KissMeData/042000/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,192300,4342632560,16200,16200,16200,16200,5291
20240508,192200,4342632560,16200,16200,16200,16200,0
20240508,192100,4342632560,16200,16200,16200,16200,0
20240508,192000,4342632560,16200,16200,16200,16200,0
20240508,191900,4342632560,16200,16200,16200,16200,0
20240508,191800,4342632560,16200,16200,16200,16200,0
20240508,191700,4342632560,16200,16200,16200,16200,0
20240508,191600,4342632560,16200,16200,16200,16200,0
20240508,191500,4342632560,16200,16200,16200,16200,0
20240508,191400,4342632560,16200,16200,16200,16200,0
20240508,191300,4342632560,16200,16200,16200,16200,0
20240508,191200,4342632560,16200,16200,16200,16200,0
20240508,191100,4342632560,16200,16200,16200,16200,0
20240508,191000,4342632560,16200,16200,16200,16200,0
20240508,190900,4342632560,16200,16200,16200,16200,0
20240508,190800,4342632560,16200,16200,16200,16200,0
20240508,190700,4342632560,16200,16200,16200,16200,0
20240508,190600,4342632560,16200,16200,16200,16200,0
20240508,190500,4342632560,16200,16200,16200,16200,0
20240508,190400,4342632560,16200,16200,16200,16200,0
20240508,190300,4342632560,16200,16200,16200,16200,0
20240508,190200,4342632560,16200,16200,16200,16200,0
20240508,190100,4342632560,16200,16200,16200,16200,0
20240508,190000,4342632560,16200,16200,16200,16200,0
20240508,185900,4342632560,16200,16200,16200,16200,0
20240508,185800,4342632560,16200,16200,16200,16200,0
20240508,185700,4342632560,16200,16200,16200,16200,0
20240508,185600,4342632560,16200,16200,16200,16200,0
20240508,185500,4342632560,16200,16200,16200,16200,0
20240508,185400,4342632560,16200,16200,16200,16200,0
20240508,185300,4342632560,16200,16200,16200,16200,5291
20240508,185200,4342632560,16200,16200,16200,16200,0
20240508,185100,4342632560,16200,16200,16200,16200,0
20240508,185000,4342632560,16200,16200,16200,16200,0
20240508,184900,4342632560,16200,16200,16200,16200,0
20240508,184800,4342632560,16200,16200,16200,16200,0
20240508,184700,4342632560,16200,16200,16200,16200,0
20240508,184600,4342632560,16200,16200,16200,16200,0
20240508,184500,4342632560,16200,16200,16200,16200,0
20240508,184400,4342632560,16200,16200,16200,16200,0
20240508,184300,4342632560,16200,16200,16200,16200,0
20240508,184200,4342632560,16200,16200,16200,16200,0
20240508,184100,4342632560,16200,16200,16200,16200,0
20240508,184000,4342632560,16200,16200,16200,16200,0
20240508,183900,4342632560,16200,16200,16200,16200,0
20240508,183800,4342632560,16200,16200,16200,16200,0
20240508,183700,4342632560,16200,16200,16200,16200,0
20240508,183600,4342632560,16200,16200,16200,16200,0
20240508,183500,4342632560,16200,16200,16200,16200,0
20240508,183400,4342632560,16200,16200,16200,16200,0
20240508,183300,4342632560,16200,16200,16200,16200,0
20240508,183200,4342632560,16200,16200,16200,16200,0
20240508,183100,4342632560,16200,16200,16200,16200,0
20240508,183000,4342632560,16200,16200,16200,16200,0
20240508,182900,4342632560,16200,16200,16200,16200,0
20240508,182800,4342632560,16200,16200,16200,16200,0
20240508,182700,4342632560,16200,16200,16200,16200,0
20240508,182600,4342632560,16200,16200,16200,16200,0
20240508,182500,4342632560,16200,16200,16200,16200,0
20240508,182400,4342632560,16200,16200,16200,16200,0
20240508,182300,4342632560,16200,16200,16200,16200,5291
20240508,182200,4342632560,16200,16200,16200,16200,0
20240508,182100,4342632560,16200,16200,16200,16200,0
20240508,182000,4342632560,16200,16200,16200,16200,0
20240508,181900,4342632560,16200,16200,16200,16200,0
20240508,181800,4342632560,16200,16200,16200,16200,0
20240508,181700,4342632560,16200,16200,16200,16200,0
20240508,181600,4342632560,16200,16200,16200,16200,0
20240508,181500,4342632560,16200,16200,16200,16200,0
20240508,181400,4342632560,16200,16200,16200,16200,0
20240508,181300,4342632560,16200,16200,16200,16200,0
20240508,181200,4342632560,16200,16200,16200,16200,0
20240508,181100,4342632560,16200,16200,16200,16200,0
20240508,181000,4342632560,16200,16200,16200,16200,0
20240508,180900,4342632560,16200,16200,16200,16200,0
20240508,180800,4342632560,16200,16200,16200,16200,0
20240508,180700,4342632560,16200,16200,16200,16200,0
20240508,180600,4342632560,16200,16200,16200,16200,0
20240508,180500,4342632560,16200,16200,16200,16200,0
20240508,180400,4342632560,16200,16200,16200,16200,0
20240508,180300,4342632560,16200,16200,16200,16200,0
20240508,180200,4342632560,16200,16200,16200,16200,0
20240508,180100,4342632560,16200,16200,16200,16200,0
20240508,180000,4342632560,16200,16200,16200,16200,0
20240508,175900,4342632560,16200,16200,16200,16200,0
20240508,175800,4342632560,16200,16200,16200,16200,0
20240508,175700,4342632560,16200,16200,16200,16200,0
20240508,175600,4342632560,16200,16200,16200,16200,0
20240508,175500,4342632560,16200,16200,16200,16200,0
20240508,175400,4342632560,16200,16200,16200,16200,0
20240508,175300,4342632560,16200,16200,16200,16200,5291
20240508,175200,4342632560,16200,16200,16200,16200,0
20240508,175100,4342632560,16200,16200,16200,16200,0
20240508,175000,4342632560,16200,16200,16200,16200,0
20240508,174900,4342632560,16200,16200,16200,16200,0
20240508,174800,4342632560,16200,16200,16200,16200,0
20240508,174700,4342632560,16200,16200,16200,16200,0
20240508,174600,4342632560,16200,16200,16200,16200,0
20240508,174500,4342632560,16200,16200,16200,16200,0
20240508,174400,4342632560,16200,16200,16200,16200,0
20240508,174300,4342632560,16200,16200,16200,16200,0
20240508,174200,4342632560,16200,16200,16200,16200,0
20240508,174100,4342632560,16200,16200,16200,16200,0
20240508,174000,4342632560,16200,16200,16200,16200,0
20240508,173900,4342632560,16200,16200,16200,16200,0
20240508,173800,4342632560,16200,16200,16200,16200,0
20240508,173700,4342632560,16200,16200,16200,16200,0
20240508,173600,4342632560,16200,16200,16200,16200,0
20240508,173500,4342632560,16200,16200,16200,16200,0
20240508,173400,4342632560,16200,16200,16200,16200,0
20240508,173300,4342632560,16200,16200,16200,16200,0
20240508,173200,4342632560,16200,16200,16200,16200,0
20240508,173100,4342632560,16200,16200,16200,16200,0
20240508,173000,4342632560,16200,16200,16200,16200,0
20240508,172900,4342632560,16200,16200,16200,16200,0
20240508,172800,4342632560,16200,16200,16200,16200,0
20240508,172700,4342632560,16200,16200,16200,16200,0
20240508,172600,4342632560,16200,16200,16200,16200,0
20240508,172500,4342632560,16200,16200,16200,16200,0
20240508,172400,4342632560,16200,16200,16200,16200,0
20240508,172300,4342632560,16200,16200,16200,16200,5291
20240508,172200,4342632560,16200,16200,16200,16200,0
20240508,172100,4342632560,16200,16200,16200,16200,0
20240508,172000,4342632560,16200,16200,16200,16200,0
20240508,171900,4342632560,16200,16200,16200,16200,0
20240508,171800,4342632560,16200,16200,16200,16200,0
20240508,171700,4342632560,16200,16200,16200,16200,0
20240508,171600,4342632560,16200,16200,16200,16200,0
20240508,171500,4342632560,16200,16200,16200,16200,0
20240508,171400,4342632560,16200,16200,16200,16200,0
20240508,171300,4342632560,16200,16200,16200,16200,0
20240508,171200,4342632560,16200,16200,16200,16200,0
20240508,171100,4342632560,16200,16200,16200,16200,0
20240508,171000,4342632560,16200,16200,16200,16200,0
20240508,170900,4342632560,16200,16200,16200,16200,0
20240508,170800,4342632560,16200,16200,16200,16200,0
20240508,170700,4342632560,16200,16200,16200,16200,0
20240508,170600,4342632560,16200,16200,16200,16200,0
20240508,170500,4342632560,16200,16200,16200,16200,0
20240508,170400,4342632560,16200,16200,16200,16200,0
20240508,170300,4342632560,16200,16200,16200,16200,0
20240508,170200,4342632560,16200,16200,16200,16200,0
20240508,170100,4342632560,16200,16200,16200,16200,0
20240508,170000,4342632560,16200,16200,16200,16200,0
20240508,165900,4342632560,16200,16200,16200,16200,0
20240508,165800,4342632560,16200,16200,16200,16200,0
20240508,165700,4342632560,16200,16200,16200,16200,0
20240508,165600,4342632560,16200,16200,16200,16200,0
20240508,165500,4342632560,16200,16200,16200,16200,0
20240508,165400,4342632560,16200,16200,16200,16200,0
20240508,165300,4342632560,16200,16200,16200,16200,5291
20240508,165200,4342632560,16200,16200,16200,16200,0
20240508,165100,4342632560,16200,16200,16200,16200,0
20240508,165000,4342632560,16200,16200,16200,16200,0
20240508,164900,4342632560,16200,16200,16200,16200,0
20240508,164800,4342632560,16200,16200,16200,16200,0
20240508,164700,4342632560,16200,16200,16200,16200,0
20240508,164600,4342632560,16200,16200,16200,16200,0
20240508,164500,4342632560,16200,16200,16200,16200,0
20240508,164400,4342632560,16200,16200,16200,16200,0
20240508,164300,4342632560,16200,16200,16200,16200,0
20240508,164200,4342632560,16200,16200,16200,16200,0
20240508,164100,4342632560,16200,16200,16200,16200,0
20240508,164000,4342632560,16200,16200,16200,16200,0
20240508,163900,4342632560,16200,16200,16200,16200,0
20240508,163800,4342632560,16200,16200,16200,16200,0
20240508,163700,4342632560,16200,16200,16200,16200,0
20240508,163600,4342632560,16200,16200,16200,16200,0
20240508,163500,4342632560,16200,16200,16200,16200,0
20240508,163400,4342632560,16200,16200,16200,16200,0
20240508,163300,4342632560,16200,16200,16200,16200,0
20240508,163200,4342632560,16200,16200,16200,16200,0
20240508,163100,4342632560,16200,16200,16200,16200,0
20240508,163000,4342632560,16200,16200,16200,16200,0
20240508,162900,4342632560,16200,16200,16200,16200,0
20240508,162800,4342632560,16200,16200,16200,16200,0
20240508,162700,4342632560,16200,16200,16200,16200,0
20240508,162600,4342632560,16200,16200,16200,16200,0
20240508,162500,4342632560,16200,16200,16200,16200,0
20240508,162400,4342632560,16200,16200,16200,16200,0
20240508,162300,4342632560,16200,16200,16200,16200,5291
20240508,162200,4342632560,16200,16200,16200,16200,0
20240508,162100,4342632560,16200,16200,16200,16200,0
20240508,162000,4342632560,16200,16200,16200,16200,0
20240508,161900,4342632560,16200,16200,16200,16200,0
20240508,161800,4342632560,16200,16200,16200,16200,0
20240508,161700,4342632560,16200,16200,16200,16200,0
20240508,161600,4342632560,16200,16200,16200,16200,0
20240508,161500,4342632560,16200,16200,16200,16200,0
20240508,161400,4342632560,16200,16200,16200,16200,0
20240508,161300,4342632560,16200,16200,16200,16200,0
20240508,161200,4342632560,16200,16200,16200,16200,0
20240508,161100,4342632560,16200,16200,16200,16200,0
20240508,161000,4342632560,16200,16200,16200,16200,0
20240508,160900,4342632560,16200,16200,16200,16200,0
20240508,160800,4342632560,16200,16200,16200,16200,0
20240508,160700,4342632560,16200,16200,16200,16200,0
20240508,160600,4342632560,16200,16200,16200,16200,0
20240508,160500,4342632560,16200,16200,16200,16200,0
20240508,160400,4342632560,16200,16200,16200,16200,0
20240508,160300,4342632560,16200,16200,16200,16200,0
20240508,160200,4342632560,16200,16200,16200,16200,0
20240508,160100,4342632560,16200,16200,16200,16200,0
20240508,160000,4342632560,16200,16200,16200,16200,0
20240508,155900,4342632560,16200,16200,16200,16200,0
20240508,155800,4342632560,16200,16200,16200,16200,0
20240508,155700,4342632560,16200,16200,16200,16200,0
20240508,155600,4342632560,16200,16200,16200,16200,0
20240508,155500,4342632560,16200,16200,16200,16200,0
20240508,155400,4342632560,16200,16200,16200,16200,0
20240508,155300,4342632560,16200,16200,16200,16200,5291
20240508,155200,4342632560,16200,16200,16200,16200,0
20240508,155100,4342632560,16200,16200,16200,16200,0
20240508,155000,4342632560,16200,16200,16200,16200,0
20240508,154900,4342632560,16200,16200,16200,16200,0
20240508,154800,4342632560,16200,16200,16200,16200,0
20240508,154700,4342632560,16200,16200,16200,16200,0
20240508,154600,4342632560,16200,16200,16200,16200,0
20240508,154500,4342632560,16200,16200,16200,16200,0
20240508,154400,4342632560,16200,16200,16200,16200,0
20240508,154300,4342632560,16200,16200,16200,16200,0
20240508,154200,4342632560,16200,16200,16200,16200,0
20240508,154100,4342632560,16200,16200,16200,16200,0
20240508,154000,4342632560,16200,16200,16200,16200,0
20240508,153900,4342632560,16200,16200,16200,16200,0
20240508,153800,4342632560,16200,16200,16200,16200,0
20240508,153700,4342632560,16200,16200,16200,16200,0
20240508,153600,4342632560,16200,16200,16200,16200,0
20240508,153500,4342632560,16200,16200,16200,16200,0
20240508,153400,4342632560,16200,16200,16200,16200,0
20240508,153300,4342632560,16200,16200,16200,16200,0
20240508,153200,4342632560,16200,16200,16200,16200,0
20240508,153100,4342632560,16200,16200,16200,16200,0
20240508,153000,4342632560,16200,16200,16200,16200,5291
20240508,152900,4256918360,16190,16190,16190,16190,0
20240508,152800,4256918360,16190,16190,16190,16190,0
20240508,152700,4256918360,16190,16190,16190,16190,0
20240508,152600,4256918360,16190,16190,16190,16190,0
20240508,152500,4256918360,16190,16190,16190,16190,0
20240508,152400,4256918360,16190,16190,16190,16190,0
20240508,152300,4256918360,16190,16190,16190,16190,0
20240508,152200,4256918360,16190,16190,16190,16190,0
20240508,152100,4256918360,16190,16190,16190,16190,0
20240508,152000,4256918360,16190,16190,16190,16190,0
20240508,151900,4256918360,16190,16180,16190,16170,2003
20240508,151800,4224520630,16170,16170,16180,16160,1342
20240508,151700,4202824090,16170,16150,16170,16150,726
20240508,151600,4191091040,16150,16140,16150,16140,153
20240508,151500,4188621610,16150,16150,16160,16150,450
20240508,151400,4181352910,16160,16160,16170,16160,9
20240508,151300,4181207460,16170,16160,16170,16160,145
20240508,151200,4178864250,16160,16160,16160,16150,490
20240508,151100,4170946670,16160,16150,16160,16150,28
20240508,151000,4170494330,16160,16140,16160,16140,585
20240508,150900,4161050080,16140,16110,16140,16110,630
20240508,150800,4150886130,16120,16130,16130,16110,1001
20240508,150700,4134754960,16130,16130,16130,16120,34
20240508,150600,4134206550,16140,16140,16140,16140,1
20240508,150500,4134190410,16120,16140,16140,16120,707
20240508,150400,4122783010,16120,16140,16140,16120,131
20240508,150300,4120670060,16130,16120,16130,16120,557
20240508,150200,4111689290,16120,16110,16120,16110,353
20240508,150100,4105999150,16110,16130,16130,16110,180
20240508,150000,4103096370,16120,16110,16120,16110,278
20240508,145900,4098615020,16120,16130,16130,16120,276
20240508,145800,4094165780,16130,16130,16130,16110,112
20240508,145700,4092359240,16130,16150,16160,16120,1909
20240508,145600,4061554000,16170,16170,16170,16160,24
20240508,145500,4061166030,16170,16160,16170,16160,454
20240508,145400,4053826840,16170,16170,16170,16170,120
20240508,145300,4051886440,16170,16170,16170,16160,21
20240508,145200,4051547010,16170,16180,16180,16170,128
20240508,145100,4049476260,16180,16170,16180,16170,639
20240508,145000,4039139120,16180,16160,16180,16160,527
20240508,144900,4030619040,16160,16160,16160,16150,470
20240508,144800,4023027100,16160,16160,16160,16160,291
20240508,144700,4018324540,16160,16160,16170,16160,202
20240508,144600,4015060120,16160,16170,16170,16160,359
20240508,144500,4009255110,16160,16170,16170,16160,473
20240508,144400,4001609720,16180,16160,16180,16160,188
20240508,144300,3998571600,16160,16180,16180,16160,418
20240508,144200,3991811760,16180,16210,16210,16180,613
20240508,144100,3981891990,16190,16210,16210,16180,498
20240508,144000,3973830870,16190,16200,16240,16190,9
20240508,143900,3973685010,16200,16180,16200,16180,815
20240508,143800,3960489930,16180,16180,16190,16160,1091
20240508,143700,3942849310,16180,16190,16190,16180,234
20240508,143600,3939061540,16200,16200,16200,16200,118
20240508,143500,3937149940,16200,16200,16250,16200,399
20240508,143400,3930681340,16200,16200,16200,16190,432
20240508,143300,3923683080,16200,16240,16240,16200,2631
20240508,143200,3881033160,16240,16280,16280,16240,419
20240508,143100,3874219690,16290,16250,16290,16250,358
20240508,143000,3868396910,16250,16230,16300,16230,700
20240508,142900,3857009420,16250,16230,16250,16230,409
20240508,142800,3850371330,16230,16280,16290,16230,882
20240508,142700,3836030400,16280,16250,16280,16250,525
20240508,142600,3827493130,16240,16260,16260,16230,1531
20240508,142500,3802623330,16260,16320,16330,16260,3657
20240508,142400,3743045340,16340,16310,16340,16310,199
20240508,142300,3739799320,16310,16350,16360,16310,1100
20240508,142200,3721826060,16330,16370,16370,16330,1785
20240508,142100,3692638440,16360,16350,16370,16350,964
20240508,142000,3676874810,16350,16330,16350,16330,770
20240508,141900,3664296180,16340,16340,16350,16340,403
20240508,141800,3657708810,16350,16330,16350,16320,1215
20240508,141700,3637869830,16330,16360,16370,16330,1552
20240508,141600,3612493240,16360,16360,16380,16360,1087
20240508,141500,3594709100,16360,16380,16380,16350,502
20240508,141400,3586495030,16350,16360,16380,16340,1887
20240508,141300,3555640150,16350,16390,16400,16350,231
20240508,141200,3551855150,16390,16370,16430,16370,2318
20240508,141100,3513854900,16330,16340,16340,16330,642
20240508,141000,3503370700,16370,16350,16380,16340,955
20240508,140900,3487748950,16340,16360,16360,16340,635
20240508,140800,3477365120,16360,16360,16380,16360,905
20240508,140700,3462551550,16310,16300,16370,16300,3894
20240508,140600,3398854840,16330,16330,16330,16290,963
20240508,140500,3383154100,16330,16270,16330,16270,1116
20240508,140400,3364962950,16270,16270,16290,16270,1361
20240508,140300,3342807690,16280,16260,16280,16250,1083
20240508,140200,3325191860,16260,16290,16290,16250,507
20240508,140100,3316944480,16300,16280,16300,16270,2289
20240508,140000,3279660610,16280,16310,16310,16260,1020
20240508,135900,3263050730,16250,16250,16320,16220,798
20240508,135800,3250056190,16220,16310,16350,16220,1559
20240508,135700,3224651570,16310,16280,16400,16270,6066
20240508,135600,3125357770,16270,16460,16460,16200,2092
20240508,135500,3091254250,16460,16210,16460,16150,22360
20240508,135400,2725758780,16230,16050,16230,16050,9119
20240508,135300,2578337350,16050,16050,16090,16050,2091
20240508,135200,2544734080,16050,16060,16060,16050,213
20240508,135100,2541313320,16060,16050,16070,16030,2174
20240508,135000,2506400380,16060,16050,16060,16050,183
20240508,134900,2503461670,16050,16060,16060,16050,367
20240508,134800,2497567900,16050,16070,16070,16050,296
20240508,134700,2492814770,16070,16050,16070,16050,449
20240508,134600,2485603560,16050,16060,16060,16020,167
20240508,134500,2482921750,16030,16020,16060,16020,687
20240508,134400,2471909080,16010,15980,16010,15970,6350
20240508,134300,2370364350,15970,15960,15970,15960,1615
20240508,134200,2344573690,15960,15970,15970,15940,384
20240508,134100,2338441360,15970,15940,15970,15930,2825
20240508,134000,2293356660,15950,15940,15950,15930,14
20240508,133900,2293133520,15940,15940,15950,15940,65
20240508,133800,2292097370,15940,15940,15940,15940,164
20240508,133700,2289483210,15950,15930,15950,15930,591
20240508,133600,2280067520,15930,15950,15950,15930,529
20240508,133500,2271638570,15960,15970,15970,15960,2187
20240508,133400,2236712320,15950,15970,15970,15950,160
20240508,133300,2234159330,15980,15980,15980,15970,517
20240508,133200,2225897790,15980,15960,15980,15960,1328
20240508,133100,2204690640,15960,15950,15960,15950,114
20240508,133000,2202872100,15960,15930,15960,15930,546
20240508,132900,2194160960,15950,15930,15950,15920,487
20240508,132800,2186396160,15920,15920,15920,15910,2767
20240508,132700,2142346690,15920,15920,15940,15920,88
20240508,132600,2140945200,15920,15920,15930,15920,169
20240508,132500,2138254610,15920,15920,15920,15920,26
20240508,132400,2137840690,15910,15920,15920,15910,48
20240508,132300,2137076560,15920,15920,15920,15920,7
20240508,132200,2136965120,15900,15910,15920,15900,991
20240508,132100,2121207540,15920,15910,15920,15910,106
20240508,132000,2119520590,15910,15900,15910,15900,205
20240508,131900,2116261080,15900,15900,15900,15900,5
20240508,131800,2116181580,15900,15890,15900,15890,13
20240508,131700,2115974910,15890,15890,15890,15890,54
20240508,131600,2115116850,15880,15870,15880,15860,88
20240508,131500,2113719530,15870,15860,15870,15860,16
20240508,131400,2113465720,15870,15860,15870,15860,65
20240508,131300,2112434770,15860,15870,15870,15860,29
20240508,131200,2111974570,15880,15880,15880,15880,17
20240508,131100,2111704610,15880,15880,15880,15880,15
20240508,131000,2111466410,15880,15880,15880,15880,148
20240508,130900,2109116170,15870,15880,15880,15870,13
20240508,130800,2108909820,15870,15870,15870,15870,20
20240508,130700,2108592420,15870,15860,15870,15860,59
20240508,130600,2107656120,15870,15830,15870,15820,159
20240508,130500,2105136570,15810,15810,15810,15810,4
20240508,130400,2105073330,15850,15850,15850,15850,12
20240508,130300,2104883130,15800,15800,15810,15790,450
20240508,130200,2097773940,15800,15820,15820,15800,103
20240508,130100,2096146030,15820,15820,15820,15820,2
20240508,130000,2096114390,15820,15850,15850,15820,2
20240508,125900,2096082720,15870,15870,15870,15870,1
20240508,125800,2096066850,15800,15840,15850,15750,6627
20240508,125700,1991506080,15840,15850,15850,15840,101
20240508,125600,1989905670,15880,15850,15880,15850,4
20240508,125500,1989842240,15880,15850,15880,15850,52
20240508,125400,1989017980,15880,15840,15880,15840,439
20240508,125300,1982064180,15840,15830,15840,15830,116
20240508,125200,1980227810,15830,15840,15840,15810,772
20240508,125100,1968008900,15850,15860,15860,15850,41
20240508,125000,1967358890,15850,15850,15850,15850,0
20240508,124900,1967358890,15850,15860,15900,15840,431
20240508,124800,1960527500,15860,15860,15910,15850,271
20240508,124700,1956231460,15860,15870,15870,15860,206
20240508,124600,1952963950,15860,15880,15880,15860,1630
20240508,124500,1927102830,15870,15890,15890,15870,347
20240508,124400,1921593950,15890,15890,15890,15890,0
20240508,124300,1921593950,15890,15900,15930,15890,532
20240508,124200,1913134310,15900,15900,15900,15900,20
20240508,124100,1912816310,15900,15900,15900,15900,4
20240508,124000,1912752710,15900,15900,15910,15900,74
20240508,123900,1911576060,15900,15900,15900,15900,51
20240508,123800,1910765160,15900,15910,15910,15880,150
20240508,123700,1908382750,15890,15890,15890,15890,0
20240508,123600,1908382750,15890,15930,15930,15890,5
20240508,123500,1908303260,15940,15880,15940,15880,4
20240508,123400,1908239580,15880,15880,15880,15880,8
20240508,123300,1908112540,15880,15890,15890,15880,2
20240508,123200,1908080770,15880,15890,15890,15880,368
20240508,123100,1902233260,15890,15890,15890,15890,38
20240508,123000,1901629440,15890,15890,15890,15890,75
20240508,122900,1900437690,15890,15880,15900,15880,2169
20240508,122800,1865950980,15870,15870,15870,15870,10
20240508,122700,1865792280,15860,15860,15860,15860,3
20240508,122600,1865744700,15900,15890,15900,15860,477
20240508,122500,1858171530,15890,15900,15900,15890,35
20240508,122400,1857615080,15900,15930,15930,15900,879
20240508,122300,1843627910,15930,15940,15940,15930,109
20240508,122200,1841890670,15940,15940,15940,15940,0
20240508,122100,1841890670,15940,15950,15950,15940,59
20240508,122000,1840949940,15950,15930,15960,15930,192
20240508,121900,1837888350,15930,15950,15950,15920,773
20240508,121800,1825567580,15960,15960,15960,15960,177
20240508,121700,1822742660,15960,15970,15970,15960,261
20240508,121600,1818575050,15970,15980,15980,15970,439
20240508,121500,1811562010,15990,16010,16010,15990,2089
20240508,121400,1778147310,16010,16020,16020,16010,162
20240508,121300,1775553370,16020,16020,16020,16020,75
20240508,121200,1774351870,16020,16010,16030,16010,190
20240508,121100,1771309880,16010,16040,16050,16010,1250
20240508,121000,1751275470,16030,16040,16050,16030,327
20240508,120900,1746028020,16040,16040,16040,16040,20
20240508,120800,1745707220,16040,16020,16040,16020,24
20240508,120700,1745322540,16010,16000,16010,16000,6
20240508,120600,1745226510,16040,16040,16040,16040,100
20240508,120500,1743622510,16020,16020,16020,16020,100
20240508,120400,1742020510,16020,16020,16020,16020,1
20240508,120300,1742004490,16000,16010,16050,16000,110
20240508,120200,1740243140,16050,16050,16050,16050,10
20240508,120100,1740082640,16050,16000,16050,16000,707
20240508,120000,1728743310,16000,16000,16000,16000,274
20240508,115900,1724359310,15990,15990,15990,15990,14
20240508,115800,1724135450,16040,16000,16040,15990,469
20240508,115700,1716625600,16000,16000,16000,16000,598
20240508,115600,1707057600,16000,16000,16000,16000,0
20240508,115500,1707057600,16000,16000,16000,16000,1
20240508,115400,1707041600,16000,16030,16030,16000,205
20240508,115300,1703756540,16030,16010,16030,16010,167
20240508,115200,1701080570,16010,16000,16010,15990,234
20240508,115100,1697336500,16000,15990,16000,15990,115
20240508,115000,1695496510,16000,16000,16000,15950,8
20240508,114900,1695368810,15950,15950,15950,15950,1
20240508,114800,1695352860,15950,15950,15950,15950,3
20240508,114700,1695305010,16000,15980,16000,15940,387
20240508,114600,1689117160,15950,15970,15970,15940,3112
20240508,114500,1639474450,15980,15970,15980,15970,13
20240508,114400,1639266830,15970,15980,15980,15970,76
20240508,114300,1638052940,15980,16000,16000,15980,627
20240508,114200,1628027240,16000,16000,16000,16000,198
20240508,114100,1624859240,15990,15990,16000,15990,79
20240508,114000,1623595980,15990,16000,16000,15990,501
20240508,113900,1615581510,16010,16040,16040,16000,672
20240508,113800,1604816260,16050,16100,16110,16050,1302
20240508,113700,1583867160,16110,16090,16120,16090,3834
20240508,113600,1522131210,16090,16080,16110,16080,3028
20240508,113500,1473389150,16070,16010,16070,16010,2481
20240508,113400,1433601470,16010,16020,16020,16000,337
20240508,113300,1428206410,16000,15990,16000,15990,179
20240508,113200,1425342670,15990,16000,16000,15990,964
20240508,113100,1409919350,16000,16040,16040,16000,526
20240508,113000,1401493630,16040,15940,16040,15870,5306
20240508,112900,1316731760,15940,15880,15940,15870,2542
20240508,112800,1276263470,15930,15890,15930,15880,239
20240508,112700,1272467110,15930,15930,15930,15890,1151
20240508,112600,1254159460,15940,15950,15950,15930,288
20240508,112500,1249568040,15950,15930,15950,15930,1592
20240508,112400,1224192220,15930,15920,15930,15920,1152
20240508,112300,1205841470,15920,15920,15920,15920,171
20240508,112200,1203119150,15910,15900,15920,15900,52
20240508,112100,1202291860,15920,15910,15920,15900,330
20240508,112000,1197042060,15910,15910,15910,15910,433
20240508,111900,1190153030,15930,15920,15930,15920,419
20240508,111800,1183479040,15930,15880,15930,15880,31
20240508,111700,1182986710,15880,15920,15930,15880,474
20240508,111600,1175441020,15870,15910,15930,15870,1191
20240508,111500,1156510360,15940,15950,15950,15910,51
20240508,111400,1155697130,15950,15910,15950,15900,861
20240508,111300,1141990010,15950,15930,15960,15920,1631
20240508,111200,1115987960,15930,15910,15930,15910,893
20240508,111100,1101765440,15910,15870,15910,15860,249
20240508,111000,1097811980,15880,15880,15880,15880,11
20240508,110900,1097637300,15850,15880,15880,15850,733
20240508,110800,1085998500,15880,15890,15900,15880,1277
20240508,110700,1065709690,15880,15910,15910,15880,11
20240508,110600,1065534710,15910,15910,15920,15870,2618
20240508,110500,1023884730,15910,15910,15910,15900,267
20240508,110400,1019637860,15910,15900,15910,15890,276
20240508,110300,1015249960,15900,15900,15910,15900,318
20240508,110200,1010193740,15920,15900,15920,15890,227
20240508,110100,1006584390,15900,15940,15940,15900,305
20240508,110000,1001734090,15950,15880,15960,15870,182
20240508,105900,998833900,15870,15840,15910,15840,7212
20240508,105800,884266790,15850,15860,15860,15840,605
20240508,105700,874674530,15870,15840,15870,15840,2355
20240508,105600,837334590,15840,15810,15840,15800,2549
20240508,105500,796995170,15810,15780,15810,15780,496
20240508,105400,789159450,15790,15760,15800,15760,1421
20240508,105300,766729330,15760,15750,15760,15750,116
20240508,105200,764902230,15740,15740,15740,15740,6
20240508,105100,764807790,15750,15750,15750,15750,205
20240508,105000,761579040,15750,15750,15750,15740,105
20240508,104900,759925390,15750,15760,15760,15750,122
20240508,104800,758003790,15750,15750,15750,15750,97
20240508,104700,756476040,15750,15720,15750,15720,409
20240508,104600,750040180,15720,15720,15720,15720,24
20240508,104500,749662900,15700,15700,15700,15700,0
20240508,104400,749662900,15700,15700,15700,15700,1
20240508,104300,749647200,15700,15700,15700,15700,15
20240508,104200,749411700,15700,15700,15700,15700,191
20240508,104100,746413000,15700,15630,15700,15630,51
20240508,104000,745612370,15620,15620,15620,15620,0
20240508,103900,745612370,15620,15620,15650,15620,101
20240508,103800,744033210,15610,15630,15630,15610,1177
20240508,103700,725648460,15630,15630,15630,15630,594
20240508,103600,716364240,15640,15680,15690,15640,719
20240508,103500,705097410,15680,15660,15680,15660,13
20240508,103400,704893810,15670,15670,15670,15670,0
20240508,103300,704893810,15670,15670,15670,15670,10
20240508,103200,704737110,15670,15670,15670,15670,60
20240508,103100,703796910,15670,15670,15670,15670,0
20240508,103000,703796910,15670,15640,15670,15640,225
20240508,102900,700273410,15640,15640,15640,15640,0
20240508,102800,700273410,15640,15640,15640,15640,12
20240508,102700,700085730,15640,15640,15640,15640,34
20240508,102600,699553970,15640,15650,15650,15640,94
20240508,102500,698083710,15640,15640,15640,15640,0
20240508,102400,698083710,15640,15660,15660,15640,52
20240508,102300,697269430,15670,15620,15670,15620,15
20240508,102200,697034630,15620,15620,15620,15610,1857
20240508,102100,668040180,15620,15630,15630,15620,857
20240508,102000,654651630,15630,15670,15670,15630,83
20240508,101900,653353820,15640,15640,15640,15640,0
20240508,101800,653353820,15640,15670,15670,15640,15
20240508,101700,653119190,15670,15670,15670,15630,12
20240508,101600,652931350,15670,15670,15670,15670,4
20240508,101500,652868670,15690,15690,15690,15690,1
20240508,101400,652852980,15700,15700,15700,15630,12
20240508,101300,652665280,15630,15640,15640,15630,1200
20240508,101200,633904270,15720,15720,15720,15720,1
20240508,101100,633888550,15630,15660,15730,15630,962
20240508,101000,618838240,15660,15660,15660,15660,320
20240508,100900,613827040,15660,15670,15670,15660,35
20240508,100800,613278690,15650,15740,15740,15650,885
20240508,100700,599374440,15660,15740,15740,15660,178
20240508,100600,596580720,15740,15660,15740,15660,101
20240508,100500,594998980,15670,15740,15740,15670,1792
20240508,100400,566915300,15740,15690,15740,15680,626
20240508,100300,557093220,15690,15710,15710,15690,1269
20240508,100200,537177430,15710,15710,15710,15710,10
20240508,100100,537020330,15700,15700,15700,15700,1504
20240508,100000,513407530,15750,15710,15750,15700,126
20240508,095900,511424130,15750,15670,15750,15670,64
20240508,095800,510417250,15750,15700,15750,15650,302
20240508,095700,505676450,15650,15650,15650,15650,15
20240508,095600,505441700,15700,15650,15700,15650,115
20240508,095500,503641900,15700,15620,15700,15620,53
20240508,095400,502812830,15630,15650,15650,15620,313
20240508,095300,497920850,15650,15650,15650,15620,1711
20240508,095200,471171200,15700,15700,15710,15700,76
20240508,095100,469977800,15710,15700,15710,15650,122
20240508,095000,468063090,15650,15660,15700,15650,290
20240508,094900,463523350,15660,15660,15660,15660,289
20240508,094800,458997610,15650,15650,15670,15650,225
20240508,094700,455473090,15660,15660,15660,15660,110
20240508,094600,453750490,15650,15690,15690,15650,2584
20240508,094500,413261400,15700,15700,15700,15690,27
20240508,094400,412837740,15710,15690,15710,15690,448
20240508,094300,405808580,15690,15700,15700,15690,631
20240508,094200,395903680,15700,15740,15740,15700,1103
20240508,094100,378564220,15740,15760,15770,15740,1086
20240508,094000,361454980,15750,15750,15750,15750,86
20240508,093900,360100480,15750,15750,15750,15740,160
20240508,093800,357580860,15750,15760,15760,15750,245
20240508,093700,353720810,15760,15750,15760,15750,319
20240508,093600,348694390,15750,15720,15750,15720,837
20240508,093500,335512630,15720,15710,15750,15710,29
20240508,093400,335056820,15710,15700,15710,15700,142
20240508,093300,332827230,15700,15700,15700,15700,37
20240508,093200,332246330,15690,15690,15700,15690,215
20240508,093100,328872970,15710,15680,15710,15680,54
20240508,093000,328025670,15680,15680,15680,15670,222
20240508,092900,324545570,15680,15680,15700,15680,770
20240508,092800,312466660,15690,15690,15690,15680,333
20240508,092700,307242040,15690,15690,15700,15690,54
20240508,092600,306394680,15700,15710,15710,15700,234
20240508,092500,302720070,15700,15750,15750,15700,400
20240508,092400,296440020,15680,15710,15710,15680,877
20240508,092300,282670040,15780,15730,15790,15700,469
20240508,092200,275278760,15730,15740,15740,15730,26
20240508,092100,274869620,15710,15710,15710,15690,99
20240508,092000,273314610,15710,15680,15710,15680,184
20240508,091900,270428160,15670,15660,15670,15660,1396
20240508,091800,248566040,15660,15650,15710,15650,100
20240508,091700,247000830,15650,15650,15660,15650,139
20240508,091600,244825180,15640,15630,15640,15630,45
20240508,091500,244121570,15630,15630,15630,15630,496
20240508,091400,236369090,15630,15680,15680,15630,2225
20240508,091300,201546430,15660,15640,15660,15610,621
20240508,091200,191840280,15630,15660,15680,15630,557
20240508,091100,183126260,15660,15680,15710,15660,1261
20240508,091000,163366670,15680,15680,15710,15680,127
20240508,090900,161373220,15710,15680,15710,15660,404
20240508,090800,155037980,15710,15680,15710,15680,392
20240508,090700,148890820,15680,15690,15690,15680,883
20240508,090600,135042690,15690,15780,15780,15690,4498
20240508,090500,64312000,15750,15820,15820,15750,240
20240508,090400,60527040,15820,15820,15840,15730,313
20240508,090300,55572520,15820,15640,15840,15640,1209
20240508,090200,36537910,15640,15660,15660,15640,509
20240508,090100,28571050,15660,15760,15760,15660,434
20240508,090000,21756410,15770,15800,15800,15770,1375