KissMeData/033270/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,191400,654136150,24850,24850,24850,24850,598
20240513,191300,654136150,24850,24850,24850,24850,0
20240513,191200,654136150,24850,24850,24850,24850,0
20240513,191100,654136150,24850,24850,24850,24850,0
20240513,191000,654136150,24850,24850,24850,24850,0
20240513,190900,654136150,24850,24850,24850,24850,0
20240513,190800,654136150,24850,24850,24850,24850,0
20240513,190700,654136150,24850,24850,24850,24850,0
20240513,190600,654136150,24850,24850,24850,24850,0
20240513,190500,654136150,24850,24850,24850,24850,0
20240513,190400,654136150,24850,24850,24850,24850,0
20240513,190300,654136150,24850,24850,24850,24850,0
20240513,190200,654136150,24850,24850,24850,24850,0
20240513,190100,654136150,24850,24850,24850,24850,0
20240513,190000,654136150,24850,24850,24850,24850,0
20240513,185900,654136150,24850,24850,24850,24850,0
20240513,185800,654136150,24850,24850,24850,24850,0
20240513,185700,654136150,24850,24850,24850,24850,0
20240513,185600,654136150,24850,24850,24850,24850,0
20240513,185500,654136150,24850,24850,24850,24850,0
20240513,185400,654136150,24850,24850,24850,24850,0
20240513,185300,654136150,24850,24850,24850,24850,0
20240513,185200,654136150,24850,24850,24850,24850,0
20240513,185100,654136150,24850,24850,24850,24850,0
20240513,185000,654136150,24850,24850,24850,24850,0
20240513,184900,654136150,24850,24850,24850,24850,0
20240513,184800,654136150,24850,24850,24850,24850,0
20240513,184700,654136150,24850,24850,24850,24850,0
20240513,184600,654136150,24850,24850,24850,24850,0
20240513,184500,654136150,24850,24850,24850,24850,0
20240513,184400,654136150,24850,24850,24850,24850,598
20240513,184300,654136150,24850,24850,24850,24850,0
20240513,184200,654136150,24850,24850,24850,24850,0
20240513,184100,654136150,24850,24850,24850,24850,0
20240513,184000,654136150,24850,24850,24850,24850,0
20240513,183900,654136150,24850,24850,24850,24850,0
20240513,183800,654136150,24850,24850,24850,24850,0
20240513,183700,654136150,24850,24850,24850,24850,0
20240513,183600,654136150,24850,24850,24850,24850,0
20240513,183500,654136150,24850,24850,24850,24850,0
20240513,183400,654136150,24850,24850,24850,24850,0
20240513,183300,654136150,24850,24850,24850,24850,0
20240513,183200,654136150,24850,24850,24850,24850,0
20240513,183100,654136150,24850,24850,24850,24850,0
20240513,183000,654136150,24850,24850,24850,24850,0
20240513,182900,654136150,24850,24850,24850,24850,0
20240513,182800,654136150,24850,24850,24850,24850,0
20240513,182700,654136150,24850,24850,24850,24850,0
20240513,182600,654136150,24850,24850,24850,24850,0
20240513,182500,654136150,24850,24850,24850,24850,0
20240513,182400,654136150,24850,24850,24850,24850,0
20240513,182300,654136150,24850,24850,24850,24850,0
20240513,182200,654136150,24850,24850,24850,24850,0
20240513,182100,654136150,24850,24850,24850,24850,0
20240513,182000,654136150,24850,24850,24850,24850,0
20240513,181900,654136150,24850,24850,24850,24850,0
20240513,181800,654136150,24850,24850,24850,24850,0
20240513,181700,654136150,24850,24850,24850,24850,0
20240513,181600,654136150,24850,24850,24850,24850,0
20240513,181500,654136150,24850,24850,24850,24850,0
20240513,181400,654136150,24850,24850,24850,24850,598
20240513,181300,654136150,24850,24850,24850,24850,0
20240513,181200,654136150,24850,24850,24850,24850,0
20240513,181100,654136150,24850,24850,24850,24850,0
20240513,181000,654136150,24850,24850,24850,24850,0
20240513,180900,654136150,24850,24850,24850,24850,0
20240513,180800,654136150,24850,24850,24850,24850,0
20240513,180700,654136150,24850,24850,24850,24850,0
20240513,180600,654136150,24850,24850,24850,24850,0
20240513,180500,654136150,24850,24850,24850,24850,0
20240513,180400,654136150,24850,24850,24850,24850,0
20240513,180300,654136150,24850,24850,24850,24850,0
20240513,180200,654136150,24850,24850,24850,24850,0
20240513,180100,654136150,24850,24850,24850,24850,0
20240513,180000,654136150,24850,24850,24850,24850,0
20240513,175900,654136150,24850,24850,24850,24850,0
20240513,175800,654136150,24850,24850,24850,24850,0
20240513,175700,654136150,24850,24850,24850,24850,0
20240513,175600,654136150,24850,24850,24850,24850,0
20240513,175500,654136150,24850,24850,24850,24850,0
20240513,175400,654136150,24850,24850,24850,24850,0
20240513,175300,654136150,24850,24850,24850,24850,0
20240513,175200,654136150,24850,24850,24850,24850,0
20240513,175100,654136150,24850,24850,24850,24850,0
20240513,175000,654136150,24850,24850,24850,24850,0
20240513,174900,654136150,24850,24850,24850,24850,0
20240513,174800,654136150,24850,24850,24850,24850,0
20240513,174700,654136150,24850,24850,24850,24850,0
20240513,174600,654136150,24850,24850,24850,24850,0
20240513,174500,654136150,24850,24850,24850,24850,0
20240513,174400,654136150,24850,24850,24850,24850,598
20240513,174300,654136150,24850,24850,24850,24850,0
20240513,174200,654136150,24850,24850,24850,24850,0
20240513,174100,654136150,24850,24850,24850,24850,0
20240513,174000,654136150,24850,24850,24850,24850,0
20240513,173900,654136150,24850,24850,24850,24850,0
20240513,173800,654136150,24850,24850,24850,24850,0
20240513,173700,654136150,24850,24850,24850,24850,0
20240513,173600,654136150,24850,24850,24850,24850,0
20240513,173500,654136150,24850,24850,24850,24850,0
20240513,173400,654136150,24850,24850,24850,24850,0
20240513,173300,654136150,24850,24850,24850,24850,0
20240513,173200,654136150,24850,24850,24850,24850,0
20240513,173100,654136150,24850,24850,24850,24850,0
20240513,173000,654136150,24850,24850,24850,24850,0
20240513,172900,654136150,24850,24850,24850,24850,0
20240513,172800,654136150,24850,24850,24850,24850,0
20240513,172700,654136150,24850,24850,24850,24850,0
20240513,172600,654136150,24850,24850,24850,24850,0
20240513,172500,654136150,24850,24850,24850,24850,0
20240513,172400,654136150,24850,24850,24850,24850,0
20240513,172300,654136150,24850,24850,24850,24850,0
20240513,172200,654136150,24850,24850,24850,24850,0
20240513,172100,654136150,24850,24850,24850,24850,0
20240513,172000,654136150,24850,24850,24850,24850,0
20240513,171900,654136150,24850,24850,24850,24850,0
20240513,171800,654136150,24850,24850,24850,24850,0
20240513,171700,654136150,24850,24850,24850,24850,0
20240513,171600,654136150,24850,24850,24850,24850,0
20240513,171500,654136150,24850,24850,24850,24850,0
20240513,171400,654136150,24850,24850,24850,24850,598
20240513,171300,654136150,24850,24850,24850,24850,0
20240513,171200,654136150,24850,24850,24850,24850,0
20240513,171100,654136150,24850,24850,24850,24850,0
20240513,171000,654136150,24850,24850,24850,24850,0
20240513,170900,654136150,24850,24850,24850,24850,0
20240513,170800,654136150,24850,24850,24850,24850,0
20240513,170700,654136150,24850,24850,24850,24850,0
20240513,170600,654136150,24850,24850,24850,24850,0
20240513,170500,654136150,24850,24850,24850,24850,0
20240513,170400,654136150,24850,24850,24850,24850,0
20240513,170300,654136150,24850,24850,24850,24850,0
20240513,170200,654136150,24850,24850,24850,24850,0
20240513,170100,654136150,24850,24850,24850,24850,0
20240513,170000,654136150,24850,24850,24850,24850,0
20240513,165900,654136150,24850,24850,24850,24850,0
20240513,165800,654136150,24850,24850,24850,24850,0
20240513,165700,654136150,24850,24850,24850,24850,0
20240513,165600,654136150,24850,24850,24850,24850,0
20240513,165500,654136150,24850,24850,24850,24850,0
20240513,165400,654136150,24850,24850,24850,24850,0
20240513,165300,654136150,24850,24850,24850,24850,0
20240513,165200,654136150,24850,24850,24850,24850,0
20240513,165100,654136150,24850,24850,24850,24850,0
20240513,165000,654136150,24850,24850,24850,24850,0
20240513,164900,654136150,24850,24850,24850,24850,0
20240513,164800,654136150,24850,24850,24850,24850,0
20240513,164700,654136150,24850,24850,24850,24850,0
20240513,164600,654136150,24850,24850,24850,24850,0
20240513,164500,654136150,24850,24850,24850,24850,0
20240513,164400,654136150,24850,24850,24850,24850,598
20240513,164300,654136150,24850,24850,24850,24850,0
20240513,164200,654136150,24850,24850,24850,24850,0
20240513,164100,654136150,24850,24850,24850,24850,0
20240513,164000,654136150,24850,24850,24850,24850,0
20240513,163900,654136150,24850,24850,24850,24850,0
20240513,163800,654136150,24850,24850,24850,24850,0
20240513,163700,654136150,24850,24850,24850,24850,0
20240513,163600,654136150,24850,24850,24850,24850,0
20240513,163500,654136150,24850,24850,24850,24850,0
20240513,163400,654136150,24850,24850,24850,24850,0
20240513,163300,654136150,24850,24850,24850,24850,0
20240513,163200,654136150,24850,24850,24850,24850,0
20240513,163100,654136150,24850,24850,24850,24850,0
20240513,163000,654136150,24850,24850,24850,24850,0
20240513,162900,654136150,24850,24850,24850,24850,0
20240513,162800,654136150,24850,24850,24850,24850,0
20240513,162700,654136150,24850,24850,24850,24850,0
20240513,162600,654136150,24850,24850,24850,24850,0
20240513,162500,654136150,24850,24850,24850,24850,0
20240513,162400,654136150,24850,24850,24850,24850,0
20240513,162300,654136150,24850,24850,24850,24850,0
20240513,162200,654136150,24850,24850,24850,24850,0
20240513,162100,654136150,24850,24850,24850,24850,0
20240513,162000,654136150,24850,24850,24850,24850,0
20240513,161900,654136150,24850,24850,24850,24850,0
20240513,161800,654136150,24850,24850,24850,24850,0
20240513,161700,654136150,24850,24850,24850,24850,0
20240513,161600,654136150,24850,24850,24850,24850,0
20240513,161500,654136150,24850,24850,24850,24850,0
20240513,161400,654136150,24850,24850,24850,24850,598
20240513,161300,654136150,24850,24850,24850,24850,0
20240513,161200,654136150,24850,24850,24850,24850,0
20240513,161100,654136150,24850,24850,24850,24850,0
20240513,161000,654136150,24850,24850,24850,24850,0
20240513,160900,654136150,24850,24850,24850,24850,0
20240513,160800,654136150,24850,24850,24850,24850,0
20240513,160700,654136150,24850,24850,24850,24850,0
20240513,160600,654136150,24850,24850,24850,24850,0
20240513,160500,654136150,24850,24850,24850,24850,0
20240513,160400,654136150,24850,24850,24850,24850,0
20240513,160300,654136150,24850,24850,24850,24850,0
20240513,160200,654136150,24850,24850,24850,24850,0
20240513,160100,654136150,24850,24850,24850,24850,0
20240513,160000,654136150,24850,24850,24850,24850,0
20240513,155900,654136150,24850,24850,24850,24850,0
20240513,155800,654136150,24850,24850,24850,24850,0
20240513,155700,654136150,24850,24850,24850,24850,0
20240513,155600,654136150,24850,24850,24850,24850,0
20240513,155500,654136150,24850,24850,24850,24850,0
20240513,155400,654136150,24850,24850,24850,24850,0
20240513,155300,654136150,24850,24850,24850,24850,0
20240513,155200,654136150,24850,24850,24850,24850,0
20240513,155100,654136150,24850,24850,24850,24850,0
20240513,155000,654136150,24850,24850,24850,24850,0
20240513,154900,654136150,24850,24850,24850,24850,0
20240513,154800,654136150,24850,24850,24850,24850,0
20240513,154700,654136150,24850,24850,24850,24850,0
20240513,154600,654136150,24850,24850,24850,24850,0
20240513,154500,654136150,24850,24850,24850,24850,0
20240513,154400,654136150,24850,24850,24850,24850,598
20240513,154300,654136150,24850,24850,24850,24850,0
20240513,154200,654136150,24850,24850,24850,24850,0
20240513,154100,654136150,24850,24850,24850,24850,0
20240513,154000,654136150,24850,24850,24850,24850,0
20240513,153900,654136150,24850,24850,24850,24850,0
20240513,153800,654136150,24850,24850,24850,24850,0
20240513,153700,654136150,24850,24850,24850,24850,0
20240513,153600,654136150,24850,24850,24850,24850,0
20240513,153500,654136150,24850,24850,24850,24850,0
20240513,153400,654136150,24850,24850,24850,24850,0
20240513,153300,654136150,24850,24850,24850,24850,0
20240513,153200,654136150,24850,24850,24850,24850,0
20240513,153100,654136150,24850,24850,24850,24850,0
20240513,153000,654136150,24850,24850,24850,24850,598
20240513,152900,639275850,24700,24700,24700,24700,0
20240513,152800,639275850,24700,24700,24700,24700,0
20240513,152700,639275850,24700,24700,24700,24700,0
20240513,152600,639275850,24700,24700,24700,24700,0
20240513,152500,639275850,24700,24700,24700,24700,0
20240513,152400,639275850,24700,24700,24700,24700,0
20240513,152300,639275850,24700,24700,24700,24700,0
20240513,152200,639275850,24700,24700,24700,24700,0
20240513,152100,639275850,24700,24700,24700,24700,0
20240513,152000,639275850,24700,24700,24700,24700,0
20240513,151900,639275850,24700,24700,24700,24700,22
20240513,151800,638732450,24700,24700,24700,24700,3
20240513,151700,638658350,24750,24800,24800,24750,51
20240513,151600,637396050,24750,24750,24750,24750,4
20240513,151500,637297050,24800,24800,24800,24800,3
20240513,151400,637222650,24800,24800,24800,24800,0
20240513,151300,637222650,24800,24800,24800,24800,11
20240513,151200,636949850,24800,24750,24800,24750,117
20240513,151100,634050750,24750,24800,24800,24750,154
20240513,151000,630234250,24800,24750,24800,24750,24
20240513,150900,629640200,24800,24800,24800,24800,2
20240513,150800,629590600,24800,24800,24800,24800,0
20240513,150700,629590600,24800,24800,24800,24800,1
20240513,150600,629565800,24800,24800,24800,24800,2
20240513,150500,629516200,24750,24750,24750,24750,0
20240513,150400,629516200,24750,24700,24750,24700,53
20240513,150300,628204950,24800,24750,24800,24700,16
20240513,150200,627809600,24750,24750,24750,24750,0
20240513,150100,627809600,24750,24750,24750,24750,15
20240513,150000,627438350,24750,24750,24750,24700,45
20240513,145900,626324700,24700,24700,24700,24700,10
20240513,145800,626077700,24750,24750,24750,24750,16
20240513,145700,625681700,24800,24800,24800,24800,3
20240513,145600,625607300,24750,24750,24750,24750,0
20240513,145500,625607300,24750,24750,24800,24750,91
20240513,145400,623355000,24800,24800,24800,24800,97
20240513,145300,620949400,24800,24800,24800,24800,0
20240513,145200,620949400,24800,24800,24800,24750,122
20240513,145100,617924850,24800,24750,24800,24750,6
20240513,145000,617776300,24800,24750,24800,24750,16
20240513,144900,617380250,24800,24800,24800,24800,1
20240513,144800,617355450,24800,24800,24850,24800,102
20240513,144700,614825800,24850,24850,24850,24850,16
20240513,144600,614428200,24850,24850,24850,24850,248
20240513,144500,608265400,24850,24850,24850,24850,465
20240513,144400,596710150,24850,24850,24850,24850,1
20240513,144300,596685300,24850,24850,24850,24850,4
20240513,144200,596585900,24800,24800,24800,24800,965
20240513,144100,572653900,24750,24750,24750,24750,351
20240513,144000,563966650,24750,24750,24750,24750,1
20240513,143900,563941900,24750,24750,24750,24750,1
20240513,143800,563917150,24750,24650,24750,24650,540
20240513,143700,550577450,24700,24800,24800,24700,369
20240513,143600,541461100,24800,24800,24800,24800,2
20240513,143500,541411500,24750,24750,24750,24750,1
20240513,143400,541386750,24750,24750,24750,24750,181
20240513,143300,536907000,24700,24750,24750,24700,23
20240513,143200,536337800,24750,24750,24750,24700,349
20240513,143100,527701550,24800,24800,24800,24800,1
20240513,143000,527676750,24800,24800,24800,24800,1
20240513,142900,527651950,24800,24800,24800,24800,1
20240513,142800,527627150,24800,24800,24800,24800,0
20240513,142700,527627150,24800,24800,24800,24800,2
20240513,142600,527577550,24800,24800,24800,24800,1
20240513,142500,527552750,24800,24800,24800,24800,14
20240513,142400,527205550,24800,24800,24800,24800,2
20240513,142300,527155950,24800,24800,24800,24800,18
20240513,142200,526709550,24750,24750,24750,24750,112
20240513,142100,523937550,24800,24750,24800,24750,4
20240513,142000,523838450,24800,24800,24800,24800,1
20240513,141900,523813650,24800,24800,24800,24800,0
20240513,141800,523813650,24800,24800,24800,24800,7
20240513,141700,523640050,24800,24800,24850,24800,8
20240513,141600,523441600,24800,24800,24800,24800,450
20240513,141500,512281600,24800,24850,24850,24800,53
20240513,141400,510967050,24850,24850,24850,24850,14
20240513,141300,510619150,24850,24750,24850,24750,561
20240513,141200,496708800,24800,24800,24800,24800,22
20240513,141100,496163200,24800,24800,24800,24800,41
20240513,141000,495146400,24750,24750,24750,24750,1
20240513,140900,495121650,24800,24800,24800,24800,2
20240513,140800,495072050,24800,24800,24800,24800,1
20240513,140700,495047250,24800,24800,24800,24800,60
20240513,140600,493559250,24800,24850,24850,24800,4
20240513,140500,493460000,24850,24850,24850,24850,205
20240513,140400,488365750,24850,24850,24850,24850,0
20240513,140300,488365750,24850,24850,24850,24850,2
20240513,140200,488316050,24800,24850,24850,24800,22
20240513,140100,487770400,24850,24850,24850,24850,24
20240513,140000,487174000,24850,24850,24850,24800,204
20240513,135900,482104650,24850,24850,24850,24850,201
20240513,135800,477109800,24800,24800,24800,24800,78
20240513,135700,475175400,24800,24800,24800,24800,3
20240513,135600,475101000,24800,24800,24800,24800,1
20240513,135500,475076200,24800,24800,24800,24800,0
20240513,135400,475076200,24800,24800,24800,24800,2
20240513,135300,475026600,24800,24800,24800,24800,1
20240513,135200,475001800,24800,24800,24800,24800,1
20240513,135100,474977000,24800,24850,24850,24800,32
20240513,135000,474183350,24850,24850,24850,24850,215
20240513,134900,468840600,24850,24850,24850,24850,50
20240513,134800,467598100,24850,24800,24850,24800,3
20240513,134700,467523600,24800,24800,24800,24800,0
20240513,134600,467523600,24800,24800,24800,24800,78
20240513,134500,465589200,24800,24800,24800,24800,13
20240513,134400,465266800,24800,24750,24800,24750,26
20240513,134300,464623050,24750,24750,24750,24750,1
20240513,134200,464598300,24800,24800,24800,24800,302
20240513,134100,457108700,24750,24800,24800,24750,210
20240513,134000,451901200,24800,24800,24800,24800,0
20240513,133900,451901200,24800,24800,24800,24800,1
20240513,133800,451876400,24750,24750,24750,24750,50
20240513,133700,450638900,24750,24750,24750,24750,2
20240513,133600,450589400,24750,24800,24800,24750,4
20240513,133500,450490250,24800,24800,24800,24800,1
20240513,133400,450465450,24800,24800,24800,24800,7
20240513,133300,450291850,24800,24800,24800,24800,2
20240513,133200,450242250,24800,24800,24800,24800,8
20240513,133100,450043850,24800,24800,24800,24800,0
20240513,133000,450043850,24800,24800,24800,24800,0
20240513,132900,450043850,24800,24800,24800,24800,9
20240513,132800,449820650,24800,24800,24800,24800,0
20240513,132700,449820650,24800,24800,24800,24800,9
20240513,132600,449597450,24800,24800,24800,24800,28
20240513,132500,448903050,24800,24800,24800,24800,0
20240513,132400,448903050,24800,24800,24800,24800,0
20240513,132300,448903050,24800,24800,24800,24800,99
20240513,132200,446447850,24800,24800,24800,24800,1
20240513,132100,446423050,24800,24800,24800,24800,0
20240513,132000,446423050,24800,24800,24800,24800,8
20240513,131900,446224650,24850,24850,24850,24850,1
20240513,131800,446199800,24750,24750,24750,24750,29
20240513,131700,445482050,24800,24800,24800,24800,1
20240513,131600,445457250,24800,24800,24800,24800,0
20240513,131500,445457250,24800,24800,24800,24800,0
20240513,131400,445457250,24800,24800,24800,24800,2
20240513,131300,445407650,24800,24800,24800,24800,0
20240513,131200,445407650,24800,24800,24800,24800,202
20240513,131100,440398050,24800,24850,24850,24800,2
20240513,131000,440348400,24800,24800,24800,24800,1
20240513,130900,440323600,24800,24800,24800,24800,400
20240513,130800,430403600,24800,24800,24800,24800,1
20240513,130700,430378800,24750,24750,24750,24750,0
20240513,130600,430378800,24750,24750,24750,24750,20
20240513,130500,429883800,24750,24700,24750,24700,643
20240513,130400,413974550,24700,24700,24700,24700,0
20240513,130300,413974550,24700,24700,24700,24700,20
20240513,130200,413480550,24750,24700,24750,24700,171
20240513,130100,409256800,24700,24700,24700,24700,0
20240513,130000,409256800,24700,24700,24700,24700,1
20240513,125900,409232100,24750,24750,24750,24750,1
20240513,125800,409207350,24700,24700,24700,24700,0
20240513,125700,409207350,24700,24700,24700,24700,133
20240513,125600,405922250,24700,24750,24750,24700,7
20240513,125500,405749050,24750,24750,24750,24750,0
20240513,125400,405749050,24750,24750,24750,24750,0
20240513,125300,405749050,24750,24750,24750,24750,1
20240513,125200,405724300,24700,24700,24700,24700,0
20240513,125100,405724300,24700,24700,24700,24700,0
20240513,125000,405724300,24700,24750,24750,24700,2
20240513,124900,405674850,24700,24750,24750,24700,2
20240513,124800,405625400,24750,24750,24750,24750,0
20240513,124700,405625400,24750,24750,24750,24750,1
20240513,124600,405600650,24700,24700,24700,24700,0
20240513,124500,405600650,24700,24700,24700,24700,8
20240513,124400,405403050,24750,24700,24750,24700,11
20240513,124300,405131300,24750,24750,24750,24750,0
20240513,124200,405131300,24750,24750,24750,24750,0
20240513,124100,405131300,24750,24750,24750,24750,1
20240513,124000,405106550,24750,24750,24750,24750,0
20240513,123900,405106550,24750,24750,24750,24750,0
20240513,123800,405106550,24750,24750,24750,24750,1
20240513,123700,405081800,24750,24750,24750,24750,0
20240513,123600,405081800,24750,24750,24750,24750,0
20240513,123500,405081800,24750,24750,24750,24750,2
20240513,123400,405032300,24750,24750,24750,24750,0
20240513,123300,405032300,24750,24750,24750,24750,0
20240513,123200,405032300,24750,24750,24750,24750,1
20240513,123100,405007550,24700,24700,24700,24700,1
20240513,123000,404982850,24700,24700,24700,24700,0
20240513,122900,404982850,24700,24750,24750,24700,2
20240513,122800,404933400,24750,24750,24750,24750,0
20240513,122700,404933400,24750,24750,24750,24750,15
20240513,122600,404562150,24750,24750,24750,24750,1
20240513,122500,404537400,24700,24700,24700,24700,0
20240513,122400,404537400,24700,24700,24700,24700,1
20240513,122300,404512700,24750,24750,24750,24750,1
20240513,122200,404487950,24750,24750,24750,24750,1
20240513,122100,404463200,24750,24750,24750,24750,0
20240513,122000,404463200,24750,24750,24750,24750,1
20240513,121900,404438450,24700,24700,24700,24700,0
20240513,121800,404438450,24700,24700,24700,24700,26
20240513,121700,403796250,24750,24750,24750,24750,1
20240513,121600,403771500,24700,24700,24700,24700,1
20240513,121500,403746800,24750,24750,24750,24750,0
20240513,121400,403746800,24750,24750,24750,24750,2
20240513,121300,403697300,24750,24750,24750,24750,0
20240513,121200,403697300,24750,24750,24750,24750,0
20240513,121100,403697300,24750,24750,24750,24750,57
20240513,121000,402286550,24750,24750,24750,24750,20
20240513,120900,401791550,24750,24750,24750,24750,95
20240513,120800,399440300,24750,24750,24750,24750,1
20240513,120700,399415550,24700,24700,24700,24700,0
20240513,120600,399415550,24700,24700,24700,24700,50
20240513,120500,398180550,24700,24750,24750,24700,73
20240513,120400,396377400,24750,24750,24750,24750,0
20240513,120300,396377400,24750,24700,24750,24700,150
20240513,120200,392667400,24750,24750,24750,24750,1
20240513,120100,392642650,24750,24750,24750,24750,0
20240513,120000,392642650,24750,24750,24750,24750,0
20240513,115900,392642650,24750,24750,24750,24750,1
20240513,115800,392617900,24700,24750,24750,24700,23
20240513,115700,392049700,24700,24700,24700,24700,0
20240513,115600,392049700,24700,24700,24700,24700,0
20240513,115500,392049700,24700,24700,24700,24700,1
20240513,115400,392025000,24800,24800,24800,24800,0
20240513,115300,392025000,24800,24800,24800,24800,2
20240513,115200,391975400,24800,24800,24800,24800,0
20240513,115100,391975400,24800,24800,24800,24800,0
20240513,115000,391975400,24800,24800,24800,24800,1
20240513,114900,391950600,24750,24750,24750,24750,3
20240513,114800,391876350,24750,24750,24750,24750,1
20240513,114700,391851600,24800,24800,24800,24800,0
20240513,114600,391851600,24800,24800,24800,24800,9
20240513,114500,391628400,24800,24800,24800,24800,0
20240513,114400,391628400,24800,24800,24800,24800,0
20240513,114300,391628400,24800,24800,24800,24800,1
20240513,114200,391603600,24700,24750,24750,24700,140
20240513,114100,388141800,24800,24800,24800,24800,6
20240513,114000,387993000,24800,24800,24800,24800,21
20240513,113900,387472200,24850,24850,24850,24850,6
20240513,113800,387323100,24850,24850,24850,24850,10
20240513,113700,387074600,24850,24800,24850,24800,51
20240513,113600,385809750,24800,24800,24800,24800,4
20240513,113500,385710550,24800,24800,24850,24800,438
20240513,113400,374848100,24800,24800,24800,24800,2
20240513,113300,374798500,24750,24750,24750,24750,0
20240513,113200,374798500,24750,24750,24750,24750,0
20240513,113100,374798500,24750,24800,24800,24750,4
20240513,113000,374699450,24800,24800,24800,24800,4
20240513,112900,374600250,24800,24800,24800,24800,2
20240513,112800,374550650,24800,24800,24800,24800,1
20240513,112700,374525850,24800,24800,24800,24800,74
20240513,112600,372690650,24800,24800,24800,24800,0
20240513,112500,372690650,24800,24800,24800,24700,198
20240513,112400,367793100,24800,24800,24800,24800,132
20240513,112300,364519500,24850,24850,24850,24850,0
20240513,112200,364519500,24850,24750,24850,24700,1181
20240513,112100,335240650,24700,24700,24700,24700,0
20240513,112000,335240650,24700,24700,24700,24700,92
20240513,111900,332968250,24750,24750,24750,24750,1
20240513,111800,332943500,24700,24700,24700,24700,194
20240513,111700,328151700,24700,24700,24700,24700,0
20240513,111600,328151700,24700,24700,24700,24700,21
20240513,111500,327633000,24750,24750,24750,24750,0
20240513,111400,327633000,24750,24750,24750,24750,0
20240513,111300,327633000,24750,24750,24750,24750,100
20240513,111200,325158000,24750,24700,24750,24700,191
20240513,111100,320440000,24700,24750,24750,24700,106
20240513,111000,317818500,24750,24750,24750,24750,346
20240513,110900,309255000,24750,24650,24750,24650,872
20240513,110800,287716750,24650,24650,24650,24650,31
20240513,110700,286952600,24650,24650,24650,24650,0
20240513,110600,286952600,24650,24650,24650,24650,0
20240513,110500,286952600,24650,24650,24650,24650,5
20240513,110400,286829350,24650,24650,24650,24650,204
20240513,110300,281800750,24650,24600,24650,24600,221
20240513,110200,276354150,24600,24600,24600,24600,220
20240513,110100,270942150,24550,24550,24550,24550,20
20240513,110000,270451150,24550,24550,24550,24550,383
20240513,105900,261048500,24500,24500,24500,24500,0
20240513,105800,261048500,24500,24500,24500,24500,1
20240513,105700,261024000,24500,24500,24500,24500,0
20240513,105600,261024000,24500,24500,24500,24500,0
20240513,105500,261024000,24500,24500,24500,24500,0
20240513,105400,261024000,24500,24500,24500,24500,0
20240513,105300,261024000,24500,24500,24500,24500,0
20240513,105200,261024000,24500,24500,24500,24500,0
20240513,105100,261024000,24500,24500,24500,24500,0
20240513,105000,261024000,24500,24500,24500,24500,17
20240513,104900,260607500,24500,24500,24500,24500,0
20240513,104800,260607500,24500,24500,24500,24500,0
20240513,104700,260607500,24500,24500,24500,24500,214
20240513,104600,255364500,24500,24500,24500,24500,5
20240513,104500,255242000,24500,24500,24500,24500,20
20240513,104400,254752000,24500,24500,24500,24500,0
20240513,104300,254752000,24500,24500,24500,24500,0
20240513,104200,254752000,24500,24500,24500,24500,0
20240513,104100,254752000,24500,24550,24550,24500,101
20240513,104000,252272500,24550,24550,24550,24550,0
20240513,103900,252272500,24550,24550,24550,24550,0
20240513,103800,252272500,24550,24550,24550,24550,0
20240513,103700,252272500,24550,24550,24550,24550,0
20240513,103600,252272500,24550,24550,24550,24550,12
20240513,103500,251977900,24550,24550,24550,24550,0
20240513,103400,251977900,24550,24550,24550,24550,0
20240513,103300,251977900,24550,24550,24550,24550,0
20240513,103200,251977900,24550,24550,24550,24550,0
20240513,103100,251977900,24550,24550,24550,24550,500
20240513,103000,239702900,24500,24500,24500,24500,100
20240513,102900,237252900,24500,24450,24500,24450,40
20240513,102800,236274400,24500,24500,24500,24500,0
20240513,102700,236274400,24500,24500,24500,24500,252
20240513,102600,230100400,24550,24550,24550,24550,0
20240513,102500,230100400,24550,24550,24550,24550,0
20240513,102400,230100400,24550,24550,24550,24550,0
20240513,102300,230100400,24550,24550,24550,24550,1
20240513,102200,230075850,24550,24550,24550,24550,1000
20240513,102100,205525850,24500,24500,24500,24500,0
20240513,102000,205525850,24500,24500,24500,24500,214
20240513,101900,200282850,24500,24500,24500,24500,27
20240513,101800,199621350,24550,24550,24550,24550,100
20240513,101700,197166350,24500,24500,24500,24500,0
20240513,101600,197166350,24500,24500,24500,24500,0
20240513,101500,197166350,24500,24500,24500,24500,0
20240513,101400,197166350,24500,24450,24500,24450,547
20240513,101300,183777350,24450,24450,24450,24450,0
20240513,101200,183777350,24450,24400,24450,24400,85
20240513,101100,181700850,24400,24400,24400,24400,162
20240513,101000,177748050,24400,24400,24400,24400,0
20240513,100900,177748050,24400,24400,24400,24400,10
20240513,100800,177504050,24400,24400,24400,24400,0
20240513,100700,177504050,24400,24400,24400,24400,200
20240513,100600,172624050,24400,24450,24450,24400,105
20240513,100500,170061800,24450,24450,24450,24450,52
20240513,100400,168790400,24450,24450,24450,24450,10
20240513,100300,168545900,24450,24450,24450,24450,0
20240513,100200,168545900,24450,24450,24450,24450,3
20240513,100100,168472550,24450,24450,24450,24450,0
20240513,100000,168472550,24450,24450,24450,24450,1
20240513,095900,168448100,24400,24400,24400,24400,0
20240513,095800,168448100,24400,24400,24450,24400,1019
20240513,095700,143584450,24450,24450,24450,24450,0
20240513,095600,143584450,24450,24450,24450,24450,316
20240513,095500,135858250,24450,24450,24450,24450,0
20240513,095400,135858250,24450,24450,24450,24450,0
20240513,095300,135858250,24450,24450,24450,24450,0
20240513,095200,135858250,24450,24450,24450,24450,80
20240513,095100,133902250,24500,24500,24500,24500,50
20240513,095000,132677250,24450,24450,24450,24450,0
20240513,094900,132677250,24450,24450,24450,24450,80
20240513,094800,130721250,24450,24450,24450,24450,0
20240513,094700,130721250,24450,24450,24450,24450,2
20240513,094600,130672350,24450,24450,24450,24450,5
20240513,094500,130550100,24450,24450,24450,24450,50
20240513,094400,129327600,24450,24450,24450,24450,0
20240513,094300,129327600,24450,24450,24500,24450,323
20240513,094200,121430200,24450,24450,24450,24450,0
20240513,094100,121430200,24450,24450,24450,24450,1
20240513,094000,121405750,24450,24450,24450,24450,41
20240513,093900,120403300,24450,24450,24450,24450,0
20240513,093800,120403300,24450,24450,24450,24450,0
20240513,093700,120403300,24450,24450,24450,24450,0
20240513,093600,120403300,24450,24500,24500,24450,58
20240513,093500,118985150,24500,24500,24500,24500,0
20240513,093400,118985150,24500,24500,24500,24500,100
20240513,093300,116535150,24500,24500,24500,24500,0
20240513,093200,116535150,24500,24500,24500,24500,0
20240513,093100,116535150,24500,24500,24500,24500,319
20240513,093000,108719650,24500,24500,24500,24500,156
20240513,092900,104897650,24500,24500,24500,24500,0
20240513,092800,104897650,24500,24500,24500,24500,60
20240513,092700,103427650,24500,24500,24500,24500,0
20240513,092600,103427650,24500,24500,24500,24500,20
20240513,092500,102937650,24500,24500,24500,24500,5
20240513,092400,102815150,24500,24500,24500,24500,0
20240513,092300,102815150,24500,24500,24500,24500,11
20240513,092200,102545650,24500,24550,24550,24500,32
20240513,092100,101761000,24550,24550,24550,24550,1
20240513,092000,101736450,24550,24550,24550,24550,0
20240513,091900,101736450,24550,24600,24600,24550,47
20240513,091800,100582300,24550,24550,24550,24550,34
20240513,091700,99747600,24550,24550,24550,24550,0
20240513,091600,99747600,24550,24500,24550,24500,87
20240513,091500,97616050,24500,24500,24500,24500,0
20240513,091400,97616050,24500,24500,24500,24500,1
20240513,091300,97591550,24500,24500,24500,24500,0
20240513,091200,97591550,24500,24500,24500,24500,0
20240513,091100,97591550,24500,24450,24500,24450,1005
20240513,091000,72969300,24450,24500,24500,24450,1233
20240513,090900,42767200,24600,24600,24600,24600,100
20240513,090800,40307200,24600,24600,24600,24550,134
20240513,090700,37012050,24650,24700,24700,24600,207
20240513,090600,31899600,24650,24650,24650,24650,1
20240513,090500,31874950,24650,24650,24650,24650,118
20240513,090400,28966250,24600,24700,24700,24600,135
20240513,090300,25632700,24600,24650,24650,24600,112
20240513,090200,22872200,24650,24500,24750,24500,223
20240513,090100,17361400,24450,24550,24750,24450,175
20240513,090000,13071100,24500,24400,24500,24400,427