KissMeData/001430/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,183400,1103269350,22050,22050,22050,22050,2560
20240513,183300,1103269350,22050,22050,22050,22050,0
20240513,183200,1103269350,22050,22050,22050,22050,0
20240513,183100,1103269350,22050,22050,22050,22050,0
20240513,183000,1103269350,22050,22050,22050,22050,0
20240513,182900,1103269350,22050,22050,22050,22050,0
20240513,182800,1103269350,22050,22050,22050,22050,0
20240513,182700,1103269350,22050,22050,22050,22050,0
20240513,182600,1103269350,22050,22050,22050,22050,0
20240513,182500,1103269350,22050,22050,22050,22050,0
20240513,182400,1103269350,22050,22050,22050,22050,0
20240513,182300,1103269350,22050,22050,22050,22050,0
20240513,182200,1103269350,22050,22050,22050,22050,0
20240513,182100,1103269350,22050,22050,22050,22050,0
20240513,182000,1103269350,22050,22050,22050,22050,0
20240513,181900,1103269350,22050,22050,22050,22050,0
20240513,181800,1103269350,22050,22050,22050,22050,0
20240513,181700,1103269350,22050,22050,22050,22050,0
20240513,181600,1103269350,22050,22050,22050,22050,0
20240513,181500,1103269350,22050,22050,22050,22050,0
20240513,181400,1103269350,22050,22050,22050,22050,0
20240513,181300,1103269350,22050,22050,22050,22050,0
20240513,181200,1103269350,22050,22050,22050,22050,0
20240513,181100,1103269350,22050,22050,22050,22050,0
20240513,181000,1103269350,22050,22050,22050,22050,0
20240513,180900,1103269350,22050,22050,22050,22050,0
20240513,180800,1103269350,22050,22050,22050,22050,0
20240513,180700,1103269350,22050,22050,22050,22050,0
20240513,180600,1103269350,22050,22050,22050,22050,0
20240513,180500,1103269350,22050,22050,22050,22050,0
20240513,180400,1103269350,22050,22050,22050,22050,2560
20240513,180300,1103269350,22050,22050,22050,22050,0
20240513,180200,1103269350,22050,22050,22050,22050,0
20240513,180100,1103269350,22050,22050,22050,22050,0
20240513,180000,1103269350,22050,22050,22050,22050,0
20240513,175900,1103269350,22050,22050,22050,22050,0
20240513,175800,1103269350,22050,22050,22050,22050,0
20240513,175700,1103269350,22050,22050,22050,22050,0
20240513,175600,1103269350,22050,22050,22050,22050,0
20240513,175500,1103269350,22050,22050,22050,22050,0
20240513,175400,1103269350,22050,22050,22050,22050,0
20240513,175300,1103269350,22050,22050,22050,22050,0
20240513,175200,1103269350,22050,22050,22050,22050,0
20240513,175100,1103269350,22050,22050,22050,22050,0
20240513,175000,1103269350,22050,22050,22050,22050,0
20240513,174900,1103269350,22050,22050,22050,22050,0
20240513,174800,1103269350,22050,22050,22050,22050,0
20240513,174700,1103269350,22050,22050,22050,22050,0
20240513,174600,1103269350,22050,22050,22050,22050,0
20240513,174500,1103269350,22050,22050,22050,22050,0
20240513,174400,1103269350,22050,22050,22050,22050,0
20240513,174300,1103269350,22050,22050,22050,22050,0
20240513,174200,1103269350,22050,22050,22050,22050,0
20240513,174100,1103269350,22050,22050,22050,22050,0
20240513,174000,1103269350,22050,22050,22050,22050,0
20240513,173900,1103269350,22050,22050,22050,22050,0
20240513,173800,1103269350,22050,22050,22050,22050,0
20240513,173700,1103269350,22050,22050,22050,22050,0
20240513,173600,1103269350,22050,22050,22050,22050,0
20240513,173500,1103269350,22050,22050,22050,22050,0
20240513,173400,1103269350,22050,22050,22050,22050,2560
20240513,173300,1103269350,22050,22050,22050,22050,0
20240513,173200,1103269350,22050,22050,22050,22050,0
20240513,173100,1103269350,22050,22050,22050,22050,0
20240513,173000,1103269350,22050,22050,22050,22050,0
20240513,172900,1103269350,22050,22050,22050,22050,0
20240513,172800,1103269350,22050,22050,22050,22050,0
20240513,172700,1103269350,22050,22050,22050,22050,0
20240513,172600,1103269350,22050,22050,22050,22050,0
20240513,172500,1103269350,22050,22050,22050,22050,0
20240513,172400,1103269350,22050,22050,22050,22050,0
20240513,172300,1103269350,22050,22050,22050,22050,0
20240513,172200,1103269350,22050,22050,22050,22050,0
20240513,172100,1103269350,22050,22050,22050,22050,0
20240513,172000,1103269350,22050,22050,22050,22050,0
20240513,171900,1103269350,22050,22050,22050,22050,0
20240513,171800,1103269350,22050,22050,22050,22050,0
20240513,171700,1103269350,22050,22050,22050,22050,0
20240513,171600,1103269350,22050,22050,22050,22050,0
20240513,171500,1103269350,22050,22050,22050,22050,0
20240513,171400,1103269350,22050,22050,22050,22050,0
20240513,171300,1103269350,22050,22050,22050,22050,0
20240513,171200,1103269350,22050,22050,22050,22050,0
20240513,171100,1103269350,22050,22050,22050,22050,0
20240513,171000,1103269350,22050,22050,22050,22050,0
20240513,170900,1103269350,22050,22050,22050,22050,0
20240513,170800,1103269350,22050,22050,22050,22050,0
20240513,170700,1103269350,22050,22050,22050,22050,0
20240513,170600,1103269350,22050,22050,22050,22050,0
20240513,170500,1103269350,22050,22050,22050,22050,0
20240513,170400,1103269350,22050,22050,22050,22050,2560
20240513,170300,1103269350,22050,22050,22050,22050,0
20240513,170200,1103269350,22050,22050,22050,22050,0
20240513,170100,1103269350,22050,22050,22050,22050,0
20240513,170000,1103269350,22050,22050,22050,22050,0
20240513,165900,1103269350,22050,22050,22050,22050,0
20240513,165800,1103269350,22050,22050,22050,22050,0
20240513,165700,1103269350,22050,22050,22050,22050,0
20240513,165600,1103269350,22050,22050,22050,22050,0
20240513,165500,1103269350,22050,22050,22050,22050,0
20240513,165400,1103269350,22050,22050,22050,22050,0
20240513,165300,1103269350,22050,22050,22050,22050,0
20240513,165200,1103269350,22050,22050,22050,22050,0
20240513,165100,1103269350,22050,22050,22050,22050,0
20240513,165000,1103269350,22050,22050,22050,22050,0
20240513,164900,1103269350,22050,22050,22050,22050,0
20240513,164800,1103269350,22050,22050,22050,22050,0
20240513,164700,1103269350,22050,22050,22050,22050,0
20240513,164600,1103269350,22050,22050,22050,22050,0
20240513,164500,1103269350,22050,22050,22050,22050,0
20240513,164400,1103269350,22050,22050,22050,22050,0
20240513,164300,1103269350,22050,22050,22050,22050,0
20240513,164200,1103269350,22050,22050,22050,22050,0
20240513,164100,1103269350,22050,22050,22050,22050,0
20240513,164000,1103269350,22050,22050,22050,22050,0
20240513,163900,1103269350,22050,22050,22050,22050,0
20240513,163800,1103269350,22050,22050,22050,22050,0
20240513,163700,1103269350,22050,22050,22050,22050,0
20240513,163600,1103269350,22050,22050,22050,22050,0
20240513,163500,1103269350,22050,22050,22050,22050,0
20240513,163400,1103269350,22050,22050,22050,22050,2560
20240513,163300,1103269350,22050,22050,22050,22050,0
20240513,163200,1103269350,22050,22050,22050,22050,0
20240513,163100,1103269350,22050,22050,22050,22050,0
20240513,163000,1103269350,22050,22050,22050,22050,0
20240513,162900,1103269350,22050,22050,22050,22050,0
20240513,162800,1103269350,22050,22050,22050,22050,0
20240513,162700,1103269350,22050,22050,22050,22050,0
20240513,162600,1103269350,22050,22050,22050,22050,0
20240513,162500,1103269350,22050,22050,22050,22050,0
20240513,162400,1103269350,22050,22050,22050,22050,0
20240513,162300,1103269350,22050,22050,22050,22050,0
20240513,162200,1103269350,22050,22050,22050,22050,0
20240513,162100,1103269350,22050,22050,22050,22050,0
20240513,162000,1103269350,22050,22050,22050,22050,0
20240513,161900,1103269350,22050,22050,22050,22050,0
20240513,161800,1103269350,22050,22050,22050,22050,0
20240513,161700,1103269350,22050,22050,22050,22050,0
20240513,161600,1103269350,22050,22050,22050,22050,0
20240513,161500,1103269350,22050,22050,22050,22050,0
20240513,161400,1103269350,22050,22050,22050,22050,0
20240513,161300,1103269350,22050,22050,22050,22050,0
20240513,161200,1103269350,22050,22050,22050,22050,0
20240513,161100,1103269350,22050,22050,22050,22050,0
20240513,161000,1103269350,22050,22050,22050,22050,0
20240513,160900,1103269350,22050,22050,22050,22050,0
20240513,160800,1103269350,22050,22050,22050,22050,0
20240513,160700,1103269350,22050,22050,22050,22050,0
20240513,160600,1103269350,22050,22050,22050,22050,0
20240513,160500,1103269350,22050,22050,22050,22050,0
20240513,160400,1103269350,22050,22050,22050,22050,2560
20240513,160300,1103269350,22050,22050,22050,22050,0
20240513,160200,1103269350,22050,22050,22050,22050,0
20240513,160100,1103269350,22050,22050,22050,22050,0
20240513,160000,1103269350,22050,22050,22050,22050,0
20240513,155900,1103269350,22050,22050,22050,22050,0
20240513,155800,1103269350,22050,22050,22050,22050,0
20240513,155700,1103269350,22050,22050,22050,22050,0
20240513,155600,1103269350,22050,22050,22050,22050,0
20240513,155500,1103269350,22050,22050,22050,22050,0
20240513,155400,1103269350,22050,22050,22050,22050,0
20240513,155300,1103269350,22050,22050,22050,22050,0
20240513,155200,1103269350,22050,22050,22050,22050,0
20240513,155100,1103269350,22050,22050,22050,22050,0
20240513,155000,1103269350,22050,22050,22050,22050,0
20240513,154900,1103269350,22050,22050,22050,22050,0
20240513,154800,1103269350,22050,22050,22050,22050,0
20240513,154700,1103269350,22050,22050,22050,22050,0
20240513,154600,1103269350,22050,22050,22050,22050,0
20240513,154500,1103269350,22050,22050,22050,22050,0
20240513,154400,1103269350,22050,22050,22050,22050,0
20240513,154300,1103269350,22050,22050,22050,22050,0
20240513,154200,1103269350,22050,22050,22050,22050,0
20240513,154100,1103269350,22050,22050,22050,22050,0
20240513,154000,1103269350,22050,22050,22050,22050,0
20240513,153900,1103269350,22050,22050,22050,22050,0
20240513,153800,1103269350,22050,22050,22050,22050,0
20240513,153700,1103269350,22050,22050,22050,22050,0
20240513,153600,1103269350,22050,22050,22050,22050,0
20240513,153500,1103269350,22050,22050,22050,22050,0
20240513,153400,1103269350,22050,22050,22050,22050,2560
20240513,153300,1103269350,22050,22050,22050,22050,0
20240513,153200,1103269350,22050,22050,22050,22050,0
20240513,153100,1103269350,22050,22050,22050,22050,0
20240513,153000,1103269350,22050,22050,22050,22050,2560
20240513,152900,1046821350,22100,22100,22100,22100,0
20240513,152800,1046821350,22100,22100,22100,22100,0
20240513,152700,1046821350,22100,22100,22100,22100,0
20240513,152600,1046821350,22100,22100,22100,22100,0
20240513,152500,1046821350,22100,22100,22100,22100,0
20240513,152400,1046821350,22100,22100,22100,22100,0
20240513,152300,1046821350,22100,22100,22100,22100,0
20240513,152200,1046821350,22100,22100,22100,22100,0
20240513,152100,1046821350,22100,22100,22100,22100,0
20240513,152000,1046821350,22100,22100,22100,22100,0
20240513,151900,1046821350,22100,22100,22100,22000,394
20240513,151800,1038134750,22050,22050,22100,22050,95
20240513,151700,1036039100,22100,22100,22100,22050,296
20240513,151600,1029510500,22100,22100,22100,22100,30
20240513,151500,1028847500,22150,22050,22150,22050,128
20240513,151400,1026024900,22150,22150,22150,22150,25
20240513,151300,1025471150,22050,22100,22150,22050,1016
20240513,151200,1003018250,22150,22150,22150,22150,31
20240513,151100,1002331600,22100,22150,22150,22100,148
20240513,151000,999059750,22150,22100,22150,22100,318
20240513,150900,992031800,22150,22150,22150,22100,141
20240513,150800,988909850,22100,22150,22150,22100,45
20240513,150700,987913300,22150,22150,22150,22150,0
20240513,150600,987913300,22150,22150,22150,22150,2
20240513,150500,987869000,22150,22150,22150,22100,126
20240513,150400,985082500,22150,22150,22150,22150,126
20240513,150300,982291600,22150,22150,22150,22150,39
20240513,150200,981427750,22150,22150,22150,22150,27
20240513,150100,980829700,22150,22150,22150,22150,17
20240513,150000,980453150,22150,22100,22150,22100,35
20240513,145900,979678300,22100,22100,22150,22100,23
20240513,145800,979169950,22150,22150,22150,22100,11
20240513,145700,978926600,22100,22150,22150,22100,159
20240513,145600,975411350,22150,22150,22150,22100,41
20240513,145500,974503550,22150,22100,22150,22100,47
20240513,145400,973462800,22150,22150,22150,22150,614
20240513,145300,959862700,22150,22100,22150,22100,23
20240513,145200,959353600,22150,22150,22150,22100,82
20240513,145100,957537600,22150,22100,22150,22100,10
20240513,145000,957316400,22150,22100,22150,22100,35
20240513,144900,956541450,22150,22150,22150,22100,30
20240513,144800,955877150,22100,22150,22150,22100,47
20240513,144700,954838300,22150,22150,22150,22100,148
20240513,144600,951567150,22150,22100,22150,22100,38
20240513,144500,950725850,22100,22050,22100,22050,845
20240513,144400,932051650,22100,22100,22100,22100,75
20240513,144300,930394150,22100,22100,22100,22050,31
20240513,144200,929709350,22100,22100,22100,22050,13
20240513,144100,929422450,22100,22100,22100,22050,32
20240513,144000,928715550,22100,22050,22100,22050,25
20240513,143900,928163350,22100,22100,22100,22050,5
20240513,143800,928052900,22050,22100,22100,22050,40
20240513,143700,927169450,22100,22050,22100,22000,1442
20240513,143600,895373450,22050,22050,22050,22000,38
20240513,143500,894537200,22000,22000,22050,22000,72
20240513,143400,892949950,22050,22050,22050,22050,8
20240513,143300,892773550,22000,22050,22050,22000,112
20240513,143200,890304200,22050,22050,22050,22000,72
20240513,143100,888718950,22050,22050,22050,22000,10
20240513,143000,888498750,22050,22000,22050,22000,70
20240513,142900,886955500,22050,22050,22050,22000,261
20240513,142800,881200500,22050,22100,22100,22050,41
20240513,142700,880296050,22050,22100,22100,22050,28
20240513,142600,879677550,22100,22100,22100,22050,13
20240513,142500,879390500,22050,22050,22100,22050,21
20240513,142400,878926750,22050,22100,22100,22050,53
20240513,142300,877756500,22100,22100,22100,22050,16
20240513,142200,877403200,22050,22150,22150,22050,168
20240513,142100,873690700,22150,22150,22150,22100,30
20240513,142000,873026500,22150,22100,22150,22100,13
20240513,141900,872738900,22150,22150,22150,22100,31
20240513,141800,872052300,22100,22150,22150,22100,12
20240513,141700,871786800,22100,22100,22150,22100,16
20240513,141600,871433050,22150,22100,22150,22100,32
20240513,141500,870724550,22150,22100,22150,22100,19
20240513,141400,870304400,22150,22100,22150,22100,16
20240513,141300,869950100,22100,22150,22150,22100,35
20240513,141200,869175250,22150,22100,22150,22100,52
20240513,141100,868025700,22150,22150,22150,22100,15
20240513,141000,867693900,22100,22050,22100,22050,20
20240513,140900,867252200,22100,22100,22100,22100,224
20240513,140800,862301800,22050,22100,22100,22050,45
20240513,140700,861307650,22050,22100,22100,22050,11
20240513,140600,861064800,22100,22100,22100,22050,30
20240513,140500,860403100,22100,22050,22100,22050,41
20240513,140400,859497350,22100,22100,22100,22100,7
20240513,140300,859342650,22050,22100,22100,22050,10
20240513,140200,859121900,22100,22100,22100,22050,158
20240513,140100,855636650,22050,22100,22100,22050,15
20240513,140000,855305550,22100,22100,22100,22050,11
20240513,135900,855062700,22100,22100,22100,22100,36
20240513,135800,854267100,22100,22100,22100,22100,7
20240513,135700,854112400,22100,22100,22100,22100,46
20240513,135600,853095800,22050,22050,22050,22050,5
20240513,135500,852985550,22050,22050,22050,22050,127
20240513,135400,850185200,22100,22100,22100,22100,157
20240513,135300,846715500,22050,22050,22050,22050,6
20240513,135200,846583200,22050,22100,22100,22050,17
20240513,135100,846207800,22100,22050,22100,22050,23
20240513,135000,845699850,22050,22050,22050,22000,9
20240513,134900,845501550,22050,22050,22050,22050,0
20240513,134800,845501550,22050,22100,22100,22050,247
20240513,134700,840050200,22050,22050,22050,22050,6
20240513,134600,839917900,22150,22100,22150,22100,33
20240513,134500,839188150,22050,22050,22050,22050,130
20240513,134400,836321650,22050,22050,22050,22050,1
20240513,134300,836299600,22100,22100,22100,22100,27
20240513,134200,835702900,22100,22050,22100,22050,8
20240513,134100,835526400,22050,22050,22050,22050,126
20240513,134000,832748100,22100,22100,22100,22100,24
20240513,133900,832217700,22100,22100,22100,22100,9
20240513,133800,832018800,22050,22050,22050,22050,126
20240513,133700,829240500,22100,22050,22100,22050,24
20240513,133600,828710350,22100,22100,22100,22100,0
20240513,133500,828710350,22100,22050,22100,22050,28
20240513,133400,828091850,22050,22050,22050,22050,126
20240513,133300,825313550,22100,22050,22100,22050,573
20240513,133200,812650550,22100,22100,22100,22100,21
20240513,133100,812186450,22050,22000,22050,22000,133
20240513,133000,809260150,22050,22050,22050,22050,5
20240513,132900,809149900,22100,22050,22100,22050,504
20240513,132800,798035600,22000,22050,22050,22000,223
20240513,132700,793119050,22050,22050,22050,22050,7
20240513,132600,792964700,22050,22050,22100,22050,185
20240513,132500,788884450,22100,22050,22100,22050,15
20240513,132400,788553250,22050,22100,22100,22050,163
20240513,132300,784957250,22050,22050,22050,22050,6
20240513,132200,784824950,22050,22100,22100,22050,6
20240513,132100,784692600,22100,22050,22100,22050,170
20240513,132000,780942200,22050,22050,22050,22050,6
20240513,131900,780809900,22100,22100,22100,22100,25
20240513,131800,780257400,22050,22100,22100,22050,27
20240513,131700,779660950,22050,22050,22050,22050,153
20240513,131600,776287300,22100,22100,22100,22050,34
20240513,131500,775536200,22100,22050,22100,22050,179
20240513,131400,771580550,22050,22050,22050,22050,776
20240513,131300,754469750,22100,22100,22150,22050,84
20240513,131200,752612550,22100,22100,22100,22100,20
20240513,131100,752170550,22100,22100,22100,22100,5
20240513,131000,752060050,22100,22100,22150,22100,389
20240513,130900,743455800,22150,22150,22150,22150,25
20240513,130800,742902050,22100,22100,22100,22100,6
20240513,130700,742769450,22150,22150,22150,22100,228
20240513,130600,737719550,22100,22100,22100,22100,12
20240513,130500,737454350,22150,22150,22150,22150,0
20240513,130400,737454350,22150,22150,22150,22150,21
20240513,130300,736989200,22050,22100,22100,22050,132
20240513,130200,734072100,22100,22150,22150,22100,29
20240513,130100,733430050,22100,22100,22100,22100,6
20240513,130000,733297450,22100,22100,22100,22100,131
20240513,125900,730402350,22100,22150,22150,22100,59
20240513,125800,729096500,22100,22150,22150,22100,94
20240513,125700,727018300,22100,22100,22100,22100,7
20240513,125600,726863600,22150,22100,22150,22100,36
20240513,125500,726066450,22150,22150,22150,22150,0
20240513,125400,726066450,22150,22150,22150,22150,0
20240513,125300,726066450,22150,22100,22150,22100,149
20240513,125200,722772500,22100,22100,22100,22100,0
20240513,125100,722772500,22100,22150,22150,22100,41
20240513,125000,721865300,22150,22100,22150,22100,18
20240513,124900,721466650,22150,22150,22150,22150,76
20240513,124800,719783250,22150,22150,22150,22100,45
20240513,124700,718787550,22100,22100,22100,22100,1
20240513,124600,718765450,22100,22100,22100,22100,2
20240513,124500,718721250,22150,22100,22150,22100,22
20240513,124400,718234000,22100,22100,22100,22100,0
20240513,124300,718234000,22100,22150,22150,22100,48
20240513,124200,717172700,22150,22150,22150,22150,30
20240513,124100,716508200,22100,22100,22100,22100,1693
20240513,124000,679092900,22100,22100,22150,22100,44
20240513,123900,678119350,22100,22150,22150,22100,76
20240513,123800,676436900,22150,22150,22150,22150,0
20240513,123700,676436900,22150,22050,22150,22050,42
20240513,123600,675508700,22050,22050,22050,22050,1
20240513,123500,675486650,22150,22150,22150,22150,0
20240513,123400,675486650,22150,22150,22150,22150,30
20240513,123300,674822150,22050,22050,22050,22050,2
20240513,123200,674778050,22150,22150,22150,22150,0
20240513,123100,674778050,22150,22050,22150,22050,122
20240513,123000,672085850,22050,22050,22050,22050,0
20240513,122900,672085850,22050,22150,22150,22050,151
20240513,122800,668747700,22100,22100,22100,22100,0
20240513,122700,668747700,22100,22100,22100,22100,0
20240513,122600,668747700,22100,22150,22150,22100,21
20240513,122500,668282600,22150,22150,22150,22150,9
20240513,122400,668083250,22150,22150,22150,22150,0
20240513,122300,668083250,22150,22100,22150,22100,34
20240513,122200,667330750,22150,22150,22150,22150,0
20240513,122100,667330750,22150,22150,22150,22150,0
20240513,122000,667330750,22150,22100,22150,22100,21
20240513,121900,666865650,22100,22100,22100,22100,2
20240513,121800,666821450,22150,22050,22150,22050,140
20240513,121700,663730950,22050,22050,22050,22050,18
20240513,121600,663334050,22050,22050,22050,22050,1
20240513,121500,663312000,22150,22150,22150,22150,23
20240513,121400,662802550,22100,22100,22100,22100,4
20240513,121300,662714150,22100,22100,22100,22100,0
20240513,121200,662714150,22100,22150,22150,22100,201
20240513,121100,658262300,22150,22150,22150,22150,93
20240513,121000,656202350,22150,22150,22150,22100,128
20240513,120900,653367600,22150,22100,22150,22100,21
20240513,120800,652902500,22150,22150,22150,22150,257
20240513,120700,647209950,22150,22150,22150,22150,23
20240513,120600,646700500,22100,22100,22100,22100,1
20240513,120500,646678400,22150,22150,22150,22150,0
20240513,120400,646678400,22150,22150,22150,22150,28
20240513,120300,646058200,22100,22100,22100,22100,1
20240513,120200,646036100,22100,22100,22100,22100,2
20240513,120100,645991900,22150,22100,22150,22100,65
20240513,120000,644553100,22050,22050,22050,22050,1
20240513,115900,644531050,22100,22050,22100,22050,7
20240513,115800,644376400,22100,22100,22100,22100,140
20240513,115700,641282400,22100,22100,22100,22100,0
20240513,115600,641282400,22100,22050,22100,22050,42
20240513,115500,640354250,22050,22050,22100,22050,146
20240513,115400,637134000,22050,22050,22050,22050,23
20240513,115300,636626850,22150,22100,22150,22100,292
20240513,115200,630172650,22100,22100,22100,22100,2
20240513,115100,630128450,22150,22150,22150,22150,0
20240513,115000,630128450,22150,22100,22150,22100,25
20240513,114900,629574750,22150,22200,22200,22150,18
20240513,114800,629175600,22150,22150,22150,22100,168
20240513,114700,625454450,22150,22150,22150,22150,63
20240513,114600,624059000,22100,22100,22100,22100,1
20240513,114500,624036900,22100,22150,22150,22100,24
20240513,114400,623505400,22100,22100,22100,22100,238
20240513,114300,618245600,22150,22150,22150,22150,1
20240513,114200,618223450,22100,22100,22150,22100,31
20240513,114100,617536900,22100,22100,22100,22100,125
20240513,114000,614774400,22100,22100,22100,22100,1
20240513,113900,614752300,22150,22150,22150,22150,22
20240513,113800,614265000,22100,22150,22150,22100,152
20240513,113700,610898300,22150,22150,22150,22150,0
20240513,113600,610898300,22150,22100,22150,22100,32
20240513,113500,610189600,22100,22100,22100,22100,2
20240513,113400,610145400,22100,22100,22150,22100,45
20240513,113300,609149750,22100,22100,22100,22100,1
20240513,113200,609127650,22100,22100,22100,22100,15
20240513,113100,608796150,22100,22100,22150,22100,23
20240513,113000,608286800,22100,22100,22100,22100,125
20240513,112900,605524300,22100,22100,22100,22100,1
20240513,112800,605502200,22100,22050,22150,22050,44
20240513,112700,604528650,22100,22100,22100,22100,126
20240513,112600,601744050,22150,22100,22150,22100,403
20240513,112500,592837300,22100,22050,22100,22050,321
20240513,112400,585758300,22050,22050,22050,22050,125
20240513,112300,583002050,22050,22100,22100,22050,24
20240513,112200,582471700,22050,22050,22050,22050,0
20240513,112100,582471700,22050,22050,22050,22050,3
20240513,112000,582405550,22100,22050,22100,22050,70
20240513,111900,580861050,22050,22050,22050,22050,22
20240513,111800,580375950,22050,22100,22100,22050,231
20240513,111700,575270950,22100,22050,22100,22050,36
20240513,111600,574476000,22100,22100,22100,22100,1
20240513,111500,574453900,22100,22100,22100,22100,0
20240513,111400,574453900,22100,22050,22100,22050,21
20240513,111300,573989850,22050,22050,22050,22050,165
20240513,111200,570351600,22050,22050,22050,22050,22
20240513,111100,569866500,22000,22000,22000,22000,1
20240513,111000,569844500,22000,22050,22050,22000,476
20240513,110900,559355450,22050,22050,22050,22050,360
20240513,110800,551417450,22050,22000,22050,21900,220
20240513,110700,546577350,21950,22000,22000,21950,952
20240513,110600,525680200,21950,21950,22000,21950,431
20240513,110500,516218650,21950,21950,21950,21950,0
20240513,110400,516218650,21950,21950,21950,21950,913
20240513,110300,496178300,22000,22000,22000,22000,34
20240513,110200,495430300,22000,22000,22000,22000,0
20240513,110100,495430300,22000,22000,22000,21950,24
20240513,110000,494902350,22000,22000,22000,22000,10
20240513,105900,494682350,22000,21950,22000,21950,362
20240513,105800,486718400,22000,21950,22000,21950,195
20240513,105700,482436700,22000,21950,22000,21950,15
20240513,105600,482106750,22000,22000,22000,22000,32
20240513,105500,481402750,22000,22000,22000,22000,66
20240513,105400,479950750,21950,22000,22050,21950,330
20240513,105300,472692550,22050,22050,22050,22050,3
20240513,105200,472626400,22050,22050,22050,22050,21
20240513,105100,472163350,21950,21950,21950,21950,2
20240513,105000,472119450,22050,22050,22050,22050,26
20240513,104900,471546150,22050,22050,22050,22050,1
20240513,104800,471524100,21950,21950,21950,21950,0
20240513,104700,471524100,21950,22000,22050,21950,151
20240513,104600,468201200,22000,22000,22000,22000,10
20240513,104500,467981200,22000,22000,22000,22000,0
20240513,104400,467981200,22000,21950,22000,21950,25
20240513,104300,467431300,21950,21950,21950,21950,720
20240513,104200,451627300,22000,22000,22000,22000,125
20240513,104100,448877300,22000,22000,22000,22000,0
20240513,104000,448877300,22000,21950,22000,21950,2
20240513,103900,448833350,21950,21950,21950,21950,125
20240513,103800,446089600,21950,21950,21950,21950,2
20240513,103700,446045700,22000,22000,22000,22000,1
20240513,103600,446023700,22000,22000,22000,21950,476
20240513,103500,435566700,22000,22000,22000,22000,0
20240513,103400,435566700,22000,21950,22000,21950,11
20240513,103300,435324800,21950,21950,21950,21950,31
20240513,103200,434644350,22000,22000,22000,22000,841
20240513,103100,416142350,22000,22000,22000,22000,300
20240513,103000,409542350,22000,22050,22050,22000,43
20240513,102900,408594250,22050,22050,22050,22050,1045
20240513,102800,385552000,22100,22100,22100,22100,501
20240513,102700,374479900,22050,22100,22100,22050,11
20240513,102600,374236850,22050,22050,22050,22050,200
20240513,102500,369826850,22100,22100,22100,22100,26
20240513,102400,369252250,22100,22100,22100,22100,50
20240513,102300,368147250,22050,22100,22100,22050,698
20240513,102200,352721500,22100,22100,22100,22100,350
20240513,102100,344986500,22150,22150,22150,22150,19
20240513,102000,344565650,22100,22100,22100,22100,229
20240513,101900,339504750,22150,22150,22150,22150,19
20240513,101800,339083900,22100,22100,22100,22100,146
20240513,101700,335857300,22100,22100,22100,22100,47
20240513,101600,334818600,22100,22150,22150,22100,11
20240513,101500,334575000,22150,22150,22150,22150,1
20240513,101400,334552850,22150,22150,22150,22150,0
20240513,101300,334552850,22150,22150,22150,22100,158
20240513,101200,331053200,22150,22150,22150,22150,595
20240513,101100,317873950,22150,22150,22150,22150,11
20240513,101000,317630300,22150,22250,22250,22150,2054
20240513,100900,272026050,22250,22250,22250,22250,100
20240513,100800,269801050,22250,22200,22250,22200,608
20240513,100700,256276050,22150,22150,22150,22150,0
20240513,100600,256276050,22150,22150,22150,22150,2
20240513,100500,256231750,22250,22150,22250,22150,127
20240513,100400,253418500,22150,22150,22150,22150,5
20240513,100300,253307750,22150,22150,22150,22150,2
20240513,100200,253263450,22200,22200,22200,22200,105
20240513,100100,250932450,22250,22250,22250,22250,0
20240513,100000,250932450,22250,22250,22250,22250,2
20240513,095900,250887950,22250,22200,22250,22150,522
20240513,095800,239274550,22200,22150,22200,22150,590
20240513,095700,226183050,22150,22150,22150,22150,38
20240513,095600,225341350,22150,22100,22150,22100,21
20240513,095500,224876300,22100,22100,22100,22100,21
20240513,095400,224412200,22200,22150,22200,22150,576
20240513,095300,211652850,22150,22150,22150,22150,12
20240513,095200,211387050,22150,22150,22150,22150,101
20240513,095100,209149900,22150,22150,22200,22150,131
20240513,095000,206248000,22150,22200,22200,22150,90
20240513,094900,204250050,22150,22150,22150,22150,2
20240513,094800,204205750,22150,22150,22150,22150,341
20240513,094700,196652600,22100,22100,22100,22100,125
20240513,094600,193890100,22100,22150,22150,22100,22
20240513,094500,193402950,22150,22150,22150,22100,37
20240513,094400,192584900,22150,22150,22150,22150,107
20240513,094300,190214850,22150,22150,22150,22150,165
20240513,094200,186560100,22100,22150,22150,22100,120
20240513,094100,183903100,22150,22150,22150,22150,8
20240513,094000,183725900,22150,22150,22150,22150,15
20240513,093900,183393650,22100,22100,22150,22100,33
20240513,093800,182664300,22150,22150,22150,22150,1
20240513,093700,182642150,22050,22050,22050,22050,130
20240513,093600,179775650,22050,22050,22050,22050,2
20240513,093500,179731550,22050,22200,22200,22050,40
20240513,093400,178846700,22050,22050,22050,22050,163
20240513,093300,175252550,22050,22050,22050,22050,0
20240513,093200,175252550,22050,22100,22100,22050,62
20240513,093100,173882400,22100,22100,22100,22100,521
20240513,093000,162368300,22050,22050,22050,22050,0
20240513,092900,162368300,22050,22050,22050,22050,1
20240513,092800,162346250,22200,22150,22200,22150,460
20240513,092700,152157100,22050,22100,22100,22050,11
20240513,092600,151914050,22150,22150,22150,22150,59
20240513,092500,150607200,22150,22050,22150,22050,396
20240513,092400,141855700,22100,22100,22100,22100,1
20240513,092300,141833600,22100,22100,22100,22100,4
20240513,092200,141745200,22050,22050,22050,22050,22
20240513,092100,141260100,22100,22100,22100,22050,138
20240513,092000,138214650,22100,22100,22100,22050,474
20240513,091900,127761750,22100,22100,22100,22100,20
20240513,091800,127319750,22100,22150,22150,22050,45
20240513,091700,126325000,22050,22100,22100,22050,64
20240513,091600,124912850,22150,22050,22150,22050,20
20240513,091500,124471750,22050,22050,22050,22050,5
20240513,091400,124361500,22050,22050,22050,22050,5
20240513,091300,124251250,22000,22000,22000,22000,0
20240513,091200,124251250,22000,22100,22100,22000,669
20240513,091100,109486200,22150,22150,22150,22150,239
20240513,091000,104192350,22200,22250,22250,22200,123
20240513,090900,101461200,22300,22250,22300,22250,620
20240513,090800,87666150,22200,22200,22200,22200,0
20240513,090700,87666150,22200,22200,22200,22200,109
20240513,090600,85246350,22150,22200,22200,22150,43
20240513,090500,84292950,22200,22200,22200,22200,30
20240513,090400,83626950,22200,22150,22200,22150,75
20240513,090300,81964650,22150,22050,22150,22050,554
20240513,090200,69747050,22150,22150,22150,22150,1321
20240513,090100,40486900,22050,22150,22150,22050,33
20240513,090000,39757750,22100,22100,22100,22050,1799