KissMeData/001060/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,183300,2431613250,30350,30350,30350,30350,4207
20240516,183200,2431613250,30350,30350,30350,30350,0
20240516,183100,2431613250,30350,30350,30350,30350,0
20240516,183000,2431613250,30350,30350,30350,30350,0
20240516,182900,2431613250,30350,30350,30350,30350,0
20240516,182800,2431613250,30350,30350,30350,30350,0
20240516,182700,2431613250,30350,30350,30350,30350,0
20240516,182600,2431613250,30350,30350,30350,30350,0
20240516,182500,2431613250,30350,30350,30350,30350,0
20240516,182400,2431613250,30350,30350,30350,30350,0
20240516,182300,2431613250,30350,30350,30350,30350,0
20240516,182200,2431613250,30350,30350,30350,30350,0
20240516,182100,2431613250,30350,30350,30350,30350,0
20240516,182000,2431613250,30350,30350,30350,30350,0
20240516,181900,2431613250,30350,30350,30350,30350,0
20240516,181800,2431613250,30350,30350,30350,30350,0
20240516,181700,2431613250,30350,30350,30350,30350,0
20240516,181600,2431613250,30350,30350,30350,30350,0
20240516,181500,2431613250,30350,30350,30350,30350,0
20240516,181400,2431613250,30350,30350,30350,30350,0
20240516,181300,2431613250,30350,30350,30350,30350,0
20240516,181200,2431613250,30350,30350,30350,30350,0
20240516,181100,2431613250,30350,30350,30350,30350,0
20240516,181000,2431613250,30350,30350,30350,30350,0
20240516,180900,2431613250,30350,30350,30350,30350,0
20240516,180800,2431613250,30350,30350,30350,30350,0
20240516,180700,2431613250,30350,30350,30350,30350,0
20240516,180600,2431613250,30350,30350,30350,30350,0
20240516,180500,2431613250,30350,30350,30350,30350,0
20240516,180400,2431613250,30350,30350,30350,30350,0
20240516,180300,2431613250,30350,30350,30350,30350,4207
20240516,180200,2431613250,30350,30350,30350,30350,0
20240516,180100,2431613250,30350,30350,30350,30350,0
20240516,180000,2431613250,30350,30350,30350,30350,0
20240516,175900,2431613250,30350,30350,30350,30350,0
20240516,175800,2431613250,30350,30350,30350,30350,0
20240516,175700,2431613250,30350,30350,30350,30350,0
20240516,175600,2431613250,30350,30350,30350,30350,0
20240516,175500,2431613250,30350,30350,30350,30350,0
20240516,175400,2431613250,30350,30350,30350,30350,0
20240516,175300,2431613250,30350,30350,30350,30350,0
20240516,175200,2431613250,30350,30350,30350,30350,0
20240516,175100,2431613250,30350,30350,30350,30350,0
20240516,175000,2431613250,30350,30350,30350,30350,0
20240516,174900,2431613250,30350,30350,30350,30350,0
20240516,174800,2431613250,30350,30350,30350,30350,0
20240516,174700,2431613250,30350,30350,30350,30350,0
20240516,174600,2431613250,30350,30350,30350,30350,0
20240516,174500,2431613250,30350,30350,30350,30350,0
20240516,174400,2431613250,30350,30350,30350,30350,0
20240516,174300,2431613250,30350,30350,30350,30350,0
20240516,174200,2431613250,30350,30350,30350,30350,0
20240516,174100,2431613250,30350,30350,30350,30350,0
20240516,174000,2431613250,30350,30350,30350,30350,0
20240516,173900,2431613250,30350,30350,30350,30350,0
20240516,173800,2431613250,30350,30350,30350,30350,0
20240516,173700,2431613250,30350,30350,30350,30350,0
20240516,173600,2431613250,30350,30350,30350,30350,0
20240516,173500,2431613250,30350,30350,30350,30350,0
20240516,173400,2431613250,30350,30350,30350,30350,0
20240516,173300,2431613250,30350,30350,30350,30350,4207
20240516,173200,2431613250,30350,30350,30350,30350,0
20240516,173100,2431613250,30350,30350,30350,30350,0
20240516,173000,2431613250,30350,30350,30350,30350,0
20240516,172900,2431613250,30350,30350,30350,30350,0
20240516,172800,2431613250,30350,30350,30350,30350,0
20240516,172700,2431613250,30350,30350,30350,30350,0
20240516,172600,2431613250,30350,30350,30350,30350,0
20240516,172500,2431613250,30350,30350,30350,30350,0
20240516,172400,2431613250,30350,30350,30350,30350,0
20240516,172300,2431613250,30350,30350,30350,30350,0
20240516,172200,2431613250,30350,30350,30350,30350,0
20240516,172100,2431613250,30350,30350,30350,30350,0
20240516,172000,2431613250,30350,30350,30350,30350,0
20240516,171900,2431613250,30350,30350,30350,30350,0
20240516,171800,2431613250,30350,30350,30350,30350,0
20240516,171700,2431613250,30350,30350,30350,30350,0
20240516,171600,2431613250,30350,30350,30350,30350,0
20240516,171500,2431613250,30350,30350,30350,30350,0
20240516,171400,2431613250,30350,30350,30350,30350,0
20240516,171300,2431613250,30350,30350,30350,30350,0
20240516,171200,2431613250,30350,30350,30350,30350,0
20240516,171100,2431613250,30350,30350,30350,30350,0
20240516,171000,2431613250,30350,30350,30350,30350,0
20240516,170900,2431613250,30350,30350,30350,30350,0
20240516,170800,2431613250,30350,30350,30350,30350,0
20240516,170700,2431613250,30350,30350,30350,30350,0
20240516,170600,2431613250,30350,30350,30350,30350,0
20240516,170500,2431613250,30350,30350,30350,30350,0
20240516,170400,2431613250,30350,30350,30350,30350,0
20240516,170300,2431613250,30350,30350,30350,30350,4207
20240516,170200,2431613250,30350,30350,30350,30350,0
20240516,170100,2431613250,30350,30350,30350,30350,0
20240516,170000,2431613250,30350,30350,30350,30350,0
20240516,165900,2431613250,30350,30350,30350,30350,0
20240516,165800,2431613250,30350,30350,30350,30350,0
20240516,165700,2431613250,30350,30350,30350,30350,0
20240516,165600,2431613250,30350,30350,30350,30350,0
20240516,165500,2431613250,30350,30350,30350,30350,0
20240516,165400,2431613250,30350,30350,30350,30350,0
20240516,165300,2431613250,30350,30350,30350,30350,0
20240516,165200,2431613250,30350,30350,30350,30350,0
20240516,165100,2431613250,30350,30350,30350,30350,0
20240516,165000,2431613250,30350,30350,30350,30350,0
20240516,164900,2431613250,30350,30350,30350,30350,0
20240516,164800,2431613250,30350,30350,30350,30350,0
20240516,164700,2431613250,30350,30350,30350,30350,0
20240516,164600,2431613250,30350,30350,30350,30350,0
20240516,164500,2431613250,30350,30350,30350,30350,0
20240516,164400,2431613250,30350,30350,30350,30350,0
20240516,164300,2431613250,30350,30350,30350,30350,0
20240516,164200,2431613250,30350,30350,30350,30350,0
20240516,164100,2431613250,30350,30350,30350,30350,0
20240516,164000,2431613250,30350,30350,30350,30350,0
20240516,163900,2431613250,30350,30350,30350,30350,0
20240516,163800,2431613250,30350,30350,30350,30350,0
20240516,163700,2431613250,30350,30350,30350,30350,0
20240516,163600,2431613250,30350,30350,30350,30350,0
20240516,163500,2431613250,30350,30350,30350,30350,0
20240516,163400,2431613250,30350,30350,30350,30350,0
20240516,163300,2431613250,30350,30350,30350,30350,4207
20240516,163200,2431613250,30350,30350,30350,30350,0
20240516,163100,2431613250,30350,30350,30350,30350,0
20240516,163000,2431613250,30350,30350,30350,30350,0
20240516,162900,2431613250,30350,30350,30350,30350,0
20240516,162800,2431613250,30350,30350,30350,30350,0
20240516,162700,2431613250,30350,30350,30350,30350,0
20240516,162600,2431613250,30350,30350,30350,30350,0
20240516,162500,2431613250,30350,30350,30350,30350,0
20240516,162400,2431613250,30350,30350,30350,30350,0
20240516,162300,2431613250,30350,30350,30350,30350,0
20240516,162200,2431613250,30350,30350,30350,30350,0
20240516,162100,2431613250,30350,30350,30350,30350,0
20240516,162000,2431613250,30350,30350,30350,30350,0
20240516,161900,2431613250,30350,30350,30350,30350,0
20240516,161800,2431613250,30350,30350,30350,30350,0
20240516,161700,2431613250,30350,30350,30350,30350,0
20240516,161600,2431613250,30350,30350,30350,30350,0
20240516,161500,2431613250,30350,30350,30350,30350,0
20240516,161400,2431613250,30350,30350,30350,30350,0
20240516,161300,2431613250,30350,30350,30350,30350,0
20240516,161200,2431613250,30350,30350,30350,30350,0
20240516,161100,2431613250,30350,30350,30350,30350,0
20240516,161000,2431613250,30350,30350,30350,30350,0
20240516,160900,2431613250,30350,30350,30350,30350,0
20240516,160800,2431613250,30350,30350,30350,30350,0
20240516,160700,2431613250,30350,30350,30350,30350,0
20240516,160600,2431613250,30350,30350,30350,30350,0
20240516,160500,2431613250,30350,30350,30350,30350,0
20240516,160400,2431613250,30350,30350,30350,30350,0
20240516,160300,2431613250,30350,30350,30350,30350,4207
20240516,160200,2431613250,30350,30350,30350,30350,0
20240516,160100,2431613250,30350,30350,30350,30350,0
20240516,160000,2431613250,30350,30350,30350,30350,0
20240516,155900,2431613250,30350,30350,30350,30350,0
20240516,155800,2431613250,30350,30350,30350,30350,0
20240516,155700,2431613250,30350,30350,30350,30350,0
20240516,155600,2431613250,30350,30350,30350,30350,0
20240516,155500,2431613250,30350,30350,30350,30350,0
20240516,155400,2431613250,30350,30350,30350,30350,0
20240516,155300,2431613250,30350,30350,30350,30350,0
20240516,155200,2431613250,30350,30350,30350,30350,0
20240516,155100,2431613250,30350,30350,30350,30350,0
20240516,155000,2431613250,30350,30350,30350,30350,0
20240516,154900,2431613250,30350,30350,30350,30350,0
20240516,154800,2431613250,30350,30350,30350,30350,0
20240516,154700,2431613250,30350,30350,30350,30350,0
20240516,154600,2431613250,30350,30350,30350,30350,0
20240516,154500,2431613250,30350,30350,30350,30350,0
20240516,154400,2431613250,30350,30350,30350,30350,0
20240516,154300,2431613250,30350,30350,30350,30350,0
20240516,154200,2431613250,30350,30350,30350,30350,0
20240516,154100,2431613250,30350,30350,30350,30350,0
20240516,154000,2431613250,30350,30350,30350,30350,0
20240516,153900,2431613250,30350,30350,30350,30350,0
20240516,153800,2431613250,30350,30350,30350,30350,0
20240516,153700,2431613250,30350,30350,30350,30350,0
20240516,153600,2431613250,30350,30350,30350,30350,0
20240516,153500,2431613250,30350,30350,30350,30350,0
20240516,153400,2431613250,30350,30350,30350,30350,0
20240516,153300,2431613250,30350,30350,30350,30350,4207
20240516,153200,2431613250,30350,30350,30350,30350,0
20240516,153100,2431613250,30350,30350,30350,30350,0
20240516,153000,2431613250,30350,30350,30350,30350,4207
20240516,152900,2303930800,30250,30250,30250,30250,0
20240516,152800,2303930800,30250,30250,30250,30250,0
20240516,152700,2303930800,30250,30250,30250,30250,0
20240516,152600,2303930800,30250,30250,30250,30250,0
20240516,152500,2303930800,30250,30250,30250,30250,0
20240516,152400,2303930800,30250,30250,30250,30250,0
20240516,152300,2303930800,30250,30250,30250,30250,0
20240516,152200,2303930800,30250,30250,30250,30250,0
20240516,152100,2303930800,30250,30250,30250,30250,0
20240516,152000,2303930800,30250,30250,30250,30250,0
20240516,151900,2303930800,30250,30250,30300,30200,845
20240516,151800,2278371950,30250,30150,30250,30150,372
20240516,151700,2267134150,30200,30200,30200,30200,274
20240516,151600,2258859350,30200,30200,30200,30150,258
20240516,151500,2251073450,30200,30150,30200,30150,376
20240516,151400,2239729250,30200,30150,30200,30150,175
20240516,151300,2234452800,30150,30150,30200,30150,107
20240516,151200,2231226400,30150,30150,30150,30150,85
20240516,151100,2228663650,30150,30150,30200,30150,453
20240516,151000,2215005650,30150,30200,30200,30150,61
20240516,150900,2213166350,30150,30150,30150,30150,239
20240516,150800,2205960500,30150,30150,30150,30150,38
20240516,150700,2204814800,30150,30150,30200,30150,279
20240516,150600,2196402850,30150,30150,30150,30150,110
20240516,150500,2193086350,30150,30150,30150,30150,119
20240516,150400,2189498500,30200,30150,30200,30150,77
20240516,150300,2187176650,30150,30150,30200,30150,106
20240516,150200,2183980550,30150,30150,30150,30150,974
20240516,150100,2154614450,30200,30150,30200,30150,65
20240516,150000,2152654300,30150,30200,30200,30150,309
20240516,145900,2143337850,30150,30150,30200,30150,308
20240516,145800,2134050650,30200,30150,30200,30150,221
20240516,145700,2127384900,30150,30150,30200,30150,199
20240516,145600,2121383150,30150,30200,30250,30150,335
20240516,145500,2111275500,30200,30200,30200,30200,790
20240516,145400,2087417500,30200,30250,30250,30200,772
20240516,145300,2064097850,30250,30200,30250,30200,172
20240516,145200,2058903100,30200,30200,30250,30200,158
20240516,145100,2054131450,30200,30250,30250,30200,28
20240516,145000,2053285750,30250,30200,30250,30200,48
20240516,144900,2051836000,30200,30200,30200,30200,38
20240516,144800,2050688400,30250,30250,30250,30250,2
20240516,144700,2050627900,30250,30200,30250,30200,489
20240516,144600,2035859900,30200,30150,30200,30150,52
20240516,144500,2034292000,30150,30150,30150,30150,81
20240516,144400,2031849850,30200,30150,30200,30150,114
20240516,144300,2028412600,30150,30150,30150,30150,51
20240516,144200,2026874950,30150,30150,30200,30150,120
20240516,144100,2023256800,30150,30150,30150,30150,3
20240516,144000,2023166350,30150,30150,30150,30150,119
20240516,143900,2019578500,30200,30200,30250,30200,37
20240516,143800,2018460950,30250,30250,30250,30250,200
20240516,143700,2012410950,30200,30250,30250,30200,544
20240516,143600,1995956850,30300,30200,30300,30200,224
20240516,143500,1989181400,30250,30150,30250,30150,231
20240516,143400,1982205850,30200,30150,30200,30100,718
20240516,143300,1960580900,30150,30150,30150,30100,76
20240516,143200,1958290850,30150,30150,30150,30100,212
20240516,143100,1951900350,30150,30150,30150,30150,6
20240516,143000,1951719450,30100,30150,30150,30100,580
20240516,142900,1934243750,30150,30150,30150,30150,36
20240516,142800,1933158350,30200,30150,30200,30150,81
20240516,142700,1930713500,30200,30200,30200,30200,3
20240516,142600,1930622900,30150,30200,30200,30150,48
20240516,142500,1929175050,30200,30150,30200,30150,31
20240516,142400,1928240150,30150,30150,30150,30150,9
20240516,142300,1927968800,30150,30150,30150,30100,417
20240516,142200,1915397750,30150,30100,30150,30100,374
20240516,142100,1904140200,30100,30100,30100,30050,414
20240516,142000,1891679450,30100,30100,30100,30100,106
20240516,141900,1888488850,30150,30150,30150,30100,29
20240516,141800,1887615800,30100,30150,30150,30100,153
20240516,141700,1883008650,30100,30150,30150,30100,56
20240516,141600,1881320800,30100,30100,30100,30100,27
20240516,141500,1880508100,30100,30150,30150,30100,71
20240516,141400,1878369200,30150,30100,30200,30100,77
20240516,141300,1876048900,30150,30150,30150,30100,56
20240516,141200,1874363100,30150,30100,30150,30100,116
20240516,141100,1870870300,30100,30150,30150,30100,148
20240516,141000,1866415200,30150,30150,30150,30150,23
20240516,140900,1865721750,30100,30100,30150,30100,125
20240516,140800,1861954750,30100,30150,30150,30100,125
20240516,140700,1858192150,30100,30100,30100,30100,26
20240516,140600,1857409550,30150,30050,30150,30050,560
20240516,140500,1840573550,30050,30150,30150,30050,2495
20240516,140400,1765509050,30150,30150,30150,30150,78
20240516,140300,1763157350,30150,30200,30200,30150,1122
20240516,140200,1729323950,30150,30200,30200,30150,123
20240516,140100,1725615350,30150,30200,30200,30150,203
20240516,140000,1719488050,30200,30200,30200,30150,191
20240516,135900,1713721700,30150,30150,30150,30150,102
20240516,135800,1710646400,30200,30200,30200,30150,341
20240516,135700,1700349500,30200,30250,30250,30200,38
20240516,135600,1699201750,30250,30250,30250,30200,60
20240516,135500,1697387750,30200,30250,30300,30200,65
20240516,135400,1695422750,30200,30250,30250,30200,61
20240516,135300,1693580400,30250,30200,30250,30200,37
20240516,135200,1692462900,30250,30250,30250,30200,8
20240516,135100,1692220950,30250,30200,30250,30200,119
20240516,135000,1688624800,30300,30300,30300,30250,40
20240516,134900,1687414650,30250,30200,30250,30200,36
20240516,134800,1686327000,30250,30250,30250,30250,33
20240516,134700,1685328750,30250,30250,30250,30200,34
20240516,134600,1684301550,30200,30200,30250,30200,41
20240516,134500,1683063050,30250,30250,30250,30250,67
20240516,134400,1681036300,30250,30250,30300,30200,62
20240516,134300,1679163350,30200,30200,30200,30200,197
20240516,134200,1673213950,30250,30200,30250,30200,87
20240516,134100,1670585700,30250,30250,30250,30250,3
20240516,134000,1670494950,30200,30200,30200,30200,35
20240516,133900,1669437950,30250,30250,30250,30200,64
20240516,133800,1667503850,30250,30200,30250,30200,43
20240516,133700,1666203550,30250,30250,30250,30250,50
20240516,133600,1664691050,30250,30200,30250,30200,33
20240516,133500,1663694100,30200,30250,30300,30200,49
20240516,133400,1662212300,30250,30250,30250,30250,47
20240516,133300,1660790550,30250,30250,30250,30250,36
20240516,133200,1659701550,30250,30250,30300,30250,106
20240516,133100,1656494950,30300,30200,30300,30200,75
20240516,133000,1654228750,30250,30250,30250,30250,100
20240516,132900,1651203750,30250,30250,30250,30200,88
20240516,132800,1648543500,30250,30200,30250,30200,92
20240516,132700,1645765050,30200,30200,30200,30200,0
20240516,132600,1645765050,30200,30300,30300,30150,1140
20240516,132500,1611321300,30300,30250,30300,30250,73
20240516,132400,1609113000,30250,30300,30300,30250,20
20240516,132300,1608507450,30300,30300,30300,30250,31
20240516,132200,1607569450,30250,30250,30250,30250,35
20240516,132100,1606510700,30250,30250,30250,30250,66
20240516,132000,1604514200,30250,30300,30300,30250,11
20240516,131900,1604181350,30250,30250,30250,30250,26
20240516,131800,1603394850,30300,30250,30300,30250,47
20240516,131700,1601972800,30250,30250,30250,30250,47
20240516,131600,1600551050,30300,30300,30300,30250,29
20240516,131500,1599673650,30250,30300,30300,30250,2223
20240516,131400,1532425900,30300,30300,30300,30300,38
20240516,131300,1531274500,30350,30300,30350,30300,38
20240516,131200,1530123000,30250,30300,30300,30250,159
20240516,131100,1525306600,30300,30250,30350,30250,182
20240516,131000,1519791100,30350,30300,30350,30300,233
20240516,130900,1512729550,30250,30250,30350,30250,80
20240516,130800,1510308150,30250,30300,30350,30250,97
20240516,130700,1507368600,30350,30250,30350,30250,39
20240516,130600,1506188100,30300,30300,30300,30250,352
20240516,130500,1495530000,30300,30300,30300,30250,304
20240516,130400,1486328800,30250,30250,30350,30250,400
20240516,130300,1474225300,30300,30300,30300,30300,1
20240516,130200,1474195000,30300,30400,30400,30300,18
20240516,130100,1473649500,30400,30300,30400,30300,213
20240516,130000,1467195300,30300,30300,30300,30250,813
20240516,125900,1442562100,30350,30350,30350,30350,3
20240516,125800,1442471050,30300,30350,30400,30300,40
20240516,125700,1441258350,30400,30350,30400,30350,58
20240516,125600,1439496250,30350,30300,30350,30300,19
20240516,125500,1438920300,30300,30350,30350,30300,52
20240516,125400,1437342750,30300,30400,30400,30300,1000
20240516,125300,1407038250,30400,30400,30400,30400,102
20240516,125200,1403937450,30400,30400,30400,30400,12
20240516,125100,1403572650,30350,30350,30350,30350,19
20240516,125000,1402996000,30400,30350,30400,30350,530
20240516,124900,1386886100,30350,30350,30350,30350,8
20240516,124800,1386643300,30350,30350,30350,30350,55
20240516,124700,1384974050,30350,30300,30350,30300,468
20240516,124600,1370770700,30350,30350,30350,30350,25
20240516,124500,1370011950,30300,30300,30300,30300,185
20240516,124400,1364406450,30300,30350,30400,30300,942
20240516,124300,1335822900,30400,30400,30400,30400,3
20240516,124200,1335731700,30350,30350,30350,30350,9
20240516,124100,1335458550,30400,30400,30400,30400,3
20240516,124000,1335367350,30400,30400,30400,30350,343
20240516,123900,1324949600,30400,30400,30400,30400,0
20240516,123800,1324949600,30400,30350,30400,30350,11
20240516,123700,1324615700,30400,30400,30400,30400,0
20240516,123600,1324615700,30400,30350,30400,30350,3
20240516,123500,1324524550,30350,30400,30400,30350,12
20240516,123400,1324160200,30400,30400,30400,30400,0
20240516,123300,1324160200,30400,30400,30400,30350,110
20240516,123200,1320816650,30350,30400,30400,30350,183
20240516,123100,1315260950,30350,30350,30350,30350,9
20240516,123000,1314987800,30400,30400,30400,30400,2
20240516,122900,1314927000,30350,30350,30350,30350,9
20240516,122800,1314653850,30400,30400,30400,30400,1
20240516,122700,1314623450,30400,30350,30400,30350,13
20240516,122600,1314228750,30400,30400,30400,30400,14
20240516,122500,1313803150,30400,30400,30400,30400,5
20240516,122400,1313651150,30350,30400,30400,30350,11
20240516,122300,1313317200,30400,30400,30400,30400,1
20240516,122200,1313286800,30350,30350,30350,30350,9
20240516,122100,1313013650,30400,30400,30400,30400,149
20240516,122000,1308484050,30400,30350,30400,30350,139
20240516,121900,1304264900,30400,30400,30400,30400,44
20240516,121800,1302927300,30400,30350,30400,30350,31
20240516,121700,1301985350,30400,30400,30400,30400,5
20240516,121600,1301833350,30400,30350,30400,30350,24
20240516,121500,1301104200,30400,30400,30400,30400,8
20240516,121400,1300861000,30400,30400,30400,30400,30
20240516,121300,1299949000,30450,30450,30450,30450,0
20240516,121200,1299949000,30450,30450,30450,30450,2
20240516,121100,1299888100,30400,30400,30400,30400,40
20240516,121000,1298672100,30400,30400,30400,30400,101
20240516,120900,1295601700,30400,30400,30400,30350,142
20240516,120800,1291285350,30400,30400,30400,30400,12
20240516,120700,1290920550,30450,30450,30450,30450,0
20240516,120600,1290920550,30450,30450,30450,30450,2
20240516,120500,1290859650,30400,30400,30400,30400,405
20240516,120400,1278547650,30400,30400,30400,30400,245
20240516,120300,1271099650,30450,30450,30450,30450,3
20240516,120200,1271008300,30400,30450,30450,30400,53
20240516,120100,1269394900,30450,30450,30450,30450,0
20240516,120000,1269394900,30450,30450,30450,30400,72
20240516,115900,1267202950,30450,30450,30450,30450,3
20240516,115800,1267111600,30450,30400,30450,30400,47
20240516,115700,1265680900,30450,30400,30450,30400,22
20240516,115600,1265011050,30450,30400,30450,30400,11
20240516,115500,1264676550,30400,30400,30450,30400,185
20240516,115400,1259052250,30450,30450,30450,30450,135
20240516,115300,1254941500,30450,30400,30450,30400,11
20240516,115200,1254607000,30400,30400,30400,30400,129
20240516,115100,1250685400,30400,30450,30450,30400,47
20240516,115000,1249254700,30450,30400,30450,30400,234
20240516,114900,1242140950,30400,30400,30400,30400,9
20240516,114800,1241867350,30450,30450,30450,30450,73
20240516,114700,1239644500,30450,30400,30450,30400,12
20240516,114600,1239279550,30450,30450,30450,30450,1
20240516,114500,1239249100,30450,30450,30450,30450,40
20240516,114400,1238031100,30400,30450,30450,30400,67
20240516,114300,1235991450,30450,30450,30450,30450,0
20240516,114200,1235991450,30450,30450,30450,30400,62
20240516,114100,1234104000,30400,30400,30450,30400,81
20240516,114000,1231641500,30400,30400,30400,30400,9
20240516,113900,1231367900,30450,30450,30450,30450,38
20240516,113800,1230210800,30450,30450,30450,30450,2
20240516,113700,1230149900,30500,30450,30500,30450,11
20240516,113600,1229814450,30450,30400,30450,30400,121
20240516,113500,1226134350,30500,30500,30500,30500,2
20240516,113400,1226073350,30500,30450,30500,30450,24
20240516,113300,1225341550,30400,30450,30450,30400,13
20240516,113200,1224946150,30450,30450,30450,30450,59
20240516,113100,1223149600,30450,30450,30450,30450,0
20240516,113000,1223149600,30450,30450,30450,30450,31
20240516,112900,1222205650,30400,30450,30450,30400,12
20240516,112800,1221840700,30450,30450,30450,30450,0
20240516,112700,1221840700,30450,30450,30450,30400,26
20240516,112600,1221049700,30400,30400,30450,30400,30
20240516,112500,1220137600,30450,30450,30450,30450,1
20240516,112400,1220107150,30400,30400,30400,30400,0
20240516,112300,1220107150,30400,30500,30500,30400,3660
20240516,112200,1108735400,30450,30500,30500,30450,14
20240516,112100,1108308850,30500,30500,30500,30500,6
20240516,112000,1108125850,30500,30500,30500,30450,50
20240516,111900,1106601300,30500,30500,30500,30500,0
20240516,111800,1106601300,30500,30500,30500,30450,11
20240516,111700,1106266250,30500,30500,30500,30500,239
20240516,111600,1098976750,30500,30450,30500,30450,127
20240516,111500,1095103750,30500,30450,30500,30450,78
20240516,111400,1092727250,30500,30500,30500,30500,30
20240516,111300,1091812250,30450,30500,30500,30450,12
20240516,111200,1091446700,30500,30500,30500,30500,29
20240516,111100,1090562200,30450,30500,30500,30450,30
20240516,111000,1089648450,30500,30500,30500,30500,3
20240516,110900,1089556950,30450,30500,30500,30450,77
20240516,110800,1087209300,30500,30550,30550,30500,37
20240516,110700,1086079000,30450,30450,30550,30450,1042
20240516,110600,1054349550,30450,30450,30450,30450,1
20240516,110500,1054319100,30500,30450,30500,30450,11
20240516,110400,1053984050,30500,30550,30550,30500,25
20240516,110300,1053221400,30500,30500,30500,30500,170
20240516,110200,1048036400,30450,30500,30500,30450,76
20240516,110100,1045718850,30500,30500,30500,30450,125
20240516,110000,1041910950,30450,30450,30500,30450,207
20240516,105900,1035605150,30500,30500,30500,30500,2
20240516,105800,1035544150,30500,30500,30500,30500,61
20240516,105700,1033683650,30550,30550,30550,30550,44
20240516,105600,1032339450,30550,30450,30550,30450,31
20240516,105500,1031394650,30500,30500,30500,30500,72
20240516,105400,1029198650,30500,30450,30500,30450,569
20240516,105300,1011844600,30500,30500,30500,30500,1
20240516,105200,1011814100,30500,30450,30500,30450,158
20240516,105100,1007002800,30400,30450,30450,30400,29
20240516,105000,1006120200,30450,30450,30450,30450,236
20240516,104900,998934000,30450,30450,30450,30400,51
20240516,104800,997381550,30450,30450,30450,30450,32
20240516,104700,996407150,30450,30450,30450,30450,34
20240516,104600,995371850,30450,30450,30450,30450,4
20240516,104500,995250050,30400,30450,30450,30400,50
20240516,104400,993727600,30450,30450,30450,30450,159
20240516,104300,988886050,30450,30500,30500,30450,72
20240516,104200,986693550,30450,30450,30450,30450,4
20240516,104100,986571750,30450,30500,30500,30450,383
20240516,104000,974906900,30500,30500,30500,30500,2
20240516,103900,974845900,30500,30500,30500,30500,0
20240516,103800,974845900,30500,30500,30500,30500,46
20240516,103700,973442900,30500,30500,30500,30500,10
20240516,103600,973137900,30500,30450,30500,30450,1293
20240516,103500,933764500,30450,30450,30450,30450,1
20240516,103400,933734050,30450,30450,30450,30450,0
20240516,103300,933734050,30450,30450,30450,30450,50
20240516,103200,932211550,30400,30400,30400,30400,1
20240516,103100,932181150,30450,30450,30450,30450,63
20240516,103000,930262800,30450,30450,30450,30450,47
20240516,102900,928831650,30450,30450,30450,30450,32
20240516,102800,927857250,30450,30450,30450,30450,909
20240516,102700,900178200,30500,30500,30500,30500,40
20240516,102600,898958200,30500,30500,30500,30500,0
20240516,102500,898958200,30500,30500,30500,30500,0
20240516,102400,898958200,30500,30500,30500,30500,52
20240516,102300,897372200,30500,30500,30500,30500,30
20240516,102200,896457200,30500,30500,30500,30500,42
20240516,102100,895176200,30500,30550,30550,30500,74
20240516,102000,892917450,30550,30550,30550,30550,4
20240516,101900,892795250,30500,30500,30500,30500,28
20240516,101800,891941250,30500,30500,30500,30500,343
20240516,101700,881479750,30500,30500,30500,30500,66
20240516,101600,879466750,30500,30500,30500,30500,43
20240516,101500,878155250,30500,30500,30500,30500,57
20240516,101400,876416750,30500,30500,30500,30500,1
20240516,101300,876386250,30500,30500,30500,30500,96
20240516,101200,873458250,30500,30500,30500,30500,473
20240516,101100,859031750,30500,30500,30500,30500,0
20240516,101000,859031750,30500,30450,30500,30450,45
20240516,100900,857659300,30500,30500,30500,30500,9
20240516,100800,857384800,30500,30500,30500,30500,1
20240516,100700,857354300,30500,30500,30500,30500,53
20240516,100600,855737800,30500,30500,30500,30500,33
20240516,100500,854731300,30450,30500,30500,30450,144
20240516,100400,850345000,30450,30500,30500,30450,626
20240516,100300,831281400,30500,30500,30500,30500,155
20240516,100200,826553900,30550,30550,30550,30550,36
20240516,100100,825454100,30550,30550,30550,30550,5
20240516,100000,825301350,30550,30500,30550,30500,198
20240516,095900,819257150,30500,30500,30500,30500,79
20240516,095800,816847650,30500,30550,30550,30500,101
20240516,095700,813767100,30550,30550,30550,30500,259
20240516,095600,805857150,30550,30500,30550,30500,730
20240516,095500,783592100,30500,30500,30500,30500,319
20240516,095400,773862600,30500,30500,30500,30500,36
20240516,095300,772764600,30450,30450,30450,30450,29
20240516,095200,771881550,30450,30450,30500,30450,364
20240516,095100,760796200,30500,30500,30500,30500,30
20240516,095000,759881200,30500,30500,30500,30500,2
20240516,094900,759820200,30500,30500,30500,30500,36
20240516,094800,758722200,30500,30500,30500,30500,47
20240516,094700,757288700,30400,30400,30400,30400,10
20240516,094600,756984700,30450,30450,30450,30450,1176
20240516,094500,721175500,30450,30500,30500,30450,299
20240516,094400,712070900,30500,30500,30500,30500,500
20240516,094300,696820900,30550,30550,30550,30550,46
20240516,094200,695415600,30550,30550,30550,30550,507
20240516,094100,679926750,30550,30550,30550,30550,32
20240516,094000,678949150,30550,30550,30550,30550,0
20240516,093900,678949150,30550,30550,30550,30500,128
20240516,093800,675043350,30550,30550,30550,30550,64
20240516,093700,673088150,30550,30500,30550,30500,243
20240516,093600,665676150,30500,30500,30500,30500,861
20240516,093500,639415650,30500,30550,30550,30500,483
20240516,093400,624680900,30500,30550,30550,30500,2
20240516,093300,624619850,30550,30550,30550,30500,19
20240516,093200,624039550,30550,30500,30550,30500,550
20240516,093100,607252350,30500,30450,30500,30450,331
20240516,093000,597167550,30450,30450,30450,30450,438
20240516,092900,583830450,30450,30450,30450,30450,335
20240516,092800,573629700,30450,30500,30500,30450,29
20240516,092700,572745400,30500,30450,30500,30450,14
20240516,092600,572318950,30400,30450,30450,30400,155
20240516,092500,567605350,30450,30450,30450,30450,446
20240516,092400,554024650,30450,30450,30450,30450,0
20240516,092300,554024650,30450,30450,30450,30450,273
20240516,092200,545711800,30450,30450,30450,30450,4
20240516,092100,545590000,30450,30450,30500,30400,134
20240516,092000,541508200,30500,30450,30500,30450,857
20240516,091900,515409100,30450,30450,30450,30400,352
20240516,091800,504695700,30500,30450,30500,30450,9
20240516,091700,504421250,30450,30450,30450,30450,54
20240516,091600,502776950,30450,30450,30450,30450,394
20240516,091500,490779650,30450,30550,30550,30450,1400
20240516,091400,448085950,30550,30550,30550,30550,233
20240516,091300,440967800,30550,30550,30550,30550,2142
20240516,091200,375529700,30550,30550,30550,30550,1489
20240516,091100,330040750,30550,30600,30600,30550,164
20240516,091000,325025450,30600,30600,30650,30500,1422
20240516,090900,281513500,30600,30600,30600,30550,165
20240516,090800,276464650,30600,30550,30600,30500,1545
20240516,090700,229291350,30550,30550,30550,30550,372
20240516,090600,217926750,30550,30600,30650,30550,1252
20240516,090500,179581900,30550,30550,30600,30550,691
20240516,090400,158440550,30450,30500,30550,30450,2104
20240516,090300,94254850,30500,30550,30550,30500,152
20240516,090200,89616300,30550,30600,30650,30550,1047
20240516,090100,57597500,30650,30650,30700,30600,1057
20240516,090000,25173650,30600,30700,30700,30600,653