KissMeData/002320/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183600,854897100,21100,21100,21100,21100,390
20240514,183500,854897100,21100,21100,21100,21100,0
20240514,183400,854897100,21100,21100,21100,21100,0
20240514,183300,854897100,21100,21100,21100,21100,0
20240514,183200,854897100,21100,21100,21100,21100,0
20240514,183100,854897100,21100,21100,21100,21100,0
20240514,183000,854897100,21100,21100,21100,21100,0
20240514,182900,854897100,21100,21100,21100,21100,0
20240514,182800,854897100,21100,21100,21100,21100,0
20240514,182700,854897100,21100,21100,21100,21100,0
20240514,182600,854897100,21100,21100,21100,21100,0
20240514,182500,854897100,21100,21100,21100,21100,0
20240514,182400,854897100,21100,21100,21100,21100,0
20240514,182300,854897100,21100,21100,21100,21100,0
20240514,182200,854897100,21100,21100,21100,21100,0
20240514,182100,854897100,21100,21100,21100,21100,0
20240514,182000,854897100,21100,21100,21100,21100,0
20240514,181900,854897100,21100,21100,21100,21100,0
20240514,181800,854897100,21100,21100,21100,21100,0
20240514,181700,854897100,21100,21100,21100,21100,0
20240514,181600,854897100,21100,21100,21100,21100,0
20240514,181500,854897100,21100,21100,21100,21100,0
20240514,181400,854897100,21100,21100,21100,21100,0
20240514,181300,854897100,21100,21100,21100,21100,0
20240514,181200,854897100,21100,21100,21100,21100,0
20240514,181100,854897100,21100,21100,21100,21100,0
20240514,181000,854897100,21100,21100,21100,21100,0
20240514,180900,854897100,21100,21100,21100,21100,0
20240514,180800,854897100,21100,21100,21100,21100,0
20240514,180700,854897100,21100,21100,21100,21100,0
20240514,180600,854897100,21100,21100,21100,21100,390
20240514,180500,854897100,21100,21100,21100,21100,0
20240514,180400,854897100,21100,21100,21100,21100,0
20240514,180300,854897100,21100,21100,21100,21100,0
20240514,180200,854897100,21100,21100,21100,21100,0
20240514,180100,854897100,21100,21100,21100,21100,0
20240514,180000,854897100,21100,21100,21100,21100,0
20240514,175900,854897100,21100,21100,21100,21100,0
20240514,175800,854897100,21100,21100,21100,21100,0
20240514,175700,854897100,21100,21100,21100,21100,0
20240514,175600,854897100,21100,21100,21100,21100,0
20240514,175500,854897100,21100,21100,21100,21100,0
20240514,175400,854897100,21100,21100,21100,21100,0
20240514,175300,854897100,21100,21100,21100,21100,0
20240514,175200,854897100,21100,21100,21100,21100,0
20240514,175100,854897100,21100,21100,21100,21100,0
20240514,175000,854897100,21100,21100,21100,21100,0
20240514,174900,854897100,21100,21100,21100,21100,0
20240514,174800,854897100,21100,21100,21100,21100,0
20240514,174700,854897100,21100,21100,21100,21100,0
20240514,174600,854897100,21100,21100,21100,21100,0
20240514,174500,854897100,21100,21100,21100,21100,0
20240514,174400,854897100,21100,21100,21100,21100,0
20240514,174300,854897100,21100,21100,21100,21100,0
20240514,174200,854897100,21100,21100,21100,21100,0
20240514,174100,854897100,21100,21100,21100,21100,0
20240514,174000,854897100,21100,21100,21100,21100,0
20240514,173900,854897100,21100,21100,21100,21100,0
20240514,173800,854897100,21100,21100,21100,21100,0
20240514,173700,854897100,21100,21100,21100,21100,0
20240514,173600,854897100,21100,21100,21100,21100,390
20240514,173500,854897100,21100,21100,21100,21100,0
20240514,173400,854897100,21100,21100,21100,21100,0
20240514,173300,854897100,21100,21100,21100,21100,0
20240514,173200,854897100,21100,21100,21100,21100,0
20240514,173100,854897100,21100,21100,21100,21100,0
20240514,173000,854897100,21100,21100,21100,21100,0
20240514,172900,854897100,21100,21100,21100,21100,0
20240514,172800,854897100,21100,21100,21100,21100,0
20240514,172700,854897100,21100,21100,21100,21100,0
20240514,172600,854897100,21100,21100,21100,21100,0
20240514,172500,854897100,21100,21100,21100,21100,0
20240514,172400,854897100,21100,21100,21100,21100,0
20240514,172300,854897100,21100,21100,21100,21100,0
20240514,172200,854897100,21100,21100,21100,21100,0
20240514,172100,854897100,21100,21100,21100,21100,0
20240514,172000,854897100,21100,21100,21100,21100,0
20240514,171900,854897100,21100,21100,21100,21100,0
20240514,171800,854897100,21100,21100,21100,21100,0
20240514,171700,854897100,21100,21100,21100,21100,0
20240514,171600,854897100,21100,21100,21100,21100,0
20240514,171500,854897100,21100,21100,21100,21100,0
20240514,171400,854897100,21100,21100,21100,21100,0
20240514,171300,854897100,21100,21100,21100,21100,0
20240514,171200,854897100,21100,21100,21100,21100,0
20240514,171100,854897100,21100,21100,21100,21100,0
20240514,171000,854897100,21100,21100,21100,21100,0
20240514,170900,854897100,21100,21100,21100,21100,0
20240514,170800,854897100,21100,21100,21100,21100,0
20240514,170700,854897100,21100,21100,21100,21100,0
20240514,170600,854897100,21100,21100,21100,21100,390
20240514,170500,854897100,21100,21100,21100,21100,0
20240514,170400,854897100,21100,21100,21100,21100,0
20240514,170300,854897100,21100,21100,21100,21100,0
20240514,170200,854897100,21100,21100,21100,21100,0
20240514,170100,854897100,21100,21100,21100,21100,0
20240514,170000,854897100,21100,21100,21100,21100,0
20240514,165900,854897100,21100,21100,21100,21100,0
20240514,165800,854897100,21100,21100,21100,21100,0
20240514,165700,854897100,21100,21100,21100,21100,0
20240514,165600,854897100,21100,21100,21100,21100,0
20240514,165500,854897100,21100,21100,21100,21100,0
20240514,165400,854897100,21100,21100,21100,21100,0
20240514,165300,854897100,21100,21100,21100,21100,0
20240514,165200,854897100,21100,21100,21100,21100,0
20240514,165100,854897100,21100,21100,21100,21100,0
20240514,165000,854897100,21100,21100,21100,21100,0
20240514,164900,854897100,21100,21100,21100,21100,0
20240514,164800,854897100,21100,21100,21100,21100,0
20240514,164700,854897100,21100,21100,21100,21100,0
20240514,164600,854897100,21100,21100,21100,21100,0
20240514,164500,854897100,21100,21100,21100,21100,0
20240514,164400,854897100,21100,21100,21100,21100,0
20240514,164300,854897100,21100,21100,21100,21100,0
20240514,164200,854897100,21100,21100,21100,21100,0
20240514,164100,854897100,21100,21100,21100,21100,0
20240514,164000,854897100,21100,21100,21100,21100,0
20240514,163900,854897100,21100,21100,21100,21100,0
20240514,163800,854897100,21100,21100,21100,21100,0
20240514,163700,854897100,21100,21100,21100,21100,0
20240514,163600,854897100,21100,21100,21100,21100,390
20240514,163500,854897100,21100,21100,21100,21100,0
20240514,163400,854897100,21100,21100,21100,21100,0
20240514,163300,854897100,21100,21100,21100,21100,0
20240514,163200,854897100,21100,21100,21100,21100,0
20240514,163100,854897100,21100,21100,21100,21100,0
20240514,163000,854897100,21100,21100,21100,21100,0
20240514,162900,854897100,21100,21100,21100,21100,0
20240514,162800,854897100,21100,21100,21100,21100,0
20240514,162700,854897100,21100,21100,21100,21100,0
20240514,162600,854897100,21100,21100,21100,21100,0
20240514,162500,854897100,21100,21100,21100,21100,0
20240514,162400,854897100,21100,21100,21100,21100,0
20240514,162300,854897100,21100,21100,21100,21100,0
20240514,162200,854897100,21100,21100,21100,21100,0
20240514,162100,854897100,21100,21100,21100,21100,0
20240514,162000,854897100,21100,21100,21100,21100,0
20240514,161900,854897100,21100,21100,21100,21100,0
20240514,161800,854897100,21100,21100,21100,21100,0
20240514,161700,854897100,21100,21100,21100,21100,0
20240514,161600,854897100,21100,21100,21100,21100,0
20240514,161500,854897100,21100,21100,21100,21100,0
20240514,161400,854897100,21100,21100,21100,21100,0
20240514,161300,854897100,21100,21100,21100,21100,0
20240514,161200,854897100,21100,21100,21100,21100,0
20240514,161100,854897100,21100,21100,21100,21100,0
20240514,161000,854897100,21100,21100,21100,21100,0
20240514,160900,854897100,21100,21100,21100,21100,0
20240514,160800,854897100,21100,21100,21100,21100,0
20240514,160700,854897100,21100,21100,21100,21100,0
20240514,160600,854897100,21100,21100,21100,21100,390
20240514,160500,854897100,21100,21100,21100,21100,0
20240514,160400,854897100,21100,21100,21100,21100,0
20240514,160300,854897100,21100,21100,21100,21100,0
20240514,160200,854897100,21100,21100,21100,21100,0
20240514,160100,854897100,21100,21100,21100,21100,0
20240514,160000,854897100,21100,21100,21100,21100,0
20240514,155900,854897100,21100,21100,21100,21100,0
20240514,155800,854897100,21100,21100,21100,21100,0
20240514,155700,854897100,21100,21100,21100,21100,0
20240514,155600,854897100,21100,21100,21100,21100,0
20240514,155500,854897100,21100,21100,21100,21100,0
20240514,155400,854897100,21100,21100,21100,21100,0
20240514,155300,854897100,21100,21100,21100,21100,0
20240514,155200,854897100,21100,21100,21100,21100,0
20240514,155100,854897100,21100,21100,21100,21100,0
20240514,155000,854897100,21100,21100,21100,21100,0
20240514,154900,854897100,21100,21100,21100,21100,0
20240514,154800,854897100,21100,21100,21100,21100,0
20240514,154700,854897100,21100,21100,21100,21100,0
20240514,154600,854897100,21100,21100,21100,21100,0
20240514,154500,854897100,21100,21100,21100,21100,0
20240514,154400,854897100,21100,21100,21100,21100,0
20240514,154300,854897100,21100,21100,21100,21100,0
20240514,154200,854897100,21100,21100,21100,21100,0
20240514,154100,854897100,21100,21100,21100,21100,0
20240514,154000,854897100,21100,21100,21100,21100,0
20240514,153900,854897100,21100,21100,21100,21100,0
20240514,153800,854897100,21100,21100,21100,21100,0
20240514,153700,854897100,21100,21100,21100,21100,0
20240514,153600,854897100,21100,21100,21100,21100,390
20240514,153500,854897100,21100,21100,21100,21100,0
20240514,153400,854897100,21100,21100,21100,21100,0
20240514,153300,854897100,21100,21100,21100,21100,0
20240514,153200,854897100,21100,21100,21100,21100,0
20240514,153100,854897100,21100,21100,21100,21100,0
20240514,153000,854897100,21100,21100,21100,21100,390
20240514,152900,846668100,21100,21100,21100,21100,0
20240514,152800,846668100,21100,21100,21100,21100,0
20240514,152700,846668100,21100,21100,21100,21100,0
20240514,152600,846668100,21100,21100,21100,21100,0
20240514,152500,846668100,21100,21100,21100,21100,0
20240514,152400,846668100,21100,21100,21100,21100,0
20240514,152300,846668100,21100,21100,21100,21100,0
20240514,152200,846668100,21100,21100,21100,21100,0
20240514,152100,846668100,21100,21100,21100,21100,0
20240514,152000,846668100,21100,21100,21100,21100,0
20240514,151900,846668100,21100,21350,21350,21100,564
20240514,151800,834732550,21300,21150,21300,21150,476
20240514,151700,824599300,21150,21150,21300,21150,285
20240514,151600,818557450,21250,21200,21250,21200,107
20240514,151500,816288700,21150,21150,21150,21150,1
20240514,151400,816267550,21150,21200,21200,21150,39
20240514,151300,815441300,21200,21200,21200,21150,32
20240514,151200,814763250,21200,21200,21250,21200,333
20240514,151100,807691850,21200,21250,21250,21150,441
20240514,151000,798333950,21250,21300,21300,21250,300
20240514,150900,791947300,21350,21300,21350,21300,355
20240514,150800,784375800,21300,21350,21350,21300,556
20240514,150700,772525000,21350,21350,21350,21350,222
20240514,150600,767785300,21300,21300,21300,21300,413
20240514,150500,758988400,21300,21300,21300,21250,929
20240514,150400,739216050,21250,21300,21300,21250,433
20240514,150300,730003700,21250,21250,21300,21250,446
20240514,150200,720517900,21250,21250,21300,21250,854
20240514,150100,702349000,21250,21300,21300,21250,971
20240514,150000,681669850,21300,21200,21300,21200,241
20240514,145900,676539800,21300,21200,21300,21150,206
20240514,145800,672180700,21200,21200,21300,21200,632
20240514,145700,658735750,21250,21250,21300,21250,391
20240514,145600,650419750,21250,21250,21300,21250,395
20240514,145500,642014100,21150,21300,21300,21100,839
20240514,145400,624196000,21300,21300,21300,21150,738
20240514,145300,608519950,21300,21250,21300,21250,491
20240514,145200,598069400,21250,21250,21250,21250,109
20240514,145100,595753150,21250,21200,21300,21200,556
20240514,145000,583931550,21250,21300,21300,21250,628
20240514,144900,570574600,21200,21250,21350,21200,1203
20240514,144800,545012350,21250,21250,21250,21250,822
20240514,144700,527544850,21200,21150,21200,21150,701
20240514,144600,512709950,21200,21100,21200,21100,1721
20240514,144500,476305500,21050,21050,21050,21050,819
20240514,144400,459065550,21000,21050,21050,21000,615
20240514,144300,446137950,21050,20900,21050,20900,959
20240514,144200,426002150,20900,20900,20900,20900,9
20240514,144100,425814050,20900,20900,20900,20900,0
20240514,144000,425814050,20900,21000,21000,20900,102
20240514,143900,423676650,21000,20900,21000,20900,33
20240514,143800,422984350,20900,20900,20900,20900,24
20240514,143700,422482750,20950,20950,20950,20950,80
20240514,143600,420806750,21000,21000,21000,21000,73
20240514,143500,419273750,20950,20950,20950,20950,67
20240514,143400,417870100,21000,20900,21000,20900,137
20240514,143300,415006700,21000,20900,21000,20900,29
20240514,143200,414397800,20900,20900,20900,20900,4
20240514,143100,414314200,20900,20900,20900,20900,0
20240514,143000,414314200,20900,20950,20950,20900,13
20240514,142900,414042450,21000,20900,21000,20900,38
20240514,142800,413245650,20900,20900,20900,20900,6
20240514,142700,413120250,20950,20900,20950,20900,22
20240514,142600,412659950,20950,21000,21000,20950,38
20240514,142500,411862650,20900,20900,20900,20900,2
20240514,142400,411820850,20900,20900,20900,20900,5
20240514,142300,411716350,20950,21000,21000,20900,46
20240514,142200,410751850,21000,20900,21000,20900,8
20240514,142100,410584150,20950,20950,20950,20950,0
20240514,142000,410584150,20950,20950,20950,20950,29
20240514,141900,409976600,20900,21000,21000,20900,38
20240514,141800,409179900,20900,20950,20950,20900,70
20240514,141700,407714250,20900,20900,20900,20900,3
20240514,141600,407651550,20950,20950,20950,20950,1
20240514,141500,407630600,20950,20950,20950,20950,33
20240514,141400,406939250,20900,20900,20900,20900,12
20240514,141300,406688450,20900,20900,20900,20900,42
20240514,141200,405810650,21000,20950,21000,20900,158
20240514,141100,402504750,20950,20900,20950,20900,18
20240514,141000,402128050,20950,20950,20950,20950,0
20240514,140900,402128050,20950,20950,20950,20950,25
20240514,140800,401604300,20900,20900,20900,20900,3
20240514,140700,401541600,20900,20900,20900,20900,9
20240514,140600,401353500,20950,20950,20950,20950,26
20240514,140500,400808800,20900,20900,20900,20900,12
20240514,140400,400558000,20900,20900,20900,20900,7
20240514,140300,400411700,20900,20950,20950,20900,53
20240514,140200,399302550,20900,20900,20900,20900,52
20240514,140100,398215750,20900,20900,20900,20900,118
20240514,140000,395749550,20900,21000,21000,20900,44
20240514,135900,394827150,20900,20900,21000,20900,105
20240514,135800,392627750,20900,20900,20900,20900,1
20240514,135700,392606850,20900,20900,20900,20900,5
20240514,135600,392502350,20900,20950,20950,20900,14
20240514,135500,392209600,20950,20900,20950,20900,26
20240514,135400,391664950,20900,20900,20900,20900,7
20240514,135300,391518650,20900,21000,21000,20900,52
20240514,135200,390428950,20900,20900,20900,20900,47
20240514,135100,389446650,20900,20900,20900,20900,150
20240514,135000,386311650,20950,20950,20950,20950,27
20240514,134900,385746000,20950,20950,20950,20950,9
20240514,134800,385557450,20900,20900,20900,20900,1
20240514,134700,385536550,20900,20950,20950,20900,9
20240514,134600,385348200,20900,20900,20900,20900,0
20240514,134500,385348200,20900,20950,20950,20900,32
20240514,134400,384678200,20900,20900,20900,20900,3
20240514,134300,384615500,20950,20950,20950,20950,9
20240514,134200,384426950,21000,20950,21000,20950,32
20240514,134100,383755150,20950,20950,20950,20950,13
20240514,134000,383482800,20950,20950,20950,20950,0
20240514,133900,383482800,20950,21000,21000,20950,35
20240514,133800,382748250,20950,20950,20950,20950,5
20240514,133700,382643500,20950,20950,20950,20950,16
20240514,133600,382308300,20950,20950,20950,20950,10
20240514,133500,382098800,21000,21000,21000,21000,24
20240514,133400,381594800,20950,20950,20950,20950,10
20240514,133300,381385300,20950,21000,21000,20950,11
20240514,133200,381154800,21000,20950,21000,20950,32
20240514,133100,380483050,20950,20950,20950,20950,17
20240514,133000,380126900,21000,21000,21000,21000,18
20240514,132900,379748900,20950,20950,20950,20950,4
20240514,132800,379665100,20950,20950,20950,20950,15
20240514,132700,379350850,20950,20950,20950,20950,7
20240514,132600,379204200,20950,20900,20950,20900,26
20240514,132500,378660350,20950,20950,20950,20950,32
20240514,132400,377989950,21000,20950,21000,20950,22
20240514,132300,377528000,20950,20950,20950,20950,5
20240514,132200,377423250,20950,20950,20950,20950,24
20240514,132100,376920450,20900,20900,20900,20900,4
20240514,132000,376836850,20900,20900,20900,20900,0
20240514,131900,376836850,20900,20900,20900,20900,25
20240514,131800,376314350,20950,20900,20950,20900,29
20240514,131700,375707000,20900,20900,20900,20900,5
20240514,131600,375602500,20900,20900,20900,20900,14
20240514,131500,375309900,20900,20900,20900,20900,0
20240514,131400,375309900,20900,20950,20950,20900,44
20240514,131300,374389200,20900,20900,20900,20900,122
20240514,131200,371839400,20950,20900,20950,20900,61
20240514,131100,370563000,20900,20900,20900,20900,101
20240514,131000,368452100,20900,20900,20900,20900,7
20240514,130900,368305800,20900,20900,20900,20900,2
20240514,130800,368264000,20950,20950,20950,20950,26
20240514,130700,367719300,20900,20900,20900,20900,12
20240514,130600,367468500,20900,20900,20900,20900,5
20240514,130500,367364000,20950,20950,20950,20950,4
20240514,130400,367280200,20900,20950,20950,20900,47
20240514,130300,366296600,20900,20900,20900,20900,3
20240514,130200,366233900,20900,20900,20900,20900,13
20240514,130100,365962200,20950,20900,20950,20900,43
20240514,130000,365062200,20950,20950,20950,20950,2
20240514,125900,365020300,20850,20850,20850,20850,14
20240514,125800,364728400,20950,20900,20950,20850,107
20240514,125700,362489550,20900,20900,20900,20900,15
20240514,125600,362176050,20900,20900,20900,20900,186
20240514,125500,358288650,20900,20900,20950,20900,27
20240514,125400,357723700,20900,20950,20950,20900,28
20240514,125300,357137450,20900,20900,20900,20900,4
20240514,125200,357053850,20900,20950,20950,20900,19
20240514,125100,356656700,20950,20900,20950,20900,30
20240514,125000,356028350,20900,20900,20900,20900,0
20240514,124900,356028350,20900,20900,20900,20900,37
20240514,124800,355255050,20900,20950,20950,20900,36
20240514,124700,354501300,20900,20900,20900,20900,4
20240514,124600,354417700,20900,20900,20900,20900,13
20240514,124500,354146000,20900,20900,20900,20900,0
20240514,124400,354146000,20900,20950,20950,20900,34
20240514,124300,353434200,20900,20900,20950,20900,37
20240514,124200,352660200,20900,20950,20950,20900,40
20240514,124100,351822700,20900,20900,20900,20900,3
20240514,124000,351760000,20900,20900,20900,20900,8
20240514,123900,351592800,20900,20900,20900,20900,3
20240514,123800,351530100,20900,20950,20950,20900,34
20240514,123700,350818250,20900,20900,20900,20900,15
20240514,123600,350504750,20900,20900,20900,20900,4
20240514,123500,350421150,20900,20900,20900,20900,13
20240514,123400,350149450,20950,20900,20950,20900,36
20240514,123300,349395800,20850,20850,20850,20850,8
20240514,123200,349229000,20950,20850,20950,20850,24
20240514,123100,348728400,20950,20900,20950,20900,81
20240514,123000,347032350,20900,20900,20900,20900,1
20240514,122900,347011450,20900,20900,20900,20900,0
20240514,122800,347011450,20900,20850,20900,20850,13
20240514,122700,346740100,20900,20900,20900,20900,4
20240514,122600,346656500,20850,20850,20850,20850,15
20240514,122500,346343750,20950,20850,20950,20850,49
20240514,122400,345319150,20900,20950,20950,20900,41
20240514,122300,344460300,20900,20900,20900,20850,14
20240514,122200,344167950,20850,20850,20850,20850,10
20240514,122100,343959450,20900,20850,20900,20850,32
20240514,122000,343290950,20900,20850,20900,20850,20
20240514,121900,342873900,20850,20850,20850,20850,0
20240514,121800,342873900,20850,20850,20850,20850,64
20240514,121700,341539500,20900,20850,20900,20850,292
20240514,121600,335450000,20850,20850,20850,20850,217
20240514,121500,330925550,20850,20900,20900,20850,67
20240514,121400,329525650,20900,20950,20950,20900,325
20240514,121300,322731900,20900,20900,20900,20900,7
20240514,121200,322585600,20900,20900,20900,20900,22
20240514,121100,322125800,20950,20900,20950,20900,32
20240514,121000,321455500,20900,20900,20900,20900,5
20240514,120900,321351000,20900,20900,20900,20900,7
20240514,120800,321204700,20900,20900,20900,20900,9
20240514,120700,321016600,20950,20900,20950,20900,31
20240514,120600,320367400,20900,20950,20950,20900,16
20240514,120500,320032950,20900,20900,20900,20900,9
20240514,120400,319844850,20950,20950,20950,20950,24
20240514,120300,319342050,20900,20900,20900,20900,14
20240514,120200,319049450,20900,20950,20950,20900,30
20240514,120100,318421700,20950,20900,20950,20900,35
20240514,120000,317688700,20950,20900,20950,20900,16
20240514,115900,317354200,20900,20900,20900,20900,0
20240514,115800,317354200,20900,20900,20900,20900,10
20240514,115700,317145200,20950,20900,20950,20900,48
20240514,115600,316140700,20850,20850,20850,20850,1
20240514,115500,316119850,20850,20850,20850,20850,4
20240514,115400,316036450,20850,20850,20850,20850,10
20240514,115300,315827950,20900,20900,20900,20900,23
20240514,115200,315347250,20850,20850,20850,20850,3
20240514,115100,315284700,20850,20950,20950,20850,38
20240514,115000,314489700,20900,20850,20900,20850,8
20240514,114900,314322550,20850,20850,20850,20850,0
20240514,114800,314322550,20850,20900,20900,20850,13
20240514,114700,314051100,20900,20900,20900,20900,17
20240514,114600,313695800,20850,20850,20850,20850,15
20240514,114500,313383050,20850,20850,20850,20850,50
20240514,114400,312340550,20900,20900,20900,20900,0
20240514,114300,312340550,20900,20950,20950,20900,77
20240514,114200,310731200,20900,20900,20900,20900,100
20240514,114100,308641200,20900,20950,20950,20900,91
20240514,114000,306739000,20950,20900,20950,20900,115
20240514,113900,304334450,21000,20950,21000,20950,503
20240514,113800,293771950,20900,20900,20900,20900,81
20240514,113700,292079050,20900,21000,21000,20900,312
20240514,113600,285535750,21000,20950,21000,20950,600
20240514,113500,272965700,20950,20950,20950,20950,92
20240514,113400,271038300,20950,20950,20950,20950,0
20240514,113300,271038300,20950,20950,21000,20950,113
20240514,113200,268669850,20950,20950,20950,20950,798
20240514,113100,251951750,20900,20950,20950,20900,11
20240514,113000,251721750,20950,20900,20950,20900,40
20240514,112900,250884450,20900,20900,20900,20900,4
20240514,112800,250800850,20900,20900,20900,20900,0
20240514,112700,250800850,20900,20900,20950,20900,47
20240514,112600,249817250,20900,20900,20900,20900,3
20240514,112500,249754550,20900,20900,20900,20900,10
20240514,112400,249545550,20900,20900,20900,20900,33
20240514,112300,248855850,20950,20950,20950,20950,63
20240514,112200,247536000,20900,20900,20900,20900,5
20240514,112100,247431500,20900,20900,20900,20900,27
20240514,112000,246867200,20950,20900,20950,20900,28
20240514,111900,246280700,20900,20850,20900,20850,7
20240514,111800,246134650,20900,20900,20900,20900,8
20240514,111700,245967450,20850,20900,20950,20850,36
20240514,111600,245215450,20850,20850,20850,20850,2
20240514,111500,245173750,20900,20850,20900,20850,17
20240514,111400,244819250,20850,20850,20850,20850,10
20240514,111300,244610750,20900,20950,20950,20900,24
20240514,111200,244108000,20900,20900,20900,20900,8
20240514,111100,243940800,20900,20900,20900,20900,18
20240514,111000,243564600,20900,20850,20900,20850,21
20240514,110900,243126700,20900,20900,20900,20900,64
20240514,110800,241789100,20900,20900,20900,20900,10
20240514,110700,241580100,20850,20950,20950,20850,95
20240514,110600,239598350,20950,20900,20950,20850,117
20240514,110500,237155500,20850,20850,20900,20850,151
20240514,110400,234004400,20900,20900,20900,20900,8
20240514,110300,233837200,20950,20950,20950,20950,24
20240514,110200,233334400,20900,20900,20900,20900,1033
20240514,110100,211744700,20900,20950,20950,20900,77
20240514,110000,210134000,20950,21000,21000,20950,164
20240514,105900,206696850,20950,20950,20950,20950,95
20240514,105800,204706600,20950,20950,20950,20950,0
20240514,105700,204706600,20950,20950,20950,20950,13
20240514,105600,204434250,21000,20950,21000,20950,43
20240514,105500,203532150,20950,20950,20950,20950,104
20240514,105400,201353350,21000,20950,21000,20950,33
20240514,105300,200661250,20950,20950,20950,20950,13
20240514,105200,200388900,20950,21000,21000,20950,71
20240514,105100,198900350,20950,20950,20950,20950,74
20240514,105000,197350050,21000,21000,21000,20950,137
20240514,104900,194477550,21000,21000,21000,20950,153
20240514,104800,191268200,20950,20950,20950,20950,0
20240514,104700,191268200,20950,20950,20950,20950,89
20240514,104600,189403650,20950,20950,20950,20900,87
20240514,104500,187584900,20950,20950,20950,20900,1110
20240514,104400,164334250,20900,20900,20950,20900,33
20240514,104300,163643850,20950,20950,20950,20950,25
20240514,104200,163120100,20900,20900,20900,20900,8
20240514,104100,162952900,20900,20900,20900,20900,40
20240514,104000,162116900,20950,20950,20950,20900,97
20240514,103900,160087150,20950,20950,20950,20900,362
20240514,103800,152506750,20900,20900,20900,20900,8
20240514,103700,152339550,20900,20900,20900,20900,4
20240514,103600,152255950,20900,20950,20950,20900,38
20240514,103500,151460450,20900,20900,20900,20900,14
20240514,103400,151167850,20900,20900,20900,20900,3
20240514,103300,151105150,20900,20900,20900,20900,0
20240514,103200,151105150,20900,20900,20950,20900,43
20240514,103100,150205250,20900,20900,20900,20900,13
20240514,103000,149933550,20900,20950,20950,20900,31
20240514,102900,149285100,20950,20900,20950,20900,40
20240514,102800,148447800,20900,20900,20900,20900,0
20240514,102700,148447800,20900,20900,20900,20900,3
20240514,102600,148385100,20900,20900,20950,20900,44
20240514,102500,147464200,20900,20900,20900,20900,3
20240514,102400,147401500,20900,20900,20900,20900,10
20240514,102300,147192500,20900,20900,20900,20900,34
20240514,102200,146481900,20950,20950,20950,20950,24
20240514,102100,145979100,20900,20900,20900,20900,4
20240514,102000,145895500,20900,20950,20950,20900,48
20240514,101900,144890900,20900,20900,20900,20900,4
20240514,101800,144807300,20900,20900,20900,20900,9
20240514,101700,144619200,20900,20900,20900,20900,13
20240514,101600,144347500,20900,20950,20950,20900,44
20240514,101500,143426550,20900,20900,20900,20900,132
20240514,101400,140667750,20900,20900,20900,20900,13
20240514,101300,140396050,20900,20900,20900,20900,13
20240514,101200,140124350,20950,20950,20950,20950,25
20240514,101100,139600600,20900,20900,20900,20900,28
20240514,101000,139015400,20900,20900,20900,20900,140
20240514,100900,136089400,20950,20900,20950,20900,43
20240514,100800,135189300,20950,20900,20950,20900,51
20240514,100700,134122400,20900,20900,20900,20900,50
20240514,100600,133077400,20900,20950,20950,20900,43
20240514,100500,132177450,20900,20900,20900,20900,51
20240514,100400,131111550,20900,20900,20900,20900,17
20240514,100300,130756250,20900,20900,20900,20900,47
20240514,100200,129773950,20950,20950,20950,20950,98
20240514,100100,127720850,20900,20950,20950,20900,71
20240514,100000,126236450,20950,20900,20950,20900,73
20240514,095900,124710650,20950,20900,20950,20900,108
20240514,095800,122452050,20900,20900,20900,20900,335
20240514,095700,115450550,20900,20900,20900,20900,215
20240514,095600,110957050,20900,20950,20950,20900,90
20240514,095500,109074800,20900,20950,20950,20900,185
20240514,095400,105203050,20900,20900,20900,20900,68
20240514,095300,103781850,20900,20950,20950,20900,136
20240514,095200,100935800,20950,21000,21000,20950,38
20240514,095100,100138450,21000,20950,21000,20950,369
20240514,095000,92407850,21000,21000,21000,21000,12
20240514,094900,92155850,20950,21000,21050,20950,110
20240514,094800,89847950,21000,21000,21000,21000,55
20240514,094700,88692950,21050,21050,21050,21050,1
20240514,094600,88671900,20950,21000,21050,20950,1146
20240514,094500,64603350,21000,20950,21000,20950,28
20240514,094400,64015450,20950,20950,20950,20950,6
20240514,094300,63889750,20950,20950,20950,20950,20
20240514,094200,63470750,21000,21000,21000,21000,32
20240514,094100,62798750,20950,20950,20950,20950,6
20240514,094000,62673050,20950,20950,20950,20950,19
20240514,093900,62275000,20950,21000,21000,20950,40
20240514,093800,61435700,21000,20950,21000,20950,21
20240514,093700,60995700,20950,20950,20950,20950,8
20240514,093600,60828100,20950,20950,20950,20950,77
20240514,093500,59214950,21000,20950,21000,20950,34
20240514,093400,58501300,21000,20950,21000,20950,24
20240514,093300,57997950,20950,20950,20950,20950,5
20240514,093200,57893200,20950,20950,20950,20950,0
20240514,093100,57893200,20950,20950,21000,20950,59
20240514,093000,56656100,20950,20950,20950,20950,24
20240514,092900,56153300,20950,21000,21000,20950,45
20240514,092800,55209200,20950,20900,20950,20900,22
20240514,092700,54748850,20900,20900,20900,20900,0
20240514,092600,54748850,20900,20900,20900,20900,37
20240514,092500,53975550,20900,21000,21000,20900,150
20240514,092400,50837950,20900,20900,20900,20900,55
20240514,092300,49688450,20900,21000,21000,20900,175
20240514,092200,46025750,21000,21000,21000,21000,24
20240514,092100,45521750,20900,20950,20950,20900,381
20240514,092000,37549850,20950,20950,20950,20950,31
20240514,091900,36900400,20950,21050,21050,20950,59
20240514,091800,35661250,20900,20900,20900,20900,60
20240514,091700,34407250,20900,20950,20950,20900,74
20240514,091600,32857200,20950,20950,20950,20950,0
20240514,091500,32857200,20950,20950,21000,20900,341
20240514,091400,25720250,20950,20950,20950,20950,196
20240514,091300,21614050,20950,20950,20950,20950,4
20240514,091200,21530250,20950,20950,20950,20950,14
20240514,091100,21236950,20950,20950,20950,20950,0
20240514,091000,21236950,20950,21000,21000,20950,69
20240514,090900,19790300,20950,20950,20950,20950,58
20240514,090800,18575200,21150,20950,21150,20950,237
20240514,090700,13573950,20950,20950,20950,20950,54
20240514,090600,12442650,20950,21100,21100,20950,94
20240514,090500,10464500,20950,20950,20950,20950,62
20240514,090400,9165600,21100,20950,21100,20950,97
20240514,090300,7128500,21100,21100,21100,21100,1
20240514,090200,7107400,21100,21100,21100,21100,0
20240514,090100,7107400,21100,21100,21100,21100,0
20240514,090000,7107400,21100,20900,21100,20900,340