KissMeData/001060/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,183300,4603320800,31250,31250,31250,31250,989
20240508,183200,4603320800,31250,31250,31250,31250,0
20240508,183100,4603320800,31250,31250,31250,31250,0
20240508,183000,4603320800,31250,31250,31250,31250,0
20240508,182900,4603320800,31250,31250,31250,31250,0
20240508,182800,4603320800,31250,31250,31250,31250,0
20240508,182700,4603320800,31250,31250,31250,31250,0
20240508,182600,4603320800,31250,31250,31250,31250,0
20240508,182500,4603320800,31250,31250,31250,31250,0
20240508,182400,4603320800,31250,31250,31250,31250,0
20240508,182300,4603320800,31250,31250,31250,31250,0
20240508,182200,4603320800,31250,31250,31250,31250,0
20240508,182100,4603320800,31250,31250,31250,31250,0
20240508,182000,4603320800,31250,31250,31250,31250,0
20240508,181900,4603320800,31250,31250,31250,31250,0
20240508,181800,4603320800,31250,31250,31250,31250,0
20240508,181700,4603320800,31250,31250,31250,31250,0
20240508,181600,4603320800,31250,31250,31250,31250,0
20240508,181500,4603320800,31250,31250,31250,31250,0
20240508,181400,4603320800,31250,31250,31250,31250,0
20240508,181300,4603320800,31250,31250,31250,31250,0
20240508,181200,4603320800,31250,31250,31250,31250,0
20240508,181100,4603320800,31250,31250,31250,31250,0
20240508,181000,4603320800,31250,31250,31250,31250,0
20240508,180900,4603320800,31250,31250,31250,31250,0
20240508,180800,4603320800,31250,31250,31250,31250,0
20240508,180700,4603320800,31250,31250,31250,31250,0
20240508,180600,4603320800,31250,31250,31250,31250,0
20240508,180500,4603320800,31250,31250,31250,31250,0
20240508,180400,4603320800,31250,31250,31250,31250,0
20240508,180300,4603320800,31250,31250,31250,31250,989
20240508,180200,4603320800,31250,31250,31250,31250,0
20240508,180100,4603320800,31250,31250,31250,31250,0
20240508,180000,4603320800,31250,31250,31250,31250,0
20240508,175900,4603320800,31250,31250,31250,31250,0
20240508,175800,4603320800,31250,31250,31250,31250,0
20240508,175700,4603320800,31250,31250,31250,31250,0
20240508,175600,4603320800,31250,31250,31250,31250,0
20240508,175500,4603320800,31250,31250,31250,31250,0
20240508,175400,4603320800,31250,31250,31250,31250,0
20240508,175300,4603320800,31250,31250,31250,31250,0
20240508,175200,4603320800,31250,31250,31250,31250,0
20240508,175100,4603320800,31250,31250,31250,31250,0
20240508,175000,4603320800,31250,31250,31250,31250,0
20240508,174900,4603320800,31250,31250,31250,31250,0
20240508,174800,4603320800,31250,31250,31250,31250,0
20240508,174700,4603320800,31250,31250,31250,31250,0
20240508,174600,4603320800,31250,31250,31250,31250,0
20240508,174500,4603320800,31250,31250,31250,31250,0
20240508,174400,4603320800,31250,31250,31250,31250,0
20240508,174300,4603320800,31250,31250,31250,31250,0
20240508,174200,4603320800,31250,31250,31250,31250,0
20240508,174100,4603320800,31250,31250,31250,31250,0
20240508,174000,4603320800,31250,31250,31250,31250,0
20240508,173900,4603320800,31250,31250,31250,31250,0
20240508,173800,4603320800,31250,31250,31250,31250,0
20240508,173700,4603320800,31250,31250,31250,31250,0
20240508,173600,4603320800,31250,31250,31250,31250,0
20240508,173500,4603320800,31250,31250,31250,31250,0
20240508,173400,4603320800,31250,31250,31250,31250,0
20240508,173300,4603320800,31250,31250,31250,31250,989
20240508,173200,4603320800,31250,31250,31250,31250,0
20240508,173100,4603320800,31250,31250,31250,31250,0
20240508,173000,4603320800,31250,31250,31250,31250,0
20240508,172900,4603320800,31250,31250,31250,31250,0
20240508,172800,4603320800,31250,31250,31250,31250,0
20240508,172700,4603320800,31250,31250,31250,31250,0
20240508,172600,4603320800,31250,31250,31250,31250,0
20240508,172500,4603320800,31250,31250,31250,31250,0
20240508,172400,4603320800,31250,31250,31250,31250,0
20240508,172300,4603320800,31250,31250,31250,31250,0
20240508,172200,4603320800,31250,31250,31250,31250,0
20240508,172100,4603320800,31250,31250,31250,31250,0
20240508,172000,4603320800,31250,31250,31250,31250,0
20240508,171900,4603320800,31250,31250,31250,31250,0
20240508,171800,4603320800,31250,31250,31250,31250,0
20240508,171700,4603320800,31250,31250,31250,31250,0
20240508,171600,4603320800,31250,31250,31250,31250,0
20240508,171500,4603320800,31250,31250,31250,31250,0
20240508,171400,4603320800,31250,31250,31250,31250,0
20240508,171300,4603320800,31250,31250,31250,31250,0
20240508,171200,4603320800,31250,31250,31250,31250,0
20240508,171100,4603320800,31250,31250,31250,31250,0
20240508,171000,4603320800,31250,31250,31250,31250,0
20240508,170900,4603320800,31250,31250,31250,31250,0
20240508,170800,4603320800,31250,31250,31250,31250,0
20240508,170700,4603320800,31250,31250,31250,31250,0
20240508,170600,4603320800,31250,31250,31250,31250,0
20240508,170500,4603320800,31250,31250,31250,31250,0
20240508,170400,4603320800,31250,31250,31250,31250,0
20240508,170300,4603320800,31250,31250,31250,31250,989
20240508,170200,4603320800,31250,31250,31250,31250,0
20240508,170100,4603320800,31250,31250,31250,31250,0
20240508,170000,4603320800,31250,31250,31250,31250,0
20240508,165900,4603320800,31250,31250,31250,31250,0
20240508,165800,4603320800,31250,31250,31250,31250,0
20240508,165700,4603320800,31250,31250,31250,31250,0
20240508,165600,4603320800,31250,31250,31250,31250,0
20240508,165500,4603320800,31250,31250,31250,31250,0
20240508,165400,4603320800,31250,31250,31250,31250,0
20240508,165300,4603320800,31250,31250,31250,31250,0
20240508,165200,4603320800,31250,31250,31250,31250,0
20240508,165100,4603320800,31250,31250,31250,31250,0
20240508,165000,4603320800,31250,31250,31250,31250,0
20240508,164900,4603320800,31250,31250,31250,31250,0
20240508,164800,4603320800,31250,31250,31250,31250,0
20240508,164700,4603320800,31250,31250,31250,31250,0
20240508,164600,4603320800,31250,31250,31250,31250,0
20240508,164500,4603320800,31250,31250,31250,31250,0
20240508,164400,4603320800,31250,31250,31250,31250,0
20240508,164300,4603320800,31250,31250,31250,31250,0
20240508,164200,4603320800,31250,31250,31250,31250,0
20240508,164100,4603320800,31250,31250,31250,31250,0
20240508,164000,4603320800,31250,31250,31250,31250,0
20240508,163900,4603320800,31250,31250,31250,31250,0
20240508,163800,4603320800,31250,31250,31250,31250,0
20240508,163700,4603320800,31250,31250,31250,31250,0
20240508,163600,4603320800,31250,31250,31250,31250,0
20240508,163500,4603320800,31250,31250,31250,31250,0
20240508,163400,4603320800,31250,31250,31250,31250,0
20240508,163300,4603320800,31250,31250,31250,31250,989
20240508,163200,4603320800,31250,31250,31250,31250,0
20240508,163100,4603320800,31250,31250,31250,31250,0
20240508,163000,4603320800,31250,31250,31250,31250,0
20240508,162900,4603320800,31250,31250,31250,31250,0
20240508,162800,4603320800,31250,31250,31250,31250,0
20240508,162700,4603320800,31250,31250,31250,31250,0
20240508,162600,4603320800,31250,31250,31250,31250,0
20240508,162500,4603320800,31250,31250,31250,31250,0
20240508,162400,4603320800,31250,31250,31250,31250,0
20240508,162300,4603320800,31250,31250,31250,31250,0
20240508,162200,4603320800,31250,31250,31250,31250,0
20240508,162100,4603320800,31250,31250,31250,31250,0
20240508,162000,4603320800,31250,31250,31250,31250,0
20240508,161900,4603320800,31250,31250,31250,31250,0
20240508,161800,4603320800,31250,31250,31250,31250,0
20240508,161700,4603320800,31250,31250,31250,31250,0
20240508,161600,4603320800,31250,31250,31250,31250,0
20240508,161500,4603320800,31250,31250,31250,31250,0
20240508,161400,4603320800,31250,31250,31250,31250,0
20240508,161300,4603320800,31250,31250,31250,31250,0
20240508,161200,4603320800,31250,31250,31250,31250,0
20240508,161100,4603320800,31250,31250,31250,31250,0
20240508,161000,4603320800,31250,31250,31250,31250,0
20240508,160900,4603320800,31250,31250,31250,31250,0
20240508,160800,4603320800,31250,31250,31250,31250,0
20240508,160700,4603320800,31250,31250,31250,31250,0
20240508,160600,4603320800,31250,31250,31250,31250,0
20240508,160500,4603320800,31250,31250,31250,31250,0
20240508,160400,4603320800,31250,31250,31250,31250,0
20240508,160300,4603320800,31250,31250,31250,31250,989
20240508,160200,4603320800,31250,31250,31250,31250,0
20240508,160100,4603320800,31250,31250,31250,31250,0
20240508,160000,4603320800,31250,31250,31250,31250,0
20240508,155900,4603320800,31250,31250,31250,31250,0
20240508,155800,4603320800,31250,31250,31250,31250,0
20240508,155700,4603320800,31250,31250,31250,31250,0
20240508,155600,4603320800,31250,31250,31250,31250,0
20240508,155500,4603320800,31250,31250,31250,31250,0
20240508,155400,4603320800,31250,31250,31250,31250,0
20240508,155300,4603320800,31250,31250,31250,31250,0
20240508,155200,4603320800,31250,31250,31250,31250,0
20240508,155100,4603320800,31250,31250,31250,31250,0
20240508,155000,4603320800,31250,31250,31250,31250,0
20240508,154900,4603320800,31250,31250,31250,31250,0
20240508,154800,4603320800,31250,31250,31250,31250,0
20240508,154700,4603320800,31250,31250,31250,31250,0
20240508,154600,4603320800,31250,31250,31250,31250,0
20240508,154500,4603320800,31250,31250,31250,31250,0
20240508,154400,4603320800,31250,31250,31250,31250,0
20240508,154300,4603320800,31250,31250,31250,31250,0
20240508,154200,4603320800,31250,31250,31250,31250,0
20240508,154100,4603320800,31250,31250,31250,31250,0
20240508,154000,4603320800,31250,31250,31250,31250,0
20240508,153900,4603320800,31250,31250,31250,31250,0
20240508,153800,4603320800,31250,31250,31250,31250,0
20240508,153700,4603320800,31250,31250,31250,31250,0
20240508,153600,4603320800,31250,31250,31250,31250,0
20240508,153500,4603320800,31250,31250,31250,31250,0
20240508,153400,4603320800,31250,31250,31250,31250,0
20240508,153300,4603320800,31250,31250,31250,31250,989
20240508,153200,4603320800,31250,31250,31250,31250,0
20240508,153100,4603320800,31250,31250,31250,31250,0
20240508,153000,4603320800,31250,31250,31250,31250,989
20240508,152900,4572414550,31200,31200,31200,31200,0
20240508,152800,4572414550,31200,31200,31200,31200,0
20240508,152700,4572414550,31200,31200,31200,31200,0
20240508,152600,4572414550,31200,31200,31200,31200,0
20240508,152500,4572414550,31200,31200,31200,31200,0
20240508,152400,4572414550,31200,31200,31200,31200,0
20240508,152300,4572414550,31200,31200,31200,31200,0
20240508,152200,4572414550,31200,31200,31200,31200,0
20240508,152100,4572414550,31200,31200,31200,31200,0
20240508,152000,4572414550,31200,31200,31200,31200,0
20240508,151900,4572414550,31200,31200,31200,31100,662
20240508,151800,4551816600,31200,31200,31200,31200,18
20240508,151700,4551255000,31200,31150,31200,31150,12
20240508,151600,4550880700,31150,31150,31150,31150,9
20240508,151500,4550600350,31150,31150,31150,31150,24
20240508,151400,4549852750,31150,31200,31200,31150,1634
20240508,151300,4498949150,31200,31200,31200,31150,1765
20240508,151200,4443883150,31300,31350,31350,31200,980
20240508,151100,4413288850,31300,31250,31300,31250,110
20240508,151000,4409846200,31250,31250,31250,31250,271
20240508,150900,4401377450,31250,31250,31300,31250,52
20240508,150800,4399752400,31200,31250,31250,31200,77
20240508,150700,4397346550,31300,31200,31300,31200,358
20240508,150600,4386142550,31250,31200,31250,31200,102
20240508,150500,4382960100,31200,31250,31250,31200,1705
20240508,150400,4329753200,31250,31250,31250,31250,8
20240508,150300,4329503200,31250,31300,31300,31200,694
20240508,150200,4307825750,31250,31250,31250,31250,11
20240508,150100,4307482000,31250,31250,31300,31250,240
20240508,150000,4299981950,31200,31200,31250,31200,1010
20240508,145900,4268419950,31200,31200,31200,31200,505
20240508,145800,4252663950,31200,31250,31250,31200,101
20240508,145700,4249510450,31200,31200,31200,31200,64
20240508,145600,4247513650,31200,31250,31250,31200,504
20240508,145500,4231780500,31250,31200,31250,31200,69
20240508,145400,4229624600,31250,31250,31250,31200,48
20240508,145300,4228124650,31250,31250,31250,31200,920
20240508,145200,4199400300,31300,31250,31300,31200,441
20240508,145100,4185603500,31250,31250,31250,31200,108
20240508,145000,4182228850,31250,31250,31250,31250,130
20240508,144900,4178166350,31250,31250,31250,31250,121
20240508,144800,4174385100,31200,31200,31250,31200,151
20240508,144700,4169667100,31250,31200,31250,31200,28
20240508,144600,4168792950,31250,31250,31250,31250,0
20240508,144500,4168792950,31250,31200,31250,31200,73
20240508,144400,4166512100,31200,31200,31200,31200,108
20240508,144300,4163142500,31200,31250,31250,31200,16
20240508,144200,4162642900,31200,31200,31250,31200,51
20240508,144100,4161051550,31200,31200,31200,31200,16
20240508,144000,4160552350,31250,31200,31250,31200,20
20240508,143900,4159927700,31200,31200,31200,31200,8
20240508,143800,4159678100,31200,31200,31200,31200,7
20240508,143700,4159459700,31200,31250,31250,31200,10
20240508,143600,4159147600,31200,31250,31250,31200,54
20240508,143500,4157460450,31250,31250,31300,31200,718
20240508,143400,4135008300,31300,31200,31300,31200,638
20240508,143300,4115041450,31200,31200,31200,31200,67
20240508,143200,4112951050,31250,31200,31250,31200,32
20240508,143100,4111951850,31300,31250,31300,31250,12
20240508,143000,4111576750,31200,31200,31200,31200,58
20240508,142900,4109767150,31200,31200,31200,31200,22
20240508,142800,4109080750,31250,31250,31250,31250,2
20240508,142700,4109018250,31250,31350,31350,31250,9
20240508,142600,4108736300,31400,31200,31400,31200,3045
20240508,142500,4013347950,31250,31150,31250,31100,1811
20240508,142400,3956865500,31150,31200,31200,31150,691
20240508,142300,3935340650,31150,31250,31250,31150,2274
20240508,142200,3864411450,31200,31200,31200,31200,8
20240508,142100,3864161850,31200,31200,31250,31200,50
20240508,142000,3862601700,31200,31200,31200,31200,15
20240508,141900,3862133700,31200,31200,31200,31200,8
20240508,141800,3861884100,31250,31250,31300,31250,104
20240508,141700,3858634000,31300,31250,31300,31250,11
20240508,141600,3858290100,31250,31250,31250,31250,58
20240508,141500,3856477600,31250,31200,31250,31200,158
20240508,141400,3851540500,31200,31200,31200,31200,26
20240508,141300,3850729300,31200,31200,31200,31200,15
20240508,141200,3850261300,31200,31200,31200,31200,9
20240508,141100,3849980500,31200,31200,31200,31200,7
20240508,141000,3849762100,31200,31200,31200,31200,8
20240508,140900,3849512500,31200,31200,31250,31200,11
20240508,140800,3849169150,31200,31200,31200,31200,8
20240508,140700,3848919550,31200,31250,31250,31200,17
20240508,140600,3848388950,31200,31200,31200,31200,16
20240508,140500,3847889750,31200,31200,31200,31200,215
20240508,140400,3841181750,31250,31200,31250,31200,49
20240508,140300,3839651200,31250,31250,31250,31250,1
20240508,140200,3839619950,31200,31250,31250,31200,15
20240508,140100,3839151800,31200,31200,31200,31200,2
20240508,140000,3839089400,31200,31250,31250,31200,16
20240508,135900,3838590050,31250,31200,31250,31200,606
20240508,135800,3819652950,31200,31200,31200,31200,9
20240508,135700,3819372150,31200,31200,31200,31200,9
20240508,135600,3819091350,31200,31200,31200,31200,7
20240508,135500,3818872950,31200,31200,31200,31200,8
20240508,135400,3818623350,31250,31200,31250,31200,10
20240508,135300,3818311200,31200,31200,31200,31200,35
20240508,135200,3817219200,31200,31200,31200,31200,15
20240508,135100,3816751200,31200,31250,31250,31200,8
20240508,135000,3816501550,31200,31200,31200,31200,508
20240508,134900,3800651950,31250,31250,31250,31250,5
20240508,134800,3800495700,31250,31250,31250,31250,64
20240508,134700,3798495700,31250,31250,31250,31250,0
20240508,134600,3798495700,31250,31250,31250,31200,71
20240508,134500,3796277000,31250,31250,31250,31250,0
20240508,134400,3796277000,31250,31250,31250,31250,0
20240508,134300,3796277000,31250,31250,31250,31250,22
20240508,134200,3795589500,31250,31250,31250,31250,456
20240508,134100,3781339500,31250,31250,31250,31250,5
20240508,134000,3781183250,31250,31250,31250,31250,35
20240508,133900,3780089500,31200,31200,31200,31200,100
20240508,133800,3776969500,31200,31250,31250,31200,233
20240508,133700,3769693300,31250,31250,31250,31250,4
20240508,133600,3769568300,31200,31200,31200,31200,0
20240508,133500,3769568300,31200,31200,31200,31200,338
20240508,133400,3759022700,31200,31200,31200,31150,16
20240508,133300,3758524050,31200,31200,31200,31200,2
20240508,133200,3758461650,31200,31200,31200,31200,0
20240508,133100,3758461650,31200,31200,31200,31200,4
20240508,133000,3758336850,31200,31200,31200,31200,11
20240508,132900,3757993650,31200,31200,31200,31200,58
20240508,132800,3756184050,31150,31200,31200,31150,76
20240508,132700,3753813400,31200,31200,31200,31200,95
20240508,132600,3750849400,31200,31200,31200,31200,278
20240508,132500,3742175800,31250,31250,31250,31250,0
20240508,132400,3742175800,31250,31250,31250,31250,0
20240508,132300,3742175800,31250,31250,31250,31250,0
20240508,132200,3742175800,31250,31250,31250,31250,48
20240508,132100,3740675800,31150,31150,31150,31150,0
20240508,132000,3740675800,31150,31200,31250,31150,334
20240508,131900,3730256600,31200,31150,31200,31150,704
20240508,131800,3708291850,31200,31200,31200,31200,0
20240508,131700,3708291850,31200,31200,31200,31200,15
20240508,131600,3707823850,31200,31200,31200,31200,69
20240508,131500,3705671050,31200,31200,31200,31200,321
20240508,131400,3695655850,31200,31200,31200,31200,3
20240508,131300,3695562250,31200,31200,31200,31200,0
20240508,131200,3695562250,31200,31200,31200,31200,10
20240508,131100,3695250250,31150,31150,31150,31150,0
20240508,131000,3695250250,31150,31150,31150,31150,1
20240508,130900,3695219100,31150,31150,31150,31150,1
20240508,130800,3695187950,31100,31150,31150,31100,51
20240508,130700,3693599450,31150,31150,31150,31150,100
20240508,130600,3690484450,31150,31150,31150,31150,172
20240508,130500,3685126650,31150,31150,31150,31150,48
20240508,130400,3683631450,31200,31150,31200,31150,5
20240508,130300,3683475650,31200,31200,31250,31200,639
20240508,130200,3663524550,31200,31100,31200,31100,63
20240508,130100,3661565150,31150,31150,31150,31150,0
20240508,130000,3661565150,31150,31150,31150,31150,2
20240508,125900,3661502850,31150,31150,31150,31150,0
20240508,125800,3661502850,31150,31150,31150,31150,0
20240508,125700,3661502850,31150,31150,31150,31150,3
20240508,125600,3661409400,31150,31150,31150,31150,5
20240508,125500,3661253650,31150,31150,31150,31150,116
20240508,125400,3657640250,31150,31150,31150,31150,18
20240508,125300,3657079550,31150,31100,31150,31100,4
20240508,125200,3656955000,31100,31150,31150,31100,1969
20240508,125100,3595715700,31150,31100,31200,31100,12
20240508,125000,3595341450,31200,31150,31200,31150,476
20240508,124900,3580514000,31150,31150,31150,31150,1
20240508,124800,3580482850,31200,31200,31200,31200,3
20240508,124700,3580389250,31200,31200,31200,31200,51
20240508,124600,3578798050,31200,31200,31200,31200,30
20240508,124500,3577862050,31200,31200,31200,31200,1
20240508,124400,3577830850,31200,31200,31200,31200,130
20240508,124300,3573774850,31200,31200,31200,31200,201
20240508,124200,3567503650,31200,31200,31200,31200,3
20240508,124100,3567410050,31200,31150,31200,31150,32
20240508,124000,3566411700,31150,31150,31150,31150,0
20240508,123900,3566411700,31150,31200,31200,31150,155
20240508,123800,3561583200,31200,31150,31200,31150,11
20240508,123700,3561240050,31100,31100,31100,31100,0
20240508,123600,3561240050,31100,31100,31100,31100,14
20240508,123500,3560804650,31100,31100,31150,31100,258
20240508,123400,3552779250,31100,31100,31100,31100,0
20240508,123300,3552779250,31100,31100,31100,31100,10
20240508,123200,3552468250,31150,31200,31200,31150,282
20240508,123100,3543682950,31150,31150,31150,31150,0
20240508,123000,3543682950,31150,31150,31150,31150,1
20240508,122900,3543651800,31150,31150,31150,31150,100
20240508,122800,3540536800,31100,31100,31100,31100,1
20240508,122700,3540505700,31150,31150,31150,31150,10
20240508,122600,3540194200,31150,31150,31150,31150,45
20240508,122500,3538792450,31150,31150,31150,31150,0
20240508,122400,3538792450,31150,31150,31150,31150,1
20240508,122300,3538761300,31150,31150,31150,31150,103
20240508,122200,3535552850,31150,31150,31150,31150,208
20240508,122100,3529073650,31150,31150,31150,31100,35
20240508,122000,3527983450,31150,31150,31150,31150,48
20240508,121900,3526488250,31150,31150,31150,31150,74
20240508,121800,3524183150,31100,31150,31150,31100,77
20240508,121700,3521784950,31150,31100,31150,31100,100
20240508,121600,3518670100,31100,31100,31100,31100,4
20240508,121500,3518545700,31150,31150,31150,31150,0
20240508,121400,3518545700,31150,31150,31150,31150,0
20240508,121300,3518545700,31150,31150,31150,31150,0
20240508,121200,3518545700,31150,31150,31150,31150,52
20240508,121100,3516925900,31150,31150,31150,31150,4
20240508,121000,3516801300,31100,31100,31100,31100,8
20240508,120900,3516552500,31100,31100,31100,31100,6
20240508,120800,3516365900,31100,31100,31100,31100,0
20240508,120700,3516365900,31100,31100,31100,31100,30
20240508,120600,3515432900,31100,31100,31100,31100,7
20240508,120500,3515215200,31150,31150,31150,31150,500
20240508,120400,3499640200,31150,31100,31150,31100,259
20240508,120300,3491580250,31100,31100,31100,31100,5
20240508,120200,3491424750,31150,31150,31150,31100,46
20240508,120100,3489991900,31150,31150,31150,31150,0
20240508,120000,3489991900,31150,31150,31150,31150,0
20240508,115900,3489991900,31150,31150,31150,31150,100
20240508,115800,3486876900,31100,31150,31150,31100,95
20240508,115700,3483919150,31100,31100,31100,31100,1
20240508,115600,3483888050,31150,31150,31150,31150,5
20240508,115500,3483732300,31150,31150,31150,31150,1
20240508,115400,3483701150,31150,31150,31150,31100,569
20240508,115300,3465977150,31150,31150,31200,31150,35
20240508,115200,3464886750,31150,31150,31150,31100,78
20240508,115100,3462460350,31150,31150,31150,31150,0
20240508,115000,3462460350,31150,31150,31150,31150,55
20240508,114900,3460747100,31150,31150,31150,31150,100
20240508,114800,3457632100,31150,31150,31150,31150,55
20240508,114700,3455918850,31150,31150,31150,31150,110
20240508,114600,3452492350,31150,31150,31150,31150,0
20240508,114500,3452492350,31150,31150,31150,31150,9
20240508,114400,3452212000,31100,31100,31100,31100,7
20240508,114300,3451994300,31100,31100,31100,31100,1
20240508,114200,3451963200,31050,31050,31050,31050,7
20240508,114100,3451745850,31100,31100,31100,31100,9
20240508,114000,3451465950,31150,31150,31150,31150,0
20240508,113900,3451465950,31150,31150,31150,31150,20
20240508,113800,3450842950,31050,31100,31100,31050,216
20240508,113700,3444130650,31100,31100,31100,31100,0
20240508,113600,3444130650,31100,31100,31100,31100,13
20240508,113500,3443726350,31100,31150,31150,31100,684
20240508,113400,3422451650,31150,31150,31150,31150,0
20240508,113300,3422451650,31150,31100,31150,31100,348
20240508,113200,3411628650,31100,31100,31100,31100,89
20240508,113100,3408860750,31150,31150,31150,31150,23
20240508,113000,3408144300,31150,31200,31200,31150,2143
20240508,112900,3341386850,31200,31200,31200,31200,0
20240508,112800,3341386850,31200,31200,31200,31200,5
20240508,112700,3341230850,31150,31150,31150,31150,5
20240508,112600,3341075100,31150,31150,31250,31150,593
20240508,112500,3322592700,31200,31150,31200,31150,13
20240508,112400,3322187250,31150,31150,31200,31150,117
20240508,112300,3318542650,31250,31200,31250,31200,146
20240508,112200,3313985150,31200,31200,31200,31200,0
20240508,112100,3313985150,31200,31200,31200,31200,100
20240508,112000,3310865150,31200,31200,31200,31200,15
20240508,111900,3310397150,31250,31200,31250,31200,86
20240508,111800,3307712950,31150,31150,31150,31150,5
20240508,111700,3307557200,31150,31150,31150,31150,0
20240508,111600,3307557200,31150,31150,31150,31150,5
20240508,111500,3307401450,31150,31200,31200,31150,281
20240508,111400,3298643250,31200,31200,31200,31200,12
20240508,111300,3298268850,31200,31150,31200,31150,15
20240508,111200,3297801100,31200,31200,31200,31200,68
20240508,111100,3295679500,31200,31250,31250,31200,815
20240508,111000,3270211050,31250,31250,31300,31250,1058
20240508,110900,3237137600,31200,31200,31200,31200,63
20240508,110800,3235172000,31200,31200,31200,31200,2
20240508,110700,3235109600,31250,31200,31250,31200,110
20240508,110600,3231672350,31250,31250,31250,31250,0
20240508,110500,3231672350,31250,31150,31250,31150,44
20240508,110400,3230298150,31250,31250,31250,31250,27
20240508,110300,3229454400,31250,31150,31250,31150,6
20240508,110200,3229267000,31150,31200,31200,31150,1468
20240508,110100,3183507800,31250,31350,31350,31250,447
20240508,110000,3169527550,31300,31300,31300,31300,289
20240508,105900,3160481850,31300,31300,31300,31300,0
20240508,105800,3160481850,31300,31300,31300,31300,3
20240508,105700,3160387950,31300,31350,31350,31300,281
20240508,105600,3151586200,31300,31300,31300,31300,51
20240508,105500,3149989900,31300,31350,31350,31300,6
20240508,105400,3149802050,31400,31300,31400,31300,104
20240508,105300,3146541600,31300,31300,31300,31300,34
20240508,105200,3145477400,31300,31350,31350,31300,243
20240508,105100,3137861500,31450,31450,31450,31450,3
20240508,105000,3137767150,31300,31350,31350,31300,1949
20240508,104900,3076669750,31400,31400,31400,31400,652
20240508,104800,3056196950,31400,31450,31450,31400,14
20240508,104700,3055757300,31400,31400,31400,31400,1
20240508,104600,3055725900,31400,31400,31400,31350,14
20240508,104500,3055286550,31400,31400,31400,31400,47
20240508,104400,3053810750,31400,31400,31400,31350,72
20240508,104300,3051550700,31400,31400,31400,31400,60
20240508,104200,3049666700,31350,31350,31350,31350,52
20240508,104100,3048036500,31350,31400,31400,31350,34
20240508,104000,3046969150,31400,31400,31400,31400,129
20240508,103900,3042918550,31400,31400,31400,31350,53
20240508,103800,3041255600,31350,31350,31350,31350,23
20240508,103700,3040534550,31250,31300,31300,31250,73
20240508,103600,3038250100,31300,31300,31300,31300,116
20240508,103500,3034619300,31250,31300,31300,31250,304
20240508,103400,3025119100,31300,31300,31300,31250,618
20240508,103300,3005775950,31300,31250,31300,31250,128
20240508,103200,3001775800,31250,31250,31250,31200,21
20240508,103100,3001120200,31200,31200,31200,31200,35
20240508,103000,3000028200,31200,31200,31200,31200,42
20240508,102900,2998717800,31200,31200,31200,31200,40
20240508,102800,2997469800,31200,31200,31200,31200,37
20240508,102700,2996315400,31200,31200,31250,31200,449
20240508,102600,2982306550,31200,31200,31200,31200,468
20240508,102500,2967704950,31250,31200,31250,31200,276
20240508,102400,2959093500,31200,31200,31250,31200,42
20240508,102300,2957783050,31200,31250,31250,31200,35
20240508,102200,2956690900,31300,31250,31300,31200,1221
20240508,102100,2918533750,31250,31250,31300,31250,84
20240508,102000,2915908650,31300,31250,31350,31250,198
20240508,101900,2909711600,31250,31250,31300,31250,69
20240508,101800,2907554550,31250,31300,31300,31250,64
20240508,101700,2905552950,31250,31350,31350,31250,146
20240508,101600,2900984700,31300,31300,31300,31300,48
20240508,101500,2899482300,31300,31300,31300,31300,48
20240508,101400,2897979900,31300,31300,31350,31300,39
20240508,101300,2896759150,31300,31300,31300,31250,277
20240508,101200,2888098150,31300,31300,31350,31300,562
20240508,101100,2870507450,31300,31350,31350,31300,48
20240508,101000,2869004550,31400,31300,31400,31300,193
20240508,100900,2862961550,31300,31300,31300,31300,48
20240508,100800,2861459150,31350,31300,31350,31300,120
20240508,100700,2857699350,31300,31300,31400,31300,345
20240508,100600,2846885950,31300,31350,31400,31300,140
20240508,100500,2842502700,31350,31350,31400,31300,78
20240508,100400,2840057400,31350,31300,31400,31300,48
20240508,100300,2838553950,31300,31350,31350,31300,72
20240508,100200,2836299650,31350,31350,31450,31300,1120
20240508,100100,2801197650,31350,31350,31400,31350,198
20240508,100000,2794982900,31350,31350,31400,31350,100
20240508,095900,2791845400,31350,31350,31400,31350,106
20240508,095800,2788521900,31350,31400,31400,31350,273
20240508,095700,2779950550,31400,31450,31450,31400,958
20240508,095600,2749865850,31400,31400,31450,31400,94
20240508,095500,2746911900,31450,31450,31450,31400,321
20240508,095400,2736818550,31450,31450,31500,31450,162
20240508,095300,2731720600,31450,31450,31500,31450,215
20240508,095200,2724952250,31450,31450,31500,31450,37
20240508,095100,2723788450,31450,31450,31500,31450,137
20240508,095000,2719479700,31450,31400,31500,31400,192
20240508,094900,2713441100,31400,31400,31450,31400,212
20240508,094800,2706775800,31400,31450,31450,31400,256
20240508,094700,2698730150,31450,31450,31450,31400,708
20240508,094600,2676478850,31450,31500,31500,31450,1356
20240508,094500,2633776850,31500,31550,31550,31500,236
20240508,094400,2626338100,31500,31500,31550,31500,324
20240508,094300,2616122950,31550,31500,31650,31500,176
20240508,094200,2610571850,31500,31650,31650,31500,1159
20240508,094100,2573999500,31550,31550,31600,31550,152
20240508,094000,2569198700,31600,31600,31650,31600,1009
20240508,093900,2537313650,31650,31700,31700,31650,377
20240508,093800,2525377850,31750,31600,31750,31600,214
20240508,093700,2518600400,31650,31600,31750,31600,135
20240508,093600,2514324650,31650,31650,31700,31600,80
20240508,093500,2511793900,31700,31550,31700,31550,84
20240508,093400,2509135600,31550,31600,31600,31550,472
20240508,093300,2494222550,31600,31750,31800,31550,2122
20240508,093200,2427004650,31750,31650,31750,31650,212
20240508,093100,2420280900,31700,31600,31750,31550,623
20240508,093000,2400581900,31600,31650,31700,31600,1391
20240508,092900,2356599750,31650,31750,31800,31650,1521
20240508,092800,2308383000,31750,31900,31900,31750,1151
20240508,092700,2271750700,31900,31900,31900,31900,489
20240508,092600,2256151600,31900,31900,31950,31900,298
20240508,092500,2246644450,31900,31900,31950,31900,838
20240508,092400,2219907650,31950,31950,31950,31900,207
20240508,092300,2213295400,31950,32000,32000,31900,1748
20240508,092200,2157445350,32000,32000,32000,32000,454
20240508,092100,2142917350,32000,32150,32150,32000,4116
20240508,092000,2010980350,32150,32100,32200,32100,3380
20240508,091900,1902308650,32150,32100,32150,32050,2550
20240508,091800,1820438250,32050,31950,32100,31950,6677
20240508,091700,1606506600,32000,31800,32000,31800,3983
20240508,091600,1479378500,31800,31900,31900,31800,1206
20240508,091500,1440958950,31850,31900,31900,31850,938
20240508,091400,1411075900,31900,31800,31900,31800,1377
20240508,091300,1367186800,31800,31950,31950,31800,799
20240508,091200,1341755600,31900,31900,31950,31850,1153
20240508,091100,1304991000,31950,32000,32050,31900,1536
20240508,091000,1255865950,32000,31600,32050,31600,15002
20240508,090900,777761500,31600,31600,31650,31550,649
20240508,090800,757249650,31650,31550,31700,31550,917
20240508,090700,728244050,31650,31600,31750,31550,4132
20240508,090600,597407100,31700,31450,31700,31450,4662
20240508,090500,450134000,31500,31350,31500,31300,5781
20240508,090400,268556200,31400,31250,31400,31250,2007
20240508,090300,205641550,31250,30950,31300,30950,5161
20240508,090200,45175850,30950,30950,30950,30900,124
20240508,090100,41338250,30950,30850,31050,30850,982
20240508,090000,10936250,30800,30900,30900,30800,354