KissMeData/002100/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,183600,238674970,10080,10080,10080,10080,1061
20240523,183500,238674970,10080,10080,10080,10080,0
20240523,183400,238674970,10080,10080,10080,10080,0
20240523,183300,238674970,10080,10080,10080,10080,0
20240523,183200,238674970,10080,10080,10080,10080,0
20240523,183100,238674970,10080,10080,10080,10080,0
20240523,183000,238674970,10080,10080,10080,10080,0
20240523,182900,238674970,10080,10080,10080,10080,0
20240523,182800,238674970,10080,10080,10080,10080,0
20240523,182700,238674970,10080,10080,10080,10080,0
20240523,182600,238674970,10080,10080,10080,10080,0
20240523,182500,238674970,10080,10080,10080,10080,0
20240523,182400,238674970,10080,10080,10080,10080,0
20240523,182300,238674970,10080,10080,10080,10080,0
20240523,182200,238674970,10080,10080,10080,10080,0
20240523,182100,238674970,10080,10080,10080,10080,0
20240523,182000,238674970,10080,10080,10080,10080,0
20240523,181900,238674970,10080,10080,10080,10080,0
20240523,181800,238674970,10080,10080,10080,10080,0
20240523,181700,238674970,10080,10080,10080,10080,0
20240523,181600,238674970,10080,10080,10080,10080,0
20240523,181500,238674970,10080,10080,10080,10080,0
20240523,181400,238674970,10080,10080,10080,10080,0
20240523,181300,238674970,10080,10080,10080,10080,0
20240523,181200,238674970,10080,10080,10080,10080,0
20240523,181100,238674970,10080,10080,10080,10080,0
20240523,181000,238674970,10080,10080,10080,10080,0
20240523,180900,238674970,10080,10080,10080,10080,0
20240523,180800,238674970,10080,10080,10080,10080,0
20240523,180700,238674970,10080,10080,10080,10080,0
20240523,180600,238674970,10080,10080,10080,10080,1061
20240523,180500,238674970,10080,10080,10080,10080,0
20240523,180400,238674970,10080,10080,10080,10080,0
20240523,180300,238674970,10080,10080,10080,10080,0
20240523,180200,238674970,10080,10080,10080,10080,0
20240523,180100,238674970,10080,10080,10080,10080,0
20240523,180000,238674970,10080,10080,10080,10080,0
20240523,175900,238674970,10080,10080,10080,10080,0
20240523,175800,238674970,10080,10080,10080,10080,0
20240523,175700,238674970,10080,10080,10080,10080,0
20240523,175600,238674970,10080,10080,10080,10080,0
20240523,175500,238674970,10080,10080,10080,10080,0
20240523,175400,238674970,10080,10080,10080,10080,0
20240523,175300,238674970,10080,10080,10080,10080,0
20240523,175200,238674970,10080,10080,10080,10080,0
20240523,175100,238674970,10080,10080,10080,10080,0
20240523,175000,238674970,10080,10080,10080,10080,0
20240523,174900,238674970,10080,10080,10080,10080,0
20240523,174800,238674970,10080,10080,10080,10080,0
20240523,174700,238674970,10080,10080,10080,10080,0
20240523,174600,238674970,10080,10080,10080,10080,0
20240523,174500,238674970,10080,10080,10080,10080,0
20240523,174400,238674970,10080,10080,10080,10080,0
20240523,174300,238674970,10080,10080,10080,10080,0
20240523,174200,238674970,10080,10080,10080,10080,0
20240523,174100,238674970,10080,10080,10080,10080,0
20240523,174000,238674970,10080,10080,10080,10080,0
20240523,173900,238674970,10080,10080,10080,10080,0
20240523,173800,238674970,10080,10080,10080,10080,0
20240523,173700,238674970,10080,10080,10080,10080,0
20240523,173600,238674970,10080,10080,10080,10080,1061
20240523,173500,238674970,10080,10080,10080,10080,0
20240523,173400,238674970,10080,10080,10080,10080,0
20240523,173300,238674970,10080,10080,10080,10080,0
20240523,173200,238674970,10080,10080,10080,10080,0
20240523,173100,238674970,10080,10080,10080,10080,0
20240523,173000,238674970,10080,10080,10080,10080,0
20240523,172900,238674970,10080,10080,10080,10080,0
20240523,172800,238674970,10080,10080,10080,10080,0
20240523,172700,238674970,10080,10080,10080,10080,0
20240523,172600,238674970,10080,10080,10080,10080,0
20240523,172500,238674970,10080,10080,10080,10080,0
20240523,172400,238674970,10080,10080,10080,10080,0
20240523,172300,238674970,10080,10080,10080,10080,0
20240523,172200,238674970,10080,10080,10080,10080,0
20240523,172100,238674970,10080,10080,10080,10080,0
20240523,172000,238674970,10080,10080,10080,10080,0
20240523,171900,238674970,10080,10080,10080,10080,0
20240523,171800,238674970,10080,10080,10080,10080,0
20240523,171700,238674970,10080,10080,10080,10080,0
20240523,171600,238674970,10080,10080,10080,10080,0
20240523,171500,238674970,10080,10080,10080,10080,0
20240523,171400,238674970,10080,10080,10080,10080,0
20240523,171300,238674970,10080,10080,10080,10080,0
20240523,171200,238674970,10080,10080,10080,10080,0
20240523,171100,238674970,10080,10080,10080,10080,0
20240523,171000,238674970,10080,10080,10080,10080,0
20240523,170900,238674970,10080,10080,10080,10080,0
20240523,170800,238674970,10080,10080,10080,10080,0
20240523,170700,238674970,10080,10080,10080,10080,0
20240523,170600,238674970,10080,10080,10080,10080,1061
20240523,170500,238674970,10080,10080,10080,10080,0
20240523,170400,238674970,10080,10080,10080,10080,0
20240523,170300,238674970,10080,10080,10080,10080,0
20240523,170200,238674970,10080,10080,10080,10080,0
20240523,170100,238674970,10080,10080,10080,10080,0
20240523,170000,238674970,10080,10080,10080,10080,0
20240523,165900,238674970,10080,10080,10080,10080,0
20240523,165800,238674970,10080,10080,10080,10080,0
20240523,165700,238674970,10080,10080,10080,10080,0
20240523,165600,238674970,10080,10080,10080,10080,0
20240523,165500,238674970,10080,10080,10080,10080,0
20240523,165400,238674970,10080,10080,10080,10080,0
20240523,165300,238674970,10080,10080,10080,10080,0
20240523,165200,238674970,10080,10080,10080,10080,0
20240523,165100,238674970,10080,10080,10080,10080,0
20240523,165000,238674970,10080,10080,10080,10080,0
20240523,164900,238674970,10080,10080,10080,10080,0
20240523,164800,238674970,10080,10080,10080,10080,0
20240523,164700,238674970,10080,10080,10080,10080,0
20240523,164600,238674970,10080,10080,10080,10080,0
20240523,164500,238674970,10080,10080,10080,10080,0
20240523,164400,238674970,10080,10080,10080,10080,0
20240523,164300,238674970,10080,10080,10080,10080,0
20240523,164200,238674970,10080,10080,10080,10080,0
20240523,164100,238674970,10080,10080,10080,10080,0
20240523,164000,238674970,10080,10080,10080,10080,0
20240523,163900,238674970,10080,10080,10080,10080,0
20240523,163800,238674970,10080,10080,10080,10080,0
20240523,163700,238674970,10080,10080,10080,10080,0
20240523,163600,238674970,10080,10080,10080,10080,1061
20240523,163500,238674970,10080,10080,10080,10080,0
20240523,163400,238674970,10080,10080,10080,10080,0
20240523,163300,238674970,10080,10080,10080,10080,0
20240523,163200,238674970,10080,10080,10080,10080,0
20240523,163100,238674970,10080,10080,10080,10080,0
20240523,163000,238674970,10080,10080,10080,10080,0
20240523,162900,238674970,10080,10080,10080,10080,0
20240523,162800,238674970,10080,10080,10080,10080,0
20240523,162700,238674970,10080,10080,10080,10080,0
20240523,162600,238674970,10080,10080,10080,10080,0
20240523,162500,238674970,10080,10080,10080,10080,0
20240523,162400,238674970,10080,10080,10080,10080,0
20240523,162300,238674970,10080,10080,10080,10080,0
20240523,162200,238674970,10080,10080,10080,10080,0
20240523,162100,238674970,10080,10080,10080,10080,0
20240523,162000,238674970,10080,10080,10080,10080,0
20240523,161900,238674970,10080,10080,10080,10080,0
20240523,161800,238674970,10080,10080,10080,10080,0
20240523,161700,238674970,10080,10080,10080,10080,0
20240523,161600,238674970,10080,10080,10080,10080,0
20240523,161500,238674970,10080,10080,10080,10080,0
20240523,161400,238674970,10080,10080,10080,10080,0
20240523,161300,238674970,10080,10080,10080,10080,0
20240523,161200,238674970,10080,10080,10080,10080,0
20240523,161100,238674970,10080,10080,10080,10080,0
20240523,161000,238674970,10080,10080,10080,10080,0
20240523,160900,238674970,10080,10080,10080,10080,0
20240523,160800,238674970,10080,10080,10080,10080,0
20240523,160700,238674970,10080,10080,10080,10080,0
20240523,160600,238674970,10080,10080,10080,10080,1061
20240523,160500,238674970,10080,10080,10080,10080,0
20240523,160400,238674970,10080,10080,10080,10080,0
20240523,160300,238674970,10080,10080,10080,10080,0
20240523,160200,238674970,10080,10080,10080,10080,0
20240523,160100,238674970,10080,10080,10080,10080,0
20240523,160000,238674970,10080,10080,10080,10080,0
20240523,155900,238674970,10080,10080,10080,10080,0
20240523,155800,238674970,10080,10080,10080,10080,0
20240523,155700,238674970,10080,10080,10080,10080,0
20240523,155600,238674970,10080,10080,10080,10080,0
20240523,155500,238674970,10080,10080,10080,10080,0
20240523,155400,238674970,10080,10080,10080,10080,0
20240523,155300,238674970,10080,10080,10080,10080,0
20240523,155200,238674970,10080,10080,10080,10080,0
20240523,155100,238674970,10080,10080,10080,10080,0
20240523,155000,238674970,10080,10080,10080,10080,0
20240523,154900,238674970,10080,10080,10080,10080,0
20240523,154800,238674970,10080,10080,10080,10080,0
20240523,154700,238674970,10080,10080,10080,10080,0
20240523,154600,238674970,10080,10080,10080,10080,0
20240523,154500,238674970,10080,10080,10080,10080,0
20240523,154400,238674970,10080,10080,10080,10080,0
20240523,154300,238674970,10080,10080,10080,10080,0
20240523,154200,238674970,10080,10080,10080,10080,0
20240523,154100,238674970,10080,10080,10080,10080,0
20240523,154000,238674970,10080,10080,10080,10080,0
20240523,153900,238674970,10080,10080,10080,10080,0
20240523,153800,238674970,10080,10080,10080,10080,0
20240523,153700,238674970,10080,10080,10080,10080,0
20240523,153600,238674970,10080,10080,10080,10080,1061
20240523,153500,238674970,10080,10080,10080,10080,0
20240523,153400,238674970,10080,10080,10080,10080,0
20240523,153300,238674970,10080,10080,10080,10080,0
20240523,153200,238674970,10080,10080,10080,10080,0
20240523,153100,238674970,10080,10080,10080,10080,0
20240523,153000,238674970,10080,10080,10080,10080,1061
20240523,152900,227980090,10080,10080,10080,10080,0
20240523,152800,227980090,10080,10080,10080,10080,0
20240523,152700,227980090,10080,10080,10080,10080,0
20240523,152600,227980090,10080,10080,10080,10080,0
20240523,152500,227980090,10080,10080,10080,10080,0
20240523,152400,227980090,10080,10080,10080,10080,0
20240523,152300,227980090,10080,10080,10080,10080,0
20240523,152200,227980090,10080,10080,10080,10080,0
20240523,152100,227980090,10080,10080,10080,10080,0
20240523,152000,227980090,10080,10080,10080,10080,0
20240523,151900,227980090,10080,10080,10080,10080,0
20240523,151800,227980090,10080,10080,10080,10080,116
20240523,151700,226810810,10090,10090,10090,10090,300
20240523,151600,223783810,10100,10100,10100,10100,6
20240523,151500,223723210,10080,10080,10080,10080,42
20240523,151400,223299850,10090,10090,10090,10090,0
20240523,151300,223299850,10090,10090,10090,10090,80
20240523,151200,222492650,10100,10100,10100,10100,31
20240523,151100,222179550,10100,10100,10100,10100,0
20240523,151000,222179550,10100,10100,10100,10100,10
20240523,150900,222078550,10100,10100,10100,10100,0
20240523,150800,222078550,10100,10090,10100,10080,278
20240523,150700,219273070,10090,10090,10090,10090,0
20240523,150600,219273070,10090,10090,10090,10090,0
20240523,150500,219273070,10090,10090,10090,10090,1
20240523,150400,219262980,10100,10100,10100,10100,0
20240523,150300,219262980,10100,10100,10100,10100,0
20240523,150200,219262980,10100,10100,10100,10100,88
20240523,150100,218374180,10100,10100,10100,10100,2
20240523,150000,218353980,10090,10090,10090,10090,3
20240523,145900,218323710,10090,10090,10090,10090,0
20240523,145800,218323710,10090,10090,10090,10090,0
20240523,145700,218323710,10090,10090,10090,10090,0
20240523,145600,218323710,10090,10090,10090,10090,0
20240523,145500,218323710,10090,10090,10090,10090,0
20240523,145400,218323710,10090,10090,10090,10090,0
20240523,145300,218323710,10090,10090,10090,10090,0
20240523,145200,218323710,10090,10090,10090,10090,0
20240523,145100,218323710,10090,10090,10090,10090,0
20240523,145000,218323710,10090,10090,10090,10090,0
20240523,144900,218323710,10090,10090,10090,10090,0
20240523,144800,218323710,10090,10090,10090,10090,0
20240523,144700,218323710,10090,10090,10090,10090,10
20240523,144600,218222810,10090,10090,10090,10090,50
20240523,144500,217718310,10100,10100,10100,10100,428
20240523,144400,213395510,10100,10100,10100,10100,0
20240523,144300,213395510,10100,10100,10100,10100,0
20240523,144200,213395510,10100,10100,10100,10100,0
20240523,144100,213395510,10100,10100,10100,10100,0
20240523,144000,213395510,10100,10100,10100,10100,5
20240523,143900,213345010,10110,10110,10110,10110,0
20240523,143800,213345010,10110,10110,10110,10110,0
20240523,143700,213345010,10110,10110,10110,10110,0
20240523,143600,213345010,10110,10110,10110,10110,0
20240523,143500,213345010,10110,10110,10110,10110,0
20240523,143400,213345010,10110,10110,10110,10110,0
20240523,143300,213345010,10110,10110,10110,10110,0
20240523,143200,213345010,10110,10110,10110,10110,0
20240523,143100,213345010,10110,10110,10110,10110,0
20240523,143000,213345010,10110,10110,10110,10110,0
20240523,142900,213345010,10110,10110,10110,10110,0
20240523,142800,213345010,10110,10110,10110,10110,0
20240523,142700,213345010,10110,10110,10110,10110,0
20240523,142600,213345010,10110,10110,10110,10110,0
20240523,142500,213345010,10110,10110,10110,10110,100
20240523,142400,212334010,10110,10110,10110,10110,0
20240523,142300,212334010,10110,10110,10110,10110,0
20240523,142200,212334010,10110,10110,10110,10110,0
20240523,142100,212334010,10110,10110,10110,10110,0
20240523,142000,212334010,10110,10110,10110,10110,0
20240523,141900,212334010,10110,10110,10110,10110,4
20240523,141800,212293570,10110,10110,10110,10110,0
20240523,141700,212293570,10110,10110,10110,10110,0
20240523,141600,212293570,10110,10110,10110,10110,0
20240523,141500,212293570,10110,10110,10110,10110,0
20240523,141400,212293570,10110,10110,10110,10110,69
20240523,141300,211595980,10110,10110,10110,10110,0
20240523,141200,211595980,10110,10110,10110,10110,0
20240523,141100,211595980,10110,10110,10110,10110,0
20240523,141000,211595980,10110,10110,10110,10110,50
20240523,140900,211090480,10110,10110,10110,10110,0
20240523,140800,211090480,10110,10110,10110,10110,0
20240523,140700,211090480,10110,10110,10110,10110,0
20240523,140600,211090480,10110,10110,10110,10110,0
20240523,140500,211090480,10110,10110,10110,10110,0
20240523,140400,211090480,10110,10110,10110,10110,0
20240523,140300,211090480,10110,10110,10110,10110,0
20240523,140200,211090480,10110,10110,10110,10110,40
20240523,140100,210686080,10110,10110,10110,10110,20
20240523,140000,210483880,10110,10110,10110,10110,0
20240523,135900,210483880,10110,10110,10110,10110,0
20240523,135800,210483880,10110,10110,10110,10110,0
20240523,135700,210483880,10110,10110,10110,10110,0
20240523,135600,210483880,10110,10110,10110,10110,0
20240523,135500,210483880,10110,10110,10110,10110,1
20240523,135400,210473770,10110,10110,10110,10110,0
20240523,135300,210473770,10110,10110,10110,10110,244
20240523,135200,208006930,10110,10110,10110,10110,0
20240523,135100,208006930,10110,10110,10110,10110,20
20240523,135000,207804730,10120,10120,10120,10120,0
20240523,134900,207804730,10120,10120,10120,10120,5
20240523,134800,207754130,10120,10120,10120,10120,0
20240523,134700,207754130,10120,10120,10120,10120,0
20240523,134600,207754130,10120,10120,10120,10120,0
20240523,134500,207754130,10120,10120,10120,10120,0
20240523,134400,207754130,10120,10120,10120,10120,0
20240523,134300,207754130,10120,10120,10120,10120,0
20240523,134200,207754130,10120,10120,10120,10120,301
20240523,134100,204708010,10120,10120,10120,10120,0
20240523,134000,204708010,10120,10120,10120,10120,3
20240523,133900,204677650,10130,10130,10130,10130,0
20240523,133800,204677650,10130,10130,10130,10130,0
20240523,133700,204677650,10130,10130,10130,10130,0
20240523,133600,204677650,10130,10130,10130,10130,0
20240523,133500,204677650,10130,10130,10130,10130,0
20240523,133400,204677650,10130,10130,10130,10130,0
20240523,133300,204677650,10130,10130,10130,10130,0
20240523,133200,204677650,10130,10120,10130,10120,2
20240523,133100,204657400,10120,10120,10120,10120,1101
20240523,133000,193515280,10130,10130,10130,10130,0
20240523,132900,193515280,10130,10130,10130,10130,0
20240523,132800,193515280,10130,10130,10130,10130,0
20240523,132700,193515280,10130,10130,10130,10130,0
20240523,132600,193515280,10130,10120,10130,10120,898
20240523,132500,184427100,10110,10110,10110,10110,0
20240523,132400,184427100,10110,10110,10110,10110,1
20240523,132300,184416990,10120,10120,10120,10120,0
20240523,132200,184416990,10120,10120,10120,10120,0
20240523,132100,184416990,10120,10110,10120,10110,11
20240523,132000,184305770,10110,10110,10110,10110,0
20240523,131900,184305770,10110,10110,10110,10110,0
20240523,131800,184305770,10110,10110,10110,10110,10
20240523,131700,184204670,10120,10120,10120,10120,0
20240523,131600,184204670,10120,10120,10120,10120,1
20240523,131500,184194550,10120,10120,10120,10120,0
20240523,131400,184194550,10120,10120,10120,10120,2
20240523,131300,184174310,10120,10120,10120,10120,0
20240523,131200,184174310,10120,10120,10120,10120,0
20240523,131100,184174310,10120,10120,10120,10120,0
20240523,131000,184174310,10120,10120,10120,10120,0
20240523,130900,184174310,10120,10120,10120,10120,0
20240523,130800,184174310,10120,10120,10120,10120,0
20240523,130700,184174310,10120,10120,10120,10120,0
20240523,130600,184174310,10120,10120,10120,10120,0
20240523,130500,184174310,10120,10120,10120,10120,1
20240523,130400,184164190,10110,10110,10110,10110,0
20240523,130300,184164190,10110,10110,10110,10110,0
20240523,130200,184164190,10110,10110,10110,10110,0
20240523,130100,184164190,10110,10110,10110,10110,0
20240523,130000,184164190,10110,10110,10110,10110,5
20240523,125900,184113640,10110,10110,10110,10110,0
20240523,125800,184113640,10110,10110,10110,10110,1
20240523,125700,184103530,10110,10110,10110,10110,0
20240523,125600,184103530,10110,10110,10110,10110,0
20240523,125500,184103530,10110,10110,10110,10110,10
20240523,125400,184002430,10120,10120,10120,10120,0
20240523,125300,184002430,10120,10120,10120,10120,57
20240523,125200,183425590,10110,10110,10110,10110,51
20240523,125100,182909980,10110,10110,10110,10110,300
20240523,125000,179876980,10120,10120,10120,10120,5
20240523,124900,179826380,10110,10110,10110,10110,0
20240523,124800,179826380,10110,10110,10110,10110,40
20240523,124700,179421980,10110,10110,10110,10110,300
20240523,124600,176388980,10110,10110,10110,10110,50
20240523,124500,175883480,10110,10110,10110,10110,500
20240523,124400,170828480,10110,10110,10110,10110,11
20240523,124300,170717270,10110,10110,10110,10110,0
20240523,124200,170717270,10110,10110,10110,10110,489
20240523,124100,165773480,10110,10110,10110,10110,0
20240523,124000,165773480,10110,10110,10110,10110,50
20240523,123900,165267980,10110,10110,10110,10110,20
20240523,123800,165065780,10110,10110,10110,10110,0
20240523,123700,165065780,10110,10110,10110,10110,100
20240523,123600,164054780,10110,10110,10110,10110,0
20240523,123500,164054780,10110,10110,10110,10110,100
20240523,123400,163043780,10120,10120,10120,10120,0
20240523,123300,163043780,10120,10120,10120,10120,0
20240523,123200,163043780,10120,10120,10120,10120,114
20240523,123100,161890100,10120,10120,10120,10120,390
20240523,123000,157943300,10110,10110,10110,10110,15
20240523,122900,157791650,10120,10110,10120,10110,37
20240523,122800,157417570,10110,10110,10110,10110,0
20240523,122700,157417570,10110,10110,10110,10110,0
20240523,122600,157417570,10110,10110,10110,10110,938
20240523,122500,147934390,10100,10110,10110,10100,72
20240523,122400,147206570,10110,10110,10110,10110,188
20240523,122300,145305890,10110,10110,10110,10110,0
20240523,122200,145305890,10110,10110,10110,10110,0
20240523,122100,145305890,10110,10110,10110,10110,0
20240523,122000,145305890,10110,10110,10110,10110,60
20240523,121900,144699290,10110,10100,10110,10100,456
20240523,121800,140093290,10100,10100,10100,10100,0
20240523,121700,140093290,10100,10100,10100,10100,0
20240523,121600,140093290,10100,10100,10100,10100,0
20240523,121500,140093290,10100,10100,10100,10100,20
20240523,121400,139891290,10110,10120,10120,10110,57
20240523,121300,139314560,10120,10120,10120,10120,0
20240523,121200,139314560,10120,10120,10120,10120,0
20240523,121100,139314560,10120,10120,10120,10120,0
20240523,121000,139314560,10120,10120,10120,10120,6
20240523,120900,139253840,10120,10110,10120,10110,100
20240523,120800,138242630,10110,10110,10110,10110,0
20240523,120700,138242630,10110,10110,10110,10110,0
20240523,120600,138242630,10110,10110,10110,10110,0
20240523,120500,138242630,10110,10110,10110,10110,2
20240523,120400,138222410,10100,10100,10100,10100,0
20240523,120300,138222410,10100,10100,10100,10100,0
20240523,120200,138222410,10100,10100,10100,10100,0
20240523,120100,138222410,10100,10100,10100,10100,0
20240523,120000,138222410,10100,10100,10100,10100,0
20240523,115900,138222410,10100,10100,10100,10100,0
20240523,115800,138222410,10100,10120,10120,10100,145
20240523,115700,136757450,10110,10110,10110,10110,1
20240523,115600,136747340,10110,10110,10110,10110,105
20240523,115500,135685790,10100,10100,10100,10100,1
20240523,115400,135675690,10100,10100,10100,10100,0
20240523,115300,135675690,10100,10100,10100,10100,0
20240523,115200,135675690,10100,10100,10100,10100,0
20240523,115100,135675690,10100,10100,10100,10100,0
20240523,115000,135675690,10100,10100,10100,10100,0
20240523,114900,135675690,10100,10100,10100,10100,0
20240523,114800,135675690,10100,10100,10100,10100,0
20240523,114700,135675690,10100,10100,10100,10100,0
20240523,114600,135675690,10100,10100,10100,10100,0
20240523,114500,135675690,10100,10100,10100,10100,20
20240523,114400,135473690,10100,10100,10100,10100,50
20240523,114300,134968690,10110,10110,10110,10110,0
20240523,114200,134968690,10110,10110,10110,10110,0
20240523,114100,134968690,10110,10110,10110,10110,0
20240523,114000,134968690,10110,10110,10110,10110,194
20240523,113900,133007350,10110,10110,10110,10110,0
20240523,113800,133007350,10110,10110,10110,10110,0
20240523,113700,133007350,10110,10110,10110,10110,0
20240523,113600,133007350,10110,10100,10110,10100,189
20240523,113500,131098420,10100,10100,10100,10100,0
20240523,113400,131098420,10100,10100,10100,10100,0
20240523,113300,131098420,10100,10100,10100,10100,0
20240523,113200,131098420,10100,10100,10100,10100,0
20240523,113100,131098420,10100,10100,10100,10100,10
20240523,113000,130997420,10100,10100,10100,10100,0
20240523,112900,130997420,10100,10100,10100,10100,0
20240523,112800,130997420,10100,10100,10100,10100,44
20240523,112700,130553020,10100,10100,10100,10100,0
20240523,112600,130553020,10100,10100,10100,10100,10
20240523,112500,130452020,10100,10100,10100,10100,0
20240523,112400,130452020,10100,10100,10100,10100,58
20240523,112300,129866220,10100,10100,10100,10100,4
20240523,112200,129825820,10100,10100,10100,10100,0
20240523,112100,129825820,10100,10100,10100,10100,0
20240523,112000,129825820,10100,10090,10100,10090,336
20240523,111900,126433110,10090,10090,10090,10090,0
20240523,111800,126433110,10090,10090,10090,10090,1
20240523,111700,126423020,10090,10090,10090,10090,0
20240523,111600,126423020,10090,10090,10090,10090,3
20240523,111500,126392750,10090,10090,10090,10090,0
20240523,111400,126392750,10090,10090,10090,10090,10
20240523,111300,126291850,10080,10080,10080,10080,0
20240523,111200,126291850,10080,10080,10080,10080,78
20240523,111100,125505610,10080,10080,10080,10080,0
20240523,111000,125505610,10080,10080,10080,10080,0
20240523,110900,125505610,10080,10080,10080,10080,0
20240523,110800,125505610,10080,10080,10080,10080,0
20240523,110700,125505610,10080,10080,10080,10080,0
20240523,110600,125505610,10080,10080,10080,10080,34
20240523,110500,125162890,10080,10080,10080,10080,200
20240523,110400,123146890,10080,10080,10080,10080,20
20240523,110300,122945290,10080,10080,10080,10080,0
20240523,110200,122945290,10080,10080,10080,10080,0
20240523,110100,122945290,10080,10080,10080,10080,0
20240523,110000,122945290,10080,10080,10080,10080,84
20240523,105900,122098570,10080,10080,10080,10080,0
20240523,105800,122098570,10080,10080,10080,10080,0
20240523,105700,122098570,10080,10080,10080,10080,0
20240523,105600,122098570,10080,10070,10080,10070,402
20240523,105500,118049270,10050,10050,10050,10050,0
20240523,105400,118049270,10050,10050,10050,10050,0
20240523,105300,118049270,10050,10050,10050,10050,0
20240523,105200,118049270,10050,10050,10050,10050,0
20240523,105100,118049270,10050,10050,10050,10050,110
20240523,105000,116943770,10070,10070,10070,10070,4
20240523,104900,116903490,10050,10050,10050,10050,0
20240523,104800,116903490,10050,10050,10050,10050,0
20240523,104700,116903490,10050,10050,10050,10050,1
20240523,104600,116893440,10050,10050,10050,10050,190
20240523,104500,114983940,10060,10060,10060,10060,10
20240523,104400,114883340,10060,10060,10060,10060,145
20240523,104300,113424640,10070,10070,10070,10070,0
20240523,104200,113424640,10070,10070,10070,10070,0
20240523,104100,113424640,10070,10070,10070,10070,100
20240523,104000,112417640,10070,10070,10070,10070,0
20240523,103900,112417640,10070,10070,10070,10070,0
20240523,103800,112417640,10070,10070,10070,10070,3
20240523,103700,112387430,10070,10070,10070,10070,0
20240523,103600,112387430,10070,10070,10070,10070,0
20240523,103500,112387430,10070,10070,10070,10070,100
20240523,103400,111380430,10070,10070,10070,10070,3
20240523,103300,111350220,10060,10060,10060,10060,0
20240523,103200,111350220,10060,10060,10060,10060,0
20240523,103100,111350220,10060,10060,10060,10060,0
20240523,103000,111350220,10060,10060,10060,10060,10
20240523,102900,111249620,10050,10050,10050,10050,0
20240523,102800,111249620,10050,10050,10050,10050,0
20240523,102700,111249620,10050,10050,10050,10050,0
20240523,102600,111249620,10050,10050,10050,10050,0
20240523,102500,111249620,10050,10050,10050,10050,0
20240523,102400,111249620,10050,10080,10080,10050,888
20240523,102300,102315720,10060,10070,10070,10060,1650
20240523,102200,85716630,10070,10070,10070,10070,0
20240523,102100,85716630,10070,10070,10070,10070,0
20240523,102000,85716630,10070,10070,10070,10070,0
20240523,101900,85716630,10070,10070,10070,10070,71
20240523,101800,85001660,10070,10070,10070,10070,20
20240523,101700,84800260,10080,10080,10080,10080,0
20240523,101600,84800260,10080,10080,10080,10080,100
20240523,101500,83792260,10080,10080,10080,10080,0
20240523,101400,83792260,10080,10080,10080,10080,0
20240523,101300,83792260,10080,10070,10080,10070,53
20240523,101200,83258030,10060,10060,10060,10060,0
20240523,101100,83258030,10060,10060,10060,10060,212
20240523,101000,81125310,10060,10060,10060,10060,1
20240523,100900,81115250,10050,10050,10050,10050,16
20240523,100800,80954450,10050,10050,10050,10050,0
20240523,100700,80954450,10050,10050,10050,10050,2
20240523,100600,80934350,10050,10050,10050,10050,6
20240523,100500,80874050,10050,10050,10050,10050,0
20240523,100400,80874050,10050,10050,10050,10050,2
20240523,100300,80853950,10050,10050,10050,10050,1
20240523,100200,80843900,10050,10050,10050,10050,1
20240523,100100,80833850,10050,10050,10050,10050,0
20240523,100000,80833850,10050,10060,10060,10050,113
20240523,095900,79698180,10060,10060,10060,10060,0
20240523,095800,79698180,10060,10060,10060,10060,0
20240523,095700,79698180,10060,10060,10060,10060,0
20240523,095600,79698180,10060,10060,10060,10060,90
20240523,095500,78792780,10060,10060,10060,10060,0
20240523,095400,78792780,10060,10060,10060,10060,50
20240523,095300,78289780,10060,10060,10060,10060,0
20240523,095200,78289780,10060,10060,10060,10060,0
20240523,095100,78289780,10060,10060,10060,10060,5
20240523,095000,78239480,10060,10060,10060,10060,0
20240523,094900,78239480,10060,10060,10060,10060,245
20240523,094800,75774780,10060,10060,10060,10060,0
20240523,094700,75774780,10060,10060,10060,10060,0
20240523,094600,75774780,10060,10060,10060,10060,0
20240523,094500,75774780,10060,10060,10060,10060,0
20240523,094400,75774780,10060,10060,10060,10060,0
20240523,094300,75774780,10060,10060,10060,10060,10
20240523,094200,75674180,10060,10060,10060,10060,0
20240523,094100,75674180,10060,10060,10060,10060,1
20240523,094000,75664120,10040,10040,10040,10040,0
20240523,093900,75664120,10040,10040,10040,10040,301
20240523,093800,72642080,10060,10060,10060,10060,0
20240523,093700,72642080,10060,10060,10060,10060,1
20240523,093600,72632020,10060,10040,10060,10040,8
20240523,093500,72551680,10060,10060,10060,10060,0
20240523,093400,72551680,10060,10060,10060,10060,10
20240523,093300,72451080,10020,10020,10020,10020,0
20240523,093200,72451080,10020,10050,10050,10020,49
20240523,093100,71959860,10050,10050,10050,10050,33
20240523,093000,71628210,10050,10050,10050,10050,1
20240523,092900,71618160,10050,10050,10050,10050,5
20240523,092800,71567910,10050,10050,10050,10050,1
20240523,092700,71557860,10030,10030,10030,10030,18
20240523,092600,71377320,10030,10030,10030,10030,6
20240523,092500,71317140,10020,10020,10020,10020,0
20240523,092400,71317140,10020,10020,10020,10020,181
20240523,092300,69503520,10020,10010,10020,10010,23
20240523,092200,69273240,10020,10020,10020,10020,25
20240523,092100,69022740,10020,10020,10020,10020,2
20240523,092000,69002700,10020,10010,10020,10010,188
20240523,091900,67120770,10000,10000,10000,10000,50
20240523,091800,66620770,10010,10010,10010,10010,32
20240523,091700,66300450,10020,10020,10020,10020,0
20240523,091600,66300450,10020,10020,10020,10020,0
20240523,091500,66300450,10020,10020,10020,10020,10
20240523,091400,66200250,10020,10020,10020,10020,0
20240523,091300,66200250,10020,10020,10020,10020,0
20240523,091200,66200250,10020,10020,10020,10020,2
20240523,091100,66180210,10020,10010,10020,10000,958
20240523,091000,56595820,10030,10030,10030,10030,150
20240523,090900,55091320,10000,10000,10000,10000,210
20240523,090800,52991320,10000,10020,10020,10000,4462
20240523,090700,8333990,10030,10030,10030,10030,165
20240523,090600,6679040,10030,10030,10030,10030,139
20240523,090500,5284870,10040,10040,10040,10040,50
20240523,090400,4782870,10050,10030,10050,10030,11
20240523,090300,4672520,10030,10030,10030,10030,0
20240523,090200,4672520,10030,10030,10030,10030,2
20240523,090100,4652460,10020,10020,10020,10020,0
20240523,090000,4652460,10020,10030,10030,10020,464