KissMeData/023450/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,190600,70322600,35100,35100,35100,35100,111
20240523,190500,70322600,35100,35100,35100,35100,0
20240523,190400,70322600,35100,35100,35100,35100,0
20240523,190300,70322600,35100,35100,35100,35100,0
20240523,190200,70322600,35100,35100,35100,35100,0
20240523,190100,70322600,35100,35100,35100,35100,0
20240523,190000,70322600,35100,35100,35100,35100,0
20240523,185900,70322600,35100,35100,35100,35100,0
20240523,185800,70322600,35100,35100,35100,35100,0
20240523,185700,70322600,35100,35100,35100,35100,0
20240523,185600,70322600,35100,35100,35100,35100,0
20240523,185500,70322600,35100,35100,35100,35100,0
20240523,185400,70322600,35100,35100,35100,35100,0
20240523,185300,70322600,35100,35100,35100,35100,0
20240523,185200,70322600,35100,35100,35100,35100,0
20240523,185100,70322600,35100,35100,35100,35100,0
20240523,185000,70322600,35100,35100,35100,35100,0
20240523,184900,70322600,35100,35100,35100,35100,0
20240523,184800,70322600,35100,35100,35100,35100,0
20240523,184700,70322600,35100,35100,35100,35100,0
20240523,184600,70322600,35100,35100,35100,35100,0
20240523,184500,70322600,35100,35100,35100,35100,0
20240523,184400,70322600,35100,35100,35100,35100,0
20240523,184300,70322600,35100,35100,35100,35100,0
20240523,184200,70322600,35100,35100,35100,35100,0
20240523,184100,70322600,35100,35100,35100,35100,0
20240523,184000,70322600,35100,35100,35100,35100,0
20240523,183900,70322600,35100,35100,35100,35100,0
20240523,183800,70322600,35100,35100,35100,35100,0
20240523,183700,70322600,35100,35100,35100,35100,0
20240523,183600,70322600,35100,35100,35100,35100,111
20240523,183500,70322600,35100,35100,35100,35100,0
20240523,183400,70322600,35100,35100,35100,35100,0
20240523,183300,70322600,35100,35100,35100,35100,0
20240523,183200,70322600,35100,35100,35100,35100,0
20240523,183100,70322600,35100,35100,35100,35100,0
20240523,183000,70322600,35100,35100,35100,35100,0
20240523,182900,70322600,35100,35100,35100,35100,0
20240523,182800,70322600,35100,35100,35100,35100,0
20240523,182700,70322600,35100,35100,35100,35100,0
20240523,182600,70322600,35100,35100,35100,35100,0
20240523,182500,70322600,35100,35100,35100,35100,0
20240523,182400,70322600,35100,35100,35100,35100,0
20240523,182300,70322600,35100,35100,35100,35100,0
20240523,182200,70322600,35100,35100,35100,35100,0
20240523,182100,70322600,35100,35100,35100,35100,0
20240523,182000,70322600,35100,35100,35100,35100,0
20240523,181900,70322600,35100,35100,35100,35100,0
20240523,181800,70322600,35100,35100,35100,35100,0
20240523,181700,70322600,35100,35100,35100,35100,0
20240523,181600,70322600,35100,35100,35100,35100,0
20240523,181500,70322600,35100,35100,35100,35100,0
20240523,181400,70322600,35100,35100,35100,35100,0
20240523,181300,70322600,35100,35100,35100,35100,0
20240523,181200,70322600,35100,35100,35100,35100,0
20240523,181100,70322600,35100,35100,35100,35100,0
20240523,181000,70322600,35100,35100,35100,35100,0
20240523,180900,70322600,35100,35100,35100,35100,0
20240523,180800,70322600,35100,35100,35100,35100,0
20240523,180700,70322600,35100,35100,35100,35100,0
20240523,180600,70322600,35100,35100,35100,35100,111
20240523,180500,70322600,35100,35100,35100,35100,0
20240523,180400,70322600,35100,35100,35100,35100,0
20240523,180300,70322600,35100,35100,35100,35100,0
20240523,180200,70322600,35100,35100,35100,35100,0
20240523,180100,70322600,35100,35100,35100,35100,0
20240523,180000,70322600,35100,35100,35100,35100,0
20240523,175900,70322600,35100,35100,35100,35100,0
20240523,175800,70322600,35100,35100,35100,35100,0
20240523,175700,70322600,35100,35100,35100,35100,0
20240523,175600,70322600,35100,35100,35100,35100,0
20240523,175500,70322600,35100,35100,35100,35100,0
20240523,175400,70322600,35100,35100,35100,35100,0
20240523,175300,70322600,35100,35100,35100,35100,0
20240523,175200,70322600,35100,35100,35100,35100,0
20240523,175100,70322600,35100,35100,35100,35100,0
20240523,175000,70322600,35100,35100,35100,35100,0
20240523,174900,70322600,35100,35100,35100,35100,0
20240523,174800,70322600,35100,35100,35100,35100,0
20240523,174700,70322600,35100,35100,35100,35100,0
20240523,174600,70322600,35100,35100,35100,35100,0
20240523,174500,70322600,35100,35100,35100,35100,0
20240523,174400,70322600,35100,35100,35100,35100,0
20240523,174300,70322600,35100,35100,35100,35100,0
20240523,174200,70322600,35100,35100,35100,35100,0
20240523,174100,70322600,35100,35100,35100,35100,0
20240523,174000,70322600,35100,35100,35100,35100,0
20240523,173900,70322600,35100,35100,35100,35100,0
20240523,173800,70322600,35100,35100,35100,35100,0
20240523,173700,70322600,35100,35100,35100,35100,0
20240523,173600,70322600,35100,35100,35100,35100,111
20240523,173500,70322600,35100,35100,35100,35100,0
20240523,173400,70322600,35100,35100,35100,35100,0
20240523,173300,70322600,35100,35100,35100,35100,0
20240523,173200,70322600,35100,35100,35100,35100,0
20240523,173100,70322600,35100,35100,35100,35100,0
20240523,173000,70322600,35100,35100,35100,35100,0
20240523,172900,70322600,35100,35100,35100,35100,0
20240523,172800,70322600,35100,35100,35100,35100,0
20240523,172700,70322600,35100,35100,35100,35100,0
20240523,172600,70322600,35100,35100,35100,35100,0
20240523,172500,70322600,35100,35100,35100,35100,0
20240523,172400,70322600,35100,35100,35100,35100,0
20240523,172300,70322600,35100,35100,35100,35100,0
20240523,172200,70322600,35100,35100,35100,35100,0
20240523,172100,70322600,35100,35100,35100,35100,0
20240523,172000,70322600,35100,35100,35100,35100,0
20240523,171900,70322600,35100,35100,35100,35100,0
20240523,171800,70322600,35100,35100,35100,35100,0
20240523,171700,70322600,35100,35100,35100,35100,0
20240523,171600,70322600,35100,35100,35100,35100,0
20240523,171500,70322600,35100,35100,35100,35100,0
20240523,171400,70322600,35100,35100,35100,35100,0
20240523,171300,70322600,35100,35100,35100,35100,0
20240523,171200,70322600,35100,35100,35100,35100,0
20240523,171100,70322600,35100,35100,35100,35100,0
20240523,171000,70322600,35100,35100,35100,35100,0
20240523,170900,70322600,35100,35100,35100,35100,0
20240523,170800,70322600,35100,35100,35100,35100,0
20240523,170700,70322600,35100,35100,35100,35100,0
20240523,170600,70322600,35100,35100,35100,35100,111
20240523,170500,70322600,35100,35100,35100,35100,0
20240523,170400,70322600,35100,35100,35100,35100,0
20240523,170300,70322600,35100,35100,35100,35100,0
20240523,170200,70322600,35100,35100,35100,35100,0
20240523,170100,70322600,35100,35100,35100,35100,0
20240523,170000,70322600,35100,35100,35100,35100,0
20240523,165900,70322600,35100,35100,35100,35100,0
20240523,165800,70322600,35100,35100,35100,35100,0
20240523,165700,70322600,35100,35100,35100,35100,0
20240523,165600,70322600,35100,35100,35100,35100,0
20240523,165500,70322600,35100,35100,35100,35100,0
20240523,165400,70322600,35100,35100,35100,35100,0
20240523,165300,70322600,35100,35100,35100,35100,0
20240523,165200,70322600,35100,35100,35100,35100,0
20240523,165100,70322600,35100,35100,35100,35100,0
20240523,165000,70322600,35100,35100,35100,35100,0
20240523,164900,70322600,35100,35100,35100,35100,0
20240523,164800,70322600,35100,35100,35100,35100,0
20240523,164700,70322600,35100,35100,35100,35100,0
20240523,164600,70322600,35100,35100,35100,35100,0
20240523,164500,70322600,35100,35100,35100,35100,0
20240523,164400,70322600,35100,35100,35100,35100,0
20240523,164300,70322600,35100,35100,35100,35100,0
20240523,164200,70322600,35100,35100,35100,35100,0
20240523,164100,70322600,35100,35100,35100,35100,0
20240523,164000,70322600,35100,35100,35100,35100,0
20240523,163900,70322600,35100,35100,35100,35100,0
20240523,163800,70322600,35100,35100,35100,35100,0
20240523,163700,70322600,35100,35100,35100,35100,0
20240523,163600,70322600,35100,35100,35100,35100,111
20240523,163500,70322600,35100,35100,35100,35100,0
20240523,163400,70322600,35100,35100,35100,35100,0
20240523,163300,70322600,35100,35100,35100,35100,0
20240523,163200,70322600,35100,35100,35100,35100,0
20240523,163100,70322600,35100,35100,35100,35100,0
20240523,163000,70322600,35100,35100,35100,35100,0
20240523,162900,70322600,35100,35100,35100,35100,0
20240523,162800,70322600,35100,35100,35100,35100,0
20240523,162700,70322600,35100,35100,35100,35100,0
20240523,162600,70322600,35100,35100,35100,35100,0
20240523,162500,70322600,35100,35100,35100,35100,0
20240523,162400,70322600,35100,35100,35100,35100,0
20240523,162300,70322600,35100,35100,35100,35100,0
20240523,162200,70322600,35100,35100,35100,35100,0
20240523,162100,70322600,35100,35100,35100,35100,0
20240523,162000,70322600,35100,35100,35100,35100,0
20240523,161900,70322600,35100,35100,35100,35100,0
20240523,161800,70322600,35100,35100,35100,35100,0
20240523,161700,70322600,35100,35100,35100,35100,0
20240523,161600,70322600,35100,35100,35100,35100,0
20240523,161500,70322600,35100,35100,35100,35100,0
20240523,161400,70322600,35100,35100,35100,35100,0
20240523,161300,70322600,35100,35100,35100,35100,0
20240523,161200,70322600,35100,35100,35100,35100,0
20240523,161100,70322600,35100,35100,35100,35100,0
20240523,161000,70322600,35100,35100,35100,35100,0
20240523,160900,70322600,35100,35100,35100,35100,0
20240523,160800,70322600,35100,35100,35100,35100,0
20240523,160700,70322600,35100,35100,35100,35100,0
20240523,160600,70322600,35100,35100,35100,35100,111
20240523,160500,70322600,35100,35100,35100,35100,0
20240523,160400,70322600,35100,35100,35100,35100,0
20240523,160300,70322600,35100,35100,35100,35100,0
20240523,160200,70322600,35100,35100,35100,35100,0
20240523,160100,70322600,35100,35100,35100,35100,0
20240523,160000,70322600,35100,35100,35100,35100,0
20240523,155900,70322600,35100,35100,35100,35100,0
20240523,155800,70322600,35100,35100,35100,35100,0
20240523,155700,70322600,35100,35100,35100,35100,0
20240523,155600,70322600,35100,35100,35100,35100,0
20240523,155500,70322600,35100,35100,35100,35100,0
20240523,155400,70322600,35100,35100,35100,35100,0
20240523,155300,70322600,35100,35100,35100,35100,0
20240523,155200,70322600,35100,35100,35100,35100,0
20240523,155100,70322600,35100,35100,35100,35100,0
20240523,155000,70322600,35100,35100,35100,35100,0
20240523,154900,70322600,35100,35100,35100,35100,0
20240523,154800,70322600,35100,35100,35100,35100,0
20240523,154700,70322600,35100,35100,35100,35100,0
20240523,154600,70322600,35100,35100,35100,35100,0
20240523,154500,70322600,35100,35100,35100,35100,0
20240523,154400,70322600,35100,35100,35100,35100,0
20240523,154300,70322600,35100,35100,35100,35100,0
20240523,154200,70322600,35100,35100,35100,35100,0
20240523,154100,70322600,35100,35100,35100,35100,0
20240523,154000,70322600,35100,35100,35100,35100,0
20240523,153900,70322600,35100,35100,35100,35100,0
20240523,153800,70322600,35100,35100,35100,35100,0
20240523,153700,70322600,35100,35100,35100,35100,0
20240523,153600,70322600,35100,35100,35100,35100,111
20240523,153500,70322600,35100,35100,35100,35100,0
20240523,153400,70322600,35100,35100,35100,35100,0
20240523,153300,70322600,35100,35100,35100,35100,0
20240523,153200,70322600,35100,35100,35100,35100,0
20240523,153100,70322600,35100,35100,35100,35100,0
20240523,153000,70322600,35100,35100,35100,35100,111
20240523,152900,66426500,34950,34950,34950,34950,0
20240523,152800,66426500,34950,34950,34950,34950,0
20240523,152700,66426500,34950,34950,34950,34950,0
20240523,152600,66426500,34950,34950,34950,34950,0
20240523,152500,66426500,34950,34950,34950,34950,0
20240523,152400,66426500,34950,34950,34950,34950,0
20240523,152300,66426500,34950,34950,34950,34950,0
20240523,152200,66426500,34950,34950,34950,34950,0
20240523,152100,66426500,34950,34950,34950,34950,0
20240523,152000,66426500,34950,34950,34950,34950,0
20240523,151900,66426500,34950,34950,34950,34950,31
20240523,151800,65343050,34950,34700,34950,34650,55
20240523,151700,63428600,34700,34750,34750,34700,20
20240523,151600,62734300,34750,34900,34900,34750,35
20240523,151500,61515500,34950,34950,34950,34950,0
20240523,151400,61515500,34950,34950,34950,34950,0
20240523,151300,61515500,34950,34950,34950,34950,0
20240523,151200,61515500,34950,34950,34950,34950,0
20240523,151100,61515500,34950,34950,34950,34950,0
20240523,151000,61515500,34950,34900,34950,34900,58
20240523,150900,59491250,34950,34950,34950,34950,0
20240523,150800,59491250,34950,34950,34950,34950,0
20240523,150700,59491250,34950,34950,34950,34950,0
20240523,150600,59491250,34950,34950,34950,34950,0
20240523,150500,59491250,34950,34950,34950,34950,0
20240523,150400,59491250,34950,34950,34950,34950,0
20240523,150300,59491250,34950,34950,34950,34950,0
20240523,150200,59491250,34950,34950,34950,34950,0
20240523,150100,59491250,34950,34950,34950,34950,0
20240523,150000,59491250,34950,34950,34950,34950,0
20240523,145900,59491250,34950,34950,34950,34950,13
20240523,145800,59036900,34950,34950,34950,34950,5
20240523,145700,58862150,34950,34950,34950,34950,0
20240523,145600,58862150,34950,34950,34950,34950,0
20240523,145500,58862150,34950,34900,34950,34900,2
20240523,145400,58792300,34850,34850,34850,34850,0
20240523,145300,58792300,34850,34850,34850,34850,0
20240523,145200,58792300,34850,34850,34850,34850,0
20240523,145100,58792300,34850,34900,34900,34850,200
20240523,145000,51816450,35000,34950,35000,34950,3
20240523,144900,51711500,35000,35000,35000,35000,0
20240523,144800,51711500,35000,35000,35000,35000,0
20240523,144700,51711500,35000,35000,35000,35000,0
20240523,144600,51711500,35000,35000,35000,35000,0
20240523,144500,51711500,35000,35000,35000,35000,0
20240523,144400,51711500,35000,35000,35000,35000,0
20240523,144300,51711500,35000,35000,35000,35000,0
20240523,144200,51711500,35000,35000,35000,35000,0
20240523,144100,51711500,35000,35000,35000,35000,0
20240523,144000,51711500,35000,35000,35000,35000,0
20240523,143900,51711500,35000,35000,35000,35000,1
20240523,143800,51676500,34900,34900,34900,34900,0
20240523,143700,51676500,34900,34900,34900,34900,0
20240523,143600,51676500,34900,34900,34900,34900,0
20240523,143500,51676500,34900,34900,34900,34900,0
20240523,143400,51676500,34900,34900,34900,34900,0
20240523,143300,51676500,34900,35000,35000,34900,4
20240523,143200,51536750,35050,35050,35050,35050,0
20240523,143100,51536750,35050,34950,35050,34950,17
20240523,143000,50942300,34950,34950,34950,34950,0
20240523,142900,50942300,34950,34950,34950,34950,0
20240523,142800,50942300,34950,34950,34950,34950,0
20240523,142700,50942300,34950,34950,34950,34950,0
20240523,142600,50942300,34950,34950,34950,34950,0
20240523,142500,50942300,34950,34950,34950,34950,0
20240523,142400,50942300,34950,34950,34950,34950,0
20240523,142300,50942300,34950,34950,34950,34950,0
20240523,142200,50942300,34950,34950,34950,34950,0
20240523,142100,50942300,34950,34950,34950,34950,0
20240523,142000,50942300,34950,34950,34950,34950,0
20240523,141900,50942300,34950,34950,34950,34950,0
20240523,141800,50942300,34950,34950,34950,34950,0
20240523,141700,50942300,34950,34950,34950,34950,1
20240523,141600,50907350,34900,34900,34900,34900,0
20240523,141500,50907350,34900,34900,34900,34900,1
20240523,141400,50872450,34900,34900,34900,34900,0
20240523,141300,50872450,34900,34900,34900,34900,0
20240523,141200,50872450,34900,34900,34900,34900,0
20240523,141100,50872450,34900,34900,34900,34900,0
20240523,141000,50872450,34900,34900,34900,34900,0
20240523,140900,50872450,34900,35000,35000,34900,71
20240523,140800,48393900,35050,35050,35050,35050,3
20240523,140700,48288750,35100,35100,35100,35100,0
20240523,140600,48288750,35100,35100,35100,35100,0
20240523,140500,48288750,35100,35100,35100,35100,0
20240523,140400,48288750,35100,35100,35100,35100,0
20240523,140300,48288750,35100,35100,35100,35100,0
20240523,140200,48288750,35100,35100,35100,35100,0
20240523,140100,48288750,35100,35100,35100,35100,0
20240523,140000,48288750,35100,35100,35100,35100,0
20240523,135900,48288750,35100,35100,35100,35100,0
20240523,135800,48288750,35100,35100,35100,35100,0
20240523,135700,48288750,35100,35100,35100,35100,0
20240523,135600,48288750,35100,35100,35100,35100,0
20240523,135500,48288750,35100,35100,35100,35100,0
20240523,135400,48288750,35100,35100,35100,35100,0
20240523,135300,48288750,35100,35100,35100,35100,0
20240523,135200,48288750,35100,35100,35100,35100,0
20240523,135100,48288750,35100,35100,35100,35100,0
20240523,135000,48288750,35100,35100,35100,35100,0
20240523,134900,48288750,35100,35100,35100,35100,0
20240523,134800,48288750,35100,35100,35100,35100,0
20240523,134700,48288750,35100,35100,35100,35100,0
20240523,134600,48288750,35100,35100,35100,35100,0
20240523,134500,48288750,35100,35100,35100,35100,0
20240523,134400,48288750,35100,35100,35100,35100,0
20240523,134300,48288750,35100,35150,35150,35100,34
20240523,134200,47095300,35100,35150,35150,35100,2
20240523,134100,47025050,35100,35100,35100,35100,0
20240523,134000,47025050,35100,35100,35100,35100,1
20240523,133900,46989950,35100,35100,35100,35100,0
20240523,133800,46989950,35100,35100,35100,35100,0
20240523,133700,46989950,35100,35100,35100,35100,0
20240523,133600,46989950,35100,35100,35100,35100,0
20240523,133500,46989950,35100,35100,35100,35100,0
20240523,133400,46989950,35100,35100,35100,35100,0
20240523,133300,46989950,35100,35100,35100,35100,0
20240523,133200,46989950,35100,35100,35100,35100,0
20240523,133100,46989950,35100,35100,35100,35100,0
20240523,133000,46989950,35100,35150,35150,35100,100
20240523,132900,43479850,35200,35200,35200,35200,0
20240523,132800,43479850,35200,35200,35200,35200,0
20240523,132700,43479850,35200,35200,35200,35200,0
20240523,132600,43479850,35200,35200,35200,35200,0
20240523,132500,43479850,35200,35200,35200,35200,0
20240523,132400,43479850,35200,35200,35200,35200,0
20240523,132300,43479850,35200,35200,35200,35200,0
20240523,132200,43479850,35200,35200,35200,35200,40
20240523,132100,42071850,35200,35200,35200,35200,0
20240523,132000,42071850,35200,35200,35200,35200,0
20240523,131900,42071850,35200,35200,35200,35200,0
20240523,131800,42071850,35200,35200,35200,35200,0
20240523,131700,42071850,35200,35200,35200,35200,3
20240523,131600,41966250,35150,35150,35150,35150,0
20240523,131500,41966250,35150,35150,35150,35150,4
20240523,131400,41825650,35200,35200,35200,35200,0
20240523,131300,41825650,35200,35150,35200,35150,2
20240523,131200,41755300,35200,35200,35200,35200,0
20240523,131100,41755300,35200,35200,35200,35200,0
20240523,131000,41755300,35200,35200,35200,35200,0
20240523,130900,41755300,35200,35200,35200,35200,0
20240523,130800,41755300,35200,35200,35200,35200,17
20240523,130700,41156900,35200,35200,35200,35200,0
20240523,130600,41156900,35200,35200,35200,35200,4
20240523,130500,41016100,35300,35300,35300,35300,0
20240523,130400,41016100,35300,35300,35300,35300,1
20240523,130300,40980800,35300,35250,35300,35250,2
20240523,130200,40910250,35250,35250,35250,35250,4
20240523,130100,40769250,35200,35200,35200,35200,1
20240523,130000,40734050,35150,35150,35150,35150,1
20240523,125900,40698900,35200,35200,35200,35200,0
20240523,125800,40698900,35200,35200,35200,35200,10
20240523,125700,40346900,35150,35150,35150,35150,0
20240523,125600,40346900,35150,35100,35150,35100,8
20240523,125500,40065800,35050,35050,35050,35050,0
20240523,125400,40065800,35050,35050,35050,35050,0
20240523,125300,40065800,35050,35050,35050,35050,0
20240523,125200,40065800,35050,35050,35050,35050,0
20240523,125100,40065800,35050,35050,35050,35050,0
20240523,125000,40065800,35050,35050,35050,35050,0
20240523,124900,40065800,35050,35050,35050,35050,0
20240523,124800,40065800,35050,35050,35050,35050,0
20240523,124700,40065800,35050,35050,35050,35050,11
20240523,124600,39680250,35050,35000,35050,35000,10
20240523,124500,39330050,35000,35000,35000,35000,0
20240523,124400,39330050,35000,35000,35000,35000,0
20240523,124300,39330050,35000,35000,35000,35000,0
20240523,124200,39330050,35000,35000,35000,35000,0
20240523,124100,39330050,35000,35000,35000,35000,0
20240523,124000,39330050,35000,35000,35000,35000,0
20240523,123900,39330050,35000,35000,35000,35000,0
20240523,123800,39330050,35000,35000,35000,35000,0
20240523,123700,39330050,35000,35000,35000,35000,0
20240523,123600,39330050,35000,35000,35000,35000,0
20240523,123500,39330050,35000,35000,35000,35000,0
20240523,123400,39330050,35000,35000,35000,35000,0
20240523,123300,39330050,35000,35000,35000,35000,0
20240523,123200,39330050,35000,35000,35000,35000,0
20240523,123100,39330050,35000,35000,35000,35000,0
20240523,123000,39330050,35000,35000,35000,35000,0
20240523,122900,39330050,35000,35000,35000,35000,0
20240523,122800,39330050,35000,35000,35000,35000,0
20240523,122700,39330050,35000,35000,35000,35000,0
20240523,122600,39330050,35000,35000,35000,35000,0
20240523,122500,39330050,35000,35000,35000,35000,0
20240523,122400,39330050,35000,35000,35000,35000,0
20240523,122300,39330050,35000,34950,35000,34950,10
20240523,122200,38980400,34950,34950,34950,34950,0
20240523,122100,38980400,34950,34950,34950,34950,5
20240523,122000,38805650,34900,34900,34900,34900,0
20240523,121900,38805650,34900,34900,34900,34900,0
20240523,121800,38805650,34900,34900,34900,34900,50
20240523,121700,37060650,34950,34950,34950,34950,0
20240523,121600,37060650,34950,34950,34950,34950,0
20240523,121500,37060650,34950,34950,34950,34950,0
20240523,121400,37060650,34950,34900,34950,34900,2
20240523,121300,36990800,35000,35000,35000,35000,0
20240523,121200,36990800,35000,35000,35000,35000,0
20240523,121100,36990800,35000,35000,35000,35000,0
20240523,121000,36990800,35000,35000,35000,35000,0
20240523,120900,36990800,35000,35000,35000,35000,0
20240523,120800,36990800,35000,35000,35000,35000,0
20240523,120700,36990800,35000,35000,35000,35000,0
20240523,120600,36990800,35000,35000,35000,35000,0
20240523,120500,36990800,35000,35000,35000,35000,0
20240523,120400,36990800,35000,35000,35000,35000,0
20240523,120300,36990800,35000,35000,35000,35000,1
20240523,120200,36955800,35000,35000,35000,35000,0
20240523,120100,36955800,35000,35000,35000,35000,0
20240523,120000,36955800,35000,35000,35000,35000,0
20240523,115900,36955800,35000,35000,35000,35000,0
20240523,115800,36955800,35000,35000,35000,35000,0
20240523,115700,36955800,35000,35000,35000,35000,0
20240523,115600,36955800,35000,35000,35000,35000,0
20240523,115500,36955800,35000,35000,35000,35000,0
20240523,115400,36955800,35000,35000,35000,35000,0
20240523,115300,36955800,35000,35000,35000,35000,0
20240523,115200,36955800,35000,34950,35000,34950,3
20240523,115100,36850900,34950,34950,34950,34950,0
20240523,115000,36850900,34950,34950,34950,34950,0
20240523,114900,36850900,34950,34950,34950,34950,0
20240523,114800,36850900,34950,34950,34950,34950,0
20240523,114700,36850900,34950,34950,34950,34950,0
20240523,114600,36850900,34950,34950,34950,34950,0
20240523,114500,36850900,34950,34950,34950,34950,0
20240523,114400,36850900,34950,34950,34950,34950,0
20240523,114300,36850900,34950,34950,34950,34950,0
20240523,114200,36850900,34950,34950,34950,34950,0
20240523,114100,36850900,34950,34950,34950,34950,1
20240523,114000,36815950,34900,34900,34900,34900,0
20240523,113900,36815950,34900,34900,34900,34900,0
20240523,113800,36815950,34900,34900,34900,34900,0
20240523,113700,36815950,34900,34900,34900,34900,0
20240523,113600,36815950,34900,34900,34900,34900,0
20240523,113500,36815950,34900,34900,34900,34900,0
20240523,113400,36815950,34900,34900,34900,34900,0
20240523,113300,36815950,34900,34900,34900,34900,0
20240523,113200,36815950,34900,34900,34900,34900,0
20240523,113100,36815950,34900,34900,34900,34900,1
20240523,113000,36781050,35050,35050,35050,35050,0
20240523,112900,36781050,35050,35050,35050,35050,0
20240523,112800,36781050,35050,35050,35050,35050,0
20240523,112700,36781050,35050,35050,35050,35050,0
20240523,112600,36781050,35050,35050,35050,35050,0
20240523,112500,36781050,35050,35050,35050,35050,0
20240523,112400,36781050,35050,35050,35050,35050,0
20240523,112300,36781050,35050,35050,35050,35050,0
20240523,112200,36781050,35050,35050,35050,35050,0
20240523,112100,36781050,35050,35050,35050,35050,1
20240523,112000,36746000,34950,34950,34950,34950,1
20240523,111900,36711050,35100,35100,35100,35100,0
20240523,111800,36711050,35100,35100,35100,35100,0
20240523,111700,36711050,35100,35100,35100,35100,5
20240523,111600,36535550,35050,35050,35050,35050,0
20240523,111500,36535550,35050,35050,35050,35050,0
20240523,111400,36535550,35050,35050,35050,35050,0
20240523,111300,36535550,35050,35050,35050,35050,0
20240523,111200,36535550,35050,35050,35050,35050,0
20240523,111100,36535550,35050,35050,35050,35050,1
20240523,111000,36500500,35200,35200,35200,35200,0
20240523,110900,36500500,35200,35000,35200,35000,16
20240523,110800,35939300,34900,34900,34900,34900,1
20240523,110700,35904400,34900,34900,34900,34900,0
20240523,110600,35904400,34900,34900,34900,34900,1
20240523,110500,35869500,35000,35000,35000,35000,50
20240523,110400,34119500,35000,35000,35000,35000,0
20240523,110300,34119500,35000,35000,35000,35000,1
20240523,110200,34084500,35000,35000,35000,35000,0
20240523,110100,34084500,35000,35000,35000,34900,14
20240523,110000,33594600,35000,35000,35000,35000,0
20240523,105900,33594600,35000,34900,35000,34900,21
20240523,105800,32859750,34900,34900,34900,34900,0
20240523,105700,32859750,34900,34900,34900,34900,46
20240523,105600,31254350,34900,34900,34900,34900,0
20240523,105500,31254350,34900,34850,34900,34850,18
20240523,105400,30626500,34850,34850,34850,34850,0
20240523,105300,30626500,34850,34800,34850,34800,10
20240523,105200,30278200,34800,34800,34800,34800,0
20240523,105100,30278200,34800,34650,34800,34650,2
20240523,105000,30208750,34800,34700,34800,34700,69
20240523,104900,27813450,34700,34700,34700,34700,0
20240523,104800,27813450,34700,34700,34700,34700,9
20240523,104700,27501150,34700,34700,34700,34700,0
20240523,104600,27501150,34700,34700,34700,34700,0
20240523,104500,27501150,34700,34700,34700,34700,0
20240523,104400,27501150,34700,34700,34700,34700,0
20240523,104300,27501150,34700,34700,34700,34700,29
20240523,104200,26494850,34700,34700,34700,34700,0
20240523,104100,26494850,34700,34700,34700,34700,0
20240523,104000,26494850,34700,34700,34700,34700,0
20240523,103900,26494850,34700,34700,34700,34700,0
20240523,103800,26494850,34700,34700,34700,34700,0
20240523,103700,26494850,34700,34700,34700,34700,0
20240523,103600,26494850,34700,34700,34700,34700,5
20240523,103500,26321350,34700,34700,34700,34700,0
20240523,103400,26321350,34700,34700,34700,34700,0
20240523,103300,26321350,34700,34700,34700,34700,0
20240523,103200,26321350,34700,34700,34700,34700,3
20240523,103100,26217250,34650,34650,34650,34650,1
20240523,103000,26182600,34700,34700,34700,34700,0
20240523,102900,26182600,34700,34700,34700,34700,0
20240523,102800,26182600,34700,34700,34700,34700,3
20240523,102700,26078500,34700,34700,34700,34700,0
20240523,102600,26078500,34700,34700,34700,34700,0
20240523,102500,26078500,34700,34700,34700,34700,0
20240523,102400,26078500,34700,34700,34700,34700,0
20240523,102300,26078500,34700,34700,34700,34700,0
20240523,102200,26078500,34700,34700,34700,34700,0
20240523,102100,26078500,34700,34700,34700,34700,0
20240523,102000,26078500,34700,34700,34700,34700,30
20240523,101900,25037500,34700,34700,34700,34700,0
20240523,101800,25037500,34700,34650,34700,34650,2
20240523,101700,24968150,34700,34700,34700,34700,20
20240523,101600,24274150,34700,34700,34700,34700,0
20240523,101500,24274150,34700,34700,34700,34700,13
20240523,101400,23823050,34700,34700,34700,34700,3
20240523,101300,23718950,34650,34650,34650,34650,0
20240523,101200,23718950,34650,34650,34650,34650,1
20240523,101100,23684300,34700,34700,34700,34700,0
20240523,101000,23684300,34700,34700,34700,34700,0
20240523,100900,23684300,34700,34700,34700,34700,0
20240523,100800,23684300,34700,34700,34700,34700,0
20240523,100700,23684300,34700,34700,34700,34700,0
20240523,100600,23684300,34700,34700,34700,34700,0
20240523,100500,23684300,34700,34650,34700,34650,10
20240523,100400,23337700,34650,34650,34650,34650,0
20240523,100300,23337700,34650,34650,34650,34650,0
20240523,100200,23337700,34650,34650,34650,34650,2
20240523,100100,23268400,34600,34600,34600,34600,0
20240523,100000,23268400,34600,34600,34600,34600,1
20240523,095900,23233800,34600,34600,34600,34600,94
20240523,095800,19981400,34650,34650,34650,34650,0
20240523,095700,19981400,34650,34650,34650,34650,0
20240523,095600,19981400,34650,34650,34650,34650,0
20240523,095500,19981400,34650,34650,34650,34650,2
20240523,095400,19912100,34600,34600,34600,34600,0
20240523,095300,19912100,34600,34600,34600,34600,0
20240523,095200,19912100,34600,34600,34600,34600,1
20240523,095100,19877500,34650,34650,34650,34650,0
20240523,095000,19877500,34650,34650,34650,34650,1
20240523,094900,19842850,34650,34650,34650,34650,0
20240523,094800,19842850,34650,34650,34650,34650,0
20240523,094700,19842850,34650,34650,34650,34650,0
20240523,094600,19842850,34650,34650,34650,34650,2
20240523,094500,19773550,34600,34600,34600,34600,0
20240523,094400,19773550,34600,34600,34600,34600,0
20240523,094300,19773550,34600,34600,34600,34600,10
20240523,094200,19427550,34600,34600,34600,34600,6
20240523,094100,19219950,34600,34600,34600,34600,0
20240523,094000,19219950,34600,34600,34600,34600,1
20240523,093900,19185350,34700,34700,34700,34700,0
20240523,093800,19185350,34700,34700,34700,34700,0
20240523,093700,19185350,34700,34700,34700,34700,0
20240523,093600,19185350,34700,34700,34700,34700,5
20240523,093500,19011850,34700,34700,34700,34600,20
20240523,093400,18318550,34700,34700,34700,34700,0
20240523,093300,18318550,34700,34650,34700,34650,100
20240523,093200,14848600,34700,34700,34700,34700,0
20240523,093100,14848600,34700,34700,34700,34700,1
20240523,093000,14813900,34700,34700,34700,34700,1
20240523,092900,14779200,34700,34600,34700,34600,188
20240523,092800,8266350,34600,34600,34600,34550,30
20240523,092700,7228550,34600,34450,34600,34450,100
20240523,092600,3777950,34400,34400,34400,34350,26
20240523,092500,2883600,34400,34400,34400,34400,0
20240523,092400,2883600,34400,34400,34400,34400,0
20240523,092300,2883600,34400,34400,34400,34400,0
20240523,092200,2883600,34400,34400,34400,34400,11
20240523,092100,2505200,34400,34400,34400,34400,0
20240523,092000,2505200,34400,34400,34400,34400,0
20240523,091900,2505200,34400,34400,34400,34400,0
20240523,091800,2505200,34400,34350,34400,34350,2
20240523,091700,2436450,34350,34350,34350,34350,20
20240523,091600,1749450,34350,34350,34350,34350,1
20240523,091500,1715100,34350,34350,34350,34350,1
20240523,091400,1680750,34350,34350,34350,34350,0
20240523,091300,1680750,34350,34350,34350,34350,0
20240523,091200,1680750,34350,34350,34350,34350,0
20240523,091100,1680750,34350,34350,34350,34350,0
20240523,091000,1680750,34350,34350,34350,34350,1
20240523,090900,1646400,34300,34300,34300,34300,0
20240523,090800,1646400,34300,34300,34300,34300,20
20240523,090700,960400,34300,34300,34300,34300,0
20240523,090600,960400,34300,34300,34300,34300,0
20240523,090500,960400,34300,34300,34300,34300,0
20240523,090400,960400,34300,34300,34300,34300,0
20240523,090300,960400,34300,34300,34300,34300,2
20240523,090200,891800,34300,34300,34300,34300,10
20240523,090100,548800,34300,34300,34300,34300,3
20240523,090000,445900,34300,34300,34300,34300,13