KissMeData/001060/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,183300,1831801100,30550,30550,30550,30550,4009
20240510,183200,1831801100,30550,30550,30550,30550,0
20240510,183100,1831801100,30550,30550,30550,30550,0
20240510,183000,1831801100,30550,30550,30550,30550,0
20240510,182900,1831801100,30550,30550,30550,30550,0
20240510,182800,1831801100,30550,30550,30550,30550,0
20240510,182700,1831801100,30550,30550,30550,30550,0
20240510,182600,1831801100,30550,30550,30550,30550,0
20240510,182500,1831801100,30550,30550,30550,30550,0
20240510,182400,1831801100,30550,30550,30550,30550,0
20240510,182300,1831801100,30550,30550,30550,30550,0
20240510,182200,1831801100,30550,30550,30550,30550,0
20240510,182100,1831801100,30550,30550,30550,30550,0
20240510,182000,1831801100,30550,30550,30550,30550,0
20240510,181900,1831801100,30550,30550,30550,30550,0
20240510,181800,1831801100,30550,30550,30550,30550,0
20240510,181700,1831801100,30550,30550,30550,30550,0
20240510,181600,1831801100,30550,30550,30550,30550,0
20240510,181500,1831801100,30550,30550,30550,30550,0
20240510,181400,1831801100,30550,30550,30550,30550,0
20240510,181300,1831801100,30550,30550,30550,30550,0
20240510,181200,1831801100,30550,30550,30550,30550,0
20240510,181100,1831801100,30550,30550,30550,30550,0
20240510,181000,1831801100,30550,30550,30550,30550,0
20240510,180900,1831801100,30550,30550,30550,30550,0
20240510,180800,1831801100,30550,30550,30550,30550,0
20240510,180700,1831801100,30550,30550,30550,30550,0
20240510,180600,1831801100,30550,30550,30550,30550,0
20240510,180500,1831801100,30550,30550,30550,30550,0
20240510,180400,1831801100,30550,30550,30550,30550,0
20240510,180300,1831801100,30550,30550,30550,30550,4009
20240510,180200,1831801100,30550,30550,30550,30550,0
20240510,180100,1831801100,30550,30550,30550,30550,0
20240510,180000,1831801100,30550,30550,30550,30550,0
20240510,175900,1831801100,30550,30550,30550,30550,0
20240510,175800,1831801100,30550,30550,30550,30550,0
20240510,175700,1831801100,30550,30550,30550,30550,0
20240510,175600,1831801100,30550,30550,30550,30550,0
20240510,175500,1831801100,30550,30550,30550,30550,0
20240510,175400,1831801100,30550,30550,30550,30550,0
20240510,175300,1831801100,30550,30550,30550,30550,0
20240510,175200,1831801100,30550,30550,30550,30550,0
20240510,175100,1831801100,30550,30550,30550,30550,0
20240510,175000,1831801100,30550,30550,30550,30550,0
20240510,174900,1831801100,30550,30550,30550,30550,0
20240510,174800,1831801100,30550,30550,30550,30550,0
20240510,174700,1831801100,30550,30550,30550,30550,0
20240510,174600,1831801100,30550,30550,30550,30550,0
20240510,174500,1831801100,30550,30550,30550,30550,0
20240510,174400,1831801100,30550,30550,30550,30550,0
20240510,174300,1831801100,30550,30550,30550,30550,0
20240510,174200,1831801100,30550,30550,30550,30550,0
20240510,174100,1831801100,30550,30550,30550,30550,0
20240510,174000,1831801100,30550,30550,30550,30550,0
20240510,173900,1831801100,30550,30550,30550,30550,0
20240510,173800,1831801100,30550,30550,30550,30550,0
20240510,173700,1831801100,30550,30550,30550,30550,0
20240510,173600,1831801100,30550,30550,30550,30550,0
20240510,173500,1831801100,30550,30550,30550,30550,0
20240510,173400,1831801100,30550,30550,30550,30550,0
20240510,173300,1831801100,30550,30550,30550,30550,4009
20240510,173200,1831801100,30550,30550,30550,30550,0
20240510,173100,1831801100,30550,30550,30550,30550,0
20240510,173000,1831801100,30550,30550,30550,30550,0
20240510,172900,1831801100,30550,30550,30550,30550,0
20240510,172800,1831801100,30550,30550,30550,30550,0
20240510,172700,1831801100,30550,30550,30550,30550,0
20240510,172600,1831801100,30550,30550,30550,30550,0
20240510,172500,1831801100,30550,30550,30550,30550,0
20240510,172400,1831801100,30550,30550,30550,30550,0
20240510,172300,1831801100,30550,30550,30550,30550,0
20240510,172200,1831801100,30550,30550,30550,30550,0
20240510,172100,1831801100,30550,30550,30550,30550,0
20240510,172000,1831801100,30550,30550,30550,30550,0
20240510,171900,1831801100,30550,30550,30550,30550,0
20240510,171800,1831801100,30550,30550,30550,30550,0
20240510,171700,1831801100,30550,30550,30550,30550,0
20240510,171600,1831801100,30550,30550,30550,30550,0
20240510,171500,1831801100,30550,30550,30550,30550,0
20240510,171400,1831801100,30550,30550,30550,30550,0
20240510,171300,1831801100,30550,30550,30550,30550,0
20240510,171200,1831801100,30550,30550,30550,30550,0
20240510,171100,1831801100,30550,30550,30550,30550,0
20240510,171000,1831801100,30550,30550,30550,30550,0
20240510,170900,1831801100,30550,30550,30550,30550,0
20240510,170800,1831801100,30550,30550,30550,30550,0
20240510,170700,1831801100,30550,30550,30550,30550,0
20240510,170600,1831801100,30550,30550,30550,30550,0
20240510,170500,1831801100,30550,30550,30550,30550,0
20240510,170400,1831801100,30550,30550,30550,30550,0
20240510,170300,1831801100,30550,30550,30550,30550,4009
20240510,170200,1831801100,30550,30550,30550,30550,0
20240510,170100,1831801100,30550,30550,30550,30550,0
20240510,170000,1831801100,30550,30550,30550,30550,0
20240510,165900,1831801100,30550,30550,30550,30550,0
20240510,165800,1831801100,30550,30550,30550,30550,0
20240510,165700,1831801100,30550,30550,30550,30550,0
20240510,165600,1831801100,30550,30550,30550,30550,0
20240510,165500,1831801100,30550,30550,30550,30550,0
20240510,165400,1831801100,30550,30550,30550,30550,0
20240510,165300,1831801100,30550,30550,30550,30550,0
20240510,165200,1831801100,30550,30550,30550,30550,0
20240510,165100,1831801100,30550,30550,30550,30550,0
20240510,165000,1831801100,30550,30550,30550,30550,0
20240510,164900,1831801100,30550,30550,30550,30550,0
20240510,164800,1831801100,30550,30550,30550,30550,0
20240510,164700,1831801100,30550,30550,30550,30550,0
20240510,164600,1831801100,30550,30550,30550,30550,0
20240510,164500,1831801100,30550,30550,30550,30550,0
20240510,164400,1831801100,30550,30550,30550,30550,0
20240510,164300,1831801100,30550,30550,30550,30550,0
20240510,164200,1831801100,30550,30550,30550,30550,0
20240510,164100,1831801100,30550,30550,30550,30550,0
20240510,164000,1831801100,30550,30550,30550,30550,0
20240510,163900,1831801100,30550,30550,30550,30550,0
20240510,163800,1831801100,30550,30550,30550,30550,0
20240510,163700,1831801100,30550,30550,30550,30550,0
20240510,163600,1831801100,30550,30550,30550,30550,0
20240510,163500,1831801100,30550,30550,30550,30550,0
20240510,163400,1831801100,30550,30550,30550,30550,0
20240510,163300,1831801100,30550,30550,30550,30550,4009
20240510,163200,1831801100,30550,30550,30550,30550,0
20240510,163100,1831801100,30550,30550,30550,30550,0
20240510,163000,1831801100,30550,30550,30550,30550,0
20240510,162900,1831801100,30550,30550,30550,30550,0
20240510,162800,1831801100,30550,30550,30550,30550,0
20240510,162700,1831801100,30550,30550,30550,30550,0
20240510,162600,1831801100,30550,30550,30550,30550,0
20240510,162500,1831801100,30550,30550,30550,30550,0
20240510,162400,1831801100,30550,30550,30550,30550,0
20240510,162300,1831801100,30550,30550,30550,30550,0
20240510,162200,1831801100,30550,30550,30550,30550,0
20240510,162100,1831801100,30550,30550,30550,30550,0
20240510,162000,1831801100,30550,30550,30550,30550,0
20240510,161900,1831801100,30550,30550,30550,30550,0
20240510,161800,1831801100,30550,30550,30550,30550,0
20240510,161700,1831801100,30550,30550,30550,30550,0
20240510,161600,1831801100,30550,30550,30550,30550,0
20240510,161500,1831801100,30550,30550,30550,30550,0
20240510,161400,1831801100,30550,30550,30550,30550,0
20240510,161300,1831801100,30550,30550,30550,30550,0
20240510,161200,1831801100,30550,30550,30550,30550,0
20240510,161100,1831801100,30550,30550,30550,30550,0
20240510,161000,1831801100,30550,30550,30550,30550,0
20240510,160900,1831801100,30550,30550,30550,30550,0
20240510,160800,1831801100,30550,30550,30550,30550,0
20240510,160700,1831801100,30550,30550,30550,30550,0
20240510,160600,1831801100,30550,30550,30550,30550,0
20240510,160500,1831801100,30550,30550,30550,30550,0
20240510,160400,1831801100,30550,30550,30550,30550,0
20240510,160300,1831801100,30550,30550,30550,30550,4009
20240510,160200,1831801100,30550,30550,30550,30550,0
20240510,160100,1831801100,30550,30550,30550,30550,0
20240510,160000,1831801100,30550,30550,30550,30550,0
20240510,155900,1831801100,30550,30550,30550,30550,0
20240510,155800,1831801100,30550,30550,30550,30550,0
20240510,155700,1831801100,30550,30550,30550,30550,0
20240510,155600,1831801100,30550,30550,30550,30550,0
20240510,155500,1831801100,30550,30550,30550,30550,0
20240510,155400,1831801100,30550,30550,30550,30550,0
20240510,155300,1831801100,30550,30550,30550,30550,0
20240510,155200,1831801100,30550,30550,30550,30550,0
20240510,155100,1831801100,30550,30550,30550,30550,0
20240510,155000,1831801100,30550,30550,30550,30550,0
20240510,154900,1831801100,30550,30550,30550,30550,0
20240510,154800,1831801100,30550,30550,30550,30550,0
20240510,154700,1831801100,30550,30550,30550,30550,0
20240510,154600,1831801100,30550,30550,30550,30550,0
20240510,154500,1831801100,30550,30550,30550,30550,0
20240510,154400,1831801100,30550,30550,30550,30550,0
20240510,154300,1831801100,30550,30550,30550,30550,0
20240510,154200,1831801100,30550,30550,30550,30550,0
20240510,154100,1831801100,30550,30550,30550,30550,0
20240510,154000,1831801100,30550,30550,30550,30550,0
20240510,153900,1831801100,30550,30550,30550,30550,0
20240510,153800,1831801100,30550,30550,30550,30550,0
20240510,153700,1831801100,30550,30550,30550,30550,0
20240510,153600,1831801100,30550,30550,30550,30550,0
20240510,153500,1831801100,30550,30550,30550,30550,0
20240510,153400,1831801100,30550,30550,30550,30550,0
20240510,153300,1831801100,30550,30550,30550,30550,4009
20240510,153200,1831801100,30550,30550,30550,30550,0
20240510,153100,1831801100,30550,30550,30550,30550,0
20240510,153000,1831801100,30550,30550,30550,30550,4009
20240510,152900,1709326150,30550,30550,30550,30550,0
20240510,152800,1709326150,30550,30550,30550,30550,0
20240510,152700,1709326150,30550,30550,30550,30550,0
20240510,152600,1709326150,30550,30550,30550,30550,0
20240510,152500,1709326150,30550,30550,30550,30550,0
20240510,152400,1709326150,30550,30550,30550,30550,0
20240510,152300,1709326150,30550,30550,30550,30550,0
20240510,152200,1709326150,30550,30550,30550,30550,0
20240510,152100,1709326150,30550,30550,30550,30550,0
20240510,152000,1709326150,30550,30550,30550,30550,0
20240510,151900,1709326150,30550,30500,30550,30500,186
20240510,151800,1703650550,30500,30500,30550,30500,159
20240510,151700,1698795050,30500,30500,30550,30500,122
20240510,151600,1695069300,30550,30500,30550,30500,1013
20240510,151500,1664172600,30500,30500,30550,30500,132
20240510,151400,1660140400,30500,30450,30550,30450,632
20240510,151300,1640864500,30450,30500,30500,30450,520
20240510,151200,1625029850,30500,30450,30500,30450,2810
20240510,151100,1539465150,30500,30500,30500,30500,4
20240510,151000,1539343150,30500,30450,30550,30450,13
20240510,150900,1538946300,30550,30500,30550,30500,981
20240510,150800,1509025700,30500,30500,30500,30500,44
20240510,150700,1507683700,30450,30450,30450,30450,204
20240510,150600,1501471900,30450,30450,30450,30400,1089
20240510,150500,1468355750,30450,30450,30450,30450,55
20240510,150400,1466681000,30450,30450,30450,30400,216
20240510,150300,1460111750,30450,30450,30450,30400,86
20240510,150200,1457494650,30400,30400,30450,30400,43
20240510,150100,1456187250,30400,30450,30450,30400,25
20240510,150000,1455427050,30400,30450,30450,30400,129
20240510,145900,1451500250,30450,30400,30450,30400,163
20240510,145800,1446544950,30400,30400,30450,30400,167
20240510,145700,1441467650,30400,30400,30400,30400,18
20240510,145600,1440920450,30400,30450,30450,30400,12
20240510,145500,1440555350,30450,30400,30450,30400,37
20240510,145400,1439430250,30450,30450,30450,30450,6
20240510,145300,1439247550,30450,30450,30450,30450,66
20240510,145200,1437237850,30450,30400,30450,30400,163
20240510,145100,1432280100,30400,30400,30450,30400,87
20240510,145000,1429634350,30400,30400,30450,30400,19
20240510,144900,1429056700,30400,30400,30400,30400,50
20240510,144800,1427536700,30400,30400,30400,30400,12
20240510,144700,1427171900,30400,30400,30450,30400,33
20240510,144600,1426168250,30400,30450,30500,30400,213
20240510,144500,1419682050,30450,30450,30450,30450,18
20240510,144400,1419133950,30450,30450,30450,30450,12
20240510,144300,1418768550,30450,30450,30450,30450,12
20240510,144200,1418403150,30450,30450,30450,30450,18
20240510,144100,1417855050,30450,30500,30500,30450,41
20240510,144000,1416605150,30450,30450,30450,30450,12
20240510,143900,1416239750,30450,30500,30500,30450,30
20240510,143800,1415325600,30500,30500,30500,30500,16
20240510,143700,1414837600,30450,30450,30450,30450,0
20240510,143600,1414837600,30450,30450,30450,30450,0
20240510,143500,1414837600,30450,30450,30450,30450,10
20240510,143400,1414533100,30450,30450,30450,30450,280
20240510,143300,1406007100,30400,30400,30400,30400,0
20240510,143200,1406007100,30400,30400,30400,30400,0
20240510,143100,1406007100,30400,30400,30400,30400,0
20240510,143000,1406007100,30400,30450,30450,30400,12
20240510,142900,1405641800,30450,30450,30450,30450,10
20240510,142800,1405337300,30450,30450,30450,30450,50
20240510,142700,1403814800,30400,30450,30450,30400,635
20240510,142600,1384504950,30500,30500,30500,30500,30
20240510,142500,1383589950,30500,30500,30500,30500,1
20240510,142400,1383559450,30500,30500,30500,30500,47
20240510,142300,1382125950,30500,30500,30500,30500,16
20240510,142200,1381637950,30500,30500,30500,30500,11
20240510,142100,1381302450,30450,30450,30450,30450,605
20240510,142000,1362880200,30450,30450,30450,30450,14
20240510,141900,1362453900,30450,30450,30450,30450,79
20240510,141800,1360048350,30450,30450,30450,30450,6
20240510,141700,1359865650,30450,30450,30450,30450,1
20240510,141600,1359835200,30450,30450,30450,30450,20
20240510,141500,1359226200,30450,30400,30450,30400,207
20240510,141400,1352932750,30450,30450,30450,30450,1
20240510,141300,1352902300,30400,30400,30400,30400,34
20240510,141200,1351868700,30400,30350,30400,30350,1261
20240510,141100,1313537300,30350,30350,30350,30350,179
20240510,141000,1308104650,30350,30350,30350,30350,12
20240510,140900,1307740450,30400,30350,30400,30350,77
20240510,140800,1305402250,30350,30350,30350,30350,11
20240510,140700,1305068400,30400,30350,30400,30350,18
20240510,140600,1304521800,30350,30350,30350,30350,6
20240510,140500,1304339700,30350,30350,30350,30350,18
20240510,140400,1303793400,30350,30400,30400,30350,182
20240510,140300,1298263150,30400,30400,30400,30400,12
20240510,140200,1297898350,30400,30400,30450,30400,18
20240510,140100,1297350850,30400,30400,30400,30400,12
20240510,140000,1296986050,30400,30400,30400,30400,12
20240510,135900,1296621250,30400,30400,30400,30400,12
20240510,135800,1296256450,30400,30450,30450,30400,19
20240510,135700,1295678200,30450,30400,30450,30400,28
20240510,135600,1294826650,30400,30400,30400,30400,12
20240510,135500,1294461850,30400,30400,30400,30400,13
20240510,135400,1294066650,30400,30400,30400,30400,12
20240510,135300,1293701850,30400,30400,30400,30400,12
20240510,135200,1293337050,30400,30400,30400,30400,12
20240510,135100,1292972250,30400,30400,30400,30400,6
20240510,135000,1292789850,30400,30400,30400,30350,12
20240510,134900,1292425300,30400,30400,30400,30350,16
20240510,134800,1291939200,30350,30450,30450,30350,18
20240510,134700,1291392300,30350,30350,30400,30350,13
20240510,134600,1290997700,30350,30350,30400,30350,83
20240510,134500,1288478150,30350,30350,30350,30350,13
20240510,134400,1288083600,30350,30350,30350,30350,12
20240510,134300,1287719400,30350,30350,30350,30350,6
20240510,134200,1287537300,30350,30350,30350,30350,12
20240510,134100,1287173100,30450,30350,30450,30350,25
20240510,134000,1286413050,30450,30350,30450,30350,12
20240510,133900,1286048650,30350,30350,30350,30350,12
20240510,133800,1285684450,30350,30400,30400,30350,32
20240510,133700,1284713200,30350,30400,30400,30350,368
20240510,133600,1273526250,30400,30400,30400,30400,12
20240510,133500,1273161450,30400,30400,30400,30400,15
20240510,133400,1272705450,30400,30400,30400,30400,12
20240510,133300,1272340650,30400,30400,30450,30400,14
20240510,133200,1271914950,30400,30400,30400,30400,22
20240510,133100,1271246150,30450,30400,30450,30400,33
20240510,133000,1270242900,30400,30400,30400,30400,12
20240510,132900,1269878100,30400,30400,30400,30400,6
20240510,132800,1269695700,30400,30450,30450,30400,18
20240510,132700,1269148200,30400,30400,30400,30400,12
20240510,132600,1268783400,30400,30400,30400,30400,85
20240510,132500,1266199400,30400,30400,30400,30400,12
20240510,132400,1265834600,30400,30450,30450,30400,38
20240510,132300,1264678100,30400,30400,30400,30400,12
20240510,132200,1264313300,30400,30400,30450,30400,21
20240510,132100,1263674450,30400,30400,30400,30400,12
20240510,132000,1263309650,30400,30400,30400,30400,12
20240510,131900,1262944850,30400,30400,30450,30400,28
20240510,131800,1262092850,30400,30400,30400,30400,12
20240510,131700,1261728050,30400,30400,30400,30400,12
20240510,131600,1261363250,30400,30450,30450,30400,53
20240510,131500,1259752000,30400,30400,30400,30400,12
20240510,131400,1259387200,30450,30450,30450,30450,0
20240510,131300,1259387200,30450,30450,30450,30450,1
20240510,131200,1259356750,30450,30450,30450,30450,40
20240510,131100,1258138750,30400,30400,30400,30400,10
20240510,131000,1257834750,30400,30400,30400,30400,0
20240510,130900,1257834750,30400,30400,30400,30400,4
20240510,130800,1257713150,30400,30400,30400,30400,102
20240510,130700,1254612350,30400,30400,30400,30400,518
20240510,130600,1238865150,30400,30400,30400,30400,10
20240510,130500,1238561150,30400,30400,30400,30400,30
20240510,130400,1237649150,30400,30400,30400,30400,100
20240510,130300,1234609150,30400,30400,30400,30400,70
20240510,130200,1232481150,30350,30400,30400,30350,80
20240510,130100,1230051650,30400,30400,30400,30400,54
20240510,130000,1228410050,30400,30400,30400,30400,207
20240510,125900,1222117250,30350,30350,30350,30300,13
20240510,125800,1221722800,30350,30350,30350,30350,8
20240510,125700,1221480000,30350,30350,30350,30350,134
20240510,125600,1217413100,30300,30350,30350,30300,166
20240510,125500,1212380000,30350,30350,30350,30350,1
20240510,125400,1212349650,30350,30350,30350,30350,1
20240510,125300,1212319300,30350,30350,30350,30350,19
20240510,125200,1211742650,30350,30350,30350,30350,15
20240510,125100,1211287400,30350,30350,30350,30350,11
20240510,125000,1210953550,30350,30300,30350,30300,225
20240510,124900,1204134800,30350,30350,30350,30350,57
20240510,124800,1202404850,30350,30400,30400,30350,1236
20240510,124700,1164892000,30400,30400,30400,30350,62
20240510,124600,1163007700,30400,30400,30400,30400,9
20240510,124500,1162734100,30400,30400,30400,30400,77
20240510,124400,1160393300,30400,30450,30500,30400,2552
20240510,124300,1082810350,30450,30450,30450,30450,10
20240510,124200,1082505850,30450,30450,30450,30450,8
20240510,124100,1082262250,30450,30500,30500,30450,73
20240510,124000,1080039350,30450,30450,30450,30450,42
20240510,123900,1078760450,30450,30450,30450,30450,2
20240510,123800,1078699550,30450,30450,30450,30400,404
20240510,123700,1066403750,30450,30400,30450,30400,15
20240510,123600,1065947500,30450,30450,30450,30450,100
20240510,123500,1062902500,30450,30450,30450,30450,2
20240510,123400,1062841600,30450,30450,30450,30450,11
20240510,123300,1062506650,30450,30450,30450,30450,4
20240510,123200,1062384850,30450,30450,30450,30450,0
20240510,123100,1062384850,30450,30450,30450,30450,200
20240510,123000,1056294850,30450,30450,30450,30450,7
20240510,122900,1056081700,30450,30450,30450,30450,20
20240510,122800,1055472700,30500,30500,30500,30500,74
20240510,122700,1053215700,30500,30400,30500,30400,1606
20240510,122600,1004243300,30400,30400,30450,30400,31
20240510,122500,1003300650,30400,30400,30400,30400,12
20240510,122400,1002935850,30400,30400,30400,30400,36
20240510,122300,1001841450,30400,30400,30400,30400,12
20240510,122200,1001476650,30400,30400,30400,30400,6
20240510,122100,1001294250,30400,30400,30400,30400,12
20240510,122000,1000929450,30400,30400,30400,30400,6
20240510,121900,1000747050,30400,30400,30400,30400,12
20240510,121800,1000382250,30400,30400,30400,30400,6
20240510,121700,1000199850,30400,30400,30400,30400,112
20240510,121600,996795050,30400,30400,30400,30400,6
20240510,121500,996612650,30400,30400,30400,30400,11
20240510,121400,996278250,30500,30400,30500,30400,7
20240510,121300,996065350,30450,30450,30450,30450,1143
20240510,121200,961261000,30450,30450,30450,30450,6
20240510,121100,961078300,30450,30450,30450,30450,52
20240510,121000,959494900,30450,30450,30450,30450,331
20240510,120900,949415950,30450,30450,30450,30450,6
20240510,120800,949233250,30450,30450,30450,30450,32
20240510,120700,948258850,30450,30450,30450,30450,24
20240510,120600,947528050,30450,30450,30450,30450,10
20240510,120500,947223550,30450,30450,30450,30450,10
20240510,120400,946919050,30450,30450,30450,30450,1
20240510,120300,946888600,30450,30450,30450,30450,177
20240510,120200,941498950,30500,30500,30500,30500,4
20240510,120100,941376950,30500,30500,30500,30500,0
20240510,120000,941376950,30500,30500,30500,30500,0
20240510,115900,941376950,30500,30500,30500,30500,0
20240510,115800,941376950,30500,30500,30500,30500,17
20240510,115700,940858450,30500,30500,30500,30500,23
20240510,115600,940156950,30500,30500,30500,30500,13
20240510,115500,939760450,30500,30500,30500,30500,0
20240510,115400,939760450,30500,30500,30500,30500,20
20240510,115300,939150450,30500,30500,30500,30500,189
20240510,115200,933385950,30500,30500,30500,30500,3
20240510,115100,933294450,30500,30500,30500,30500,8
20240510,115000,933050450,30500,30500,30500,30500,2
20240510,114900,932989450,30450,30450,30450,30450,120
20240510,114800,929335450,30500,30500,30500,30500,0
20240510,114700,929335450,30500,30500,30500,30500,234
20240510,114600,922198450,30500,30450,30500,30450,9
20240510,114500,921924250,30450,30450,30450,30450,6
20240510,114400,921741550,30450,30450,30450,30450,12
20240510,114300,921376150,30450,30450,30450,30450,6
20240510,114200,921193450,30450,30500,30500,30450,12
20240510,114100,920827850,30500,30450,30500,30450,10
20240510,114000,920523100,30600,30450,30600,30450,24
20240510,113900,919790500,30450,30450,30450,30450,36
20240510,113800,918694300,30450,30450,30450,30450,12
20240510,113700,918328900,30450,30450,30450,30450,6
20240510,113600,918146200,30450,30450,30450,30450,12
20240510,113500,917780800,30450,30450,30450,30450,12
20240510,113400,917415400,30450,30450,30450,30450,6
20240510,113300,917232700,30450,30450,30600,30450,10
20240510,113200,916927900,30450,30450,30450,30450,0
20240510,113100,916927900,30450,30450,30450,30450,5
20240510,113000,916775650,30450,30600,30600,30450,67
20240510,112900,914734700,30600,30600,30600,30600,42
20240510,112800,913449500,30450,30550,30550,30450,265
20240510,112700,905369750,30550,30550,30600,30500,10
20240510,112600,905064400,30550,30550,30600,30550,74
20240510,112500,902803650,30600,30550,30600,30550,12
20240510,112400,902436750,30550,30550,30550,30550,0
20240510,112300,902436750,30550,30550,30600,30550,21
20240510,112200,901795150,30600,30600,30600,30600,1
20240510,112100,901764550,30600,30600,30600,30600,70
20240510,112000,899622550,30500,30500,30500,30500,0
20240510,111900,899622550,30500,30500,30500,30500,0
20240510,111800,899622550,30500,30500,30500,30500,245
20240510,111700,892150050,30550,30550,30550,30550,0
20240510,111600,892150050,30550,30550,30550,30550,102
20240510,111500,889033950,30550,30550,30550,30550,5
20240510,111400,888881200,30550,30550,30550,30550,30
20240510,111300,887964700,30550,30500,30550,30500,60
20240510,111200,886133700,30550,30500,30550,30500,48
20240510,111100,884667600,30500,30500,30500,30500,22
20240510,111000,883996600,30500,30500,30500,30500,18
20240510,110900,883447600,30500,30500,30500,30500,12
20240510,110800,883081600,30550,30500,30550,30500,12
20240510,110700,882715300,30500,30500,30500,30500,12
20240510,110600,882349300,30500,30500,30500,30500,50
20240510,110500,880824300,30500,30500,30600,30500,175
20240510,110400,875484500,30500,30600,30600,30500,86
20240510,110300,872860300,30500,30500,30500,30500,275
20240510,110200,864472800,30500,30500,30600,30500,29
20240510,110100,863588200,30500,30500,30600,30500,14
20240510,110000,863161000,30500,30500,30500,30500,18
20240510,105900,862612000,30500,30500,30500,30500,12
20240510,105800,862246000,30500,30500,30500,30500,32
20240510,105700,861270000,30500,30500,30500,30500,43
20240510,105600,859958500,30500,30500,30500,30500,51
20240510,105500,858403000,30500,30600,30600,30500,62
20240510,105400,856507800,30500,30550,30550,30500,21
20240510,105300,855867250,30550,30550,30550,30550,11
20240510,105200,855531200,30550,30550,30550,30550,0
20240510,105100,855531200,30550,30550,30550,30550,0
20240510,105000,855531200,30550,30550,30550,30550,5
20240510,104900,855378450,30550,30550,30550,30550,67
20240510,104800,853331600,30550,30600,30600,30550,89
20240510,104700,850612300,30550,30550,30550,30550,56
20240510,104600,848901500,30600,30600,30600,30600,0
20240510,104500,848901500,30600,30600,30600,30600,30
20240510,104400,847983500,30600,30600,30600,30600,19
20240510,104300,847402100,30600,30550,30600,30550,170
20240510,104200,842208100,30500,30500,30500,30500,16
20240510,104100,841720100,30500,30500,30500,30500,10
20240510,104000,841415100,30500,30500,30500,30500,10
20240510,103900,841110100,30500,30450,30500,30450,95
20240510,103800,838213200,30450,30450,30500,30450,60
20240510,103700,836384100,30450,30450,30450,30450,12
20240510,103600,836018700,30450,30450,30450,30450,18
20240510,103500,835470600,30450,30450,30450,30450,22
20240510,103400,834800700,30450,30450,30450,30450,35
20240510,103300,833734950,30450,30450,30450,30450,80
20240510,103200,831298950,30450,30500,30500,30450,136
20240510,103100,827151000,30500,30450,30500,30450,217
20240510,103000,820543300,30450,30450,30500,30450,300
20240510,102900,811408100,30450,30450,30500,30450,187
20240510,102800,805708650,30450,30450,30500,30450,120
20240510,102700,802053350,30450,30450,30450,30450,72
20240510,102600,799860950,30500,30450,30500,30450,232
20240510,102500,792788550,30450,30500,30500,30450,601
20240510,102400,774487050,30450,30500,30500,30450,103
20240510,102300,771349650,30500,30450,30500,30450,458
20240510,102200,757403500,30500,30450,30500,30450,138
20240510,102100,753199000,30450,30500,30500,30450,808
20240510,102000,728565900,30500,30500,30500,30500,2124
20240510,101900,663783900,30500,30550,30550,30500,892
20240510,101800,636545200,30550,30650,30650,30550,4378
20240510,101700,502585900,30650,30600,30650,30600,68
20240510,101600,500502600,30600,30600,30650,30600,29
20240510,101500,499614700,30600,30600,30650,30600,73
20240510,101400,497378150,30600,30600,30650,30600,20
20240510,101300,496766050,30600,30650,30650,30600,19
20240510,101200,496184600,30600,30650,30650,30600,1114
20240510,101100,462041100,30650,30650,30650,30650,118
20240510,101000,458424400,30650,30650,30700,30650,41
20240510,100900,457166600,30650,30650,30700,30650,39
20240510,100800,455971200,30650,30650,30650,30650,19
20240510,100700,455388850,30650,30650,30650,30650,18
20240510,100600,454837150,30650,30650,30700,30650,28
20240510,100500,453978850,30650,30650,30700,30650,28
20240510,100400,453120450,30650,30650,30650,30650,12
20240510,100300,452752650,30650,30650,30650,30650,17
20240510,100200,452231600,30700,30700,30700,30700,8
20240510,100100,451986000,30700,30700,30700,30650,14
20240510,100000,451556250,30650,30650,30700,30650,347
20240510,095900,440909700,30650,30650,30650,30650,18
20240510,095800,440358000,30700,30700,30700,30700,0
20240510,095700,440358000,30700,30650,30700,30650,34
20240510,095600,439314800,30650,30650,30650,30650,975
20240510,095500,409431050,30650,30650,30650,30650,49
20240510,095400,407929200,30650,30650,30650,30650,39
20240510,095300,406733850,30700,30700,30700,30700,1
20240510,095200,406703150,30750,30750,30750,30750,24
20240510,095100,405965150,30750,30700,30750,30700,109
20240510,095000,402614150,30750,30750,30750,30750,0
20240510,094900,402614150,30750,30800,30800,30700,23
20240510,094800,401906300,30800,30800,30800,30800,0
20240510,094700,401906300,30800,30800,30800,30800,7
20240510,094600,401690700,30700,30700,30700,30700,33
20240510,094500,400677600,30800,30800,30800,30800,0
20240510,094400,400677600,30800,30700,30850,30700,27
20240510,094300,399847000,30850,30650,30850,30650,998
20240510,094200,369120850,30700,30650,30700,30650,39
20240510,094100,367925300,30700,30700,30700,30650,35
20240510,094000,366851350,30700,30700,30700,30700,11
20240510,093900,366513650,30650,30650,30700,30650,121
20240510,093800,362802550,30650,30700,30700,30650,159
20240510,093700,357922950,30650,30700,30700,30650,121
20240510,093600,354213350,30700,30700,30700,30700,140
20240510,093500,349915350,30700,30700,30700,30700,4
20240510,093400,349792550,30700,30650,30750,30650,418
20240510,093300,336961200,30650,30600,30650,30600,503
20240510,093200,321544950,30650,30650,30650,30600,43
20240510,093100,320228250,30600,30650,30650,30600,200
20240510,093000,314099050,30650,30700,30700,30650,84
20240510,092900,311523250,30650,30700,30700,30600,3752
20240510,092800,196437600,30700,30700,30750,30700,295
20240510,092700,187378750,30700,30700,30700,30700,66
20240510,092600,185352550,30750,30700,30750,30700,45
20240510,092500,183970850,30700,30750,30750,30700,65
20240510,092400,181975300,30750,30700,30750,30700,64
20240510,092300,180010000,30700,30700,30700,30700,109
20240510,092200,176663700,30750,30750,30750,30750,100
20240510,092100,173588700,30800,30800,30800,30800,0
20240510,092000,173588700,30800,30750,30800,30750,100
20240510,091900,170513000,30700,30700,30750,30700,43
20240510,091800,169191900,30700,30650,30700,30650,176
20240510,091700,163791700,30700,30650,30700,30650,67
20240510,091600,161737100,30650,30650,30700,30650,63
20240510,091500,159805350,30700,30700,30700,30700,107
20240510,091400,156520450,30700,30700,30700,30650,323
20240510,091300,146613650,30650,30650,30700,30650,173
20240510,091200,141309200,30650,30650,30650,30650,46
20240510,091100,139899300,30650,30700,30700,30650,190
20240510,091000,134068550,30700,30700,30750,30700,101
20240510,090900,130965100,30700,30750,30800,30700,579
20240510,090800,113157550,30800,30750,30800,30750,227
20240510,090700,106167400,30750,30800,30900,30750,278
20240510,090600,97603250,30900,30800,30900,30750,65
20240510,090500,95602950,30850,30900,30900,30850,1205
20240510,090400,58375600,30900,30650,30900,30650,1065
20240510,090300,25600800,30750,30650,30750,30650,84
20240510,090200,23022550,30650,30650,30750,30650,191
20240510,090100,17152600,30650,30700,30800,30650,329
20240510,090000,7047400,30700,30800,30800,30700,229