KissMeData/002100/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,214600,194146000,10080,10080,10080,10080,99
20240524,214500,194146000,10080,10080,10080,10080,0
20240524,214400,194146000,10080,10080,10080,10080,0
20240524,214300,194146000,10080,10080,10080,10080,0
20240524,214200,194146000,10080,10080,10080,10080,0
20240524,214100,194146000,10080,10080,10080,10080,0
20240524,214000,194146000,10080,10080,10080,10080,0
20240524,213900,194146000,10080,10080,10080,10080,0
20240524,213800,194146000,10080,10080,10080,10080,0
20240524,213700,194146000,10080,10080,10080,10080,0
20240524,213600,194146000,10080,10080,10080,10080,0
20240524,213500,194146000,10080,10080,10080,10080,0
20240524,213400,194146000,10080,10080,10080,10080,0
20240524,213300,194146000,10080,10080,10080,10080,0
20240524,213200,194146000,10080,10080,10080,10080,0
20240524,213100,194146000,10080,10080,10080,10080,0
20240524,213000,194146000,10080,10080,10080,10080,0
20240524,212900,194146000,10080,10080,10080,10080,0
20240524,212800,194146000,10080,10080,10080,10080,0
20240524,212700,194146000,10080,10080,10080,10080,0
20240524,212600,194146000,10080,10080,10080,10080,0
20240524,212500,194146000,10080,10080,10080,10080,0
20240524,212400,194146000,10080,10080,10080,10080,0
20240524,212300,194146000,10080,10080,10080,10080,0
20240524,212200,194146000,10080,10080,10080,10080,0
20240524,212100,194146000,10080,10080,10080,10080,0
20240524,212000,194146000,10080,10080,10080,10080,0
20240524,211900,194146000,10080,10080,10080,10080,0
20240524,211800,194146000,10080,10080,10080,10080,0
20240524,211700,194146000,10080,10080,10080,10080,0
20240524,211600,194146000,10080,10080,10080,10080,99
20240524,211500,194146000,10080,10080,10080,10080,0
20240524,211400,194146000,10080,10080,10080,10080,0
20240524,211300,194146000,10080,10080,10080,10080,0
20240524,211200,194146000,10080,10080,10080,10080,0
20240524,211100,194146000,10080,10080,10080,10080,0
20240524,211000,194146000,10080,10080,10080,10080,0
20240524,210900,194146000,10080,10080,10080,10080,0
20240524,210800,194146000,10080,10080,10080,10080,0
20240524,210700,194146000,10080,10080,10080,10080,0
20240524,210600,194146000,10080,10080,10080,10080,0
20240524,210500,194146000,10080,10080,10080,10080,0
20240524,210400,194146000,10080,10080,10080,10080,0
20240524,210300,194146000,10080,10080,10080,10080,0
20240524,210200,194146000,10080,10080,10080,10080,0
20240524,210100,194146000,10080,10080,10080,10080,0
20240524,210000,194146000,10080,10080,10080,10080,0
20240524,205900,194146000,10080,10080,10080,10080,0
20240524,205800,194146000,10080,10080,10080,10080,0
20240524,205700,194146000,10080,10080,10080,10080,0
20240524,205600,194146000,10080,10080,10080,10080,0
20240524,205500,194146000,10080,10080,10080,10080,0
20240524,205400,194146000,10080,10080,10080,10080,0
20240524,205300,194146000,10080,10080,10080,10080,0
20240524,205200,194146000,10080,10080,10080,10080,0
20240524,205100,194146000,10080,10080,10080,10080,0
20240524,205000,194146000,10080,10080,10080,10080,0
20240524,204900,194146000,10080,10080,10080,10080,0
20240524,204800,194146000,10080,10080,10080,10080,0
20240524,204700,194146000,10080,10080,10080,10080,0
20240524,204600,194146000,10080,10080,10080,10080,99
20240524,204500,194146000,10080,10080,10080,10080,0
20240524,204400,194146000,10080,10080,10080,10080,0
20240524,204300,194146000,10080,10080,10080,10080,0
20240524,204200,194146000,10080,10080,10080,10080,0
20240524,204100,194146000,10080,10080,10080,10080,0
20240524,204000,194146000,10080,10080,10080,10080,0
20240524,203900,194146000,10080,10080,10080,10080,0
20240524,203800,194146000,10080,10080,10080,10080,0
20240524,203700,194146000,10080,10080,10080,10080,0
20240524,203600,194146000,10080,10080,10080,10080,0
20240524,203500,194146000,10080,10080,10080,10080,0
20240524,203400,194146000,10080,10080,10080,10080,0
20240524,203300,194146000,10080,10080,10080,10080,0
20240524,203200,194146000,10080,10080,10080,10080,0
20240524,203100,194146000,10080,10080,10080,10080,0
20240524,203000,194146000,10080,10080,10080,10080,0
20240524,202900,194146000,10080,10080,10080,10080,0
20240524,202800,194146000,10080,10080,10080,10080,0
20240524,202700,194146000,10080,10080,10080,10080,0
20240524,202600,194146000,10080,10080,10080,10080,0
20240524,202500,194146000,10080,10080,10080,10080,0
20240524,202400,194146000,10080,10080,10080,10080,0
20240524,202300,194146000,10080,10080,10080,10080,0
20240524,202200,194146000,10080,10080,10080,10080,0
20240524,202100,194146000,10080,10080,10080,10080,0
20240524,202000,194146000,10080,10080,10080,10080,0
20240524,201900,194146000,10080,10080,10080,10080,0
20240524,201800,194146000,10080,10080,10080,10080,0
20240524,201700,194146000,10080,10080,10080,10080,0
20240524,201600,194146000,10080,10080,10080,10080,99
20240524,201500,194146000,10080,10080,10080,10080,0
20240524,201400,194146000,10080,10080,10080,10080,0
20240524,201300,194146000,10080,10080,10080,10080,0
20240524,201200,194146000,10080,10080,10080,10080,0
20240524,201100,194146000,10080,10080,10080,10080,0
20240524,201000,194146000,10080,10080,10080,10080,0
20240524,200900,194146000,10080,10080,10080,10080,0
20240524,200800,194146000,10080,10080,10080,10080,0
20240524,200700,194146000,10080,10080,10080,10080,0
20240524,200600,194146000,10080,10080,10080,10080,0
20240524,200500,194146000,10080,10080,10080,10080,0
20240524,200400,194146000,10080,10080,10080,10080,0
20240524,200300,194146000,10080,10080,10080,10080,0
20240524,200200,194146000,10080,10080,10080,10080,0
20240524,200100,194146000,10080,10080,10080,10080,0
20240524,200000,194146000,10080,10080,10080,10080,0
20240524,195900,194146000,10080,10080,10080,10080,0
20240524,195800,194146000,10080,10080,10080,10080,0
20240524,195700,194146000,10080,10080,10080,10080,0
20240524,195600,194146000,10080,10080,10080,10080,0
20240524,195500,194146000,10080,10080,10080,10080,0
20240524,195400,194146000,10080,10080,10080,10080,0
20240524,195300,194146000,10080,10080,10080,10080,0
20240524,195200,194146000,10080,10080,10080,10080,0
20240524,195100,194146000,10080,10080,10080,10080,0
20240524,195000,194146000,10080,10080,10080,10080,0
20240524,194900,194146000,10080,10080,10080,10080,0
20240524,194800,194146000,10080,10080,10080,10080,0
20240524,194700,194146000,10080,10080,10080,10080,0
20240524,194600,194146000,10080,10080,10080,10080,99
20240524,194500,194146000,10080,10080,10080,10080,0
20240524,194400,194146000,10080,10080,10080,10080,0
20240524,194300,194146000,10080,10080,10080,10080,0
20240524,194200,194146000,10080,10080,10080,10080,0
20240524,194100,194146000,10080,10080,10080,10080,0
20240524,194000,194146000,10080,10080,10080,10080,0
20240524,193900,194146000,10080,10080,10080,10080,0
20240524,193800,194146000,10080,10080,10080,10080,0
20240524,193700,194146000,10080,10080,10080,10080,0
20240524,193600,194146000,10080,10080,10080,10080,0
20240524,193500,194146000,10080,10080,10080,10080,0
20240524,193400,194146000,10080,10080,10080,10080,0
20240524,193300,194146000,10080,10080,10080,10080,0
20240524,193200,194146000,10080,10080,10080,10080,0
20240524,193100,194146000,10080,10080,10080,10080,0
20240524,193000,194146000,10080,10080,10080,10080,0
20240524,192900,194146000,10080,10080,10080,10080,0
20240524,192800,194146000,10080,10080,10080,10080,0
20240524,192700,194146000,10080,10080,10080,10080,0
20240524,192600,194146000,10080,10080,10080,10080,0
20240524,192500,194146000,10080,10080,10080,10080,0
20240524,192400,194146000,10080,10080,10080,10080,0
20240524,192300,194146000,10080,10080,10080,10080,0
20240524,192200,194146000,10080,10080,10080,10080,0
20240524,192100,194146000,10080,10080,10080,10080,0
20240524,192000,194146000,10080,10080,10080,10080,0
20240524,191900,194146000,10080,10080,10080,10080,0
20240524,191800,194146000,10080,10080,10080,10080,0
20240524,191700,194146000,10080,10080,10080,10080,0
20240524,191600,194146000,10080,10080,10080,10080,99
20240524,191500,194146000,10080,10080,10080,10080,0
20240524,191400,194146000,10080,10080,10080,10080,0
20240524,191300,194146000,10080,10080,10080,10080,0
20240524,191200,194146000,10080,10080,10080,10080,0
20240524,191100,194146000,10080,10080,10080,10080,0
20240524,191000,194146000,10080,10080,10080,10080,0
20240524,190900,194146000,10080,10080,10080,10080,0
20240524,190800,194146000,10080,10080,10080,10080,0
20240524,190700,194146000,10080,10080,10080,10080,0
20240524,190600,194146000,10080,10080,10080,10080,0
20240524,190500,194146000,10080,10080,10080,10080,0
20240524,190400,194146000,10080,10080,10080,10080,0
20240524,190300,194146000,10080,10080,10080,10080,0
20240524,190200,194146000,10080,10080,10080,10080,0
20240524,190100,194146000,10080,10080,10080,10080,0
20240524,190000,194146000,10080,10080,10080,10080,0
20240524,185900,194146000,10080,10080,10080,10080,0
20240524,185800,194146000,10080,10080,10080,10080,0
20240524,185700,194146000,10080,10080,10080,10080,0
20240524,185600,194146000,10080,10080,10080,10080,0
20240524,185500,194146000,10080,10080,10080,10080,0
20240524,185400,194146000,10080,10080,10080,10080,0
20240524,185300,194146000,10080,10080,10080,10080,0
20240524,185200,194146000,10080,10080,10080,10080,0
20240524,185100,194146000,10080,10080,10080,10080,0
20240524,185000,194146000,10080,10080,10080,10080,0
20240524,184900,194146000,10080,10080,10080,10080,0
20240524,184800,194146000,10080,10080,10080,10080,0
20240524,184700,194146000,10080,10080,10080,10080,0
20240524,184600,194146000,10080,10080,10080,10080,99
20240524,184500,194146000,10080,10080,10080,10080,0
20240524,184400,194146000,10080,10080,10080,10080,0
20240524,184300,194146000,10080,10080,10080,10080,0
20240524,184200,194146000,10080,10080,10080,10080,0
20240524,184100,194146000,10080,10080,10080,10080,0
20240524,184000,194146000,10080,10080,10080,10080,0
20240524,183900,194146000,10080,10080,10080,10080,0
20240524,183800,194146000,10080,10080,10080,10080,0
20240524,183700,194146000,10080,10080,10080,10080,0
20240524,183600,194146000,10080,10080,10080,10080,0
20240524,183500,194146000,10080,10080,10080,10080,0
20240524,183400,194146000,10080,10080,10080,10080,0
20240524,183300,194146000,10080,10080,10080,10080,0
20240524,183200,194146000,10080,10080,10080,10080,0
20240524,183100,194146000,10080,10080,10080,10080,0
20240524,183000,194146000,10080,10080,10080,10080,0
20240524,182900,194146000,10080,10080,10080,10080,0
20240524,182800,194146000,10080,10080,10080,10080,0
20240524,182700,194146000,10080,10080,10080,10080,0
20240524,182600,194146000,10080,10080,10080,10080,0
20240524,182500,194146000,10080,10080,10080,10080,0
20240524,182400,194146000,10080,10080,10080,10080,0
20240524,182300,194146000,10080,10080,10080,10080,0
20240524,182200,194146000,10080,10080,10080,10080,0
20240524,182100,194146000,10080,10080,10080,10080,0
20240524,182000,194146000,10080,10080,10080,10080,0
20240524,181900,194146000,10080,10080,10080,10080,0
20240524,181800,194146000,10080,10080,10080,10080,0
20240524,181700,194146000,10080,10080,10080,10080,0
20240524,181600,194146000,10080,10080,10080,10080,99
20240524,181500,194146000,10080,10080,10080,10080,0
20240524,181400,194146000,10080,10080,10080,10080,0
20240524,181300,194146000,10080,10080,10080,10080,0
20240524,181200,194146000,10080,10080,10080,10080,0
20240524,181100,194146000,10080,10080,10080,10080,0
20240524,181000,194146000,10080,10080,10080,10080,0
20240524,180900,194146000,10080,10080,10080,10080,0
20240524,180800,194146000,10080,10080,10080,10080,0
20240524,180700,194146000,10080,10080,10080,10080,0
20240524,180600,194146000,10080,10080,10080,10080,0
20240524,180500,194146000,10080,10080,10080,10080,0
20240524,180400,194146000,10080,10080,10080,10080,0
20240524,180300,194146000,10080,10080,10080,10080,0
20240524,180200,194146000,10080,10080,10080,10080,0
20240524,180100,194146000,10080,10080,10080,10080,0
20240524,180000,194146000,10080,10080,10080,10080,0
20240524,175900,194146000,10080,10080,10080,10080,0
20240524,175800,194146000,10080,10080,10080,10080,0
20240524,175700,194146000,10080,10080,10080,10080,0
20240524,175600,194146000,10080,10080,10080,10080,0
20240524,175500,194146000,10080,10080,10080,10080,0
20240524,175400,194146000,10080,10080,10080,10080,0
20240524,175300,194146000,10080,10080,10080,10080,0
20240524,175200,194146000,10080,10080,10080,10080,0
20240524,175100,194146000,10080,10080,10080,10080,0
20240524,175000,194146000,10080,10080,10080,10080,0
20240524,174900,194146000,10080,10080,10080,10080,0
20240524,174800,194146000,10080,10080,10080,10080,0
20240524,174700,194146000,10080,10080,10080,10080,0
20240524,174600,194146000,10080,10080,10080,10080,99
20240524,174500,194146000,10080,10080,10080,10080,0
20240524,174400,194146000,10080,10080,10080,10080,0
20240524,174300,194146000,10080,10080,10080,10080,0
20240524,174200,194146000,10080,10080,10080,10080,0
20240524,174100,194146000,10080,10080,10080,10080,0
20240524,174000,194146000,10080,10080,10080,10080,0
20240524,173900,194146000,10080,10080,10080,10080,0
20240524,173800,194146000,10080,10080,10080,10080,0
20240524,173700,194146000,10080,10080,10080,10080,0
20240524,173600,194146000,10080,10080,10080,10080,0
20240524,173500,194146000,10080,10080,10080,10080,0
20240524,173400,194146000,10080,10080,10080,10080,0
20240524,173300,194146000,10080,10080,10080,10080,0
20240524,173200,194146000,10080,10080,10080,10080,0
20240524,173100,194146000,10080,10080,10080,10080,0
20240524,173000,194146000,10080,10080,10080,10080,0
20240524,172900,194146000,10080,10080,10080,10080,0
20240524,172800,194146000,10080,10080,10080,10080,0
20240524,172700,194146000,10080,10080,10080,10080,0
20240524,172600,194146000,10080,10080,10080,10080,0
20240524,172500,194146000,10080,10080,10080,10080,0
20240524,172400,194146000,10080,10080,10080,10080,0
20240524,172300,194146000,10080,10080,10080,10080,0
20240524,172200,194146000,10080,10080,10080,10080,0
20240524,172100,194146000,10080,10080,10080,10080,0
20240524,172000,194146000,10080,10080,10080,10080,0
20240524,171900,194146000,10080,10080,10080,10080,0
20240524,171800,194146000,10080,10080,10080,10080,0
20240524,171700,194146000,10080,10080,10080,10080,0
20240524,171600,194146000,10080,10080,10080,10080,99
20240524,171500,194146000,10080,10080,10080,10080,0
20240524,171400,194146000,10080,10080,10080,10080,0
20240524,171300,194146000,10080,10080,10080,10080,0
20240524,171200,194146000,10080,10080,10080,10080,0
20240524,171100,194146000,10080,10080,10080,10080,0
20240524,171000,194146000,10080,10080,10080,10080,0
20240524,170900,194146000,10080,10080,10080,10080,0
20240524,170800,194146000,10080,10080,10080,10080,0
20240524,170700,194146000,10080,10080,10080,10080,0
20240524,170600,194146000,10080,10080,10080,10080,0
20240524,170500,194146000,10080,10080,10080,10080,0
20240524,170400,194146000,10080,10080,10080,10080,0
20240524,170300,194146000,10080,10080,10080,10080,0
20240524,170200,194146000,10080,10080,10080,10080,0
20240524,170100,194146000,10080,10080,10080,10080,0
20240524,170000,194146000,10080,10080,10080,10080,0
20240524,165900,194146000,10080,10080,10080,10080,0
20240524,165800,194146000,10080,10080,10080,10080,0
20240524,165700,194146000,10080,10080,10080,10080,0
20240524,165600,194146000,10080,10080,10080,10080,0
20240524,165500,194146000,10080,10080,10080,10080,0
20240524,165400,194146000,10080,10080,10080,10080,0
20240524,165300,194146000,10080,10080,10080,10080,0
20240524,165200,194146000,10080,10080,10080,10080,0
20240524,165100,194146000,10080,10080,10080,10080,0
20240524,165000,194146000,10080,10080,10080,10080,0
20240524,164900,194146000,10080,10080,10080,10080,0
20240524,164800,194146000,10080,10080,10080,10080,0
20240524,164700,194146000,10080,10080,10080,10080,0
20240524,164600,194146000,10080,10080,10080,10080,99
20240524,164500,194146000,10080,10080,10080,10080,0
20240524,164400,194146000,10080,10080,10080,10080,0
20240524,164300,194146000,10080,10080,10080,10080,0
20240524,164200,194146000,10080,10080,10080,10080,0
20240524,164100,194146000,10080,10080,10080,10080,0
20240524,164000,194146000,10080,10080,10080,10080,0
20240524,163900,194146000,10080,10080,10080,10080,0
20240524,163800,194146000,10080,10080,10080,10080,0
20240524,163700,194146000,10080,10080,10080,10080,0
20240524,163600,194146000,10080,10080,10080,10080,0
20240524,163500,194146000,10080,10080,10080,10080,0
20240524,163400,194146000,10080,10080,10080,10080,0
20240524,163300,194146000,10080,10080,10080,10080,0
20240524,163200,194146000,10080,10080,10080,10080,0
20240524,163100,194146000,10080,10080,10080,10080,0
20240524,163000,194146000,10080,10080,10080,10080,0
20240524,162900,194146000,10080,10080,10080,10080,0
20240524,162800,194146000,10080,10080,10080,10080,0
20240524,162700,194146000,10080,10080,10080,10080,0
20240524,162600,194146000,10080,10080,10080,10080,0
20240524,162500,194146000,10080,10080,10080,10080,0
20240524,162400,194146000,10080,10080,10080,10080,0
20240524,162300,194146000,10080,10080,10080,10080,0
20240524,162200,194146000,10080,10080,10080,10080,0
20240524,162100,194146000,10080,10080,10080,10080,0
20240524,162000,194146000,10080,10080,10080,10080,0
20240524,161900,194146000,10080,10080,10080,10080,0
20240524,161800,194146000,10080,10080,10080,10080,0
20240524,161700,194146000,10080,10080,10080,10080,0
20240524,161600,194146000,10080,10080,10080,10080,99
20240524,161500,194146000,10080,10080,10080,10080,0
20240524,161400,194146000,10080,10080,10080,10080,0
20240524,161300,194146000,10080,10080,10080,10080,0
20240524,161200,194146000,10080,10080,10080,10080,0
20240524,161100,194146000,10080,10080,10080,10080,0
20240524,161000,194146000,10080,10080,10080,10080,0
20240524,160900,194146000,10080,10080,10080,10080,0
20240524,160800,194146000,10080,10080,10080,10080,0
20240524,160700,194146000,10080,10080,10080,10080,0
20240524,160600,194146000,10080,10080,10080,10080,0
20240524,160500,194146000,10080,10080,10080,10080,0
20240524,160400,194146000,10080,10080,10080,10080,0
20240524,160300,194146000,10080,10080,10080,10080,0
20240524,160200,194146000,10080,10080,10080,10080,0
20240524,160100,194146000,10080,10080,10080,10080,0
20240524,160000,194146000,10080,10080,10080,10080,0
20240524,155900,194146000,10080,10080,10080,10080,0
20240524,155800,194146000,10080,10080,10080,10080,0
20240524,155700,194146000,10080,10080,10080,10080,0
20240524,155600,194146000,10080,10080,10080,10080,0
20240524,155500,194146000,10080,10080,10080,10080,0
20240524,155400,194146000,10080,10080,10080,10080,0
20240524,155300,194146000,10080,10080,10080,10080,0
20240524,155200,194146000,10080,10080,10080,10080,0
20240524,155100,194146000,10080,10080,10080,10080,0
20240524,155000,194146000,10080,10080,10080,10080,0
20240524,154900,194146000,10080,10080,10080,10080,0
20240524,154800,194146000,10080,10080,10080,10080,0
20240524,154700,194146000,10080,10080,10080,10080,0
20240524,154600,194146000,10080,10080,10080,10080,99
20240524,154500,194146000,10080,10080,10080,10080,0
20240524,154400,194146000,10080,10080,10080,10080,0
20240524,154300,194146000,10080,10080,10080,10080,0
20240524,154200,194146000,10080,10080,10080,10080,0
20240524,154100,194146000,10080,10080,10080,10080,0
20240524,154000,194146000,10080,10080,10080,10080,0
20240524,153900,194146000,10080,10080,10080,10080,0
20240524,153800,194146000,10080,10080,10080,10080,0
20240524,153700,194146000,10080,10080,10080,10080,0
20240524,153600,194146000,10080,10080,10080,10080,0
20240524,153500,194146000,10080,10080,10080,10080,0
20240524,153400,194146000,10080,10080,10080,10080,0
20240524,153300,194146000,10080,10080,10080,10080,0
20240524,153200,194146000,10080,10080,10080,10080,0
20240524,153100,194146000,10080,10080,10080,10080,0
20240524,153000,194146000,10080,10080,10080,10080,99
20240524,152900,193148080,10100,10100,10100,10100,0
20240524,152800,193148080,10100,10100,10100,10100,0
20240524,152700,193148080,10100,10100,10100,10100,0
20240524,152600,193148080,10100,10100,10100,10100,0
20240524,152500,193148080,10100,10100,10100,10100,0
20240524,152400,193148080,10100,10100,10100,10100,0
20240524,152300,193148080,10100,10100,10100,10100,0
20240524,152200,193148080,10100,10100,10100,10100,0
20240524,152100,193148080,10100,10100,10100,10100,0
20240524,152000,193148080,10100,10100,10100,10100,0
20240524,151900,193148080,10100,10100,10100,10100,0
20240524,151800,193148080,10100,10100,10100,10100,30
20240524,151700,192845080,10100,10100,10100,10100,0
20240524,151600,192845080,10100,10100,10100,10100,0
20240524,151500,192845080,10100,10100,10100,10100,203
20240524,151400,190794780,10080,10080,10080,10080,2
20240524,151300,190774620,10070,10070,10070,10070,1
20240524,151200,190764550,10070,10070,10070,10070,1
20240524,151100,190754480,10070,10070,10070,10070,5
20240524,151000,190704130,10070,10070,10070,10070,1
20240524,150900,190694060,10100,10090,10100,10070,99
20240524,150800,189694320,10080,10070,10080,10070,2
20240524,150700,189674170,10070,10070,10070,10070,1
20240524,150600,189664100,10070,10070,10070,10070,2
20240524,150500,189643960,10070,10070,10070,10070,0
20240524,150400,189643960,10070,10070,10070,10070,2
20240524,150300,189623820,10070,10070,10070,10070,2
20240524,150200,189603680,10070,10070,10070,10070,0
20240524,150100,189603680,10070,10070,10070,10070,1
20240524,150000,189593610,10070,10090,10090,10070,2
20240524,145900,189573450,10100,10100,10100,10100,1
20240524,145800,189563350,10100,10100,10100,10100,0
20240524,145700,189563350,10100,10100,10100,10100,0
20240524,145600,189563350,10100,10100,10100,10100,0
20240524,145500,189563350,10100,10100,10100,10100,100
20240524,145400,188553350,10100,10100,10100,10100,0
20240524,145300,188553350,10100,10100,10100,10100,0
20240524,145200,188553350,10100,10100,10100,10100,50
20240524,145100,188048350,10060,10060,10060,10060,5
20240524,145000,187998050,10060,10060,10060,10060,0
20240524,144900,187998050,10060,10060,10060,10060,0
20240524,144800,187998050,10060,10060,10060,10060,0
20240524,144700,187998050,10060,10070,10070,10060,116
20240524,144600,186830650,10070,10070,10070,10070,0
20240524,144500,186830650,10070,10070,10070,10070,0
20240524,144400,186830650,10070,10070,10070,10070,0
20240524,144300,186830650,10070,10080,10080,10070,80
20240524,144200,186025000,10070,10070,10070,10070,0
20240524,144100,186025000,10070,10070,10070,10070,0
20240524,144000,186025000,10070,10070,10070,10070,0
20240524,143900,186025000,10070,10070,10070,10070,0
20240524,143800,186025000,10070,10070,10070,10070,80
20240524,143700,185219400,10070,10070,10070,10070,50
20240524,143600,184715900,10070,10070,10070,10070,0
20240524,143500,184715900,10070,10080,10080,10070,925
20240524,143400,175393650,10100,10100,10100,10100,0
20240524,143300,175393650,10100,10100,10100,10100,0
20240524,143200,175393650,10100,10100,10100,10100,1
20240524,143100,175383550,10100,10080,10100,10080,7
20240524,143000,175312970,10080,10110,10110,10080,153
20240524,142900,173770620,10120,10100,10120,10100,10
20240524,142800,173669520,10100,10090,10100,10080,126
20240524,142700,172397320,10120,10120,10120,10120,0
20240524,142600,172397320,10120,10100,10120,10100,179
20240524,142500,170587530,10110,10100,10110,10100,122
20240524,142400,169354120,10100,10100,10100,10100,3
20240524,142300,169323820,10110,10110,10110,10110,5
20240524,142200,169273270,10100,10100,10100,10100,91
20240524,142100,168354170,10100,10100,10100,10100,74
20240524,142000,167606770,10100,10100,10100,10100,0
20240524,141900,167606770,10100,10100,10100,10100,0
20240524,141800,167606770,10100,10100,10100,10100,0
20240524,141700,167606770,10100,10100,10100,10100,0
20240524,141600,167606770,10100,10100,10100,10100,2
20240524,141500,167586570,10100,10100,10100,10100,200
20240524,141400,165566570,10090,10090,10090,10090,150
20240524,141300,164053070,10100,10100,10100,10100,42
20240524,141200,163628870,10100,10100,10100,10100,0
20240524,141100,163628870,10100,10100,10100,10100,0
20240524,141000,163628870,10100,10100,10100,10100,3
20240524,140900,163598570,10100,10100,10100,10100,3
20240524,140800,163568270,10100,10100,10100,10100,2
20240524,140700,163548070,10100,10100,10100,10100,0
20240524,140600,163548070,10100,10100,10100,10100,0
20240524,140500,163548070,10100,10100,10100,10100,0
20240524,140400,163548070,10100,10100,10100,10100,0
20240524,140300,163548070,10100,10100,10100,10100,0
20240524,140200,163548070,10100,10100,10100,10100,0
20240524,140100,163548070,10100,10100,10100,10100,0
20240524,140000,163548070,10100,10100,10100,10100,0
20240524,135900,163548070,10100,10100,10100,10100,0
20240524,135800,163548070,10100,10100,10100,10100,0
20240524,135700,163548070,10100,10100,10100,10100,0
20240524,135600,163548070,10100,10100,10100,10100,150
20240524,135500,162033070,10100,10100,10100,10100,1
20240524,135400,162022970,10100,10100,10100,10100,11
20240524,135300,161911870,10110,10110,10110,10110,0
20240524,135200,161911870,10110,10110,10110,10110,0
20240524,135100,161911870,10110,10110,10110,10110,0
20240524,135000,161911870,10110,10110,10110,10110,0
20240524,134900,161911870,10110,10110,10110,10110,0
20240524,134800,161911870,10110,10110,10110,10110,0
20240524,134700,161911870,10110,10110,10110,10110,0
20240524,134600,161911870,10110,10110,10110,10110,1
20240524,134500,161901760,10110,10110,10110,10110,0
20240524,134400,161901760,10110,10110,10110,10110,0
20240524,134300,161901760,10110,10110,10110,10110,0
20240524,134200,161901760,10110,10110,10110,10110,0
20240524,134100,161901760,10110,10110,10110,10110,303
20240524,134000,158838430,10110,10110,10110,10110,0
20240524,133900,158838430,10110,10110,10110,10110,0
20240524,133800,158838430,10110,10110,10110,10110,0
20240524,133700,158838430,10110,10110,10110,10110,0
20240524,133600,158838430,10110,10110,10110,10110,0
20240524,133500,158838430,10110,10110,10110,10110,0
20240524,133400,158838430,10110,10110,10110,10110,100
20240524,133300,157827430,10090,10090,10090,10090,0
20240524,133200,157827430,10090,10100,10110,10090,300
20240524,133100,154799210,10090,10090,10090,10090,0
20240524,133000,154799210,10090,10090,10090,10090,0
20240524,132900,154799210,10090,10090,10090,10090,0
20240524,132800,154799210,10090,10090,10090,10090,0
20240524,132700,154799210,10090,10090,10090,10090,0
20240524,132600,154799210,10090,10090,10090,10090,0
20240524,132500,154799210,10090,10090,10090,10090,0
20240524,132400,154799210,10090,10090,10090,10090,0
20240524,132300,154799210,10090,10090,10090,10090,0
20240524,132200,154799210,10090,10090,10090,10090,31
20240524,132100,154486420,10100,10100,10100,10100,0
20240524,132000,154486420,10100,10100,10100,10100,0
20240524,131900,154486420,10100,10100,10100,10100,0
20240524,131800,154486420,10100,10100,10100,10100,0
20240524,131700,154486420,10100,10100,10100,10100,0
20240524,131600,154486420,10100,10100,10100,10100,2
20240524,131500,154466220,10090,10090,10090,10090,0
20240524,131400,154466220,10090,10090,10090,10090,0
20240524,131300,154466220,10090,10090,10090,10090,0
20240524,131200,154466220,10090,10090,10090,10090,0
20240524,131100,154466220,10090,10090,10090,10090,1
20240524,131000,154456130,10090,10090,10090,10090,0
20240524,130900,154456130,10090,10090,10090,10090,42
20240524,130800,154032350,10090,10090,10090,10090,0
20240524,130700,154032350,10090,10090,10090,10090,0
20240524,130600,154032350,10090,10090,10090,10090,0
20240524,130500,154032350,10090,10090,10090,10090,0
20240524,130400,154032350,10090,10090,10090,10090,500
20240524,130300,148987350,10100,10100,10100,10100,0
20240524,130200,148987350,10100,10100,10100,10100,49
20240524,130100,148492450,10100,10100,10100,10100,0
20240524,130000,148492450,10100,10100,10100,10100,1
20240524,125900,148482350,10100,10100,10100,10100,0
20240524,125800,148482350,10100,10100,10100,10100,0
20240524,125700,148482350,10100,10100,10100,10100,0
20240524,125600,148482350,10100,10100,10100,10100,0
20240524,125500,148482350,10100,10100,10100,10100,0
20240524,125400,148482350,10100,10100,10100,10100,0
20240524,125300,148482350,10100,10100,10100,10100,0
20240524,125200,148482350,10100,10100,10100,10100,0
20240524,125100,148482350,10100,10100,10100,10100,0
20240524,125000,148482350,10100,10100,10100,10100,0
20240524,124900,148482350,10100,10100,10100,10100,49
20240524,124800,147987450,10100,10100,10100,10100,0
20240524,124700,147987450,10100,10100,10100,10100,3
20240524,124600,147957150,10110,10110,10110,10110,0
20240524,124500,147957150,10110,10110,10110,10110,0
20240524,124400,147957150,10110,10110,10110,10110,0
20240524,124300,147957150,10110,10100,10110,10100,9
20240524,124200,147866240,10100,10100,10100,10100,0
20240524,124100,147866240,10100,10100,10100,10100,0
20240524,124000,147866240,10100,10100,10100,10100,0
20240524,123900,147866240,10100,10100,10100,10100,0
20240524,123800,147866240,10100,10100,10100,10100,0
20240524,123700,147866240,10100,10100,10100,10100,0
20240524,123600,147866240,10100,10100,10100,10100,0
20240524,123500,147866240,10100,10100,10100,10100,1
20240524,123400,147856140,10110,10110,10110,10110,0
20240524,123300,147856140,10110,10110,10110,10110,0
20240524,123200,147856140,10110,10110,10110,10110,30
20240524,123100,147552840,10110,10110,10110,10110,0
20240524,123000,147552840,10110,10100,10110,10100,3
20240524,122900,147522520,10090,10090,10090,10090,1
20240524,122800,147512430,10090,10090,10090,10090,0
20240524,122700,147512430,10090,10090,10090,10090,42
20240524,122600,147088650,10090,10090,10090,10090,0
20240524,122500,147088650,10090,10100,10100,10090,300
20240524,122400,144060610,10100,10110,10110,10100,310
20240524,122300,140929500,10120,10120,10120,10120,134
20240524,122200,139573420,10120,10120,10120,10120,500
20240524,122100,134513420,10120,10120,10120,10120,0
20240524,122000,134513420,10120,10120,10120,10120,0
20240524,121900,134513420,10120,10120,10120,10120,20
20240524,121800,134311020,10120,10120,10120,10120,0
20240524,121700,134311020,10120,10120,10120,10120,3
20240524,121600,134280660,10120,10120,10120,10120,0
20240524,121500,134280660,10120,10130,10130,10120,40
20240524,121400,133875760,10120,10120,10130,10120,608
20240524,121300,127717080,10120,10110,10120,10110,1379
20240524,121200,113762090,10110,10110,10110,10110,0
20240524,121100,113762090,10110,10110,10110,10110,200
20240524,121000,111740090,10100,10110,10110,10100,205
20240524,120900,109667590,10110,10110,10110,10110,0
20240524,120800,109667590,10110,10110,10110,10110,0
20240524,120700,109667590,10110,10110,10110,10110,0
20240524,120600,109667590,10110,10110,10110,10110,0
20240524,120500,109667590,10110,10110,10110,10110,0
20240524,120400,109667590,10110,10110,10110,10110,0
20240524,120300,109667590,10110,10110,10110,10110,1
20240524,120200,109657480,10120,10120,10120,10120,0
20240524,120100,109657480,10120,10120,10120,10120,0
20240524,120000,109657480,10120,10120,10120,10120,0
20240524,115900,109657480,10120,10120,10120,10120,0
20240524,115800,109657480,10120,10100,10120,10100,300
20240524,115700,106624400,10100,10100,10100,10100,0
20240524,115600,106624400,10100,10100,10100,10100,0
20240524,115500,106624400,10100,10100,10100,10100,0
20240524,115400,106624400,10100,10100,10100,10100,0
20240524,115300,106624400,10100,10100,10100,10100,0
20240524,115200,106624400,10100,10100,10100,10100,0
20240524,115100,106624400,10100,10100,10100,10100,0
20240524,115000,106624400,10100,10100,10100,10100,0
20240524,114900,106624400,10100,10100,10100,10100,0
20240524,114800,106624400,10100,10100,10100,10100,0
20240524,114700,106624400,10100,10100,10100,10100,0
20240524,114600,106624400,10100,10100,10100,10100,0
20240524,114500,106624400,10100,10100,10100,10100,0
20240524,114400,106624400,10100,10100,10100,10100,0
20240524,114300,106624400,10100,10100,10100,10100,0
20240524,114200,106624400,10100,10100,10100,10100,250
20240524,114100,104099400,10100,10100,10100,10100,0
20240524,114000,104099400,10100,10100,10100,10100,0
20240524,113900,104099400,10100,10100,10100,10100,0
20240524,113800,104099400,10100,10100,10100,10100,0
20240524,113700,104099400,10100,10100,10100,10100,1
20240524,113600,104089300,10100,10100,10100,10100,0
20240524,113500,104089300,10100,10100,10100,10100,0
20240524,113400,104089300,10100,10100,10100,10100,0
20240524,113300,104089300,10100,10100,10100,10100,0
20240524,113200,104089300,10100,10100,10100,10100,0
20240524,113100,104089300,10100,10100,10100,10100,0
20240524,113000,104089300,10100,10100,10100,10090,101
20240524,112900,103069700,10100,10100,10100,10100,0
20240524,112800,103069700,10100,10100,10100,10100,0
20240524,112700,103069700,10100,10100,10100,10100,0
20240524,112600,103069700,10100,10100,10100,10100,0
20240524,112500,103069700,10100,10100,10100,10100,0
20240524,112400,103069700,10100,10100,10100,10100,9
20240524,112300,102978800,10090,10090,10090,10090,0
20240524,112200,102978800,10090,10090,10090,10090,0
20240524,112100,102978800,10090,10090,10090,10090,0
20240524,112000,102978800,10090,10090,10090,10090,0
20240524,111900,102978800,10090,10090,10090,10090,0
20240524,111800,102978800,10090,10090,10090,10090,0
20240524,111700,102978800,10090,10090,10090,10090,127
20240524,111600,101697370,10100,10100,10100,10100,4
20240524,111500,101656970,10090,10090,10090,10090,0
20240524,111400,101656970,10090,10090,10090,10090,0
20240524,111300,101656970,10090,10090,10090,10090,0
20240524,111200,101656970,10090,10090,10090,10090,0
20240524,111100,101656970,10090,10090,10090,10090,10
20240524,111000,101556070,10090,10090,10090,10090,10
20240524,110900,101455170,10100,10100,10100,10100,0
20240524,110800,101455170,10100,10100,10100,10100,0
20240524,110700,101455170,10100,10100,10100,10100,0
20240524,110600,101455170,10100,10100,10100,10100,0
20240524,110500,101455170,10100,10100,10100,10100,4
20240524,110400,101414770,10090,10090,10090,10090,0
20240524,110300,101414770,10090,10090,10090,10090,50
20240524,110200,100910270,10100,10100,10100,10100,0
20240524,110100,100910270,10100,10100,10100,10100,0
20240524,110000,100910270,10100,10100,10100,10100,1
20240524,105900,100900170,10090,10100,10100,10090,696
20240524,105800,93877360,10100,10100,10100,10100,0
20240524,105700,93877360,10100,10100,10100,10100,2
20240524,105600,93857160,10100,10100,10100,10100,0
20240524,105500,93857160,10100,10100,10100,10100,0
20240524,105400,93857160,10100,10100,10100,10100,0
20240524,105300,93857160,10100,10100,10100,10100,0
20240524,105200,93857160,10100,10100,10100,10100,0
20240524,105100,93857160,10100,10100,10100,10100,100
20240524,105000,92847160,10110,10110,10110,10110,0
20240524,104900,92847160,10110,10110,10110,10110,0
20240524,104800,92847160,10110,10110,10110,10110,93
20240524,104700,91906930,10110,10110,10110,10110,0
20240524,104600,91906930,10110,10110,10110,10110,0
20240524,104500,91906930,10110,10110,10110,10110,0
20240524,104400,91906930,10110,10110,10110,10110,0
20240524,104300,91906930,10110,10110,10110,10110,0
20240524,104200,91906930,10110,10110,10110,10110,50
20240524,104100,91401430,10120,10120,10120,10120,9
20240524,104000,91310350,10110,10110,10110,10110,0
20240524,103900,91310350,10110,10110,10110,10110,0
20240524,103800,91310350,10110,10110,10110,10110,0
20240524,103700,91310350,10110,10110,10110,10110,0
20240524,103600,91310350,10110,10110,10110,10110,86
20240524,103500,90440890,10110,10110,10110,10110,0
20240524,103400,90440890,10110,10110,10110,10110,0
20240524,103300,90440890,10110,10110,10110,10110,5
20240524,103200,90390340,10110,10110,10110,10110,0
20240524,103100,90390340,10110,10110,10110,10110,9
20240524,103000,90299350,10100,10100,10100,10100,0
20240524,102900,90299350,10100,10100,10100,10100,0
20240524,102800,90299350,10100,10100,10100,10100,0
20240524,102700,90299350,10100,10100,10100,10100,0
20240524,102600,90299350,10100,10100,10100,10100,0
20240524,102500,90299350,10100,10100,10100,10100,5
20240524,102400,90248850,10120,10120,10120,10120,1
20240524,102300,90238730,10120,10120,10120,10120,0
20240524,102200,90238730,10120,10120,10120,10120,2
20240524,102100,90218490,10120,10120,10120,10120,8
20240524,102000,90137530,10120,10120,10120,10120,0
20240524,101900,90137530,10120,10120,10120,10120,0
20240524,101800,90137530,10120,10120,10120,10120,78
20240524,101700,89348170,10120,10120,10120,10120,0
20240524,101600,89348170,10120,10120,10120,10120,0
20240524,101500,89348170,10120,10120,10120,10120,2
20240524,101400,89327930,10110,10110,10110,10110,180
20240524,101300,87508130,10100,10100,10100,10100,251
20240524,101200,84973030,10100,10100,10100,10100,0
20240524,101100,84973030,10100,10100,10100,10100,112
20240524,101000,83841830,10100,10100,10100,10100,0
20240524,100900,83841830,10100,10070,10100,10070,76
20240524,100800,83074390,10070,10070,10070,10070,3
20240524,100700,83044180,10070,10070,10070,10070,0
20240524,100600,83044180,10070,10070,10070,10070,0
20240524,100500,83044180,10070,10070,10070,10070,232
20240524,100400,80707940,10070,10070,10070,10070,2
20240524,100300,80687800,10050,10050,10050,10050,2
20240524,100200,80667700,10050,10060,10060,10050,21
20240524,100100,80456640,10060,10060,10060,10060,0
20240524,100000,80456640,10060,10060,10060,10060,5
20240524,095900,80406340,10040,10040,10040,10040,0
20240524,095800,80406340,10040,10040,10040,10040,0
20240524,095700,80406340,10040,10050,10050,10040,40
20240524,095600,80004640,10070,10070,10070,10070,0
20240524,095500,80004640,10070,10070,10070,10070,0
20240524,095400,80004640,10070,10070,10070,10070,0
20240524,095300,80004640,10070,10070,10070,10070,0
20240524,095200,80004640,10070,10070,10070,10040,3
20240524,095100,79974460,10070,10070,10070,10070,0
20240524,095000,79974460,10070,10070,10070,10070,0
20240524,094900,79974460,10070,10070,10070,10070,0
20240524,094800,79974460,10070,10070,10070,10070,1
20240524,094700,79964390,10070,10070,10070,10070,0
20240524,094600,79964390,10070,10040,10070,10040,26
20240524,094500,79702600,10070,10070,10070,10070,0
20240524,094400,79702600,10070,10040,10070,10040,248
20240524,094300,77212650,10070,10070,10070,10070,0
20240524,094200,77212650,10070,10070,10070,10070,2
20240524,094100,77192510,10050,10050,10050,10050,0
20240524,094000,77192510,10050,10050,10050,10050,0
20240524,093900,77192510,10050,10050,10050,10050,0
20240524,093800,77192510,10050,10040,10050,10040,191
20240524,093700,75274860,10020,10030,10030,10020,20
20240524,093600,75074360,10040,10030,10040,10020,419
20240524,093500,70873000,10070,10040,10070,10040,501
20240524,093400,65842930,10040,10050,10050,10030,5046
20240524,093300,15208810,10050,10050,10050,10050,0
20240524,093200,15208810,10050,10050,10050,10050,0
20240524,093100,15208810,10050,10050,10050,10050,0
20240524,093000,15208810,10050,10050,10050,10050,0
20240524,092900,15208810,10050,10050,10050,10050,0
20240524,092800,15208810,10050,10050,10050,10050,0
20240524,092700,15208810,10050,10050,10050,10050,0
20240524,092600,15208810,10050,10070,10070,10050,10
20240524,092500,15108290,10080,10080,10080,10080,0
20240524,092400,15108290,10080,10080,10080,10080,0
20240524,092300,15108290,10080,10080,10080,10080,0
20240524,092200,15108290,10080,10080,10080,10080,41
20240524,092100,14695010,10070,10070,10070,10070,0
20240524,092000,14695010,10070,10070,10070,10070,58
20240524,091900,14110950,10080,10080,10080,10080,0
20240524,091800,14110950,10080,10080,10080,10080,0
20240524,091700,14110950,10080,10080,10080,10080,0
20240524,091600,14110950,10080,10080,10080,10080,0
20240524,091500,14110950,10080,10080,10080,10080,100
20240524,091400,13102950,10080,10080,10080,10080,1
20240524,091300,13092870,10080,10050,10080,10050,507
20240524,091200,7997340,10050,10050,10050,10050,0
20240524,091100,7997340,10050,10050,10050,10050,0
20240524,091000,7997340,10050,10050,10050,10050,100
20240524,090900,6992340,10050,10050,10050,10050,100
20240524,090800,5987340,10050,10050,10050,10050,0
20240524,090700,5987340,10050,10050,10050,10050,0
20240524,090600,5987340,10050,10080,10080,10050,146
20240524,090500,4518010,10100,10120,10120,10100,22
20240524,090400,4295790,10080,10140,10140,10080,9
20240524,090300,4204750,10150,10050,10150,10050,336
20240524,090200,804400,10050,10050,10050,10050,60
20240524,090100,201400,10060,10060,10060,10060,1
20240524,090000,191340,10060,10080,10080,10060,19