KissMeData/034950/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,191500,435136800,88400,88400,88400,88400,125
20240521,191400,435136800,88400,88400,88400,88400,0
20240521,191300,435136800,88400,88400,88400,88400,0
20240521,191200,435136800,88400,88400,88400,88400,0
20240521,191100,435136800,88400,88400,88400,88400,0
20240521,191000,435136800,88400,88400,88400,88400,0
20240521,190900,435136800,88400,88400,88400,88400,0
20240521,190800,435136800,88400,88400,88400,88400,0
20240521,190700,435136800,88400,88400,88400,88400,0
20240521,190600,435136800,88400,88400,88400,88400,0
20240521,190500,435136800,88400,88400,88400,88400,0
20240521,190400,435136800,88400,88400,88400,88400,0
20240521,190300,435136800,88400,88400,88400,88400,0
20240521,190200,435136800,88400,88400,88400,88400,0
20240521,190100,435136800,88400,88400,88400,88400,0
20240521,190000,435136800,88400,88400,88400,88400,0
20240521,185900,435136800,88400,88400,88400,88400,0
20240521,185800,435136800,88400,88400,88400,88400,0
20240521,185700,435136800,88400,88400,88400,88400,0
20240521,185600,435136800,88400,88400,88400,88400,0
20240521,185500,435136800,88400,88400,88400,88400,0
20240521,185400,435136800,88400,88400,88400,88400,0
20240521,185300,435136800,88400,88400,88400,88400,0
20240521,185200,435136800,88400,88400,88400,88400,0
20240521,185100,435136800,88400,88400,88400,88400,0
20240521,185000,435136800,88400,88400,88400,88400,0
20240521,184900,435136800,88400,88400,88400,88400,0
20240521,184800,435136800,88400,88400,88400,88400,0
20240521,184700,435136800,88400,88400,88400,88400,0
20240521,184600,435136800,88400,88400,88400,88400,0
20240521,184500,435136800,88400,88400,88400,88400,125
20240521,184400,435136800,88400,88400,88400,88400,0
20240521,184300,435136800,88400,88400,88400,88400,0
20240521,184200,435136800,88400,88400,88400,88400,0
20240521,184100,435136800,88400,88400,88400,88400,0
20240521,184000,435136800,88400,88400,88400,88400,0
20240521,183900,435136800,88400,88400,88400,88400,0
20240521,183800,435136800,88400,88400,88400,88400,0
20240521,183700,435136800,88400,88400,88400,88400,0
20240521,183600,435136800,88400,88400,88400,88400,0
20240521,183500,435136800,88400,88400,88400,88400,0
20240521,183400,435136800,88400,88400,88400,88400,0
20240521,183300,435136800,88400,88400,88400,88400,0
20240521,183200,435136800,88400,88400,88400,88400,0
20240521,183100,435136800,88400,88400,88400,88400,0
20240521,183000,435136800,88400,88400,88400,88400,0
20240521,182900,435136800,88400,88400,88400,88400,0
20240521,182800,435136800,88400,88400,88400,88400,0
20240521,182700,435136800,88400,88400,88400,88400,0
20240521,182600,435136800,88400,88400,88400,88400,0
20240521,182500,435136800,88400,88400,88400,88400,0
20240521,182400,435136800,88400,88400,88400,88400,0
20240521,182300,435136800,88400,88400,88400,88400,0
20240521,182200,435136800,88400,88400,88400,88400,0
20240521,182100,435136800,88400,88400,88400,88400,0
20240521,182000,435136800,88400,88400,88400,88400,0
20240521,181900,435136800,88400,88400,88400,88400,0
20240521,181800,435136800,88400,88400,88400,88400,0
20240521,181700,435136800,88400,88400,88400,88400,0
20240521,181600,435136800,88400,88400,88400,88400,0
20240521,181500,435136800,88400,88400,88400,88400,125
20240521,181400,435136800,88400,88400,88400,88400,0
20240521,181300,435136800,88400,88400,88400,88400,0
20240521,181200,435136800,88400,88400,88400,88400,0
20240521,181100,435136800,88400,88400,88400,88400,0
20240521,181000,435136800,88400,88400,88400,88400,0
20240521,180900,435136800,88400,88400,88400,88400,0
20240521,180800,435136800,88400,88400,88400,88400,0
20240521,180700,435136800,88400,88400,88400,88400,0
20240521,180600,435136800,88400,88400,88400,88400,0
20240521,180500,435136800,88400,88400,88400,88400,0
20240521,180400,435136800,88400,88400,88400,88400,0
20240521,180300,435136800,88400,88400,88400,88400,0
20240521,180200,435136800,88400,88400,88400,88400,0
20240521,180100,435136800,88400,88400,88400,88400,0
20240521,180000,435136800,88400,88400,88400,88400,0
20240521,175900,435136800,88400,88400,88400,88400,0
20240521,175800,435136800,88400,88400,88400,88400,0
20240521,175700,435136800,88400,88400,88400,88400,0
20240521,175600,435136800,88400,88400,88400,88400,0
20240521,175500,435136800,88400,88400,88400,88400,0
20240521,175400,435136800,88400,88400,88400,88400,0
20240521,175300,435136800,88400,88400,88400,88400,0
20240521,175200,435136800,88400,88400,88400,88400,0
20240521,175100,435136800,88400,88400,88400,88400,0
20240521,175000,435136800,88400,88400,88400,88400,0
20240521,174900,435136800,88400,88400,88400,88400,0
20240521,174800,435136800,88400,88400,88400,88400,0
20240521,174700,435136800,88400,88400,88400,88400,0
20240521,174600,435136800,88400,88400,88400,88400,0
20240521,174500,435136800,88400,88400,88400,88400,125
20240521,174400,435136800,88400,88400,88400,88400,0
20240521,174300,435136800,88400,88400,88400,88400,0
20240521,174200,435136800,88400,88400,88400,88400,0
20240521,174100,435136800,88400,88400,88400,88400,0
20240521,174000,435136800,88400,88400,88400,88400,0
20240521,173900,435136800,88400,88400,88400,88400,0
20240521,173800,435136800,88400,88400,88400,88400,0
20240521,173700,435136800,88400,88400,88400,88400,0
20240521,173600,435136800,88400,88400,88400,88400,0
20240521,173500,435136800,88400,88400,88400,88400,0
20240521,173400,435136800,88400,88400,88400,88400,0
20240521,173300,435136800,88400,88400,88400,88400,0
20240521,173200,435136800,88400,88400,88400,88400,0
20240521,173100,435136800,88400,88400,88400,88400,0
20240521,173000,435136800,88400,88400,88400,88400,0
20240521,172900,435136800,88400,88400,88400,88400,0
20240521,172800,435136800,88400,88400,88400,88400,0
20240521,172700,435136800,88400,88400,88400,88400,0
20240521,172600,435136800,88400,88400,88400,88400,0
20240521,172500,435136800,88400,88400,88400,88400,0
20240521,172400,435136800,88400,88400,88400,88400,0
20240521,172300,435136800,88400,88400,88400,88400,0
20240521,172200,435136800,88400,88400,88400,88400,0
20240521,172100,435136800,88400,88400,88400,88400,0
20240521,172000,435136800,88400,88400,88400,88400,0
20240521,171900,435136800,88400,88400,88400,88400,0
20240521,171800,435136800,88400,88400,88400,88400,0
20240521,171700,435136800,88400,88400,88400,88400,0
20240521,171600,435136800,88400,88400,88400,88400,0
20240521,171500,435136800,88400,88400,88400,88400,125
20240521,171400,435136800,88400,88400,88400,88400,0
20240521,171300,435136800,88400,88400,88400,88400,0
20240521,171200,435136800,88400,88400,88400,88400,0
20240521,171100,435136800,88400,88400,88400,88400,0
20240521,171000,435136800,88400,88400,88400,88400,0
20240521,170900,435136800,88400,88400,88400,88400,0
20240521,170800,435136800,88400,88400,88400,88400,0
20240521,170700,435136800,88400,88400,88400,88400,0
20240521,170600,435136800,88400,88400,88400,88400,0
20240521,170500,435136800,88400,88400,88400,88400,0
20240521,170400,435136800,88400,88400,88400,88400,0
20240521,170300,435136800,88400,88400,88400,88400,0
20240521,170200,435136800,88400,88400,88400,88400,0
20240521,170100,435136800,88400,88400,88400,88400,0
20240521,170000,435136800,88400,88400,88400,88400,0
20240521,165900,435136800,88400,88400,88400,88400,0
20240521,165800,435136800,88400,88400,88400,88400,0
20240521,165700,435136800,88400,88400,88400,88400,0
20240521,165600,435136800,88400,88400,88400,88400,0
20240521,165500,435136800,88400,88400,88400,88400,0
20240521,165400,435136800,88400,88400,88400,88400,0
20240521,165300,435136800,88400,88400,88400,88400,0
20240521,165200,435136800,88400,88400,88400,88400,0
20240521,165100,435136800,88400,88400,88400,88400,0
20240521,165000,435136800,88400,88400,88400,88400,0
20240521,164900,435136800,88400,88400,88400,88400,0
20240521,164800,435136800,88400,88400,88400,88400,0
20240521,164700,435136800,88400,88400,88400,88400,0
20240521,164600,435136800,88400,88400,88400,88400,0
20240521,164500,435136800,88400,88400,88400,88400,125
20240521,164400,435136800,88400,88400,88400,88400,0
20240521,164300,435136800,88400,88400,88400,88400,0
20240521,164200,435136800,88400,88400,88400,88400,0
20240521,164100,435136800,88400,88400,88400,88400,0
20240521,164000,435136800,88400,88400,88400,88400,0
20240521,163900,435136800,88400,88400,88400,88400,0
20240521,163800,435136800,88400,88400,88400,88400,0
20240521,163700,435136800,88400,88400,88400,88400,0
20240521,163600,435136800,88400,88400,88400,88400,0
20240521,163500,435136800,88400,88400,88400,88400,0
20240521,163400,435136800,88400,88400,88400,88400,0
20240521,163300,435136800,88400,88400,88400,88400,0
20240521,163200,435136800,88400,88400,88400,88400,0
20240521,163100,435136800,88400,88400,88400,88400,0
20240521,163000,435136800,88400,88400,88400,88400,0
20240521,162900,435136800,88400,88400,88400,88400,0
20240521,162800,435136800,88400,88400,88400,88400,0
20240521,162700,435136800,88400,88400,88400,88400,0
20240521,162600,435136800,88400,88400,88400,88400,0
20240521,162500,435136800,88400,88400,88400,88400,0
20240521,162400,435136800,88400,88400,88400,88400,0
20240521,162300,435136800,88400,88400,88400,88400,0
20240521,162200,435136800,88400,88400,88400,88400,0
20240521,162100,435136800,88400,88400,88400,88400,0
20240521,162000,435136800,88400,88400,88400,88400,0
20240521,161900,435136800,88400,88400,88400,88400,0
20240521,161800,435136800,88400,88400,88400,88400,0
20240521,161700,435136800,88400,88400,88400,88400,0
20240521,161600,435136800,88400,88400,88400,88400,0
20240521,161500,435136800,88400,88400,88400,88400,125
20240521,161400,435136800,88400,88400,88400,88400,0
20240521,161300,435136800,88400,88400,88400,88400,0
20240521,161200,435136800,88400,88400,88400,88400,0
20240521,161100,435136800,88400,88400,88400,88400,0
20240521,161000,435136800,88400,88400,88400,88400,0
20240521,160900,435136800,88400,88400,88400,88400,0
20240521,160800,435136800,88400,88400,88400,88400,0
20240521,160700,435136800,88400,88400,88400,88400,0
20240521,160600,435136800,88400,88400,88400,88400,0
20240521,160500,435136800,88400,88400,88400,88400,0
20240521,160400,435136800,88400,88400,88400,88400,0
20240521,160300,435136800,88400,88400,88400,88400,0
20240521,160200,435136800,88400,88400,88400,88400,0
20240521,160100,435136800,88400,88400,88400,88400,0
20240521,160000,435136800,88400,88400,88400,88400,0
20240521,155900,435136800,88400,88400,88400,88400,0
20240521,155800,435136800,88400,88400,88400,88400,0
20240521,155700,435136800,88400,88400,88400,88400,0
20240521,155600,435136800,88400,88400,88400,88400,0
20240521,155500,435136800,88400,88400,88400,88400,0
20240521,155400,435136800,88400,88400,88400,88400,0
20240521,155300,435136800,88400,88400,88400,88400,0
20240521,155200,435136800,88400,88400,88400,88400,0
20240521,155100,435136800,88400,88400,88400,88400,0
20240521,155000,435136800,88400,88400,88400,88400,0
20240521,154900,435136800,88400,88400,88400,88400,0
20240521,154800,435136800,88400,88400,88400,88400,0
20240521,154700,435136800,88400,88400,88400,88400,0
20240521,154600,435136800,88400,88400,88400,88400,0
20240521,154500,435136800,88400,88400,88400,88400,125
20240521,154400,435136800,88400,88400,88400,88400,0
20240521,154300,435136800,88400,88400,88400,88400,0
20240521,154200,435136800,88400,88400,88400,88400,0
20240521,154100,435136800,88400,88400,88400,88400,0
20240521,154000,435136800,88400,88400,88400,88400,0
20240521,153900,435136800,88400,88400,88400,88400,0
20240521,153800,435136800,88400,88400,88400,88400,0
20240521,153700,435136800,88400,88400,88400,88400,0
20240521,153600,435136800,88400,88400,88400,88400,0
20240521,153500,435136800,88400,88400,88400,88400,0
20240521,153400,435136800,88400,88400,88400,88400,0
20240521,153300,435136800,88400,88400,88400,88400,0
20240521,153200,435136800,88400,88400,88400,88400,0
20240521,153100,435136800,88400,88400,88400,88400,0
20240521,153000,435136800,88400,88400,88400,88400,125
20240521,152900,424086800,88300,88300,88300,88300,0
20240521,152800,424086800,88300,88300,88300,88300,0
20240521,152700,424086800,88300,88300,88300,88300,0
20240521,152600,424086800,88300,88300,88300,88300,0
20240521,152500,424086800,88300,88300,88300,88300,0
20240521,152400,424086800,88300,88300,88300,88300,0
20240521,152300,424086800,88300,88300,88300,88300,0
20240521,152200,424086800,88300,88300,88300,88300,0
20240521,152100,424086800,88300,88300,88300,88300,0
20240521,152000,424086800,88300,88300,88300,88300,0
20240521,151900,424086800,88300,88300,88400,88300,12
20240521,151800,423027000,88400,88400,88400,88400,1
20240521,151700,422938600,88400,88400,88400,88400,0
20240521,151600,422938600,88400,88400,88400,88400,6
20240521,151500,422408200,88400,88400,88400,88400,3
20240521,151400,422143000,88400,88400,88400,88400,3
20240521,151300,421877800,88300,88300,88300,88300,0
20240521,151200,421877800,88300,88300,88300,88300,0
20240521,151100,421877800,88300,88300,88300,88300,1
20240521,151000,421789500,88300,88300,88300,88300,0
20240521,150900,421789500,88300,88300,88300,88300,50
20240521,150800,417374500,88300,88300,88300,88300,0
20240521,150700,417374500,88300,88300,88300,88300,0
20240521,150600,417374500,88300,88400,88400,88300,79
20240521,150500,410398500,88400,88400,88400,88400,0
20240521,150400,410398500,88400,88400,88400,88400,0
20240521,150300,410398500,88400,88400,88400,88400,1
20240521,150200,410310100,88300,88300,88300,88300,0
20240521,150100,410310100,88300,88300,88300,88300,0
20240521,150000,410310100,88300,88300,88300,88300,4
20240521,145900,409956900,88300,88300,88300,88300,7
20240521,145800,409338800,88400,88400,88400,88400,0
20240521,145700,409338800,88400,88400,88400,88400,0
20240521,145600,409338800,88400,88400,88400,88400,1
20240521,145500,409250400,88300,88300,88300,88300,1
20240521,145400,409162100,88400,88300,88400,88300,2
20240521,145300,408985400,88300,88300,88300,88300,0
20240521,145200,408985400,88300,88300,88300,88300,1
20240521,145100,408897100,88300,88300,88300,88300,3
20240521,145000,408632200,88300,88300,88300,88300,2
20240521,144900,408455600,88300,88300,88300,88300,0
20240521,144800,408455600,88300,88300,88300,88300,1
20240521,144700,408367300,88300,88300,88300,88300,3
20240521,144600,408102400,88400,88400,88400,88400,20
20240521,144500,406334400,88300,88400,88400,88300,20
20240521,144400,404567900,88300,88300,88300,88300,0
20240521,144300,404567900,88300,88300,88300,88300,0
20240521,144200,404567900,88300,88300,88300,88300,0
20240521,144100,404567900,88300,88300,88300,88300,0
20240521,144000,404567900,88300,88300,88300,88300,0
20240521,143900,404567900,88300,88300,88300,88300,14
20240521,143800,403331700,88300,88300,88300,88300,0
20240521,143700,403331700,88300,88300,88300,88300,0
20240521,143600,403331700,88300,88300,88300,88300,0
20240521,143500,403331700,88300,88300,88300,88300,50
20240521,143400,398916700,88300,88300,88300,88300,0
20240521,143300,398916700,88300,88300,88300,88300,5
20240521,143200,398475200,88200,88200,88200,88200,0
20240521,143100,398475200,88200,88200,88200,88200,0
20240521,143000,398475200,88200,88200,88200,88200,2
20240521,142900,398298800,88200,88200,88200,88200,19
20240521,142800,396623000,88200,88200,88200,88200,0
20240521,142700,396623000,88200,88200,88200,88200,0
20240521,142600,396623000,88200,88200,88200,88200,0
20240521,142500,396623000,88200,88100,88200,88100,37
20240521,142400,393359700,88100,88200,88200,88100,48
20240521,142300,389127600,88200,88200,88200,88200,0
20240521,142200,389127600,88200,88200,88200,88200,1
20240521,142100,389039400,88200,88200,88200,88200,0
20240521,142000,389039400,88200,88200,88200,88200,0
20240521,141900,389039400,88200,88200,88200,88200,0
20240521,141800,389039400,88200,88200,88200,88200,1
20240521,141700,388951200,88300,88300,88300,88300,0
20240521,141600,388951200,88300,88300,88300,88300,0
20240521,141500,388951200,88300,88300,88300,88300,14
20240521,141400,387715000,88200,88200,88200,88200,12
20240521,141300,386656600,88200,88200,88200,88200,0
20240521,141200,386656600,88200,88200,88200,88200,0
20240521,141100,386656600,88200,88200,88200,88200,0
20240521,141000,386656600,88200,88200,88200,88200,0
20240521,140900,386656600,88200,88200,88200,88200,0
20240521,140800,386656600,88200,88200,88200,88200,83
20240521,140700,379336000,88400,88300,88400,88300,15
20240521,140600,378010400,88200,88200,88200,88200,0
20240521,140500,378010400,88200,88200,88200,88200,0
20240521,140400,378010400,88200,88200,88200,88200,10
20240521,140300,377128400,88200,88200,88200,88200,0
20240521,140200,377128400,88200,88200,88200,88200,0
20240521,140100,377128400,88200,88200,88200,88200,0
20240521,140000,377128400,88200,88200,88200,88200,1
20240521,135900,377040200,88200,88200,88200,88200,0
20240521,135800,377040200,88200,88200,88200,88200,19
20240521,135700,375364400,88300,88400,88400,88300,32
20240521,135600,372535800,88400,88400,88400,88400,0
20240521,135500,372535800,88400,88400,88400,88400,15
20240521,135400,371209800,88400,88400,88400,88400,4
20240521,135300,370856200,88400,88400,88400,88300,11
20240521,135200,369883900,88200,88300,88300,88200,17
20240521,135100,368383600,88300,88300,88300,88300,3
20240521,135000,368118700,88300,88300,88300,88300,0
20240521,134900,368118700,88300,88300,88300,88300,5
20240521,134800,367677200,88300,88300,88300,88300,0
20240521,134700,367677200,88300,88300,88300,88300,0
20240521,134600,367677200,88300,88300,88300,88300,0
20240521,134500,367677200,88300,88300,88300,88300,2
20240521,134400,367500600,88300,88300,88300,88300,0
20240521,134300,367500600,88300,88300,88300,88300,0
20240521,134200,367500600,88300,88300,88400,88200,47
20240521,134100,363350900,88300,88300,88300,88300,0
20240521,134000,363350900,88300,88300,88300,88300,2
20240521,133900,363174300,88300,88300,88300,88300,2
20240521,133800,362997700,88300,88300,88300,88300,5
20240521,133700,362556200,88400,88400,88400,88400,0
20240521,133600,362556200,88400,88400,88400,88400,0
20240521,133500,362556200,88400,88300,88400,88300,17
20240521,133400,361054900,88300,88300,88300,88300,50
20240521,133300,356639900,88300,88300,88300,88300,0
20240521,133200,356639900,88300,88300,88300,88300,0
20240521,133100,356639900,88300,88300,88300,88300,7
20240521,133000,356021800,88300,88300,88300,88300,24
20240521,132900,353902600,88300,88300,88300,88300,0
20240521,132800,353902600,88300,88300,88300,88300,0
20240521,132700,353902600,88300,88300,88300,88300,1
20240521,132600,353814300,88300,88300,88300,88300,5
20240521,132500,353372800,88400,88400,88400,88400,0
20240521,132400,353372800,88400,88400,88400,88400,1
20240521,132300,353284400,88400,88400,88400,88400,25
20240521,132200,351074400,88200,88200,88200,88200,0
20240521,132100,351074400,88200,88200,88200,88200,0
20240521,132000,351074400,88200,88200,88200,88200,0
20240521,131900,351074400,88200,88200,88200,88200,0
20240521,131800,351074400,88200,88200,88200,88200,0
20240521,131700,351074400,88200,88200,88200,88200,0
20240521,131600,351074400,88200,88200,88400,88200,3
20240521,131500,350809600,88400,88300,88400,88300,20
20240521,131400,349042000,88300,88300,88300,88300,0
20240521,131300,349042000,88300,88300,88300,88300,1
20240521,131200,348953700,88200,88200,88200,88200,0
20240521,131100,348953700,88200,88200,88200,88200,0
20240521,131000,348953700,88200,88200,88200,88200,0
20240521,130900,348953700,88200,88300,88300,88200,11
20240521,130800,347982500,88300,88300,88300,88300,0
20240521,130700,347982500,88300,88300,88300,88300,0
20240521,130600,347982500,88300,88300,88300,88300,0
20240521,130500,347982500,88300,88300,88300,88300,0
20240521,130400,347982500,88300,88300,88300,88300,0
20240521,130300,347982500,88300,88300,88300,88300,0
20240521,130200,347982500,88300,88300,88300,88300,13
20240521,130100,346834600,88300,88300,88300,88300,0
20240521,130000,346834600,88300,88300,88300,88300,1
20240521,125900,346746300,88300,88300,88300,88300,0
20240521,125800,346746300,88300,88300,88300,88300,16
20240521,125700,345333500,88200,88200,88200,88200,2
20240521,125600,345157100,88300,88300,88300,88300,0
20240521,125500,345157100,88300,88300,88300,88300,0
20240521,125400,345157100,88300,88300,88300,88300,0
20240521,125300,345157100,88300,88400,88400,88300,3
20240521,125200,344892100,88400,88400,88400,88400,3
20240521,125100,344626900,88400,88400,88400,88400,0
20240521,125000,344626900,88400,88300,88400,88300,45
20240521,124900,340650800,88300,88300,88300,88300,50
20240521,124800,336235800,88300,88300,88300,88300,100
20240521,124700,327405800,88300,88200,88300,88200,3
20240521,124600,327141100,88200,88200,88200,88200,2
20240521,124500,326964700,88200,88200,88200,88200,2
20240521,124400,326788300,88300,88300,88300,88300,0
20240521,124300,326788300,88300,88100,88300,88100,125
20240521,124200,315762300,88200,88200,88200,88200,0
20240521,124100,315762300,88200,88200,88200,88200,2
20240521,124000,315585900,88200,88200,88200,88200,1
20240521,123900,315497700,88100,88100,88100,88100,1
20240521,123800,315409600,88100,88100,88100,88100,0
20240521,123700,315409600,88100,88100,88100,88100,7
20240521,123600,314792900,88200,88200,88200,88200,4
20240521,123500,314440100,88200,88200,88200,88200,0
20240521,123400,314440100,88200,88200,88200,88200,0
20240521,123300,314440100,88200,88200,88200,88200,22
20240521,123200,312499700,88100,88100,88100,88100,0
20240521,123100,312499700,88100,88100,88100,88100,0
20240521,123000,312499700,88100,88100,88100,88100,2
20240521,122900,312323500,88100,88100,88100,88100,0
20240521,122800,312323500,88100,88100,88100,88100,0
20240521,122700,312323500,88100,88100,88100,88100,2
20240521,122600,312147300,88100,88100,88100,88100,0
20240521,122500,312147300,88100,88200,88200,88100,15
20240521,122400,310824500,88200,88200,88200,88200,0
20240521,122300,310824500,88200,88100,88200,88100,2
20240521,122200,310648200,88200,88200,88200,88200,0
20240521,122100,310648200,88200,88200,88200,88200,8
20240521,122000,309942600,88100,88100,88100,88100,0
20240521,121900,309942600,88100,88100,88100,88100,14
20240521,121800,308709200,88100,88100,88100,88100,6
20240521,121700,308180600,88100,88100,88100,88100,10
20240521,121600,307299600,88200,88200,88200,88200,1
20240521,121500,307211400,88200,88200,88200,88200,0
20240521,121400,307211400,88200,88200,88200,88200,0
20240521,121300,307211400,88200,88200,88200,88200,0
20240521,121200,307211400,88200,88200,88200,88200,1
20240521,121100,307123200,88200,88200,88200,88200,3
20240521,121000,306858600,88200,88100,88200,88100,3
20240521,120900,306594100,88200,88100,88200,88100,153
20240521,120800,293113200,88000,88000,88000,88000,0
20240521,120700,293113200,88000,88000,88000,88000,35
20240521,120600,290033200,88100,88100,88100,88100,4
20240521,120500,289680800,87900,87900,87900,87900,1
20240521,120400,289592900,88100,88100,88100,88100,0
20240521,120300,289592900,88100,88100,88100,88100,0
20240521,120200,289592900,88100,88100,88100,88100,5
20240521,120100,289152400,88100,88100,88100,88100,74
20240521,120000,282633000,88100,87800,88100,87800,822
20240521,115900,210344400,87800,87800,87800,87800,0
20240521,115800,210344400,87800,87800,87800,87800,3
20240521,115700,210081000,87800,87800,87800,87800,0
20240521,115600,210081000,87800,87800,87800,87800,2
20240521,115500,209905400,87800,87800,87800,87800,11
20240521,115400,208939600,87800,87800,87800,87800,0
20240521,115300,208939600,87800,87800,87800,87800,1
20240521,115200,208851800,87700,87700,87700,87700,5
20240521,115100,208413300,87700,87700,87700,87700,0
20240521,115000,208413300,87700,87900,87900,87700,181
20240521,114900,192525200,88000,88000,88000,88000,0
20240521,114800,192525200,88000,88000,88000,88000,6
20240521,114700,191997200,88000,88000,88000,88000,0
20240521,114600,191997200,88000,88000,88000,88000,0
20240521,114500,191997200,88000,88000,88000,88000,0
20240521,114400,191997200,88000,88000,88000,88000,0
20240521,114300,191997200,88000,87900,88000,87900,93
20240521,114200,183821600,87900,87900,87900,87900,10
20240521,114100,182942600,87900,87800,87900,87800,650
20240521,114000,125858100,87800,87800,87800,87800,0
20240521,113900,125858100,87800,87800,87800,87800,0
20240521,113800,125858100,87800,87800,87800,87800,0
20240521,113700,125858100,87800,87800,87800,87800,0
20240521,113600,125858100,87800,87800,87800,87800,0
20240521,113500,125858100,87800,87800,87800,87800,13
20240521,113400,124716700,87700,87700,87700,87700,0
20240521,113300,124716700,87700,87700,87700,87700,1
20240521,113200,124629000,87700,87700,87700,87700,0
20240521,113100,124629000,87700,87700,87700,87700,0
20240521,113000,124629000,87700,87700,87700,87700,6
20240521,112900,124102800,87800,87800,87800,87800,0
20240521,112800,124102800,87800,87800,87800,87800,0
20240521,112700,124102800,87800,87800,87800,87800,0
20240521,112600,124102800,87800,87800,87800,87800,10
20240521,112500,123224800,87800,87800,87800,87800,0
20240521,112400,123224800,87800,87800,87800,87800,0
20240521,112300,123224800,87800,87800,87800,87800,0
20240521,112200,123224800,87800,87800,87800,87800,0
20240521,112100,123224800,87800,87800,87800,87800,0
20240521,112000,123224800,87800,87800,87800,87800,1
20240521,111900,123137000,87800,87800,87800,87800,23
20240521,111800,121117600,87800,87800,87800,87800,3
20240521,111700,120854200,87800,87800,87800,87800,0
20240521,111600,120854200,87800,87800,87800,87800,0
20240521,111500,120854200,87800,87800,87800,87800,12
20240521,111400,119800600,87700,87700,87700,87700,15
20240521,111300,118485100,87800,87800,87800,87800,0
20240521,111200,118485100,87800,87800,87800,87800,0
20240521,111100,118485100,87800,87800,87800,87800,3
20240521,111000,118221700,87800,87800,87800,87800,1
20240521,110900,118133900,87800,87800,87800,87800,0
20240521,110800,118133900,87800,87800,87800,87800,1
20240521,110700,118046100,87700,87700,87700,87700,0
20240521,110600,118046100,87700,87700,87700,87700,17
20240521,110500,116555200,87700,87700,87700,87700,1
20240521,110400,116467500,87700,87700,87700,87700,3
20240521,110300,116204400,87800,87800,87800,87800,12
20240521,110200,115150800,87800,87800,87800,87800,0
20240521,110100,115150800,87800,87800,87800,87800,0
20240521,110000,115150800,87800,87800,87800,87800,10
20240521,105900,114272800,87800,87800,87800,87800,0
20240521,105800,114272800,87800,87800,87800,87800,0
20240521,105700,114272800,87800,87800,87800,87800,0
20240521,105600,114272800,87800,87800,87800,87800,2
20240521,105500,114097200,87800,87700,87800,87700,21
20240521,105400,112253900,87800,87800,87800,87800,0
20240521,105300,112253900,87800,87800,87800,87800,0
20240521,105200,112253900,87800,87800,87800,87800,0
20240521,105100,112253900,87800,87800,87800,87800,0
20240521,105000,112253900,87800,87800,87800,87800,5
20240521,104900,111814900,87800,87800,87800,87800,0
20240521,104800,111814900,87800,87800,87800,87800,6
20240521,104700,111288100,87700,87700,87700,87700,21
20240521,104600,109446400,87800,87800,87800,87800,3
20240521,104500,109183000,87700,87700,87700,87700,2
20240521,104400,109007600,87800,87800,87800,87800,2
20240521,104300,108832000,87800,87800,87800,87800,0
20240521,104200,108832000,87800,87800,87800,87800,0
20240521,104100,108832000,87800,87800,87800,87800,0
20240521,104000,108832000,87800,87800,87800,87800,4
20240521,103900,108480800,87700,87700,87700,87700,9
20240521,103800,107691500,87700,87700,87700,87700,177
20240521,103700,92168600,87700,87700,87700,87700,6
20240521,103600,91642400,87700,87700,87700,87700,6
20240521,103500,91116200,87700,87700,87700,87700,13
20240521,103400,89976100,87700,87700,87700,87700,0
20240521,103300,89976100,87700,87700,87700,87700,1
20240521,103200,89888400,87700,87600,87700,87600,4
20240521,103100,89537800,87600,87600,87600,87600,1
20240521,103000,89450200,87600,87600,87600,87600,0
20240521,102900,89450200,87600,87600,87600,87600,0
20240521,102800,89450200,87600,87600,87600,87600,0
20240521,102700,89450200,87600,87600,87600,87600,0
20240521,102600,89450200,87600,87600,87600,87600,0
20240521,102500,89450200,87600,87700,87700,87600,36
20240521,102400,86293100,87700,87700,87700,87700,6
20240521,102300,85766900,87700,87700,87700,87700,2
20240521,102200,85591500,87600,87600,87600,87600,4
20240521,102100,85241100,87700,87700,87700,87700,0
20240521,102000,85241100,87700,87700,87700,87700,24
20240521,101900,83136300,87700,87700,87700,87700,0
20240521,101800,83136300,87700,87700,87700,87700,0
20240521,101700,83136300,87700,87700,87700,87700,1
20240521,101600,83048600,87700,87700,87700,87700,0
20240521,101500,83048600,87700,87700,87700,87700,19
20240521,101400,81382300,87700,87700,87700,87700,0
20240521,101300,81382300,87700,87700,87700,87700,0
20240521,101200,81382300,87700,87700,87700,87700,0
20240521,101100,81382300,87700,87700,87700,87700,0
20240521,101000,81382300,87700,87700,87700,87700,0
20240521,100900,81382300,87700,87700,87700,87700,0
20240521,100800,81382300,87700,87700,87700,87700,0
20240521,100700,81382300,87700,87700,87700,87700,0
20240521,100600,81382300,87700,87700,87700,87700,1
20240521,100500,81294600,87600,87600,87600,87600,15
20240521,100400,79980600,87700,87700,87700,87700,0
20240521,100300,79980600,87700,87700,87700,87700,5
20240521,100200,79542100,87700,87700,87700,87700,0
20240521,100100,79542100,87700,87700,87700,87700,0
20240521,100000,79542100,87700,87700,87700,87700,0
20240521,095900,79542100,87700,87700,87700,87700,0
20240521,095800,79542100,87700,87700,87700,87700,0
20240521,095700,79542100,87700,87600,87700,87600,125
20240521,095600,68580100,87600,87700,87700,87600,14
20240521,095500,67352400,87700,87600,87700,87600,23
20240521,095400,65335500,87700,87700,87700,87700,0
20240521,095300,65335500,87700,87700,87700,87700,1
20240521,095200,65247800,87700,87700,87700,87700,165
20240521,095100,50777300,87700,87700,87700,87700,0
20240521,095000,50777300,87700,87700,87700,87700,0
20240521,094900,50777300,87700,87500,87700,87500,27
20240521,094800,48414600,87700,87700,87700,87700,0
20240521,094700,48414600,87700,87700,87700,87700,30
20240521,094600,45783600,87700,87500,87700,87500,63
20240521,094500,40258900,87400,87400,87400,87400,1
20240521,094400,40171500,87700,87700,87700,87700,2
20240521,094300,39996100,87700,87700,87700,87700,0
20240521,094200,39996100,87700,87700,87700,87700,81
20240521,094100,32892400,87700,87500,87700,87500,5
20240521,094000,32454400,87400,87400,87400,87400,0
20240521,093900,32454400,87400,87400,87400,87400,100
20240521,093800,23714400,87400,87400,87400,87400,0
20240521,093700,23714400,87400,87400,87400,87400,0
20240521,093600,23714400,87400,87400,87400,87400,10
20240521,093500,22840400,87400,87500,87700,87400,11
20240521,093400,21877100,87500,87500,87500,87500,0
20240521,093300,21877100,87500,87500,87500,87500,0
20240521,093200,21877100,87500,87500,87500,87500,0
20240521,093100,21877100,87500,87500,87500,87500,0
20240521,093000,21877100,87500,87500,87500,87500,7
20240521,092900,21264600,87500,87500,87500,87500,5
20240521,092800,20827100,87500,87500,87500,87500,5
20240521,092700,20389600,87600,87600,87600,87600,1
20240521,092600,20302000,87600,87600,87600,87600,1
20240521,092500,20214400,87600,87600,87600,87600,0
20240521,092400,20214400,87600,87600,87600,87600,52
20240521,092300,15659200,87500,87500,87500,87500,0
20240521,092200,15659200,87500,87500,87500,87500,20
20240521,092100,13909200,87600,87600,87600,87600,1
20240521,092000,13821600,87500,87500,87500,87500,1
20240521,091900,13734100,87700,87700,87700,87700,1
20240521,091800,13646400,87700,87700,87700,87700,2
20240521,091700,13471000,87700,87700,87700,87700,4
20240521,091600,13120200,87700,87700,87700,87700,2
20240521,091500,12944800,87700,87700,87700,87700,25
20240521,091400,10752300,87700,87700,87700,87700,2
20240521,091300,10576900,87500,87500,87500,87500,7
20240521,091200,9964400,87500,87500,87500,87500,9
20240521,091100,9176900,87700,87700,87700,87700,0
20240521,091000,9176900,87700,87700,87700,87700,21
20240521,090900,7335200,87700,87700,87700,87700,1
20240521,090800,7247500,87700,87700,87700,87700,0
20240521,090700,7247500,87700,87700,87700,87700,3
20240521,090600,6984400,87700,87700,87700,87700,3
20240521,090500,6721300,87200,87200,87200,87200,3
20240521,090400,6459700,87200,87200,87200,87200,0
20240521,090300,6459700,87200,87200,87200,87200,0
20240521,090200,6459700,87200,87200,87200,87200,0
20240521,090100,6459700,87200,87200,87200,87200,0
20240521,090000,6459700,87200,87700,87700,87200,74