KissMeData/001130/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183300,408104000,140500,140500,140500,140500,126
20240521,183200,408104000,140500,140500,140500,140500,0
20240521,183100,408104000,140500,140500,140500,140500,0
20240521,183000,408104000,140500,140500,140500,140500,0
20240521,182900,408104000,140500,140500,140500,140500,0
20240521,182800,408104000,140500,140500,140500,140500,0
20240521,182700,408104000,140500,140500,140500,140500,0
20240521,182600,408104000,140500,140500,140500,140500,0
20240521,182500,408104000,140500,140500,140500,140500,0
20240521,182400,408104000,140500,140500,140500,140500,0
20240521,182300,408104000,140500,140500,140500,140500,0
20240521,182200,408104000,140500,140500,140500,140500,0
20240521,182100,408104000,140500,140500,140500,140500,0
20240521,182000,408104000,140500,140500,140500,140500,0
20240521,181900,408104000,140500,140500,140500,140500,0
20240521,181800,408104000,140500,140500,140500,140500,0
20240521,181700,408104000,140500,140500,140500,140500,0
20240521,181600,408104000,140500,140500,140500,140500,0
20240521,181500,408104000,140500,140500,140500,140500,0
20240521,181400,408104000,140500,140500,140500,140500,0
20240521,181300,408104000,140500,140500,140500,140500,0
20240521,181200,408104000,140500,140500,140500,140500,0
20240521,181100,408104000,140500,140500,140500,140500,0
20240521,181000,408104000,140500,140500,140500,140500,0
20240521,180900,408104000,140500,140500,140500,140500,0
20240521,180800,408104000,140500,140500,140500,140500,0
20240521,180700,408104000,140500,140500,140500,140500,0
20240521,180600,408104000,140500,140500,140500,140500,0
20240521,180500,408104000,140500,140500,140500,140500,0
20240521,180400,408104000,140500,140500,140500,140500,0
20240521,180300,408104000,140500,140500,140500,140500,126
20240521,180200,408104000,140500,140500,140500,140500,0
20240521,180100,408104000,140500,140500,140500,140500,0
20240521,180000,408104000,140500,140500,140500,140500,0
20240521,175900,408104000,140500,140500,140500,140500,0
20240521,175800,408104000,140500,140500,140500,140500,0
20240521,175700,408104000,140500,140500,140500,140500,0
20240521,175600,408104000,140500,140500,140500,140500,0
20240521,175500,408104000,140500,140500,140500,140500,0
20240521,175400,408104000,140500,140500,140500,140500,0
20240521,175300,408104000,140500,140500,140500,140500,0
20240521,175200,408104000,140500,140500,140500,140500,0
20240521,175100,408104000,140500,140500,140500,140500,0
20240521,175000,408104000,140500,140500,140500,140500,0
20240521,174900,408104000,140500,140500,140500,140500,0
20240521,174800,408104000,140500,140500,140500,140500,0
20240521,174700,408104000,140500,140500,140500,140500,0
20240521,174600,408104000,140500,140500,140500,140500,0
20240521,174500,408104000,140500,140500,140500,140500,0
20240521,174400,408104000,140500,140500,140500,140500,0
20240521,174300,408104000,140500,140500,140500,140500,0
20240521,174200,408104000,140500,140500,140500,140500,0
20240521,174100,408104000,140500,140500,140500,140500,0
20240521,174000,408104000,140500,140500,140500,140500,0
20240521,173900,408104000,140500,140500,140500,140500,0
20240521,173800,408104000,140500,140500,140500,140500,0
20240521,173700,408104000,140500,140500,140500,140500,0
20240521,173600,408104000,140500,140500,140500,140500,0
20240521,173500,408104000,140500,140500,140500,140500,0
20240521,173400,408104000,140500,140500,140500,140500,0
20240521,173300,408104000,140500,140500,140500,140500,126
20240521,173200,408104000,140500,140500,140500,140500,0
20240521,173100,408104000,140500,140500,140500,140500,0
20240521,173000,408104000,140500,140500,140500,140500,0
20240521,172900,408104000,140500,140500,140500,140500,0
20240521,172800,408104000,140500,140500,140500,140500,0
20240521,172700,408104000,140500,140500,140500,140500,0
20240521,172600,408104000,140500,140500,140500,140500,0
20240521,172500,408104000,140500,140500,140500,140500,0
20240521,172400,408104000,140500,140500,140500,140500,0
20240521,172300,408104000,140500,140500,140500,140500,0
20240521,172200,408104000,140500,140500,140500,140500,0
20240521,172100,408104000,140500,140500,140500,140500,0
20240521,172000,408104000,140500,140500,140500,140500,0
20240521,171900,408104000,140500,140500,140500,140500,0
20240521,171800,408104000,140500,140500,140500,140500,0
20240521,171700,408104000,140500,140500,140500,140500,0
20240521,171600,408104000,140500,140500,140500,140500,0
20240521,171500,408104000,140500,140500,140500,140500,0
20240521,171400,408104000,140500,140500,140500,140500,0
20240521,171300,408104000,140500,140500,140500,140500,0
20240521,171200,408104000,140500,140500,140500,140500,0
20240521,171100,408104000,140500,140500,140500,140500,0
20240521,171000,408104000,140500,140500,140500,140500,0
20240521,170900,408104000,140500,140500,140500,140500,0
20240521,170800,408104000,140500,140500,140500,140500,0
20240521,170700,408104000,140500,140500,140500,140500,0
20240521,170600,408104000,140500,140500,140500,140500,0
20240521,170500,408104000,140500,140500,140500,140500,0
20240521,170400,408104000,140500,140500,140500,140500,0
20240521,170300,408104000,140500,140500,140500,140500,126
20240521,170200,408104000,140500,140500,140500,140500,0
20240521,170100,408104000,140500,140500,140500,140500,0
20240521,170000,408104000,140500,140500,140500,140500,0
20240521,165900,408104000,140500,140500,140500,140500,0
20240521,165800,408104000,140500,140500,140500,140500,0
20240521,165700,408104000,140500,140500,140500,140500,0
20240521,165600,408104000,140500,140500,140500,140500,0
20240521,165500,408104000,140500,140500,140500,140500,0
20240521,165400,408104000,140500,140500,140500,140500,0
20240521,165300,408104000,140500,140500,140500,140500,0
20240521,165200,408104000,140500,140500,140500,140500,0
20240521,165100,408104000,140500,140500,140500,140500,0
20240521,165000,408104000,140500,140500,140500,140500,0
20240521,164900,408104000,140500,140500,140500,140500,0
20240521,164800,408104000,140500,140500,140500,140500,0
20240521,164700,408104000,140500,140500,140500,140500,0
20240521,164600,408104000,140500,140500,140500,140500,0
20240521,164500,408104000,140500,140500,140500,140500,0
20240521,164400,408104000,140500,140500,140500,140500,0
20240521,164300,408104000,140500,140500,140500,140500,0
20240521,164200,408104000,140500,140500,140500,140500,0
20240521,164100,408104000,140500,140500,140500,140500,0
20240521,164000,408104000,140500,140500,140500,140500,0
20240521,163900,408104000,140500,140500,140500,140500,0
20240521,163800,408104000,140500,140500,140500,140500,0
20240521,163700,408104000,140500,140500,140500,140500,0
20240521,163600,408104000,140500,140500,140500,140500,0
20240521,163500,408104000,140500,140500,140500,140500,0
20240521,163400,408104000,140500,140500,140500,140500,0
20240521,163300,408104000,140500,140500,140500,140500,126
20240521,163200,408104000,140500,140500,140500,140500,0
20240521,163100,408104000,140500,140500,140500,140500,0
20240521,163000,408104000,140500,140500,140500,140500,0
20240521,162900,408104000,140500,140500,140500,140500,0
20240521,162800,408104000,140500,140500,140500,140500,0
20240521,162700,408104000,140500,140500,140500,140500,0
20240521,162600,408104000,140500,140500,140500,140500,0
20240521,162500,408104000,140500,140500,140500,140500,0
20240521,162400,408104000,140500,140500,140500,140500,0
20240521,162300,408104000,140500,140500,140500,140500,0
20240521,162200,408104000,140500,140500,140500,140500,0
20240521,162100,408104000,140500,140500,140500,140500,0
20240521,162000,408104000,140500,140500,140500,140500,0
20240521,161900,408104000,140500,140500,140500,140500,0
20240521,161800,408104000,140500,140500,140500,140500,0
20240521,161700,408104000,140500,140500,140500,140500,0
20240521,161600,408104000,140500,140500,140500,140500,0
20240521,161500,408104000,140500,140500,140500,140500,0
20240521,161400,408104000,140500,140500,140500,140500,0
20240521,161300,408104000,140500,140500,140500,140500,0
20240521,161200,408104000,140500,140500,140500,140500,0
20240521,161100,408104000,140500,140500,140500,140500,0
20240521,161000,408104000,140500,140500,140500,140500,0
20240521,160900,408104000,140500,140500,140500,140500,0
20240521,160800,408104000,140500,140500,140500,140500,0
20240521,160700,408104000,140500,140500,140500,140500,0
20240521,160600,408104000,140500,140500,140500,140500,0
20240521,160500,408104000,140500,140500,140500,140500,0
20240521,160400,408104000,140500,140500,140500,140500,0
20240521,160300,408104000,140500,140500,140500,140500,126
20240521,160200,408104000,140500,140500,140500,140500,0
20240521,160100,408104000,140500,140500,140500,140500,0
20240521,160000,408104000,140500,140500,140500,140500,0
20240521,155900,408104000,140500,140500,140500,140500,0
20240521,155800,408104000,140500,140500,140500,140500,0
20240521,155700,408104000,140500,140500,140500,140500,0
20240521,155600,408104000,140500,140500,140500,140500,0
20240521,155500,408104000,140500,140500,140500,140500,0
20240521,155400,408104000,140500,140500,140500,140500,0
20240521,155300,408104000,140500,140500,140500,140500,0
20240521,155200,408104000,140500,140500,140500,140500,0
20240521,155100,408104000,140500,140500,140500,140500,0
20240521,155000,408104000,140500,140500,140500,140500,0
20240521,154900,408104000,140500,140500,140500,140500,0
20240521,154800,408104000,140500,140500,140500,140500,0
20240521,154700,408104000,140500,140500,140500,140500,0
20240521,154600,408104000,140500,140500,140500,140500,0
20240521,154500,408104000,140500,140500,140500,140500,0
20240521,154400,408104000,140500,140500,140500,140500,0
20240521,154300,408104000,140500,140500,140500,140500,0
20240521,154200,408104000,140500,140500,140500,140500,0
20240521,154100,408104000,140500,140500,140500,140500,0
20240521,154000,408104000,140500,140500,140500,140500,0
20240521,153900,408104000,140500,140500,140500,140500,0
20240521,153800,408104000,140500,140500,140500,140500,0
20240521,153700,408104000,140500,140500,140500,140500,0
20240521,153600,408104000,140500,140500,140500,140500,0
20240521,153500,408104000,140500,140500,140500,140500,0
20240521,153400,408104000,140500,140500,140500,140500,0
20240521,153300,408104000,140500,140500,140500,140500,126
20240521,153200,408104000,140500,140500,140500,140500,0
20240521,153100,408104000,140500,140500,140500,140500,0
20240521,153000,408104000,140500,140500,140500,140500,126
20240521,152900,390401000,139300,139300,139300,139300,0
20240521,152800,390401000,139300,139300,139300,139300,0
20240521,152700,390401000,139300,139300,139300,139300,0
20240521,152600,390401000,139300,139300,139300,139300,0
20240521,152500,390401000,139300,139300,139300,139300,0
20240521,152400,390401000,139300,139300,139300,139300,0
20240521,152300,390401000,139300,139300,139300,139300,0
20240521,152200,390401000,139300,139300,139300,139300,0
20240521,152100,390401000,139300,139300,139300,139300,0
20240521,152000,390401000,139300,139300,139300,139300,0
20240521,151900,390401000,139300,139300,139300,139300,2
20240521,151800,390122400,139400,139700,139700,139400,4
20240521,151700,389564200,139200,139200,139200,139200,0
20240521,151600,389564200,139200,139200,139200,139200,1
20240521,151500,389425000,139200,139200,139200,139200,3
20240521,151400,389007400,139200,139200,139200,139200,1
20240521,151300,388868200,139200,139200,139200,139200,49
20240521,151200,382047400,139200,139400,139400,139200,3
20240521,151100,381629500,139200,139200,139200,139200,1
20240521,151000,381490300,139300,139400,139400,139300,51
20240521,150900,374385900,139400,139400,139400,139400,4
20240521,150800,373828300,139500,139500,139500,139500,1
20240521,150700,373688800,139200,139200,139200,139200,0
20240521,150600,373688800,139200,139200,139200,139200,0
20240521,150500,373688800,139200,139200,139200,139200,0
20240521,150400,373688800,139200,139200,139200,139200,0
20240521,150300,373688800,139200,139200,139200,139200,0
20240521,150200,373688800,139200,139200,139200,139200,0
20240521,150100,373688800,139200,139200,139200,139200,0
20240521,150000,373688800,139200,139200,139200,139200,0
20240521,145900,373688800,139200,139200,139200,139200,0
20240521,145800,373688800,139200,139200,139200,139200,0
20240521,145700,373688800,139200,139200,139200,139200,0
20240521,145600,373688800,139200,139200,139200,139200,0
20240521,145500,373688800,139200,139200,139200,139200,3
20240521,145400,373271200,139200,139200,139200,139200,3
20240521,145300,372853600,139600,139600,139600,139600,0
20240521,145200,372853600,139600,139700,139700,139600,14
20240521,145100,370898000,139900,139900,139900,139900,0
20240521,145000,370898000,139900,139900,139900,139900,0
20240521,144900,370898000,139900,139900,139900,139900,0
20240521,144800,370898000,139900,139900,139900,139900,0
20240521,144700,370898000,139900,139900,139900,139900,0
20240521,144600,370898000,139900,139900,139900,139900,0
20240521,144500,370898000,139900,139900,139900,139900,0
20240521,144400,370898000,139900,139900,139900,139900,0
20240521,144300,370898000,139900,139900,139900,139900,0
20240521,144200,370898000,139900,139900,139900,139900,0
20240521,144100,370898000,139900,139900,139900,139900,0
20240521,144000,370898000,139900,139900,139900,139900,0
20240521,143900,370898000,139900,139900,139900,139900,0
20240521,143800,370898000,139900,139600,139900,139600,51
20240521,143700,363763400,139900,139900,139900,139900,0
20240521,143600,363763400,139900,139900,139900,139900,0
20240521,143500,363763400,139900,139900,139900,139900,1
20240521,143400,363623500,139600,139600,139600,139600,0
20240521,143300,363623500,139600,139600,139600,139600,0
20240521,143200,363623500,139600,139600,139600,139600,0
20240521,143100,363623500,139600,139600,139600,139600,0
20240521,143000,363623500,139600,139600,139600,139600,0
20240521,142900,363623500,139600,139600,139600,139600,0
20240521,142800,363623500,139600,139600,139600,139600,0
20240521,142700,363623500,139600,139600,139600,139600,0
20240521,142600,363623500,139600,139600,139600,139600,0
20240521,142500,363623500,139600,139600,139600,139600,0
20240521,142400,363623500,139600,139600,139600,139600,0
20240521,142300,363623500,139600,139600,139600,139600,0
20240521,142200,363623500,139600,139600,139600,139600,0
20240521,142100,363623500,139600,139600,139600,139600,0
20240521,142000,363623500,139600,139600,139600,139600,0
20240521,141900,363623500,139600,139600,139600,139600,0
20240521,141800,363623500,139600,139600,139600,139600,0
20240521,141700,363623500,139600,139600,139600,139600,0
20240521,141600,363623500,139600,139600,139600,139600,0
20240521,141500,363623500,139600,139600,139600,139600,0
20240521,141400,363623500,139600,139600,139600,139600,0
20240521,141300,363623500,139600,139600,139600,139600,0
20240521,141200,363623500,139600,139600,139600,139600,0
20240521,141100,363623500,139600,139600,139600,139600,0
20240521,141000,363623500,139600,139600,139600,139600,0
20240521,140900,363623500,139600,139600,139600,139600,0
20240521,140800,363623500,139600,139600,139600,139600,0
20240521,140700,363623500,139600,139600,139600,139600,2
20240521,140600,363344300,139600,139900,139900,139600,2
20240521,140500,363064800,139900,139500,139900,139100,64
20240521,140400,354160800,139600,139600,139600,139600,0
20240521,140300,354160800,139600,139600,139600,139600,87
20240521,140200,342015600,140000,140000,140000,140000,0
20240521,140100,342015600,140000,140000,140000,140000,0
20240521,140000,342015600,140000,140000,140000,140000,0
20240521,135900,342015600,140000,140000,140000,140000,0
20240521,135800,342015600,140000,140000,140000,140000,4
20240521,135700,341455600,140000,140000,140000,140000,0
20240521,135600,341455600,140000,140000,140000,140000,0
20240521,135500,341455600,140000,140000,140000,140000,0
20240521,135400,341455600,140000,140000,140000,140000,0
20240521,135300,341455600,140000,140000,140000,140000,0
20240521,135200,341455600,140000,140000,140000,140000,0
20240521,135100,341455600,140000,140000,140000,140000,0
20240521,135000,341455600,140000,140000,140000,140000,0
20240521,134900,341455600,140000,140000,140000,140000,0
20240521,134800,341455600,140000,140000,140000,140000,0
20240521,134700,341455600,140000,140000,140000,140000,0
20240521,134600,341455600,140000,140000,140000,140000,0
20240521,134500,341455600,140000,140000,140000,140000,0
20240521,134400,341455600,140000,140000,140000,140000,0
20240521,134300,341455600,140000,140000,140000,140000,0
20240521,134200,341455600,140000,140000,140000,140000,0
20240521,134100,341455600,140000,140000,140000,140000,0
20240521,134000,341455600,140000,140000,140000,140000,10
20240521,133900,340055600,139600,140000,140000,139600,3
20240521,133800,339636000,140000,140000,140000,140000,0
20240521,133700,339636000,140000,140000,140000,140000,0
20240521,133600,339636000,140000,140000,140000,140000,0
20240521,133500,339636000,140000,140000,140000,140000,0
20240521,133400,339636000,140000,140000,140000,140000,0
20240521,133300,339636000,140000,140000,140000,140000,0
20240521,133200,339636000,140000,140000,140000,140000,15
20240521,133100,337536000,140000,140000,140000,140000,0
20240521,133000,337536000,140000,140000,140000,140000,0
20240521,132900,337536000,140000,140000,140000,140000,0
20240521,132800,337536000,140000,140000,140000,140000,0
20240521,132700,337536000,140000,140000,140000,140000,0
20240521,132600,337536000,140000,140000,140000,140000,59
20240521,132500,329276000,140000,140000,140000,140000,0
20240521,132400,329276000,140000,140000,140000,140000,0
20240521,132300,329276000,140000,140000,140000,140000,0
20240521,132200,329276000,140000,140000,140000,140000,25
20240521,132100,325776000,140000,140000,140000,140000,0
20240521,132000,325776000,140000,140000,140000,140000,0
20240521,131900,325776000,140000,140000,140000,140000,0
20240521,131800,325776000,140000,140000,140000,140000,0
20240521,131700,325776000,140000,139800,140000,139800,19
20240521,131600,323117200,139900,139900,139900,139900,0
20240521,131500,323117200,139900,140000,140000,139900,28
20240521,131400,319197300,140000,140000,140000,140000,0
20240521,131300,319197300,140000,140000,140000,140000,28
20240521,131200,315277300,140000,140000,140000,140000,47
20240521,131100,308697300,139900,139900,139900,139900,0
20240521,131000,308697300,139900,140300,140300,139900,300
20240521,130900,266664600,140000,140000,140000,140000,0
20240521,130800,266664600,140000,140000,140000,140000,0
20240521,130700,266664600,140000,140000,140000,140000,0
20240521,130600,266664600,140000,140000,140000,140000,0
20240521,130500,266664600,140000,140000,140000,140000,0
20240521,130400,266664600,140000,140000,140000,140000,0
20240521,130300,266664600,140000,140000,140000,140000,15
20240521,130200,264564600,140000,140000,140000,140000,43
20240521,130100,258544600,140000,140700,140700,140000,27
20240521,130000,254763900,140700,140700,140700,140700,0
20240521,125900,254763900,140700,140700,140700,140700,0
20240521,125800,254763900,140700,140700,140700,140700,1
20240521,125700,254623200,140700,140700,140700,140700,0
20240521,125600,254623200,140700,140700,140700,140700,0
20240521,125500,254623200,140700,140600,140700,140600,5
20240521,125400,253919800,140500,140500,140500,140500,0
20240521,125300,253919800,140500,140500,140500,140500,0
20240521,125200,253919800,140500,140500,140500,140500,0
20240521,125100,253919800,140500,140500,140500,140500,0
20240521,125000,253919800,140500,140400,140500,140400,122
20240521,124900,236785800,140300,140300,140300,140300,1
20240521,124800,236645500,140300,140300,140300,140300,0
20240521,124700,236645500,140300,140300,140300,140300,2
20240521,124600,236364900,140300,140300,140300,140300,0
20240521,124500,236364900,140300,140300,140300,140300,3
20240521,124400,235944000,140300,140300,140300,140300,0
20240521,124300,235944000,140300,140300,140300,140300,2
20240521,124200,235663400,140300,140300,140300,140300,0
20240521,124100,235663400,140300,140300,140300,140300,0
20240521,124000,235663400,140300,140300,140300,140300,3
20240521,123900,235242500,140300,140300,140300,140300,0
20240521,123800,235242500,140300,140300,140300,140300,2
20240521,123700,234961900,140300,140300,140300,140300,3
20240521,123600,234541000,140300,140300,140300,140300,3
20240521,123500,234120100,140300,140300,140300,140300,0
20240521,123400,234120100,140300,140300,140300,140300,0
20240521,123300,234120100,140300,140300,140300,140300,2
20240521,123200,233839500,140400,140400,140400,140400,0
20240521,123100,233839500,140400,140400,140400,140400,2
20240521,123000,233558700,140400,140400,140400,140400,0
20240521,122900,233558700,140400,140400,140400,140400,2
20240521,122800,233277900,140400,140400,140400,140400,0
20240521,122700,233277900,140400,140400,140400,140400,0
20240521,122600,233277900,140400,140400,140400,140400,2
20240521,122500,232997100,140400,140400,140400,140400,0
20240521,122400,232997100,140400,140400,140400,140400,2
20240521,122300,232716300,140400,140400,140400,140400,0
20240521,122200,232716300,140400,140400,140400,140400,3
20240521,122100,232295100,140400,140400,140400,140400,0
20240521,122000,232295100,140400,140400,140400,140400,0
20240521,121900,232295100,140400,140400,140400,140400,2
20240521,121800,232014300,140400,140400,140400,140400,0
20240521,121700,232014300,140400,140400,140400,140400,2
20240521,121600,231733500,140400,140400,140400,140400,0
20240521,121500,231733500,140400,140400,140400,140400,2
20240521,121400,231452700,140400,140400,140400,140400,0
20240521,121300,231452700,140400,140400,140400,140400,0
20240521,121200,231452700,140400,140400,140400,140400,2
20240521,121100,231171900,140300,140300,140300,140300,0
20240521,121000,231171900,140300,140300,140300,140300,2
20240521,120900,230891300,140400,140400,140400,140400,0
20240521,120800,230891300,140400,140400,140400,140400,3
20240521,120700,230470100,140400,140400,140400,140400,0
20240521,120600,230470100,140400,140400,140400,140400,0
20240521,120500,230470100,140400,140400,140400,140400,2
20240521,120400,230189300,140500,140500,140500,140500,0
20240521,120300,230189300,140500,140500,140500,140500,2
20240521,120200,229908300,140500,140500,140500,140500,0
20240521,120100,229908300,140500,140500,140500,140500,2
20240521,120000,229627300,140500,140500,140500,140500,0
20240521,115900,229627300,140500,140500,140500,140500,0
20240521,115800,229627300,140500,140500,140500,140500,2
20240521,115700,229346300,140500,140500,140500,140500,0
20240521,115600,229346300,140500,140500,140500,140500,2
20240521,115500,229065300,139800,139800,139800,139800,1
20240521,115400,228925500,140500,140500,140500,140500,2
20240521,115300,228644500,140500,140500,140500,140500,0
20240521,115200,228644500,140500,140500,140500,140500,0
20240521,115100,228644500,140500,140500,140500,140500,3
20240521,115000,228223000,140200,140200,140200,140200,0
20240521,114900,228223000,140200,140200,140200,140200,2
20240521,114800,227942600,140200,140400,140400,140200,10
20240521,114700,226539800,140400,140400,140400,140400,1
20240521,114600,226399400,140300,140300,140300,140300,0
20240521,114500,226399400,140300,140300,140300,140300,1
20240521,114400,226259100,140200,140200,140200,140200,1
20240521,114300,226118900,140100,140100,140100,140100,0
20240521,114200,226118900,140100,140100,140100,140100,1
20240521,114100,225978800,140000,140000,140000,140000,5
20240521,114000,225278800,140000,140000,140000,140000,2
20240521,113900,224998800,140000,140000,140000,140000,1
20240521,113800,224858800,140000,140000,140000,140000,0
20240521,113700,224858800,140000,140000,140000,140000,3
20240521,113600,224438800,140000,140000,140000,140000,0
20240521,113500,224438800,140000,140000,140000,140000,2
20240521,113400,224158800,140000,140000,140000,140000,1
20240521,113300,224018800,140000,140000,140000,140000,2
20240521,113200,223738800,140000,140000,140000,140000,0
20240521,113100,223738800,140000,140000,140000,140000,2
20240521,113000,223458800,140000,140000,140000,140000,0
20240521,112900,223458800,140000,140000,140000,140000,0
20240521,112800,223458800,140000,140000,140000,140000,2
20240521,112700,223178800,140000,140000,140000,140000,0
20240521,112600,223178800,140000,140000,140000,140000,2
20240521,112500,222898800,140000,140000,140000,140000,0
20240521,112400,222898800,140000,140900,140900,140000,11
20240521,112300,221356100,140900,140900,140900,140900,0
20240521,112200,221356100,140900,140900,140900,140900,0
20240521,112100,221356100,140900,140900,140900,140900,2
20240521,112000,221074300,140900,140900,140900,140900,0
20240521,111900,221074300,140900,140900,140900,140900,3
20240521,111800,220651600,140900,140900,140900,140900,0
20240521,111700,220651600,140900,140900,140900,140900,3
20240521,111600,220228900,140000,140000,140000,140000,4
20240521,111500,219668900,140000,140000,140000,140000,0
20240521,111400,219668900,140000,140000,140000,140000,2
20240521,111300,219388900,139900,140000,140000,139900,21
20240521,111200,216449600,141000,141000,141000,141000,2
20240521,111100,216167600,141000,141000,141000,141000,0
20240521,111000,216167600,141000,141000,141000,141000,3
20240521,110900,215744600,141100,141100,141100,141100,0
20240521,110800,215744600,141100,141100,141100,141100,0
20240521,110700,215744600,141100,141100,141100,141100,2
20240521,110600,215462400,141100,141100,141100,141100,0
20240521,110500,215462400,141100,141100,141100,141100,2
20240521,110400,215180200,140500,140500,140500,140500,0
20240521,110300,215180200,140500,140500,140500,140500,2
20240521,110200,214899200,140500,140500,140500,140500,0
20240521,110100,214899200,140500,140500,140500,140500,8
20240521,110000,213775200,140500,140500,140500,140500,1
20240521,105900,213634700,140500,140500,140500,140500,0
20240521,105800,213634700,140500,140500,140500,140500,2
20240521,105700,213353700,140500,140500,140500,140500,0
20240521,105600,213353700,140500,140500,140500,140500,2
20240521,105500,213072700,140500,140500,140500,140500,0
20240521,105400,213072700,140500,140500,140500,140500,0
20240521,105300,213072700,140500,140500,140500,140500,3
20240521,105200,212651200,140500,140500,140500,140500,0
20240521,105100,212651200,140500,140500,140500,140500,2
20240521,105000,212370200,139600,139600,139600,139600,1
20240521,104900,212230600,140500,141300,141300,139800,209
20240521,104800,182875000,140600,140600,140600,140600,0
20240521,104700,182875000,140600,140600,140600,140600,2
20240521,104600,182593800,141300,140800,141300,140700,22
20240521,104500,179496500,141700,141700,141700,141700,15
20240521,104400,177371000,141700,141700,141700,141700,2
20240521,104300,177087600,141700,141700,141700,141700,0
20240521,104200,177087600,141700,141700,141700,141700,2
20240521,104100,176804200,141800,141800,141800,141800,0
20240521,104000,176804200,141800,141800,141800,141800,0
20240521,103900,176804200,141800,141700,141800,141700,17
20240521,103800,174395000,141800,141800,141900,141800,76
20240521,103700,163617700,141800,140900,141800,140900,171
20240521,103600,139475600,140900,140900,140900,140900,6
20240521,103500,138630200,140900,140900,140900,140900,2
20240521,103400,138348400,140600,140600,140600,140600,0
20240521,103300,138348400,140600,140500,140800,140500,70
20240521,103200,128506800,140500,140500,140500,140500,2
20240521,103100,128225800,140500,140500,140500,140500,4
20240521,103000,127663800,140400,140400,140400,140400,2
20240521,102900,127383000,140400,140400,140400,140400,0
20240521,102800,127383000,140400,140400,140400,140400,2
20240521,102700,127102200,140400,140400,140400,140400,0
20240521,102600,127102200,140400,140400,140400,140400,1
20240521,102500,126961800,140300,140300,140300,140300,2
20240521,102400,126681200,140200,140200,140200,140200,1
20240521,102300,126541000,140300,140300,140300,140300,2
20240521,102200,126260400,140300,140300,140300,140300,1
20240521,102100,126120100,140300,140300,140300,140300,2
20240521,102000,125839500,140300,140300,140300,140300,5
20240521,101900,125138000,140300,140300,140300,140300,10
20240521,101800,123735000,140400,140400,140400,140400,2
20240521,101700,123454200,140400,140400,140400,140400,0
20240521,101600,123454200,140400,140400,140400,140400,2
20240521,101500,123173400,140400,140400,140400,140400,0
20240521,101400,123173400,140400,140400,140400,140300,29
20240521,101300,119102800,140300,140300,140300,140300,5
20240521,101200,118401300,140500,140100,140500,140100,46
20240521,101100,111950700,140100,140100,140100,140100,20
20240521,101000,109148700,140000,139800,140000,139700,60
20240521,100900,100765800,140100,140100,140100,140100,2
20240521,100800,100485600,140100,140100,140100,140100,0
20240521,100700,100485600,140100,140100,140100,140100,9
20240521,100600,99224700,140100,140100,140100,140100,0
20240521,100500,99224700,140100,140100,140100,140100,3
20240521,100400,98804400,140000,140000,140000,140000,15
20240521,100300,96704400,139800,139600,140200,139600,74
20240521,100200,86352500,139600,139400,139600,139400,18
20240521,100100,83841300,139400,139000,139400,139000,58
20240521,100000,75768600,139000,139000,139000,139000,3
20240521,095900,75351600,139000,139000,139000,139000,5
20240521,095800,74656600,139000,139000,139000,139000,2
20240521,095700,74378600,138900,138900,138900,138900,0
20240521,095600,74378600,138900,138900,138900,138900,4
20240521,095500,73823000,139000,139000,139000,139000,3
20240521,095400,73406000,138900,138900,138900,138900,10
20240521,095300,72017000,139000,139000,139000,139000,2
20240521,095200,71739000,139000,139000,139000,139000,8
20240521,095100,70627000,139000,139000,139000,139000,2
20240521,095000,70349000,138900,138900,138900,138900,5
20240521,094900,69654500,138900,138900,138900,138900,0
20240521,094800,69654500,138900,138900,138900,138900,2
20240521,094700,69376700,138900,138900,138900,138900,0
20240521,094600,69376700,138900,138900,138900,138900,2
20240521,094500,69098900,138900,138900,138900,138900,0
20240521,094400,69098900,138900,138900,138900,138900,4
20240521,094300,68543300,138900,138900,138900,138900,0
20240521,094200,68543300,138900,138900,138900,138900,3
20240521,094100,68126600,138900,138900,138900,138900,3
20240521,094000,67709900,138900,138900,138900,138900,0
20240521,093900,67709900,138900,138800,138900,138800,89
20240521,093800,55355200,138800,138800,138800,138800,0
20240521,093700,55355200,138800,138800,138800,138800,2
20240521,093600,55077600,138800,138800,138800,138800,0
20240521,093500,55077600,138800,138800,138800,138800,0
20240521,093400,55077600,138800,138800,138800,138800,2
20240521,093300,54800000,138800,138800,138800,138800,0
20240521,093200,54800000,138800,138800,138800,138800,13
20240521,093100,52995600,138800,138800,138800,138800,1
20240521,093000,52856800,138800,138800,138800,138800,2
20240521,092900,52579200,138000,138100,138100,138000,11
20240521,092800,51060600,138800,138800,138800,138800,0
20240521,092700,51060600,138800,138200,138800,138100,23
20240521,092600,47881100,138700,138700,138700,138700,0
20240521,092500,47881100,138700,138700,138700,138700,2
20240521,092400,47603700,138800,138800,138800,138800,0
20240521,092300,47603700,138800,138300,138800,138300,32
20240521,092200,43172100,138300,138300,138300,138300,0
20240521,092100,43172100,138300,138300,138300,138300,2
20240521,092000,42895500,138300,138300,138300,138300,2
20240521,091900,42618900,138000,137600,138000,137600,78
20240521,091800,31877500,137600,137600,137600,137600,2
20240521,091700,31602300,137000,137100,137100,137000,6
20240521,091600,30779900,137600,137600,137600,137600,2
20240521,091500,30504700,137700,137700,137700,137700,0
20240521,091400,30504700,137700,137700,137700,137700,0
20240521,091300,30504700,137700,137700,137700,137700,3
20240521,091200,30091600,137700,137700,137700,137700,0
20240521,091100,30091600,137700,137600,137700,137600,12
20240521,091000,28440200,137600,137600,137700,137600,12
20240521,090900,26788200,137700,137600,137700,137600,2
20240521,090800,26512900,137700,137300,137800,136900,80
20240521,090700,15545900,137900,137900,137900,137900,10
20240521,090600,14166900,137900,137900,137900,137900,2
20240521,090500,13891100,138200,138000,138200,136800,33
20240521,090400,9357900,139000,139100,139100,139000,4
20240521,090300,8801800,139200,139200,139200,139200,0
20240521,090200,8801800,139200,139400,139400,139200,12
20240521,090100,7131000,139400,139400,139400,139400,0
20240521,090000,7131000,139400,137000,139400,137000,50