KissMeData/001460/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,183400,795920700,39100,39100,39100,39100,420
20240523,183300,795920700,39100,39100,39100,39100,0
20240523,183200,795920700,39100,39100,39100,39100,0
20240523,183100,795920700,39100,39100,39100,39100,0
20240523,183000,795920700,39100,39100,39100,39100,0
20240523,182900,795920700,39100,39100,39100,39100,0
20240523,182800,795920700,39100,39100,39100,39100,0
20240523,182700,795920700,39100,39100,39100,39100,0
20240523,182600,795920700,39100,39100,39100,39100,0
20240523,182500,795920700,39100,39100,39100,39100,0
20240523,182400,795920700,39100,39100,39100,39100,0
20240523,182300,795920700,39100,39100,39100,39100,0
20240523,182200,795920700,39100,39100,39100,39100,0
20240523,182100,795920700,39100,39100,39100,39100,0
20240523,182000,795920700,39100,39100,39100,39100,0
20240523,181900,795920700,39100,39100,39100,39100,0
20240523,181800,795920700,39100,39100,39100,39100,0
20240523,181700,795920700,39100,39100,39100,39100,0
20240523,181600,795920700,39100,39100,39100,39100,0
20240523,181500,795920700,39100,39100,39100,39100,0
20240523,181400,795920700,39100,39100,39100,39100,0
20240523,181300,795920700,39100,39100,39100,39100,0
20240523,181200,795920700,39100,39100,39100,39100,0
20240523,181100,795920700,39100,39100,39100,39100,0
20240523,181000,795920700,39100,39100,39100,39100,0
20240523,180900,795920700,39100,39100,39100,39100,0
20240523,180800,795920700,39100,39100,39100,39100,0
20240523,180700,795920700,39100,39100,39100,39100,0
20240523,180600,795920700,39100,39100,39100,39100,0
20240523,180500,795920700,39100,39100,39100,39100,0
20240523,180400,795920700,39100,39100,39100,39100,420
20240523,180300,795920700,39100,39100,39100,39100,0
20240523,180200,795920700,39100,39100,39100,39100,0
20240523,180100,795920700,39100,39100,39100,39100,0
20240523,180000,795920700,39100,39100,39100,39100,0
20240523,175900,795920700,39100,39100,39100,39100,0
20240523,175800,795920700,39100,39100,39100,39100,0
20240523,175700,795920700,39100,39100,39100,39100,0
20240523,175600,795920700,39100,39100,39100,39100,0
20240523,175500,795920700,39100,39100,39100,39100,0
20240523,175400,795920700,39100,39100,39100,39100,0
20240523,175300,795920700,39100,39100,39100,39100,0
20240523,175200,795920700,39100,39100,39100,39100,0
20240523,175100,795920700,39100,39100,39100,39100,0
20240523,175000,795920700,39100,39100,39100,39100,0
20240523,174900,795920700,39100,39100,39100,39100,0
20240523,174800,795920700,39100,39100,39100,39100,0
20240523,174700,795920700,39100,39100,39100,39100,0
20240523,174600,795920700,39100,39100,39100,39100,0
20240523,174500,795920700,39100,39100,39100,39100,0
20240523,174400,795920700,39100,39100,39100,39100,0
20240523,174300,795920700,39100,39100,39100,39100,0
20240523,174200,795920700,39100,39100,39100,39100,0
20240523,174100,795920700,39100,39100,39100,39100,0
20240523,174000,795920700,39100,39100,39100,39100,0
20240523,173900,795920700,39100,39100,39100,39100,0
20240523,173800,795920700,39100,39100,39100,39100,0
20240523,173700,795920700,39100,39100,39100,39100,0
20240523,173600,795920700,39100,39100,39100,39100,0
20240523,173500,795920700,39100,39100,39100,39100,0
20240523,173400,795920700,39100,39100,39100,39100,420
20240523,173300,795920700,39100,39100,39100,39100,0
20240523,173200,795920700,39100,39100,39100,39100,0
20240523,173100,795920700,39100,39100,39100,39100,0
20240523,173000,795920700,39100,39100,39100,39100,0
20240523,172900,795920700,39100,39100,39100,39100,0
20240523,172800,795920700,39100,39100,39100,39100,0
20240523,172700,795920700,39100,39100,39100,39100,0
20240523,172600,795920700,39100,39100,39100,39100,0
20240523,172500,795920700,39100,39100,39100,39100,0
20240523,172400,795920700,39100,39100,39100,39100,0
20240523,172300,795920700,39100,39100,39100,39100,0
20240523,172200,795920700,39100,39100,39100,39100,0
20240523,172100,795920700,39100,39100,39100,39100,0
20240523,172000,795920700,39100,39100,39100,39100,0
20240523,171900,795920700,39100,39100,39100,39100,0
20240523,171800,795920700,39100,39100,39100,39100,0
20240523,171700,795920700,39100,39100,39100,39100,0
20240523,171600,795920700,39100,39100,39100,39100,0
20240523,171500,795920700,39100,39100,39100,39100,0
20240523,171400,795920700,39100,39100,39100,39100,0
20240523,171300,795920700,39100,39100,39100,39100,0
20240523,171200,795920700,39100,39100,39100,39100,0
20240523,171100,795920700,39100,39100,39100,39100,0
20240523,171000,795920700,39100,39100,39100,39100,0
20240523,170900,795920700,39100,39100,39100,39100,0
20240523,170800,795920700,39100,39100,39100,39100,0
20240523,170700,795920700,39100,39100,39100,39100,0
20240523,170600,795920700,39100,39100,39100,39100,0
20240523,170500,795920700,39100,39100,39100,39100,0
20240523,170400,795920700,39100,39100,39100,39100,420
20240523,170300,795920700,39100,39100,39100,39100,0
20240523,170200,795920700,39100,39100,39100,39100,0
20240523,170100,795920700,39100,39100,39100,39100,0
20240523,170000,795920700,39100,39100,39100,39100,0
20240523,165900,795920700,39100,39100,39100,39100,0
20240523,165800,795920700,39100,39100,39100,39100,0
20240523,165700,795920700,39100,39100,39100,39100,0
20240523,165600,795920700,39100,39100,39100,39100,0
20240523,165500,795920700,39100,39100,39100,39100,0
20240523,165400,795920700,39100,39100,39100,39100,0
20240523,165300,795920700,39100,39100,39100,39100,0
20240523,165200,795920700,39100,39100,39100,39100,0
20240523,165100,795920700,39100,39100,39100,39100,0
20240523,165000,795920700,39100,39100,39100,39100,0
20240523,164900,795920700,39100,39100,39100,39100,0
20240523,164800,795920700,39100,39100,39100,39100,0
20240523,164700,795920700,39100,39100,39100,39100,0
20240523,164600,795920700,39100,39100,39100,39100,0
20240523,164500,795920700,39100,39100,39100,39100,0
20240523,164400,795920700,39100,39100,39100,39100,0
20240523,164300,795920700,39100,39100,39100,39100,0
20240523,164200,795920700,39100,39100,39100,39100,0
20240523,164100,795920700,39100,39100,39100,39100,0
20240523,164000,795920700,39100,39100,39100,39100,0
20240523,163900,795920700,39100,39100,39100,39100,0
20240523,163800,795920700,39100,39100,39100,39100,0
20240523,163700,795920700,39100,39100,39100,39100,0
20240523,163600,795920700,39100,39100,39100,39100,0
20240523,163500,795920700,39100,39100,39100,39100,0
20240523,163400,795920700,39100,39100,39100,39100,420
20240523,163300,795920700,39100,39100,39100,39100,0
20240523,163200,795920700,39100,39100,39100,39100,0
20240523,163100,795920700,39100,39100,39100,39100,0
20240523,163000,795920700,39100,39100,39100,39100,0
20240523,162900,795920700,39100,39100,39100,39100,0
20240523,162800,795920700,39100,39100,39100,39100,0
20240523,162700,795920700,39100,39100,39100,39100,0
20240523,162600,795920700,39100,39100,39100,39100,0
20240523,162500,795920700,39100,39100,39100,39100,0
20240523,162400,795920700,39100,39100,39100,39100,0
20240523,162300,795920700,39100,39100,39100,39100,0
20240523,162200,795920700,39100,39100,39100,39100,0
20240523,162100,795920700,39100,39100,39100,39100,0
20240523,162000,795920700,39100,39100,39100,39100,0
20240523,161900,795920700,39100,39100,39100,39100,0
20240523,161800,795920700,39100,39100,39100,39100,0
20240523,161700,795920700,39100,39100,39100,39100,0
20240523,161600,795920700,39100,39100,39100,39100,0
20240523,161500,795920700,39100,39100,39100,39100,0
20240523,161400,795920700,39100,39100,39100,39100,0
20240523,161300,795920700,39100,39100,39100,39100,0
20240523,161200,795920700,39100,39100,39100,39100,0
20240523,161100,795920700,39100,39100,39100,39100,0
20240523,161000,795920700,39100,39100,39100,39100,0
20240523,160900,795920700,39100,39100,39100,39100,0
20240523,160800,795920700,39100,39100,39100,39100,0
20240523,160700,795920700,39100,39100,39100,39100,0
20240523,160600,795920700,39100,39100,39100,39100,0
20240523,160500,795920700,39100,39100,39100,39100,0
20240523,160400,795920700,39100,39100,39100,39100,420
20240523,160300,795920700,39100,39100,39100,39100,0
20240523,160200,795920700,39100,39100,39100,39100,0
20240523,160100,795920700,39100,39100,39100,39100,0
20240523,160000,795920700,39100,39100,39100,39100,0
20240523,155900,795920700,39100,39100,39100,39100,0
20240523,155800,795920700,39100,39100,39100,39100,0
20240523,155700,795920700,39100,39100,39100,39100,0
20240523,155600,795920700,39100,39100,39100,39100,0
20240523,155500,795920700,39100,39100,39100,39100,0
20240523,155400,795920700,39100,39100,39100,39100,0
20240523,155300,795920700,39100,39100,39100,39100,0
20240523,155200,795920700,39100,39100,39100,39100,0
20240523,155100,795920700,39100,39100,39100,39100,0
20240523,155000,795920700,39100,39100,39100,39100,0
20240523,154900,795920700,39100,39100,39100,39100,0
20240523,154800,795920700,39100,39100,39100,39100,0
20240523,154700,795920700,39100,39100,39100,39100,0
20240523,154600,795920700,39100,39100,39100,39100,0
20240523,154500,795920700,39100,39100,39100,39100,0
20240523,154400,795920700,39100,39100,39100,39100,0
20240523,154300,795920700,39100,39100,39100,39100,0
20240523,154200,795920700,39100,39100,39100,39100,0
20240523,154100,795920700,39100,39100,39100,39100,0
20240523,154000,795920700,39100,39100,39100,39100,0
20240523,153900,795920700,39100,39100,39100,39100,0
20240523,153800,795920700,39100,39100,39100,39100,0
20240523,153700,795920700,39100,39100,39100,39100,0
20240523,153600,795920700,39100,39100,39100,39100,0
20240523,153500,795920700,39100,39100,39100,39100,0
20240523,153400,795920700,39100,39100,39100,39100,420
20240523,153300,795920700,39100,39100,39100,39100,0
20240523,153200,795920700,39100,39100,39100,39100,0
20240523,153100,795920700,39100,39100,39100,39100,0
20240523,153000,795920700,39100,39100,39100,39100,420
20240523,152900,779498700,38550,38550,38550,38550,0
20240523,152800,779498700,38550,38550,38550,38550,0
20240523,152700,779498700,38550,38550,38550,38550,0
20240523,152600,779498700,38550,38550,38550,38550,0
20240523,152500,779498700,38550,38550,38550,38550,0
20240523,152400,779498700,38550,38550,38550,38550,0
20240523,152300,779498700,38550,38550,38550,38550,0
20240523,152200,779498700,38550,38550,38550,38550,0
20240523,152100,779498700,38550,38550,38550,38550,0
20240523,152000,779498700,38550,38550,38550,38550,0
20240523,151900,779498700,38550,38550,38550,38550,3
20240523,151800,779383050,38550,38550,38550,38550,1
20240523,151700,779344500,38550,38600,38600,38550,19
20240523,151600,778611150,38650,38650,38650,38650,50
20240523,151500,776678650,38800,38800,38800,38800,0
20240523,151400,776678650,38800,38750,38800,38750,143
20240523,151300,771135100,38600,38600,38600,38550,18
20240523,151200,770440700,38600,38600,38600,38600,0
20240523,151100,770440700,38600,38600,38600,38600,3
20240523,151000,770324900,38800,38800,38800,38800,0
20240523,150900,770324900,38800,38750,38800,38750,20
20240523,150800,769549150,38850,38850,38850,38850,0
20240523,150700,769549150,38850,38850,38850,38850,0
20240523,150600,769549150,38850,38850,38850,38850,0
20240523,150500,769549150,38850,38850,38850,38850,0
20240523,150400,769549150,38850,38500,38850,38500,7
20240523,150300,769277600,38850,38500,38850,38500,51
20240523,150200,767299150,38850,38850,38850,38850,0
20240523,150100,767299150,38850,38850,38850,38850,0
20240523,150000,767299150,38850,38850,38850,38850,0
20240523,145900,767299150,38850,38850,38850,38850,0
20240523,145800,767299150,38850,38850,38850,38850,0
20240523,145700,767299150,38850,38850,38850,38850,0
20240523,145600,767299150,38850,38850,38850,38850,0
20240523,145500,767299150,38850,38500,38850,38450,75
20240523,145400,764413300,38850,38800,38850,38800,5
20240523,145300,764219200,38800,38450,38800,38450,19
20240523,145200,763487650,38500,38550,38550,38500,35
20240523,145100,762138650,38850,38850,38850,38850,0
20240523,145000,762138650,38850,38850,38850,38850,0
20240523,144900,762138650,38850,38850,38850,38850,0
20240523,144800,762138650,38850,38850,38850,38850,0
20240523,144700,762138650,38850,38850,38850,38850,0
20240523,144600,762138650,38850,38850,38850,38850,0
20240523,144500,762138650,38850,38750,38850,38750,6
20240523,144400,761905800,38750,38550,38750,38550,48
20240523,144300,760051300,38550,38550,38550,38550,0
20240523,144200,760051300,38550,38550,38550,38550,0
20240523,144100,760051300,38550,38500,38550,38500,26
20240523,144000,759050000,38550,38550,38550,38550,0
20240523,143900,759050000,38550,38550,38550,38550,0
20240523,143800,759050000,38550,38550,38550,38550,1
20240523,143700,759011450,38600,38600,38600,38600,0
20240523,143600,759011450,38600,38600,38600,38600,1
20240523,143500,758972850,38650,38650,38650,38650,0
20240523,143400,758972850,38650,38650,38650,38650,0
20240523,143300,758972850,38650,38650,38650,38650,0
20240523,143200,758972850,38650,38650,38650,38650,0
20240523,143100,758972850,38650,38650,38650,38650,3
20240523,143000,758856900,38650,38650,38650,38650,0
20240523,142900,758856900,38650,38650,38650,38650,1
20240523,142800,758818250,38650,38650,38650,38650,0
20240523,142700,758818250,38650,38650,38650,38650,0
20240523,142600,758818250,38650,38650,38650,38650,111
20240523,142500,754528100,38650,38650,38650,38650,54
20240523,142400,752441000,38650,38550,38700,38550,102
20240523,142300,748499200,38500,38500,38500,38500,1
20240523,142200,748460700,38500,38500,38500,38500,0
20240523,142100,748460700,38500,38500,38500,38500,0
20240523,142000,748460700,38500,38600,38600,38500,2
20240523,141900,748383600,38600,38550,38600,38550,3
20240523,141800,748267850,38650,38650,38650,38650,0
20240523,141700,748267850,38650,38650,38650,38650,0
20240523,141600,748267850,38650,38650,38650,38650,12
20240523,141500,747804050,38700,38600,38700,38600,133
20240523,141400,742667700,38600,38600,38600,38600,0
20240523,141300,742667700,38600,38600,38600,38600,34
20240523,141200,741355300,38600,38600,38600,38600,5
20240523,141100,741162300,38250,38350,38350,38250,76
20240523,141000,738252850,38200,38650,38650,38200,20
20240523,140900,737484700,38700,38700,38700,38700,0
20240523,140800,737484700,38700,38700,38700,38700,131
20240523,140700,732415000,38700,38700,38700,38700,0
20240523,140600,732415000,38700,38700,38700,38700,0
20240523,140500,732415000,38700,38700,38700,38700,39
20240523,140400,730905700,38700,38700,38700,38700,1
20240523,140300,730867000,38700,38700,38700,38700,6
20240523,140200,730634800,38750,38750,38750,38750,14
20240523,140100,730092300,38900,38900,38900,38900,0
20240523,140000,730092300,38900,38900,38900,38900,0
20240523,135900,730092300,38900,38900,38900,38900,77
20240523,135800,727097000,38900,38900,38900,38900,0
20240523,135700,727097000,38900,38900,38900,38900,3
20240523,135600,726980300,38900,38900,38900,38900,0
20240523,135500,726980300,38900,38900,38900,38900,1
20240523,135400,726941400,38900,38900,38900,38900,0
20240523,135300,726941400,38900,38900,38900,38900,0
20240523,135200,726941400,38900,38900,38900,38900,5
20240523,135100,726746900,38900,38900,38900,38900,0
20240523,135000,726746900,38900,38900,38900,38900,0
20240523,134900,726746900,38900,38900,38900,38900,3
20240523,134800,726630200,38950,38950,38950,38950,0
20240523,134700,726630200,38950,38950,38950,38950,0
20240523,134600,726630200,38950,38950,38950,38950,0
20240523,134500,726630200,38950,38750,38950,38750,43
20240523,134400,724960500,38650,38750,38750,38650,2
20240523,134300,724883100,38500,38600,38600,38500,54
20240523,134200,722801800,38650,38600,38650,38600,29
20240523,134100,721681000,38650,38650,38650,38650,0
20240523,134000,721681000,38650,38650,38650,38550,16
20240523,133900,721063350,38550,38550,38550,38550,0
20240523,133800,721063350,38550,38550,38550,38550,2
20240523,133700,720986250,38550,38550,38550,38550,0
20240523,133600,720986250,38550,38550,38550,38550,1
20240523,133500,720947700,38500,38500,38500,38500,67
20240523,133400,718368200,38500,38500,38500,38500,1
20240523,133300,718329700,38450,38450,38450,38450,11
20240523,133200,717906750,38700,38700,38700,38700,1
20240523,133100,717868050,38750,38750,38750,38750,1
20240523,133000,717829300,38200,38750,38750,38200,54
20240523,132900,715758750,38800,38800,38800,38800,6
20240523,132800,715525950,38850,38850,38850,38850,0
20240523,132700,715525950,38850,38850,38850,38850,2
20240523,132600,715448250,38850,38850,38850,38850,0
20240523,132500,715448250,38850,38850,38850,38850,0
20240523,132400,715448250,38850,38850,38850,38850,0
20240523,132300,715448250,38850,38850,38850,38850,1
20240523,132200,715409400,38900,38900,38900,38900,5
20240523,132100,715214900,38900,38900,38900,38900,7
20240523,132000,714942600,38900,38800,38900,38800,19
20240523,131900,714205200,38750,38750,38750,38750,16
20240523,131800,713585200,38500,38550,38600,38500,92
20240523,131700,710034650,38550,38500,38550,38500,2
20240523,131600,709957600,38750,38750,38750,38750,1
20240523,131500,709918850,38750,38750,38750,38750,1
20240523,131400,709880100,38600,38600,38600,38600,0
20240523,131300,709880100,38600,38500,38600,38500,21
20240523,131200,709069700,38500,38500,38500,38500,21
20240523,131100,708261200,38600,38600,38600,38600,0
20240523,131000,708261200,38600,38600,38600,38600,0
20240523,130900,708261200,38600,38600,38600,38600,0
20240523,130800,708261200,38600,38600,38600,38600,1
20240523,130700,708222600,38350,38350,38350,38350,5
20240523,130600,708030850,38550,38550,38550,38550,28
20240523,130500,706951450,38300,38350,38350,38300,17
20240523,130400,706300150,38600,38600,38600,38600,0
20240523,130300,706300150,38600,38450,38600,38200,72
20240523,130200,703542150,38750,38750,38750,38750,0
20240523,130100,703542150,38750,38750,38750,38750,1
20240523,130000,703503400,38450,38450,38450,38450,3
20240523,125900,703388050,38750,38750,38750,38750,1
20240523,125800,703349300,38450,38450,38450,38450,21
20240523,125700,702541850,38450,38450,38450,38450,0
20240523,125600,702541850,38450,38450,38450,38450,0
20240523,125500,702541850,38450,38750,38750,38450,526
20240523,125400,682275850,38750,38750,38750,38750,7
20240523,125300,682004600,38800,38900,38900,38800,38
20240523,125200,680529400,38900,38900,38900,38900,15
20240523,125100,679945900,39000,39000,39000,39000,0
20240523,125000,679945900,39000,39000,39000,39000,7
20240523,124900,679672900,39050,39050,39050,39050,110
20240523,124800,675377400,38900,38900,38900,38900,0
20240523,124700,675377400,38900,39050,39050,38800,30
20240523,124600,674208700,38750,39050,39050,38750,50
20240523,124500,672262650,39050,39050,39050,39050,0
20240523,124400,672262650,39050,39050,39050,39050,0
20240523,124300,672262650,39050,39050,39050,39050,11
20240523,124200,671833100,39050,39050,39050,39050,1
20240523,124100,671794050,38950,38950,38950,38950,0
20240523,124000,671794050,38950,38950,38950,38950,6
20240523,123900,671560350,39000,39350,39350,39000,103
20240523,123800,667540700,39350,39300,39350,39300,24
20240523,123700,666596350,39000,39000,39000,38800,151
20240523,123600,660711750,39000,39000,39000,39000,2
20240523,123500,660633750,39350,39350,39350,39350,1
20240523,123400,660594400,39600,39600,39600,39600,0
20240523,123300,660594400,39600,39250,39600,38850,64
20240523,123200,658086700,39250,39600,39600,39250,161
20240523,123100,651749650,39900,39900,39900,39900,1
20240523,123000,651709750,39400,39400,39400,39400,0
20240523,122900,651709750,39400,39950,39950,39400,48
20240523,122800,649817300,40000,39350,40050,39300,122
20240523,122700,644971500,39250,39750,39750,39250,89
20240523,122600,641467750,39700,40050,40050,39700,24
20240523,122500,640510200,40100,40050,40100,40050,23
20240523,122400,639588250,40050,40000,40050,40000,7
20240523,122300,639308200,39950,39900,39950,39900,20
20240523,122200,638509700,39900,39750,39900,39750,2
20240523,122100,638430050,39700,39700,39700,39700,0
20240523,122000,638430050,39700,39500,39700,39500,10
20240523,121900,638034050,39500,39550,39550,39500,211
20240523,121800,629698500,39550,39850,39850,39550,125
20240523,121700,624725350,39850,39900,40200,39850,228
20240523,121600,615635300,39900,40150,40150,39900,310
20240523,121500,603202150,40150,39600,40150,39550,163
20240523,121400,596695850,39650,39900,39950,39650,97
20240523,121300,592829700,39900,40000,40500,39900,491
20240523,121200,573102600,39850,39100,40000,39100,459
20240523,121100,554924750,39100,38850,39100,38850,114
20240523,121000,550482100,38750,38950,38950,38750,21
20240523,120900,549666250,38950,39050,39050,38950,9
20240523,120800,549315550,38900,38700,38900,38700,154
20240523,120700,543341150,38700,38450,38700,38450,71
20240523,120600,540606200,38750,38600,38750,38350,96
20240523,120500,536907500,38600,38550,38600,38400,250
20240523,120400,527287700,38550,38800,38800,38550,111
20240523,120300,523006650,38500,39150,39150,38500,116
20240523,120200,518507800,39150,39200,39200,38450,340
20240523,120100,505355400,39200,39700,39750,39000,372
20240523,120000,490694800,39700,39600,39700,39600,98
20240523,115900,486812700,39500,39500,39500,39500,0
20240523,115800,486812700,39500,40050,40050,39500,571
20240523,115700,464189250,39750,40700,40750,39650,939
20240523,115600,426359600,40700,41900,41950,40600,993
20240523,115500,385718850,41950,43000,43000,40750,2798
20240523,115400,268554550,43000,42750,44050,42650,1992
20240523,115300,182002750,42950,43850,44300,42500,2465
20240523,115200,74666900,40450,40450,40450,40450,0
20240523,115100,74666900,40450,38800,40450,38800,533
20240523,115000,53590800,38850,38500,38900,38500,150
20240523,114900,47777950,38600,38200,38600,38200,197
20240523,114800,40215100,38200,38200,38200,38200,12
20240523,114700,39756700,38150,38150,38150,38150,10
20240523,114600,39375200,38200,38200,38200,38200,0
20240523,114500,39375200,38200,38200,38200,38200,0
20240523,114400,39375200,38200,38000,38200,38000,23
20240523,114300,38499400,38000,38000,38000,38000,0
20240523,114200,38499400,38000,38000,38000,38000,0
20240523,114100,38499400,38000,38000,38000,38000,0
20240523,114000,38499400,38000,38000,38000,38000,0
20240523,113900,38499400,38000,38000,38000,38000,0
20240523,113800,38499400,38000,38000,38000,38000,0
20240523,113700,38499400,38000,38000,38000,38000,0
20240523,113600,38499400,38000,37900,38000,37900,30
20240523,113500,37359900,37800,37700,37800,37700,66
20240523,113400,34868100,37700,37700,37700,37700,0
20240523,113300,34868100,37700,37700,37700,37700,0
20240523,113200,34868100,37700,37700,37700,37700,1
20240523,113100,34830400,37650,37650,37650,37650,0
20240523,113000,34830400,37650,37650,37650,37650,86
20240523,112900,31592500,37650,37650,37650,37650,0
20240523,112800,31592500,37650,37650,37650,37650,0
20240523,112700,31592500,37650,37650,37650,37650,0
20240523,112600,31592500,37650,37650,37650,37650,0
20240523,112500,31592500,37650,37650,37650,37650,0
20240523,112400,31592500,37650,37650,37650,37650,0
20240523,112300,31592500,37650,37650,37650,37650,0
20240523,112200,31592500,37650,37650,37650,37650,0
20240523,112100,31592500,37650,37650,37650,37650,0
20240523,112000,31592500,37650,37650,37650,37650,0
20240523,111900,31592500,37650,37650,37650,37650,0
20240523,111800,31592500,37650,37650,37650,37650,0
20240523,111700,31592500,37650,37650,37650,37650,0
20240523,111600,31592500,37650,37650,37650,37650,2
20240523,111500,31517200,37650,37650,37650,37650,0
20240523,111400,31517200,37650,37650,37650,37650,0
20240523,111300,31517200,37650,37650,37650,37650,0
20240523,111200,31517200,37650,37650,37650,37650,0
20240523,111100,31517200,37650,37650,37650,37650,0
20240523,111000,31517200,37650,37650,37650,37650,0
20240523,110900,31517200,37650,37650,37650,37650,0
20240523,110800,31517200,37650,37650,37650,37650,0
20240523,110700,31517200,37650,37650,37650,37650,0
20240523,110600,31517200,37650,37650,37650,37650,0
20240523,110500,31517200,37650,37650,37650,37650,0
20240523,110400,31517200,37650,37650,37650,37650,0
20240523,110300,31517200,37650,37500,37650,37500,36
20240523,110200,30162500,37400,37400,37400,37400,0
20240523,110100,30162500,37400,37400,37400,37400,5
20240523,110000,29975500,37400,37400,37400,37400,0
20240523,105900,29975500,37400,37400,37400,37400,5
20240523,105800,29788500,37250,37250,37250,37250,0
20240523,105700,29788500,37250,37250,37250,37250,0
20240523,105600,29788500,37250,37400,37400,37250,7
20240523,105500,29527300,37400,37400,37400,37400,1
20240523,105400,29489900,37750,37750,37750,37750,0
20240523,105300,29489900,37750,37750,37750,37750,0
20240523,105200,29489900,37750,37750,37750,37750,0
20240523,105100,29489900,37750,37750,37750,37750,0
20240523,105000,29489900,37750,37750,37750,37750,0
20240523,104900,29489900,37750,37750,37750,37750,0
20240523,104800,29489900,37750,37750,37750,37750,1
20240523,104700,29452150,37800,37750,37800,37750,10
20240523,104600,29074400,37800,37800,37800,37800,0
20240523,104500,29074400,37800,37750,37800,37750,5
20240523,104400,28885550,37800,37800,37800,37800,6
20240523,104300,28658750,37900,37400,37900,37200,27
20240523,104200,27644200,37850,37850,37850,37850,1
20240523,104100,27606350,37100,37100,37100,37100,0
20240523,104000,27606350,37100,37100,37100,37100,0
20240523,103900,27606350,37100,36950,37100,36950,89
20240523,103800,24311300,36800,36800,36800,36800,0
20240523,103700,24311300,36800,36800,36800,36800,0
20240523,103600,24311300,36800,36800,36800,36800,0
20240523,103500,24311300,36800,36800,36800,36800,0
20240523,103400,24311300,36800,36800,36800,36800,0
20240523,103300,24311300,36800,36800,36800,36800,0
20240523,103200,24311300,36800,36800,36800,36800,0
20240523,103100,24311300,36800,36800,36800,36800,0
20240523,103000,24311300,36800,36800,36800,36800,0
20240523,102900,24311300,36800,36800,36800,36800,0
20240523,102800,24311300,36800,36800,36800,36800,0
20240523,102700,24311300,36800,36800,36800,36800,0
20240523,102600,24311300,36800,36800,36800,36800,0
20240523,102500,24311300,36800,36800,36800,36800,0
20240523,102400,24311300,36800,36800,36800,36800,0
20240523,102300,24311300,36800,36800,36800,36800,0
20240523,102200,24311300,36800,36800,36800,36800,0
20240523,102100,24311300,36800,36800,36800,36800,0
20240523,102000,24311300,36800,36800,36800,36800,0
20240523,101900,24311300,36800,36800,36800,36800,2
20240523,101800,24237700,36800,36800,36800,36800,0
20240523,101700,24237700,36800,36800,36800,36800,0
20240523,101600,24237700,36800,36800,36800,36800,7
20240523,101500,23980100,36700,36700,36700,36700,0
20240523,101400,23980100,36700,36700,36700,36700,1
20240523,101300,23943400,36650,36650,36650,36650,0
20240523,101200,23943400,36650,36650,36650,36650,0
20240523,101100,23943400,36650,36650,36650,36650,0
20240523,101000,23943400,36650,36650,36650,36650,1
20240523,100900,23906750,36750,36750,36750,36750,0
20240523,100800,23906750,36750,36750,36750,36750,3
20240523,100700,23796500,36750,36750,36750,36750,0
20240523,100600,23796500,36750,36750,36750,36750,0
20240523,100500,23796500,36750,36750,36800,36750,112
20240523,100400,19679850,36750,36750,36750,36750,0
20240523,100300,19679850,36750,36750,36750,36750,0
20240523,100200,19679850,36750,36750,36750,36750,0
20240523,100100,19679850,36750,36750,36750,36750,0
20240523,100000,19679850,36750,36750,36750,36750,1
20240523,095900,19643100,36650,36650,36650,36650,0
20240523,095800,19643100,36650,36650,36650,36650,35
20240523,095700,18360350,36650,36650,36650,36650,0
20240523,095600,18360350,36650,36650,36650,36650,47
20240523,095500,16637800,36550,36550,36550,36550,0
20240523,095400,16637800,36550,36550,36550,36550,0
20240523,095300,16637800,36550,36550,36550,36550,0
20240523,095200,16637800,36550,36550,36550,36550,0
20240523,095100,16637800,36550,36650,36650,36550,2
20240523,095000,16564600,36650,36650,36650,36650,0
20240523,094900,16564600,36650,36650,36650,36650,0
20240523,094800,16564600,36650,36650,36650,36650,2
20240523,094700,16491300,36650,36650,36650,36650,0
20240523,094600,16491300,36650,36650,36650,36650,0
20240523,094500,16491300,36650,36650,36650,36650,0
20240523,094400,16491300,36650,36650,36650,36650,0
20240523,094300,16491300,36650,36650,36650,36650,0
20240523,094200,16491300,36650,36650,36650,36650,0
20240523,094100,16491300,36650,36650,36650,36650,0
20240523,094000,16491300,36650,36650,36650,36650,95
20240523,093900,13009550,36650,36650,36650,36650,7
20240523,093800,12753000,36650,36650,36650,36650,0
20240523,093700,12753000,36650,36650,36650,36650,0
20240523,093600,12753000,36650,36650,36650,36650,0
20240523,093500,12753000,36650,36650,36650,36650,0
20240523,093400,12753000,36650,36650,36650,36650,0
20240523,093300,12753000,36650,36650,36650,36650,0
20240523,093200,12753000,36650,36650,36650,36650,0
20240523,093100,12753000,36650,36650,36650,36650,0
20240523,093000,12753000,36650,36650,36650,36650,1
20240523,092900,12716350,36650,36650,36650,36650,0
20240523,092800,12716350,36650,36650,36650,36650,0
20240523,092700,12716350,36650,36650,36650,36650,0
20240523,092600,12716350,36650,36400,36650,36400,34
20240523,092500,11473600,36350,36350,36350,36350,0
20240523,092400,11473600,36350,36350,36350,36350,0
20240523,092300,11473600,36350,36350,36350,36350,0
20240523,092200,11473600,36350,36350,36350,36350,5
20240523,092100,11291850,36350,36350,36350,36350,0
20240523,092000,11291850,36350,36350,36350,36350,6
20240523,091900,11073750,36350,36350,36350,36350,36
20240523,091800,9765150,36350,36350,36350,36350,0
20240523,091700,9765150,36350,36350,36350,36350,1
20240523,091600,9728800,36350,36350,36350,36350,1
20240523,091500,9692450,36300,36300,36300,36300,0
20240523,091400,9692450,36300,36300,36300,36300,1
20240523,091300,9656150,36300,36300,36300,36300,2
20240523,091200,9583550,36350,36350,36350,36350,3
20240523,091100,9474500,36200,36500,36650,36150,237
20240523,091000,880800,36550,36550,36550,36550,3
20240523,090900,771150,36600,36600,36600,36600,0
20240523,090800,771150,36600,36600,36600,36600,0
20240523,090700,771150,36600,36600,36600,36600,0
20240523,090600,771150,36600,36600,36600,36600,3
20240523,090500,661350,36650,36650,36650,36650,7
20240523,090400,404800,36800,36800,36800,36800,0
20240523,090300,404800,36800,36800,36800,36800,0
20240523,090200,404800,36800,36800,36800,36800,0
20240523,090100,404800,36800,36800,36800,36800,0
20240523,090000,404800,36800,36800,36800,36800,11