KissMeData/001060/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,183300,2252322800,30800,30800,30800,30800,4480
20240509,183200,2252322800,30800,30800,30800,30800,0
20240509,183100,2252322800,30800,30800,30800,30800,0
20240509,183000,2252322800,30800,30800,30800,30800,0
20240509,182900,2252322800,30800,30800,30800,30800,0
20240509,182800,2252322800,30800,30800,30800,30800,0
20240509,182700,2252322800,30800,30800,30800,30800,0
20240509,182600,2252322800,30800,30800,30800,30800,0
20240509,182500,2252322800,30800,30800,30800,30800,0
20240509,182400,2252322800,30800,30800,30800,30800,0
20240509,182300,2252322800,30800,30800,30800,30800,0
20240509,182200,2252322800,30800,30800,30800,30800,0
20240509,182100,2252322800,30800,30800,30800,30800,0
20240509,182000,2252322800,30800,30800,30800,30800,0
20240509,181900,2252322800,30800,30800,30800,30800,0
20240509,181800,2252322800,30800,30800,30800,30800,0
20240509,181700,2252322800,30800,30800,30800,30800,0
20240509,181600,2252322800,30800,30800,30800,30800,0
20240509,181500,2252322800,30800,30800,30800,30800,0
20240509,181400,2252322800,30800,30800,30800,30800,0
20240509,181300,2252322800,30800,30800,30800,30800,0
20240509,181200,2252322800,30800,30800,30800,30800,0
20240509,181100,2252322800,30800,30800,30800,30800,0
20240509,181000,2252322800,30800,30800,30800,30800,0
20240509,180900,2252322800,30800,30800,30800,30800,0
20240509,180800,2252322800,30800,30800,30800,30800,0
20240509,180700,2252322800,30800,30800,30800,30800,0
20240509,180600,2252322800,30800,30800,30800,30800,0
20240509,180500,2252322800,30800,30800,30800,30800,0
20240509,180400,2252322800,30800,30800,30800,30800,0
20240509,180300,2252322800,30800,30800,30800,30800,4480
20240509,180200,2252322800,30800,30800,30800,30800,0
20240509,180100,2252322800,30800,30800,30800,30800,0
20240509,180000,2252322800,30800,30800,30800,30800,0
20240509,175900,2252322800,30800,30800,30800,30800,0
20240509,175800,2252322800,30800,30800,30800,30800,0
20240509,175700,2252322800,30800,30800,30800,30800,0
20240509,175600,2252322800,30800,30800,30800,30800,0
20240509,175500,2252322800,30800,30800,30800,30800,0
20240509,175400,2252322800,30800,30800,30800,30800,0
20240509,175300,2252322800,30800,30800,30800,30800,0
20240509,175200,2252322800,30800,30800,30800,30800,0
20240509,175100,2252322800,30800,30800,30800,30800,0
20240509,175000,2252322800,30800,30800,30800,30800,0
20240509,174900,2252322800,30800,30800,30800,30800,0
20240509,174800,2252322800,30800,30800,30800,30800,0
20240509,174700,2252322800,30800,30800,30800,30800,0
20240509,174600,2252322800,30800,30800,30800,30800,0
20240509,174500,2252322800,30800,30800,30800,30800,0
20240509,174400,2252322800,30800,30800,30800,30800,0
20240509,174300,2252322800,30800,30800,30800,30800,0
20240509,174200,2252322800,30800,30800,30800,30800,0
20240509,174100,2252322800,30800,30800,30800,30800,0
20240509,174000,2252322800,30800,30800,30800,30800,0
20240509,173900,2252322800,30800,30800,30800,30800,0
20240509,173800,2252322800,30800,30800,30800,30800,0
20240509,173700,2252322800,30800,30800,30800,30800,0
20240509,173600,2252322800,30800,30800,30800,30800,0
20240509,173500,2252322800,30800,30800,30800,30800,0
20240509,173400,2252322800,30800,30800,30800,30800,0
20240509,173300,2252322800,30800,30800,30800,30800,4480
20240509,173200,2252322800,30800,30800,30800,30800,0
20240509,173100,2252322800,30800,30800,30800,30800,0
20240509,173000,2252322800,30800,30800,30800,30800,0
20240509,172900,2252322800,30800,30800,30800,30800,0
20240509,172800,2252322800,30800,30800,30800,30800,0
20240509,172700,2252322800,30800,30800,30800,30800,0
20240509,172600,2252322800,30800,30800,30800,30800,0
20240509,172500,2252322800,30800,30800,30800,30800,0
20240509,172400,2252322800,30800,30800,30800,30800,0
20240509,172300,2252322800,30800,30800,30800,30800,0
20240509,172200,2252322800,30800,30800,30800,30800,0
20240509,172100,2252322800,30800,30800,30800,30800,0
20240509,172000,2252322800,30800,30800,30800,30800,0
20240509,171900,2252322800,30800,30800,30800,30800,0
20240509,171800,2252322800,30800,30800,30800,30800,0
20240509,171700,2252322800,30800,30800,30800,30800,0
20240509,171600,2252322800,30800,30800,30800,30800,0
20240509,171500,2252322800,30800,30800,30800,30800,0
20240509,171400,2252322800,30800,30800,30800,30800,0
20240509,171300,2252322800,30800,30800,30800,30800,0
20240509,171200,2252322800,30800,30800,30800,30800,0
20240509,171100,2252322800,30800,30800,30800,30800,0
20240509,171000,2252322800,30800,30800,30800,30800,0
20240509,170900,2252322800,30800,30800,30800,30800,0
20240509,170800,2252322800,30800,30800,30800,30800,0
20240509,170700,2252322800,30800,30800,30800,30800,0
20240509,170600,2252322800,30800,30800,30800,30800,0
20240509,170500,2252322800,30800,30800,30800,30800,0
20240509,170400,2252322800,30800,30800,30800,30800,0
20240509,170300,2252322800,30800,30800,30800,30800,4480
20240509,170200,2252322800,30800,30800,30800,30800,0
20240509,170100,2252322800,30800,30800,30800,30800,0
20240509,170000,2252322800,30800,30800,30800,30800,0
20240509,165900,2252322800,30800,30800,30800,30800,0
20240509,165800,2252322800,30800,30800,30800,30800,0
20240509,165700,2252322800,30800,30800,30800,30800,0
20240509,165600,2252322800,30800,30800,30800,30800,0
20240509,165500,2252322800,30800,30800,30800,30800,0
20240509,165400,2252322800,30800,30800,30800,30800,0
20240509,165300,2252322800,30800,30800,30800,30800,0
20240509,165200,2252322800,30800,30800,30800,30800,0
20240509,165100,2252322800,30800,30800,30800,30800,0
20240509,165000,2252322800,30800,30800,30800,30800,0
20240509,164900,2252322800,30800,30800,30800,30800,0
20240509,164800,2252322800,30800,30800,30800,30800,0
20240509,164700,2252322800,30800,30800,30800,30800,0
20240509,164600,2252322800,30800,30800,30800,30800,0
20240509,164500,2252322800,30800,30800,30800,30800,0
20240509,164400,2252322800,30800,30800,30800,30800,0
20240509,164300,2252322800,30800,30800,30800,30800,0
20240509,164200,2252322800,30800,30800,30800,30800,0
20240509,164100,2252322800,30800,30800,30800,30800,0
20240509,164000,2252322800,30800,30800,30800,30800,0
20240509,163900,2252322800,30800,30800,30800,30800,0
20240509,163800,2252322800,30800,30800,30800,30800,0
20240509,163700,2252322800,30800,30800,30800,30800,0
20240509,163600,2252322800,30800,30800,30800,30800,0
20240509,163500,2252322800,30800,30800,30800,30800,0
20240509,163400,2252322800,30800,30800,30800,30800,0
20240509,163300,2252322800,30800,30800,30800,30800,4480
20240509,163200,2252322800,30800,30800,30800,30800,0
20240509,163100,2252322800,30800,30800,30800,30800,0
20240509,163000,2252322800,30800,30800,30800,30800,0
20240509,162900,2252322800,30800,30800,30800,30800,0
20240509,162800,2252322800,30800,30800,30800,30800,0
20240509,162700,2252322800,30800,30800,30800,30800,0
20240509,162600,2252322800,30800,30800,30800,30800,0
20240509,162500,2252322800,30800,30800,30800,30800,0
20240509,162400,2252322800,30800,30800,30800,30800,0
20240509,162300,2252322800,30800,30800,30800,30800,0
20240509,162200,2252322800,30800,30800,30800,30800,0
20240509,162100,2252322800,30800,30800,30800,30800,0
20240509,162000,2252322800,30800,30800,30800,30800,0
20240509,161900,2252322800,30800,30800,30800,30800,0
20240509,161800,2252322800,30800,30800,30800,30800,0
20240509,161700,2252322800,30800,30800,30800,30800,0
20240509,161600,2252322800,30800,30800,30800,30800,0
20240509,161500,2252322800,30800,30800,30800,30800,0
20240509,161400,2252322800,30800,30800,30800,30800,0
20240509,161300,2252322800,30800,30800,30800,30800,0
20240509,161200,2252322800,30800,30800,30800,30800,0
20240509,161100,2252322800,30800,30800,30800,30800,0
20240509,161000,2252322800,30800,30800,30800,30800,0
20240509,160900,2252322800,30800,30800,30800,30800,0
20240509,160800,2252322800,30800,30800,30800,30800,0
20240509,160700,2252322800,30800,30800,30800,30800,0
20240509,160600,2252322800,30800,30800,30800,30800,0
20240509,160500,2252322800,30800,30800,30800,30800,0
20240509,160400,2252322800,30800,30800,30800,30800,0
20240509,160300,2252322800,30800,30800,30800,30800,4480
20240509,160200,2252322800,30800,30800,30800,30800,0
20240509,160100,2252322800,30800,30800,30800,30800,0
20240509,160000,2252322800,30800,30800,30800,30800,0
20240509,155900,2252322800,30800,30800,30800,30800,0
20240509,155800,2252322800,30800,30800,30800,30800,0
20240509,155700,2252322800,30800,30800,30800,30800,0
20240509,155600,2252322800,30800,30800,30800,30800,0
20240509,155500,2252322800,30800,30800,30800,30800,0
20240509,155400,2252322800,30800,30800,30800,30800,0
20240509,155300,2252322800,30800,30800,30800,30800,0
20240509,155200,2252322800,30800,30800,30800,30800,0
20240509,155100,2252322800,30800,30800,30800,30800,0
20240509,155000,2252322800,30800,30800,30800,30800,0
20240509,154900,2252322800,30800,30800,30800,30800,0
20240509,154800,2252322800,30800,30800,30800,30800,0
20240509,154700,2252322800,30800,30800,30800,30800,0
20240509,154600,2252322800,30800,30800,30800,30800,0
20240509,154500,2252322800,30800,30800,30800,30800,0
20240509,154400,2252322800,30800,30800,30800,30800,0
20240509,154300,2252322800,30800,30800,30800,30800,0
20240509,154200,2252322800,30800,30800,30800,30800,0
20240509,154100,2252322800,30800,30800,30800,30800,0
20240509,154000,2252322800,30800,30800,30800,30800,0
20240509,153900,2252322800,30800,30800,30800,30800,0
20240509,153800,2252322800,30800,30800,30800,30800,0
20240509,153700,2252322800,30800,30800,30800,30800,0
20240509,153600,2252322800,30800,30800,30800,30800,0
20240509,153500,2252322800,30800,30800,30800,30800,0
20240509,153400,2252322800,30800,30800,30800,30800,0
20240509,153300,2252322800,30800,30800,30800,30800,4480
20240509,153200,2252322800,30800,30800,30800,30800,0
20240509,153100,2252322800,30800,30800,30800,30800,0
20240509,153000,2252322800,30800,30800,30800,30800,4480
20240509,152900,2114338800,30600,30600,30600,30600,0
20240509,152800,2114338800,30600,30600,30600,30600,0
20240509,152700,2114338800,30600,30600,30600,30600,0
20240509,152600,2114338800,30600,30600,30600,30600,0
20240509,152500,2114338800,30600,30600,30600,30600,0
20240509,152400,2114338800,30600,30600,30600,30600,0
20240509,152300,2114338800,30600,30600,30600,30600,0
20240509,152200,2114338800,30600,30600,30600,30600,0
20240509,152100,2114338800,30600,30600,30600,30600,0
20240509,152000,2114338800,30600,30600,30600,30600,0
20240509,151900,2114338800,30600,30600,30650,30600,357
20240509,151800,2103413750,30650,30600,30650,30600,48
20240509,151700,2101944650,30600,30600,30600,30600,40
20240509,151600,2100720650,30600,30650,30650,30600,215
20240509,151500,2094131050,30600,30600,30600,30600,445
20240509,151400,2080514050,30600,30650,30650,30600,1388
20240509,151300,2038028300,30700,30650,30700,30650,974
20240509,151200,2008174550,30650,30700,30700,30650,141
20240509,151100,2003852400,30700,30700,30700,30700,124
20240509,151000,2000045600,30650,30650,30650,30650,2
20240509,150900,1999984300,30650,30650,30650,30650,3
20240509,150800,1999892350,30700,30600,30700,30600,200
20240509,150700,1993753950,30600,30650,30650,30600,126
20240509,150600,1989897050,30600,30600,30600,30600,457
20240509,150500,1975912850,30650,30650,30650,30650,122
20240509,150400,1972173550,30650,30600,30650,30600,160
20240509,150300,1967274300,30650,30650,30650,30650,828
20240509,150200,1941896100,30650,30650,30700,30650,1231
20240509,150100,1904164950,30700,30700,30700,30700,3
20240509,150000,1904072850,30650,30700,30700,30650,82
20240509,145900,1901555800,30750,30650,30750,30650,33
20240509,145800,1900541150,30750,30700,30750,30700,216
20240509,145700,1893909800,30650,30650,30650,30650,1
20240509,145600,1893879150,30650,30700,30700,30650,57
20240509,145500,1892129300,30700,30650,30700,30650,8
20240509,145400,1891883800,30650,30650,30700,30650,36
20240509,145300,1890778750,30650,30700,30700,30650,3
20240509,145200,1890686700,30650,30650,30700,30650,5
20240509,145100,1890533300,30650,30650,30650,30650,1
20240509,145000,1890502650,30650,30650,30650,30650,1
20240509,144900,1890472000,30700,30650,30700,30650,170
20240509,144800,1885260850,30650,30650,30650,30650,10
20240509,144700,1884954350,30650,30700,30700,30650,761
20240509,144600,1861629350,30700,30700,30700,30700,1
20240509,144500,1861598650,30700,30650,30700,30650,225
20240509,144400,1854702350,30700,30650,30700,30650,74
20240509,144300,1852434000,30650,30650,30650,30650,16
20240509,144200,1851943600,30750,30750,30750,30750,6
20240509,144100,1851759100,30750,30700,30750,30700,6
20240509,144000,1851574800,30700,30700,30700,30700,3
20240509,143900,1851482700,30700,30700,30700,30700,9
20240509,143800,1851206400,30700,30700,30700,30700,939
20240509,143700,1822379100,30700,30700,30700,30700,24
20240509,143600,1821642300,30700,30750,30750,30700,120
20240509,143500,1817957800,30750,30800,30800,30750,542
20240509,143400,1801290800,30800,30800,30800,30800,2
20240509,143300,1801229200,30800,30800,30800,30800,0
20240509,143200,1801229200,30800,30800,30800,30800,121
20240509,143100,1797502400,30750,30750,30750,30750,151
20240509,143000,1792859150,30700,30700,30700,30700,0
20240509,142900,1792859150,30700,30750,30750,30700,146
20240509,142800,1788376900,30800,30800,30800,30800,6
20240509,142700,1788192100,30800,30750,30800,30750,13
20240509,142600,1787791850,30700,30800,30800,30700,185
20240509,142500,1782111450,30750,30750,30750,30750,13
20240509,142400,1781711700,30800,30800,30800,30800,1
20240509,142300,1781680900,30750,30750,30750,30750,5
20240509,142200,1781527150,30800,30800,30800,30800,0
20240509,142100,1781527150,30800,30800,30800,30800,0
20240509,142000,1781527150,30800,30800,30800,30800,0
20240509,141900,1781527150,30800,30750,30800,30750,67
20240509,141800,1779466600,30750,30750,30750,30750,0
20240509,141700,1779466600,30750,30750,30750,30750,0
20240509,141600,1779466600,30750,30750,30750,30750,252
20240509,141500,1771717600,30750,30750,30750,30750,0
20240509,141400,1771717600,30750,30750,30750,30750,133
20240509,141300,1767627850,30700,30700,30700,30700,1
20240509,141200,1767597150,30700,30700,30750,30700,13
20240509,141100,1767197500,30700,30700,30700,30700,1
20240509,141000,1767166800,30700,30750,30750,30700,3
20240509,140900,1767074600,30750,30700,30750,30700,5
20240509,140800,1766921050,30700,30750,30750,30700,101
20240509,140700,1763820300,30700,30700,30700,30700,0
20240509,140600,1763820300,30700,30700,30700,30700,2
20240509,140500,1763758900,30700,30700,30700,30700,1
20240509,140400,1763728200,30700,30700,30700,30700,1
20240509,140300,1763697500,30750,30700,30750,30700,21
20240509,140200,1763051800,30700,30700,30700,30700,2
20240509,140100,1762990400,30700,30700,30700,30700,2
20240509,140000,1762929000,30700,30700,30700,30700,17
20240509,135900,1762407100,30700,30700,30700,30700,7
20240509,135800,1762192200,30700,30750,30750,30700,6
20240509,135700,1762007750,30700,30700,30700,30700,2
20240509,135600,1761946350,30700,30700,30700,30700,1
20240509,135500,1761915650,30700,30750,30750,30700,8
20240509,135400,1761669700,30750,30750,30750,30700,20
20240509,135300,1761054750,30700,30700,30700,30700,2
20240509,135200,1760993350,30700,30700,30700,30700,10
20240509,135100,1760686350,30700,30700,30700,30700,2
20240509,135000,1760624950,30750,30750,30750,30750,1
20240509,134900,1760594200,30700,30700,30700,30700,0
20240509,134800,1760594200,30700,30700,30700,30700,27
20240509,134700,1759765300,30700,30700,30700,30700,4
20240509,134600,1759642500,30700,30700,30700,30650,101
20240509,134500,1756543350,30700,30700,30700,30700,0
20240509,134400,1756543350,30700,30700,30700,30700,7
20240509,134300,1756328450,30700,30700,30700,30700,227
20240509,134200,1749359550,30700,30700,30700,30700,0
20240509,134100,1749359550,30700,30700,30700,30700,34
20240509,134000,1748315750,30700,30700,30700,30700,1
20240509,133900,1748285050,30700,30700,30700,30700,197
20240509,133800,1742237150,30700,30700,30700,30700,2
20240509,133700,1742175750,30700,30700,30700,30700,1
20240509,133600,1742145050,30700,30700,30700,30700,1
20240509,133500,1742114350,30700,30700,30700,30700,2
20240509,133400,1742052950,30700,30700,30700,30700,1
20240509,133300,1742022250,30700,30700,30700,30700,1
20240509,133200,1741991550,30750,30750,30750,30750,6
20240509,133100,1741807050,30700,30700,30700,30700,0
20240509,133000,1741807050,30700,30700,30700,30700,7
20240509,132900,1741592150,30700,30700,30700,30700,1314
20240509,132800,1701252350,30700,30700,30700,30700,1
20240509,132700,1701221650,30750,30750,30750,30750,0
20240509,132600,1701221650,30750,30750,30750,30750,252
20240509,132500,1693472650,30800,30800,30800,30800,10
20240509,132400,1693164650,30800,30800,30800,30800,72
20240509,132300,1690947050,30750,30750,30750,30750,0
20240509,132200,1690947050,30750,30750,30750,30750,73
20240509,132100,1688702300,30750,30700,30750,30700,327
20240509,132000,1678662050,30700,30700,30700,30700,0
20240509,131900,1678662050,30700,30700,30700,30700,10
20240509,131800,1678355050,30700,30700,30700,30700,0
20240509,131700,1678355050,30700,30700,30700,30700,20
20240509,131600,1677741050,30700,30700,30700,30700,13
20240509,131500,1677341950,30750,30750,30750,30750,1
20240509,131400,1677311200,30850,30700,30850,30700,25
20240509,131300,1676543300,30800,30750,30800,30750,58
20240509,131200,1674756950,30800,30750,30800,30750,3
20240509,131100,1674664600,30800,30800,30800,30800,115
20240509,131000,1671122600,30800,30700,30850,30700,727
20240509,130900,1648739300,30700,30750,30750,30700,8
20240509,130800,1648493350,30750,30750,30750,30750,3
20240509,130700,1648401100,30750,30750,30750,30750,1
20240509,130600,1648370350,30750,30750,30750,30750,7
20240509,130500,1648155100,30750,30750,30750,30750,0
20240509,130400,1648155100,30750,30750,30750,30750,2
20240509,130300,1648093600,30750,30750,30750,30750,30
20240509,130200,1647171100,30750,30700,30750,30700,119
20240509,130100,1643517250,30700,30700,30700,30700,332
20240509,130000,1633324850,30700,30700,30700,30700,79
20240509,125900,1630899550,30700,30700,30700,30700,14
20240509,125800,1630469750,30650,30650,30650,30650,510
20240509,125700,1614838250,30600,30650,30650,30600,122
20240509,125600,1611104450,30650,30650,30650,30650,15
20240509,125500,1610644700,30700,30650,30700,30650,233
20240509,125400,1603501550,30700,30700,30700,30700,0
20240509,125300,1603501550,30700,30700,30700,30700,2
20240509,125200,1603440150,30750,30750,30750,30750,10
20240509,125100,1603132650,30700,30700,30700,30700,53
20240509,125000,1601505550,30700,30700,30700,30700,19
20240509,124900,1600922250,30650,30650,30650,30650,0
20240509,124800,1600922250,30650,30650,30650,30650,0
20240509,124700,1600922250,30650,30650,30650,30650,481
20240509,124600,1586179600,30600,30600,30600,30600,41
20240509,124500,1584925000,30650,30650,30650,30600,11
20240509,124400,1584587900,30650,30600,30650,30600,2
20240509,124300,1584526650,30600,30600,30650,30600,13
20240509,124200,1584128800,30600,30650,30650,30600,11
20240509,124100,1583792150,30600,30600,30600,30600,2
20240509,124000,1583730950,30600,30600,30600,30600,0
20240509,123900,1583730950,30600,30600,30600,30600,2
20240509,123800,1583669750,30600,30600,30600,30600,1
20240509,123700,1583639150,30600,30600,30600,30600,1
20240509,123600,1583608550,30600,30650,30650,30600,2
20240509,123500,1583547300,30600,30650,30650,30600,16
20240509,123400,1583056950,30600,30600,30600,30600,20
20240509,123300,1582444950,30600,30600,30600,30600,150
20240509,123200,1577854950,30600,30600,30650,30600,116
20240509,123100,1574304100,30600,30600,30600,30600,14
20240509,123000,1573875700,30600,30600,30600,30600,358
20240509,122900,1562920900,30600,30600,30600,30550,177
20240509,122800,1557506900,30650,30600,30650,30600,328
20240509,122700,1547470050,30600,30650,30650,30600,1738
20240509,122600,1494233950,30700,30700,30700,30700,0
20240509,122500,1494233950,30700,30700,30700,30700,0
20240509,122400,1494233950,30700,30700,30700,30700,0
20240509,122300,1494233950,30700,30700,30700,30700,10
20240509,122200,1493926950,30700,30650,30700,30650,607
20240509,122100,1475296550,30700,30700,30700,30700,0
20240509,122000,1475296550,30700,30700,30700,30700,3
20240509,121900,1475204450,30700,30700,30700,30700,11
20240509,121800,1474866750,30650,30700,30700,30650,117
20240509,121700,1471275200,30700,30700,30700,30700,31
20240509,121600,1470323500,30700,30700,30700,30650,186
20240509,121500,1464614800,30700,30700,30700,30650,276
20240509,121400,1456144050,30650,30700,30700,30650,111
20240509,121300,1452737850,30650,30650,30650,30650,50
20240509,121200,1451205350,30650,30700,30700,30650,154
20240509,121100,1446479500,30700,30700,30700,30650,1994
20240509,121000,1385263750,30750,30750,30750,30750,1738
20240509,120900,1331820250,30750,30800,30800,30750,12
20240509,120800,1331450700,30800,30800,30800,30800,1
20240509,120700,1331419900,30800,30800,30800,30800,5
20240509,120600,1331265900,30800,30800,30800,30800,0
20240509,120500,1331265900,30800,30800,30800,30800,2
20240509,120400,1331204300,30800,30800,30800,30800,214
20240509,120300,1324613100,30800,30800,30800,30800,4
20240509,120200,1324489900,30800,30800,30800,30800,0
20240509,120100,1324489900,30800,30800,30800,30800,5
20240509,120000,1324335900,30800,30800,30800,30800,1
20240509,115900,1324305100,30800,30800,30800,30800,20
20240509,115800,1323689100,30800,30800,30800,30800,15
20240509,115700,1323227100,30750,30800,30800,30750,145
20240509,115600,1318767150,30800,30800,30800,30800,11
20240509,115500,1318428350,30800,30750,30850,30750,34
20240509,115400,1317380700,30750,30800,30800,30750,307
20240509,115300,1307939150,30750,30750,30750,30750,1
20240509,115200,1307908400,30750,30750,30750,30750,0
20240509,115100,1307908400,30750,30750,30750,30750,0
20240509,115000,1307908400,30750,30750,30750,30750,1
20240509,114900,1307877650,30800,30850,30850,30800,206
20240509,114800,1301524400,30800,30800,30800,30800,2
20240509,114700,1301462800,30800,30800,30800,30800,4
20240509,114600,1301339600,30850,30850,30850,30850,0
20240509,114500,1301339600,30850,30850,30850,30850,0
20240509,114400,1301339600,30850,30800,30850,30800,151
20240509,114300,1296688750,30800,30800,30800,30800,0
20240509,114200,1296688750,30800,30800,30800,30800,0
20240509,114100,1296688750,30800,30800,30800,30800,2
20240509,114000,1296627150,30800,30800,30850,30800,96
20240509,113900,1293669850,30800,30850,30850,30800,1451
20240509,113800,1248959600,30850,30850,30850,30850,0
20240509,113700,1248959600,30850,30850,30850,30850,101
20240509,113600,1245843750,30850,30800,30850,30800,91
20240509,113500,1243036450,30800,30800,30800,30800,0
20240509,113400,1243036450,30800,30850,30850,30800,17
20240509,113300,1242512550,30900,30900,30900,30900,0
20240509,113200,1242512550,30900,30900,30900,30900,0
20240509,113100,1242512550,30900,30900,30900,30850,6
20240509,113000,1242327350,30800,30800,30800,30800,0
20240509,112900,1242327350,30800,30900,30900,30800,931
20240509,112800,1213604200,30850,30850,30850,30850,661
20240509,112700,1193212350,30850,30850,30850,30850,112
20240509,112600,1189757150,30900,30900,30900,30900,6
20240509,112500,1189571750,30900,30850,30900,30850,74
20240509,112400,1187285650,30900,30900,30900,30850,76
20240509,112300,1184939150,30900,30950,30950,30900,66
20240509,112200,1182899100,30950,30900,30950,30850,24
20240509,112100,1182158150,30900,30900,30950,30900,220
20240509,112000,1175350150,30900,30900,30900,30850,89
20240509,111900,1172600800,30900,30850,30900,30850,201
20240509,111800,1166391850,30900,30900,30900,30900,7
20240509,111700,1166175550,30900,30900,30900,30900,6
20240509,111600,1165990150,30850,30850,30850,30850,7
20240509,111500,1165774200,30850,30850,30850,30850,0
20240509,111400,1165774200,30850,30850,30850,30850,0
20240509,111300,1165774200,30850,30900,30900,30850,62
20240509,111200,1163860300,30900,30900,30900,30900,229
20240509,111100,1156784200,30900,30900,30900,30900,0
20240509,111000,1156784200,30900,30900,30900,30900,13
20240509,110900,1156382500,30850,30850,30850,30850,51
20240509,110800,1154809150,30800,30800,30800,30800,38
20240509,110700,1153638750,30850,30850,30850,30850,31
20240509,110600,1152682400,30850,30850,30850,30850,5
20240509,110500,1152528150,30850,30800,30850,30800,21
20240509,110400,1151880350,30800,30850,30850,30800,4
20240509,110300,1151757050,30850,30800,30850,30800,57
20240509,110200,1149998700,30800,30800,30850,30800,31
20240509,110100,1149042900,30800,30800,30850,30800,13
20240509,110000,1148641950,30850,30800,30850,30800,8
20240509,105900,1148395200,30850,30850,30850,30850,12
20240509,105800,1148025000,30800,30800,30800,30800,0
20240509,105700,1148025000,30800,30800,30800,30800,144
20240509,105600,1143589800,30800,30800,30800,30800,100
20240509,105500,1140509800,30850,30850,30850,30850,15
20240509,105400,1140047050,30800,30800,30800,30800,31
20240509,105300,1139092250,30800,30800,30800,30800,1
20240509,105200,1139061450,30800,30800,30800,30800,37
20240509,105100,1137921850,30800,30800,30850,30800,86
20240509,105000,1135269950,30800,30750,30800,30750,15
20240509,104900,1134808200,30750,30800,30800,30750,711
20240509,104800,1112944800,30750,30850,30850,30750,44
20240509,104700,1111589500,30750,30750,30750,30750,20
20240509,104600,1110974500,30750,30800,30800,30750,897
20240509,104500,1083374000,30850,30850,30850,30850,0
20240509,104400,1083374000,30850,30850,30850,30850,8
20240509,104300,1083127200,30900,30900,30900,30900,0
20240509,104200,1083127200,30900,30900,30900,30900,13
20240509,104100,1082725500,30850,30850,30850,30850,116
20240509,104000,1079146900,30850,30900,30900,30850,8
20240509,103900,1078899750,30850,30900,30900,30850,7
20240509,103800,1078683500,30850,30900,30900,30850,170
20240509,103700,1073438200,30850,30850,30850,30800,4403
20240509,103600,937732100,30850,30850,30850,30850,1
20240509,103500,937701250,30850,30850,30850,30850,54
20240509,103400,936035350,30850,30850,30850,30850,197
20240509,103300,929957900,30900,30900,30900,30900,0
20240509,103200,929957900,30900,30900,30900,30900,0
20240509,103100,929957900,30900,30900,30900,30900,11
20240509,103000,929618000,30900,30850,30900,30850,78
20240509,102900,927209700,30900,30850,30900,30850,888
20240509,102800,899811750,30800,30800,30800,30800,7
20240509,102700,899596150,30850,30800,30850,30800,419
20240509,102600,886690000,30800,30800,30850,30800,250
20240509,102500,878989600,30850,30850,30850,30850,62
20240509,102400,877076900,30850,30900,30900,30850,2131
20240509,102300,811299550,30950,30950,30950,30950,186
20240509,102200,805542850,30950,30900,30950,30900,27
20240509,102100,804707550,30900,30900,30900,30850,295
20240509,102000,795596900,30850,30850,30850,30850,34
20240509,101900,794548000,30850,30900,30900,30850,170
20240509,101800,789295550,30900,30900,30900,30900,441
20240509,101700,775668650,30900,30900,30900,30900,280
20240509,101600,767016650,30900,30900,30900,30900,7
20240509,101500,766800350,30900,30900,30900,30900,0
20240509,101400,766800350,30900,30900,30900,30900,77
20240509,101300,764421050,30900,30900,30900,30900,3
20240509,101200,764328350,30900,30900,31000,30900,113
20240509,101100,760836050,30900,30900,30900,30900,10
20240509,101000,760527050,31000,30900,31000,30900,111
20240509,100900,757097050,30950,30950,30950,30950,0
20240509,100800,757097050,30950,30850,30950,30850,67
20240509,100700,755026750,30900,30850,30900,30850,41
20240509,100600,753761850,30850,30900,30900,30850,1214
20240509,100500,716309450,30900,31000,31000,30900,2079
20240509,100400,652041200,30950,30950,30950,30950,57
20240509,100300,650277050,30950,31000,31000,30900,634
20240509,100200,630625650,31000,30900,31000,30900,196
20240509,100100,624550350,30950,31050,31050,30950,1808
20240509,100000,568517450,31050,31050,31050,31000,517
20240509,095900,552469600,31100,31100,31100,31100,0
20240509,095800,552469600,31100,31050,31150,31050,12
20240509,095700,552096700,31050,31050,31050,31050,8
20240509,095600,551848300,31050,31050,31150,31050,343
20240509,095500,541184050,31100,31100,31100,31100,3
20240509,095400,541090750,31100,31050,31100,31050,39
20240509,095300,539879300,31050,31050,31050,31050,20
20240509,095200,539258300,31100,31100,31100,31100,231
20240509,095100,532074200,31150,31250,31250,31150,50
20240509,095000,530512200,31200,31200,31200,31200,13
20240509,094900,530106600,31250,31150,31250,31150,185
20240509,094800,524342050,31150,31150,31150,31150,7
20240509,094700,524124000,31150,31150,31150,31150,10
20240509,094600,523812500,31150,31150,31250,31150,159
20240509,094500,518859550,31200,31200,31250,31200,13
20240509,094400,518453650,31200,31100,31200,31100,82
20240509,094300,515898250,31250,31250,31250,31250,102
20240509,094200,512710750,31250,31050,31250,31050,1894
20240509,094100,453606050,31100,31100,31100,31100,14
20240509,094000,453170650,31100,31000,31100,31000,32
20240509,093900,452177350,31050,30950,31050,30950,1086
20240509,093800,418561150,30950,30950,31000,30950,93
20240509,093700,415680150,31000,31000,31000,31000,627
20240509,093600,396243150,31000,31000,31000,31000,329
20240509,093500,386044150,31000,31050,31050,31000,3160
20240509,093400,288051900,31050,31050,31050,31000,26
20240509,093300,287244800,31000,31000,31050,31000,87
20240509,093200,284544200,31000,31050,31050,31000,148
20240509,093100,279948850,31100,31050,31100,31050,69
20240509,093000,277803550,31100,31050,31100,31000,521
20240509,092900,261631800,31050,31050,31050,31050,8
20240509,092800,261383400,31050,31050,31100,31050,137
20240509,092700,257128500,31100,31050,31100,31050,65
20240509,092600,255109850,31050,31050,31050,31050,14
20240509,092500,254675150,31100,31100,31100,31100,168
20240509,092400,249450350,31100,31100,31100,31100,0
20240509,092300,249450350,31100,31100,31100,31100,1
20240509,092200,249419250,31050,31050,31050,31050,100
20240509,092100,246314250,31050,31200,31200,31050,308
20240509,092000,236749850,31100,31100,31100,31100,35
20240509,091900,235661350,31100,31100,31150,31100,80
20240509,091800,233173250,31150,31150,31150,31150,15
20240509,091700,232706000,31150,31200,31200,31150,4
20240509,091600,232581350,31200,31050,31200,31050,155
20240509,091500,227761200,31050,31100,31100,31050,14
20240509,091400,227326150,31100,31050,31100,31050,243
20240509,091300,219780100,31100,31100,31100,31100,33
20240509,091200,218753800,31100,31100,31100,31100,128
20240509,091100,214773000,31050,31050,31050,31050,361
20240509,091000,203563950,31050,31050,31050,31050,100
20240509,090900,200458950,31050,31050,31050,31000,1121
20240509,090800,165700400,31050,31100,31100,31000,700
20240509,090700,143988950,31050,31150,31150,31050,502
20240509,090600,128377850,31150,31150,31150,31150,30
20240509,090500,127443350,31050,31050,31100,31000,621
20240509,090400,108145250,31050,31100,31100,31050,197
20240509,090300,102028100,31050,31050,31100,31050,297
20240509,090200,92806000,31050,31150,31150,31050,349
20240509,090100,81957150,31150,31250,31250,31150,157
20240509,090000,77058700,31250,31400,31400,31200,2464