240503,145000,38377550,20300,20300,20300,20300,0
20240503,144900,38377550,20300,20300,20300,20300,0
20240503,144800,38377550,20300,20300,20300,20300,0
20240503,144700,38377550,20300,20300,20300,20300,0
20240503,144600,38377550,20300,20300,20300,20300,0
20240503,144500,38377550,20300,20300,20300,20300,0
20240503,144400,38377550,20300,20300,20300,20300,0
20240503,144300,38377550,20300,20300,20300,20300,0
20240503,144200,38377550,20300,20300,20300,20300,0
20240503,144100,38377550,20300,20300,20300,20300,0
20240503,144000,38377550,20300,20300,20300,20300,0
20240503,143900,38377550,20300,20300,20300,20300,0
20240503,143800,38377550,20300,20300,20300,20300,0
20240503,143700,38377550,20300,20300,20300,20300,0
20240503,143600,38377550,20300,20300,20300,20300,0
20240503,143500,38377550,20300,20300,20300,20300,0
20240503,143400,38377550,20300,20300,20300,20300,0
20240503,143300,38377550,20300,20300,20300,20300,0
20240503,143200,38377550,20300,20300,20300,20300,0
20240503,143100,38377550,20300,20300,20300,20300,0
20240503,143000,38377550,20300,20300,20300,20300,0
20240503,142900,38377550,20300,20300,20300,20300,0
20240503,142800,38377550,20300,20300,20300,20300,0
20240503,142700,38377550,20300,20300,20300,20300,0
20240503,142600,38377550,20300,20300,20300,20300,0
20240503,142500,38377550,20300,20300,20300,20300,0
20240503,142400,38377550,20300,20300,20300,20300,0
20240503,142300,38377550,20300,20300,20300,20300,0
20240503,142200,38377550,20300,20300,20300,20300,0
20240503,142100,38377550,20300,20300,20300,20300,0
20240503,142000,38377550,20300,20300,20300,20300,0
20240503,141900,38377550,20300,20300,20300,20300,0
20240503,141800,38377550,20300,20300,20300,20300,0
20240503,141700,38377550,20300,20300,20300,20300,0
20240503,141600,38377550,20300,20300,20300,20300,0
20240503,141500,38377550,20300,20300,20300,20300,0
20240503,141400,38377550,20300,20300,20300,20300,0
20240503,141300,38377550,20300,20300,20300,20300,0
20240503,141200,38377550,20300,20300,20300,20300,0
20240503,141100,38377550,20300,20300,20300,20300,0
20240503,141000,38377550,20300,20300,20300,20300,1
20240503,140900,38357250,20300,20300,20300,20300,0
20240503,140800,38357250,20300,20300,20300,20300,0
20240503,140700,38357250,20300,20300,20300,20300,0
20240503,140600,38357250,20300,20300,20300,20300,0
20240503,140500,38357250,20300,20300,20300,20300,0
20240503,140400,38357250,20300,20300,20300,20300,0
20240503,140300,38357250,20300,20300,20300,20300,0
20240503,140200,38357250,20300,20300,20300,20300,0
20240503,140100,38357250,20300,20300,20300,20300,0
20240503,140000,38357250,20300,20300,20300,20300,0
20240503,135900,38357250,20300,20300,20300,20300,0
20240503,135800,38357250,20300,20300,20300,20300,0
20240503,135700,38357250,20300,20300,20300,20300,0
20240503,135600,38357250,20300,20300,20300,20300,0
20240503,135500,38357250,20300,20300,20300,20300,0
20240503,135400,38357250,20300,20300,20300,20300,0
20240503,135300,38357250,20300,20300,20300,20300,0
20240503,135200,38357250,20300,20300,20300,20300,0
20240503,135100,38357250,20300,20300,20300,20300,0
20240503,135000,38357250,20300,20300,20300,20300,0
20240503,134900,38357250,20300,20300,20300,20300,0
20240503,134800,38357250,20300,20300,20300,20300,0
20240503,134700,38357250,20300,20300,20300,20300,0
20240503,134600,38357250,20300,20300,20300,20300,0
20240503,134500,38357250,20300,20300,20300,20300,0
20240503,134400,38357250,20300,20300,20300,20300,0
20240503,134300,38357250,20300,20300,20300,20300,0
20240503,134200,38357250,20300,20300,20300,20300,0
20240503,134100,38357250,20300,20300,20300,20300,0
20240503,134000,38357250,20300,20300,20300,20300,0
20240503,133900,38357250,20300,20300,20300,20300,0
20240503,133800,38357250,20300,20300,20300,20300,0
20240503,133700,38357250,20300,20300,20300,20300,0
20240503,133600,38357250,20300,20300,20300,20300,12
20240503,133500,38113650,20300,20300,20300,20300,0
20240503,133400,38113650,20300,20300,20300,20300,0
20240503,133300,38113650,20300,20300,20300,20300,0
20240503,133200,38113650,20300,20300,20300,20300,0
20240503,133100,38113650,20300,20300,20300,20300,0
20240503,133000,38113650,20300,20300,20300,20300,0
20240503,132900,38113650,20300,20300,20300,20300,5
20240503,132800,38012150,20250,20250,20250,20250,0
20240503,132700,38012150,20250,20250,20250,20250,0
20240503,132600,38012150,20250,20250,20250,20250,0
20240503,132500,38012150,20250,20150,20250,20150,7
20240503,132400,37870800,20000,20000,20000,20000,0
20240503,132300,37870800,20000,20000,20000,20000,0
20240503,132200,37870800,20000,20000,20000,20000,0
20240503,132100,37870800,20000,20000,20000,20000,0
20240503,132000,37870800,20000,20000,20000,20000,0
20240503,131900,37870800,20000,20000,20000,20000,0
20240503,131800,37870800,20000,20000,20000,20000,0
20240503,131700,37870800,20000,20000,20000,20000,0
20240503,131600,37870800,20000,20000,20000,20000,0
20240503,131500,37870800,20000,20000,20000,20000,0
20240503,131400,37870800,20000,20150,20150,20000,642
20240503,131300,24997650,20350,20350,20350,20350,0
20240503,131200,24997650,20350,20350,20350,20350,0
20240503,131100,24997650,20350,20350,20350,20350,0
20240503,131000,24997650,20350,20350,20350,20350,0
20240503,130900,24997650,20350,20350,20350,20350,0
20240503,130800,24997650,20350,20350,20350,20350,0
20240503,130700,24997650,20350,20350,20350,20350,0
20240503,130600,24997650,20350,20350,20350,20350,0
20240503,130500,24997650,20350,20350,20350,20350,0
20240503,130400,24997650,20350,20350,20350,20350,0
20240503,130300,24997650,20350,20350,20350,20350,0
20240503,130200,24997650,20350,20350,20350,20350,0
20240503,130100,24997650,20350,20350,20350,20350,0
20240503,130000,24997650,20350,20350,20350,20350,0
20240503,125900,24997650,20350,20350,20350,20350,0
20240503,125800,24997650,20350,20350,20350,20350,0
20240503,125700,24997650,20350,20350,20350,20350,0
20240503,125600,24997650,20350,20350,20350,20350,0
20240503,125500,24997650,20350,20350,20350,20350,0
20240503,125400,24997650,20350,20350,20350,20350,0
20240503,125300,24997650,20350,20350,20350,20350,0
20240503,125200,24997650,20350,20350,20350,20350,0
20240503,125100,24997650,20350,20350,20350,20350,0
20240503,125000,24997650,20350,20350,20350,20350,0
20240503,124900,24997650,20350,20350,20350,20350,0
20240503,124800,24997650,20350,20350,20350,20350,0
20240503,124700,24997650,20350,20350,20350,20350,0
20240503,124600,24997650,20350,20350,20350,20350,0
20240503,124500,24997650,20350,20350,20350,20350,0
20240503,124400,24997650,20350,20350,20350,20350,0
20240503,124300,24997650,20350,20350,20350,20350,0
20240503,124200,24997650,20350,20350,20350,20350,0
20240503,124100,24997650,20350,20350,20350,20350,0
20240503,124000,24997650,20350,20350,20350,20350,0
20240503,123900,24997650,20350,20350,20350,20350,0
20240503,123800,24997650,20350,20300,20350,20300,59
20240503,123700,23797450,20300,20300,20300,20300,0
20240503,123600,23797450,20300,20300,20300,20300,0
20240503,123500,23797450,20300,20300,20300,20300,0
20240503,123400,23797450,20300,20300,20300,20300,0
20240503,123300,23797450,20300,20300,20300,20300,0
20240503,123200,23797450,20300,20300,20300,20300,0
20240503,123100,23797450,20300,20300,20300,20300,0
20240503,123000,23797450,20300,20300,20300,20300,0
20240503,122900,23797450,20300,20300,20300,20300,0
20240503,122800,23797450,20300,20300,20300,20300,0
20240503,122700,23797450,20300,20300,20300,20300,0
20240503,122600,23797450,20300,20300,20300,20300,0
20240503,122500,23797450,20300,20300,20300,20300,0
20240503,122400,23797450,20300,20300,20300,20300,0
20240503,122300,23797450,20300,20300,20300,20300,0
20240503,122200,23797450,20300,20300,20300,20300,0
20240503,122100,23797450,20300,20300,20300,20300,0
20240503,122000,23797450,20300,20300,20300,20300,0
20240503,121900,23797450,20300,20300,20300,20300,0
20240503,121800,23797450,20300,20300,20300,20300,0
20240503,121700,23797450,20300,20300,20300,20300,0
20240503,121600,23797450,20300,20300,20300,20300,0
20240503,121500,23797450,20300,20300,20300,20300,0
20240503,121400,23797450,20300,20300,20300,20300,0
20240503,121300,23797450,20300,20300,20300,20300,0
20240503,121200,23797450,20300,20300,20300,20300,0
20240503,121100,23797450,20300,20300,20300,20300,0
20240503,121000,23797450,20300,20300,20300,20300,0
20240503,120900,23797450,20300,20300,20300,20300,0
20240503,120800,23797450,20300,20300,20300,20300,0
20240503,120700,23797450,20300,20300,20300,20300,1
20240503,120600,23777150,20250,20250,20250,20250,0
20240503,120500,23777150,20250,20250,20250,20250,0
20240503,120400,23777150,20250,20250,20250,20250,0
20240503,120300,23777150,20250,20250,20250,20250,0
20240503,120200,23777150,20250,20250,20250,20250,0
20240503,120100,23777150,20250,20250,20250,20250,0
20240503,120000,23777150,20250,20250,20250,20250,0
20240503,115900,23777150,20250,20250,20250,20250,0
20240503,115800,23777150,20250,20250,20250,20250,0
20240503,115700,23777150,20250,20250,20250,20250,0
20240503,115600,23777150,20250,20250,20250,20250,0
20240503,115500,23777150,20250,20250,20250,20250,0
20240503,115400,23777150,20250,20250,20250,20250,0
20240503,115300,23777150,20250,20250,20250,20250,0
20240503,115200,23777150,20250,20250,20250,20250,0
20240503,115100,23777150,20250,20250,20250,20250,0
20240503,115000,23777150,20250,20250,20250,20250,0
20240503,114900,23777150,20250,20250,20250,20250,0
20240503,114800,23777150,20250,20250,20250,20250,0
20240503,114700,23777150,20250,20250,20250,20250,0
20240503,114600,23777150,20250,20250,20250,20250,0
20240503,114500,23777150,20250,20250,20250,20250,0
20240503,114400,23777150,20250,20250,20250,20250,0
20240503,114300,23777150,20250,20250,20250,20250,0
20240503,114200,23777150,20250,20250,20250,20250,0
20240503,114100,23777150,20250,20250,20250,20250,0
20240503,114000,23777150,20250,20250,20250,20250,0
20240503,113900,23777150,20250,20250,20250,20250,0
20240503,113800,23777150,20250,20250,20250,20250,0
20240503,113700,23777150,20250,20250,20250,20250,0
20240503,113600,23777150,20250,20250,20250,20250,0
20240503,113500,23777150,20250,20250,20250,20250,0
20240503,113400,23777150,20250,20250,20250,20250,0
20240503,113300,23777150,20250,20250,20250,20250,0
20240503,113200,23777150,20250,20250,20250,20250,0
20240503,113100,23777150,20250,20250,20250,20250,0
20240503,113000,23777150,20250,20250,20250,20250,0
20240503,112900,23777150,20250,20250,20250,20250,3
20240503,112800,23716400,20250,20250,20250,20250,0
20240503,112700,23716400,20250,20250,20250,20250,0
20240503,112600,23716400,20250,20250,20250,20250,0
20240503,112500,23716400,20250,20250,20250,20250,0
20240503,112400,23716400,20250,20250,20250,20250,0
20240503,112300,23716400,20250,20250,20250,20250,0
20240503,112200,23716400,20250,20250,20250,20250,0
20240503,112100,23716400,20250,20250,20250,20250,0
20240503,112000,23716400,20250,20250,20250,20250,0
20240503,111900,23716400,20250,20250,20250,20250,0
20240503,111800,23716400,20250,20250,20250,20250,0
20240503,111700,23716400,20250,20250,20250,20250,0
20240503,111600,23716400,20250,20250,20250,20250,0
20240503,111500,23716400,20250,20250,20250,20250,0
20240503,111400,23716400,20250,20250,20250,20250,0
20240503,111300,23716400,20250,20250,20250,20250,0
20240503,111200,23716400,20250,20250,20250,20250,0
20240503,111100,23716400,20250,20250,20250,20250,0
20240503,111000,23716400,20250,20250,20250,20250,0
20240503,110900,23716400,20250,20250,20250,20250,0
20240503,110800,23716400,20250,20250,20250,20250,0
20240503,110700,23716400,20250,20250,20250,20250,0
20240503,110600,23716400,20250,20250,20250,20250,0
20240503,110500,23716400,20250,20250,20250,20250,0
20240503,110400,23716400,20250,20250,20250,20250,0
20240503,110300,23716400,20250,20250,20250,20250,0
20240503,110200,23716400,20250,20250,20250,20250,1
20240503,110100,23696150,20250,20250,20250,20250,0
20240503,110000,23696150,20250,20250,20250,20250,0
20240503,105900,23696150,20250,20250,20250,20250,0
20240503,105800,23696150,20250,20250,20250,20250,0
20240503,105700,23696150,20250,20250,20250,20250,0
20240503,105600,23696150,20250,20250,20250,20250,0
20240503,105500,23696150,20250,20250,20250,20250,0
20240503,105400,23696150,20250,20250,20250,20250,0
20240503,105300,23696150,20250,20250,20250,20250,0
20240503,105200,23696150,20250,20250,20250,20250,0
20240503,105100,23696150,20250,20250,20250,20250,0
20240503,105000,23696150,20250,20250,20250,20250,0
20240503,104900,23696150,20250,20250,20250,20250,0
20240503,104800,23696150,20250,20250,20250,20250,8
20240503,104700,23534150,20100,20100,20100,20100,0
20240503,104600,23534150,20100,20100,20100,20100,0
20240503,104500,23534150,20100,20100,20100,20100,0
20240503,104400,23534150,20100,20100,20100,20100,0
20240503,104300,23534150,20100,20100,20100,20100,5
20240503,104200,23433650,20200,20350,20350,20200,18
20240503,104100,23068700,20250,20200,20400,20200,26
20240503,104000,22540850,20050,20050,20050,20050,0
20240503,103900,22540850,20050,20050,20050,20050,0
20240503,103800,22540850,20050,20050,20050,20050,0
20240503,103700,22540850,20050,20050,20050,20050,0
20240503,103600,22540850,20050,20100,20100,20050,6
20240503,103500,22420500,20400,20400,20400,20400,0
20240503,103400,22420500,20400,20400,20400,20400,0
20240503,103300,22420500,20400,20400,20400,20400,1
20240503,103200,22400100,20200,20200,20200,20200,1
20240503,103100,22379900,20100,20100,20100,20100,0
20240503,103000,22379900,20100,20100,20100,20100,3
20240503,102900,22319600,20150,20150,20150,20150,0
20240503,102800,22319600,20150,20150,20150,20150,0
20240503,102700,22319600,20150,20150,20150,20150,1
20240503,102600,22299450,20200,20200,20200,20200,0
20240503,102500,22299450,20200,20200,20200,20200,0
20240503,102400,22299450,20200,20200,20200,20200,6
20240503,102300,22178250,20200,20200,20200,20200,0
20240503,102200,22178250,20200,20200,20200,20200,0
20240503,102100,22178250,20200,20200,20200,20200,6
20240503,102000,22057050,20200,20200,20200,20200,0
20240503,101900,22057050,20200,20200,20200,20200,0
20240503,101800,22057050,20200,20200,20200,20200,3
20240503,101700,21996450,20250,20400,20450,20250,7
20240503,101600,21854050,20250,20250,20400,20200,34
20240503,101500,21164000,20350,20250,20350,20250,22
20240503,101400,20717400,20400,20250,20400,20250,2
20240503,101300,20676750,20200,20200,20200,20200,10
20240503,101200,20474750,20250,20250,20250,20250,0
20240503,101100,20474750,20250,20250,20250,20250,0
20240503,101000,20474750,20250,20250,20250,20250,0
20240503,100900,20474750,20250,20250,20350,20250,21
20240503,100800,20048550,20350,20250,20350,20250,39
20240503,100700,19256900,20350,20250,20350,20250,34
20240503,100600,18566700,20350,20350,20350,20250,6
20240503,100500,18444800,20200,20200,20200,20200,0
20240503,100400,18444800,20200,20200,20200,20200,0
20240503,100300,18444800,20200,20200,20200,20200,0
20240503,100200,18444800,20200,20200,20200,20200,0
20240503,100100,18444800,20200,20200,20200,20200,4
20240503,100000,18364000,20200,20200,20200,20200,0
20240503,095900,18364000,20200,20200,20200,20200,0
20240503,095800,18364000,20200,20200,20200,20200,1
20240503,095700,18343800,20200,20200,20350,20200,17
20240503,095600,17999350,20200,20400,20400,20200,41
20240503,095500,17167150,20200,20400,20400,20200,36
20240503,095400,16436450,20200,20450,20450,20200,36
20240503,095300,15704700,20250,20400,20450,20200,28
20240503,095200,15136250,20200,20300,20400,20200,13
20240503,095100,14872400,20350,20350,20350,20350,0
20240503,095000,14872400,20350,20350,20350,20350,0
20240503,094900,14872400,20350,20350,20350,20350,2
20240503,094800,14831700,20350,20350,20350,20350,2
20240503,094700,14791000,20300,20300,20300,20300,2
20240503,094600,14750400,20300,20200,20300,20200,47
20240503,094500,13797400,20300,20300,20300,20300,0
20240503,094400,13797400,20300,20300,20300,20300,0
20240503,094300,13797400,20300,20300,20300,20300,0
20240503,094200,13797400,20300,20300,20300,20300,0
20240503,094100,13797400,20300,20300,20300,20300,0
20240503,094000,13797400,20300,20300,20300,20300,0
20240503,093900,13797400,20300,20300,20300,20300,0
20240503,093800,13797400,20300,20300,20300,20300,0
20240503,093700,13797400,20300,20300,20300,20300,0
20240503,093600,13797400,20300,20300,20300,20300,0
20240503,093500,13797400,20300,20300,20300,20300,0
20240503,093400,13797400,20300,20300,20300,20300,0
20240503,093300,13797400,20300,20300,20300,20300,0
20240503,093200,13797400,20300,20300,20300,20300,0
20240503,093100,13797400,20300,20300,20300,20200,13
20240503,093000,13534100,20200,20200,20300,20200,31
20240503,092900,12906400,20300,20300,20300,20200,35
20240503,092800,12197600,20200,20300,20300,20200,30
20240503,092700,11590100,20200,20200,20350,20200,32
20240503,092600,10941650,20350,20200,20350,20200,4
20240503,092500,10860550,20300,20300,20300,20150,32
20240503,092400,10212750,20200,20300,20300,20200,30
20240503,092300,9605250,20200,20200,20300,20200,19
20240503,092200,9220550,20350,20350,20350,20350,0
20240503,092100,9220550,20350,20350,20350,20350,0
20240503,092000,9220550,20350,20350,20350,20350,0
20240503,091900,9220550,20350,20350,20350,20350,0
20240503,091800,9220550,20350,20350,20350,20350,0
20240503,091700,9220550,20350,20350,20350,20350,0
20240503,091600,9220550,20350,20350,20350,20350,0
20240503,091500,9220550,20350,20350,20350,20350,0
20240503,091400,9220550,20350,20350,20350,20350,1
20240503,091300,9200200,20200,20200,20200,20200,1
20240503,091200,9180000,20000,20000,20000,20000,0
20240503,091100,9180000,20000,20000,20000,20000,0
20240503,091000,9180000,20000,20000,20000,20000,0
20240503,090900,9180000,20000,20000,20000,20000,388
20240503,090800,1420000,20000,20000,20000,20000,1
20240503,090700,1400000,20000,20000,20000,20000,0
20240503,090600,1400000,20000,20000,20000,20000,0
20240503,090500,1400000,20000,20000,20000,20000,0
20240503,090400,1400000,20000,20000,20000,20000,34
20240503,090300,720000,20000,20000,20000,20000,0
20240503,090200,720000,20000,20000,20000,20000,0
20240503,090100,720000,20000,20000,20000,20000,2
20240503,090000,680000,20000,20000,20000,20000,34