KissMeData/054930/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,193400,301668700,27500,27500,27500,27500,615
20240521,193300,301668700,27500,27500,27500,27500,0
20240521,193200,301668700,27500,27500,27500,27500,0
20240521,193100,301668700,27500,27500,27500,27500,0
20240521,193000,301668700,27500,27500,27500,27500,0
20240521,192900,301668700,27500,27500,27500,27500,0
20240521,192800,301668700,27500,27500,27500,27500,0
20240521,192700,301668700,27500,27500,27500,27500,0
20240521,192600,301668700,27500,27500,27500,27500,0
20240521,192500,301668700,27500,27500,27500,27500,0
20240521,192400,301668700,27500,27500,27500,27500,0
20240521,192300,301668700,27500,27500,27500,27500,0
20240521,192200,301668700,27500,27500,27500,27500,0
20240521,192100,301668700,27500,27500,27500,27500,0
20240521,192000,301668700,27500,27500,27500,27500,0
20240521,191900,301668700,27500,27500,27500,27500,0
20240521,191800,301668700,27500,27500,27500,27500,0
20240521,191700,301668700,27500,27500,27500,27500,0
20240521,191600,301668700,27500,27500,27500,27500,0
20240521,191500,301668700,27500,27500,27500,27500,0
20240521,191400,301668700,27500,27500,27500,27500,0
20240521,191300,301668700,27500,27500,27500,27500,0
20240521,191200,301668700,27500,27500,27500,27500,0
20240521,191100,301668700,27500,27500,27500,27500,0
20240521,191000,301668700,27500,27500,27500,27500,0
20240521,190900,301668700,27500,27500,27500,27500,0
20240521,190800,301668700,27500,27500,27500,27500,0
20240521,190700,301668700,27500,27500,27500,27500,0
20240521,190600,301668700,27500,27500,27500,27500,0
20240521,190500,301668700,27500,27500,27500,27500,0
20240521,190400,301668700,27500,27500,27500,27500,615
20240521,190300,301668700,27500,27500,27500,27500,0
20240521,190200,301668700,27500,27500,27500,27500,0
20240521,190100,301668700,27500,27500,27500,27500,0
20240521,190000,301668700,27500,27500,27500,27500,0
20240521,185900,301668700,27500,27500,27500,27500,0
20240521,185800,301668700,27500,27500,27500,27500,0
20240521,185700,301668700,27500,27500,27500,27500,0
20240521,185600,301668700,27500,27500,27500,27500,0
20240521,185500,301668700,27500,27500,27500,27500,0
20240521,185400,301668700,27500,27500,27500,27500,0
20240521,185300,301668700,27500,27500,27500,27500,0
20240521,185200,301668700,27500,27500,27500,27500,0
20240521,185100,301668700,27500,27500,27500,27500,0
20240521,185000,301668700,27500,27500,27500,27500,0
20240521,184900,301668700,27500,27500,27500,27500,0
20240521,184800,301668700,27500,27500,27500,27500,0
20240521,184700,301668700,27500,27500,27500,27500,0
20240521,184600,301668700,27500,27500,27500,27500,0
20240521,184500,301668700,27500,27500,27500,27500,0
20240521,184400,301668700,27500,27500,27500,27500,0
20240521,184300,301668700,27500,27500,27500,27500,0
20240521,184200,301668700,27500,27500,27500,27500,0
20240521,184100,301668700,27500,27500,27500,27500,0
20240521,184000,301668700,27500,27500,27500,27500,0
20240521,183900,301668700,27500,27500,27500,27500,0
20240521,183800,301668700,27500,27500,27500,27500,0
20240521,183700,301668700,27500,27500,27500,27500,0
20240521,183600,301668700,27500,27500,27500,27500,0
20240521,183500,301668700,27500,27500,27500,27500,0
20240521,183400,301668700,27500,27500,27500,27500,615
20240521,183300,301668700,27500,27500,27500,27500,0
20240521,183200,301668700,27500,27500,27500,27500,0
20240521,183100,301668700,27500,27500,27500,27500,0
20240521,183000,301668700,27500,27500,27500,27500,0
20240521,182900,301668700,27500,27500,27500,27500,0
20240521,182800,301668700,27500,27500,27500,27500,0
20240521,182700,301668700,27500,27500,27500,27500,0
20240521,182600,301668700,27500,27500,27500,27500,0
20240521,182500,301668700,27500,27500,27500,27500,0
20240521,182400,301668700,27500,27500,27500,27500,0
20240521,182300,301668700,27500,27500,27500,27500,0
20240521,182200,301668700,27500,27500,27500,27500,0
20240521,182100,301668700,27500,27500,27500,27500,0
20240521,182000,301668700,27500,27500,27500,27500,0
20240521,181900,301668700,27500,27500,27500,27500,0
20240521,181800,301668700,27500,27500,27500,27500,0
20240521,181700,301668700,27500,27500,27500,27500,0
20240521,181600,301668700,27500,27500,27500,27500,0
20240521,181500,301668700,27500,27500,27500,27500,0
20240521,181400,301668700,27500,27500,27500,27500,0
20240521,181300,301668700,27500,27500,27500,27500,0
20240521,181200,301668700,27500,27500,27500,27500,0
20240521,181100,301668700,27500,27500,27500,27500,0
20240521,181000,301668700,27500,27500,27500,27500,0
20240521,180900,301668700,27500,27500,27500,27500,0
20240521,180800,301668700,27500,27500,27500,27500,0
20240521,180700,301668700,27500,27500,27500,27500,0
20240521,180600,301668700,27500,27500,27500,27500,0
20240521,180500,301668700,27500,27500,27500,27500,0
20240521,180400,301668700,27500,27500,27500,27500,615
20240521,180300,301668700,27500,27500,27500,27500,0
20240521,180200,301668700,27500,27500,27500,27500,0
20240521,180100,301668700,27500,27500,27500,27500,0
20240521,180000,301668700,27500,27500,27500,27500,0
20240521,175900,301668700,27500,27500,27500,27500,0
20240521,175800,301668700,27500,27500,27500,27500,0
20240521,175700,301668700,27500,27500,27500,27500,0
20240521,175600,301668700,27500,27500,27500,27500,0
20240521,175500,301668700,27500,27500,27500,27500,0
20240521,175400,301668700,27500,27500,27500,27500,0
20240521,175300,301668700,27500,27500,27500,27500,0
20240521,175200,301668700,27500,27500,27500,27500,0
20240521,175100,301668700,27500,27500,27500,27500,0
20240521,175000,301668700,27500,27500,27500,27500,0
20240521,174900,301668700,27500,27500,27500,27500,0
20240521,174800,301668700,27500,27500,27500,27500,0
20240521,174700,301668700,27500,27500,27500,27500,0
20240521,174600,301668700,27500,27500,27500,27500,0
20240521,174500,301668700,27500,27500,27500,27500,0
20240521,174400,301668700,27500,27500,27500,27500,0
20240521,174300,301668700,27500,27500,27500,27500,0
20240521,174200,301668700,27500,27500,27500,27500,0
20240521,174100,301668700,27500,27500,27500,27500,0
20240521,174000,301668700,27500,27500,27500,27500,0
20240521,173900,301668700,27500,27500,27500,27500,0
20240521,173800,301668700,27500,27500,27500,27500,0
20240521,173700,301668700,27500,27500,27500,27500,0
20240521,173600,301668700,27500,27500,27500,27500,0
20240521,173500,301668700,27500,27500,27500,27500,0
20240521,173400,301668700,27500,27500,27500,27500,615
20240521,173300,301668700,27500,27500,27500,27500,0
20240521,173200,301668700,27500,27500,27500,27500,0
20240521,173100,301668700,27500,27500,27500,27500,0
20240521,173000,301668700,27500,27500,27500,27500,0
20240521,172900,301668700,27500,27500,27500,27500,0
20240521,172800,301668700,27500,27500,27500,27500,0
20240521,172700,301668700,27500,27500,27500,27500,0
20240521,172600,301668700,27500,27500,27500,27500,0
20240521,172500,301668700,27500,27500,27500,27500,0
20240521,172400,301668700,27500,27500,27500,27500,0
20240521,172300,301668700,27500,27500,27500,27500,0
20240521,172200,301668700,27500,27500,27500,27500,0
20240521,172100,301668700,27500,27500,27500,27500,0
20240521,172000,301668700,27500,27500,27500,27500,0
20240521,171900,301668700,27500,27500,27500,27500,0
20240521,171800,301668700,27500,27500,27500,27500,0
20240521,171700,301668700,27500,27500,27500,27500,0
20240521,171600,301668700,27500,27500,27500,27500,0
20240521,171500,301668700,27500,27500,27500,27500,0
20240521,171400,301668700,27500,27500,27500,27500,0
20240521,171300,301668700,27500,27500,27500,27500,0
20240521,171200,301668700,27500,27500,27500,27500,0
20240521,171100,301668700,27500,27500,27500,27500,0
20240521,171000,301668700,27500,27500,27500,27500,0
20240521,170900,301668700,27500,27500,27500,27500,0
20240521,170800,301668700,27500,27500,27500,27500,0
20240521,170700,301668700,27500,27500,27500,27500,0
20240521,170600,301668700,27500,27500,27500,27500,0
20240521,170500,301668700,27500,27500,27500,27500,0
20240521,170400,301668700,27500,27500,27500,27500,615
20240521,170300,301668700,27500,27500,27500,27500,0
20240521,170200,301668700,27500,27500,27500,27500,0
20240521,170100,301668700,27500,27500,27500,27500,0
20240521,170000,301668700,27500,27500,27500,27500,0
20240521,165900,301668700,27500,27500,27500,27500,0
20240521,165800,301668700,27500,27500,27500,27500,0
20240521,165700,301668700,27500,27500,27500,27500,0
20240521,165600,301668700,27500,27500,27500,27500,0
20240521,165500,301668700,27500,27500,27500,27500,0
20240521,165400,301668700,27500,27500,27500,27500,0
20240521,165300,301668700,27500,27500,27500,27500,0
20240521,165200,301668700,27500,27500,27500,27500,0
20240521,165100,301668700,27500,27500,27500,27500,0
20240521,165000,301668700,27500,27500,27500,27500,0
20240521,164900,301668700,27500,27500,27500,27500,0
20240521,164800,301668700,27500,27500,27500,27500,0
20240521,164700,301668700,27500,27500,27500,27500,0
20240521,164600,301668700,27500,27500,27500,27500,0
20240521,164500,301668700,27500,27500,27500,27500,0
20240521,164400,301668700,27500,27500,27500,27500,0
20240521,164300,301668700,27500,27500,27500,27500,0
20240521,164200,301668700,27500,27500,27500,27500,0
20240521,164100,301668700,27500,27500,27500,27500,0
20240521,164000,301668700,27500,27500,27500,27500,0
20240521,163900,301668700,27500,27500,27500,27500,0
20240521,163800,301668700,27500,27500,27500,27500,0
20240521,163700,301668700,27500,27500,27500,27500,0
20240521,163600,301668700,27500,27500,27500,27500,0
20240521,163500,301668700,27500,27500,27500,27500,0
20240521,163400,301668700,27500,27500,27500,27500,615
20240521,163300,301668700,27500,27500,27500,27500,0
20240521,163200,301668700,27500,27500,27500,27500,0
20240521,163100,301668700,27500,27500,27500,27500,0
20240521,163000,301668700,27500,27500,27500,27500,0
20240521,162900,301668700,27500,27500,27500,27500,0
20240521,162800,301668700,27500,27500,27500,27500,0
20240521,162700,301668700,27500,27500,27500,27500,0
20240521,162600,301668700,27500,27500,27500,27500,0
20240521,162500,301668700,27500,27500,27500,27500,0
20240521,162400,301668700,27500,27500,27500,27500,0
20240521,162300,301668700,27500,27500,27500,27500,0
20240521,162200,301668700,27500,27500,27500,27500,0
20240521,162100,301668700,27500,27500,27500,27500,0
20240521,162000,301668700,27500,27500,27500,27500,0
20240521,161900,301668700,27500,27500,27500,27500,0
20240521,161800,301668700,27500,27500,27500,27500,0
20240521,161700,301668700,27500,27500,27500,27500,0
20240521,161600,301668700,27500,27500,27500,27500,0
20240521,161500,301668700,27500,27500,27500,27500,0
20240521,161400,301668700,27500,27500,27500,27500,0
20240521,161300,301668700,27500,27500,27500,27500,0
20240521,161200,301668700,27500,27500,27500,27500,0
20240521,161100,301668700,27500,27500,27500,27500,0
20240521,161000,301668700,27500,27500,27500,27500,0
20240521,160900,301668700,27500,27500,27500,27500,0
20240521,160800,301668700,27500,27500,27500,27500,0
20240521,160700,301668700,27500,27500,27500,27500,0
20240521,160600,301668700,27500,27500,27500,27500,0
20240521,160500,301668700,27500,27500,27500,27500,0
20240521,160400,301668700,27500,27500,27500,27500,615
20240521,160300,301668700,27500,27500,27500,27500,0
20240521,160200,301668700,27500,27500,27500,27500,0
20240521,160100,301668700,27500,27500,27500,27500,0
20240521,160000,301668700,27500,27500,27500,27500,0
20240521,155900,301668700,27500,27500,27500,27500,0
20240521,155800,301668700,27500,27500,27500,27500,0
20240521,155700,301668700,27500,27500,27500,27500,0
20240521,155600,301668700,27500,27500,27500,27500,0
20240521,155500,301668700,27500,27500,27500,27500,0
20240521,155400,301668700,27500,27500,27500,27500,0
20240521,155300,301668700,27500,27500,27500,27500,0
20240521,155200,301668700,27500,27500,27500,27500,0
20240521,155100,301668700,27500,27500,27500,27500,0
20240521,155000,301668700,27500,27500,27500,27500,0
20240521,154900,301668700,27500,27500,27500,27500,0
20240521,154800,301668700,27500,27500,27500,27500,0
20240521,154700,301668700,27500,27500,27500,27500,0
20240521,154600,301668700,27500,27500,27500,27500,0
20240521,154500,301668700,27500,27500,27500,27500,0
20240521,154400,301668700,27500,27500,27500,27500,0
20240521,154300,301668700,27500,27500,27500,27500,0
20240521,154200,301668700,27500,27500,27500,27500,0
20240521,154100,301668700,27500,27500,27500,27500,0
20240521,154000,301668700,27500,27500,27500,27500,0
20240521,153900,301668700,27500,27500,27500,27500,0
20240521,153800,301668700,27500,27500,27500,27500,0
20240521,153700,301668700,27500,27500,27500,27500,0
20240521,153600,301668700,27500,27500,27500,27500,0
20240521,153500,301668700,27500,27500,27500,27500,0
20240521,153400,301668700,27500,27500,27500,27500,615
20240521,153300,301668700,27500,27500,27500,27500,0
20240521,153200,301668700,27500,27500,27500,27500,0
20240521,153100,301668700,27500,27500,27500,27500,0
20240521,153000,301668700,27500,27500,27500,27500,615
20240521,152900,284756200,27500,27500,27500,27500,0
20240521,152800,284756200,27500,27500,27500,27500,0
20240521,152700,284756200,27500,27500,27500,27500,0
20240521,152600,284756200,27500,27500,27500,27500,0
20240521,152500,284756200,27500,27500,27500,27500,0
20240521,152400,284756200,27500,27500,27500,27500,0
20240521,152300,284756200,27500,27500,27500,27500,0
20240521,152200,284756200,27500,27500,27500,27500,0
20240521,152100,284756200,27500,27500,27500,27500,0
20240521,152000,284756200,27500,27500,27500,27500,0
20240521,151900,284756200,27500,27650,27650,27450,817
20240521,151800,262312900,27600,27600,27600,27600,10
20240521,151700,262036900,27550,27550,27550,27550,0
20240521,151600,262036900,27550,27550,27550,27550,0
20240521,151500,262036900,27550,27550,27550,27550,2
20240521,151400,261981800,27550,27550,27550,27550,0
20240521,151300,261981800,27550,27550,27550,27550,5
20240521,151200,261844050,27500,27500,27500,27500,10
20240521,151100,261569050,27550,27550,27550,27550,8
20240521,151000,261348650,27500,27500,27500,27500,0
20240521,150900,261348650,27500,27500,27500,27500,0
20240521,150800,261348650,27500,27500,27500,27500,0
20240521,150700,261348650,27500,27500,27500,27500,0
20240521,150600,261348650,27500,27500,27500,27500,36
20240521,150500,260358650,27500,27600,27600,27500,128
20240521,150400,256836650,27500,27500,27500,27500,7
20240521,150300,256644150,27500,27500,27500,27500,71
20240521,150200,254691650,27500,27500,27500,27500,0
20240521,150100,254691650,27500,27500,27500,27500,0
20240521,150000,254691650,27500,27500,27500,27500,0
20240521,145900,254691650,27500,27500,27500,27500,0
20240521,145800,254691650,27500,27500,27500,27500,0
20240521,145700,254691650,27500,27500,27500,27500,50
20240521,145600,253316650,27550,27550,27550,27550,20
20240521,145500,252765650,27600,27600,27600,27600,0
20240521,145400,252765650,27600,27600,27600,27600,0
20240521,145300,252765650,27600,27600,27600,27600,31
20240521,145200,251910050,27600,27600,27600,27600,0
20240521,145100,251910050,27600,27600,27600,27600,0
20240521,145000,251910050,27600,27600,27600,27600,0
20240521,144900,251910050,27600,27600,27600,27600,0
20240521,144800,251910050,27600,27600,27600,27600,0
20240521,144700,251910050,27600,27600,27600,27600,0
20240521,144600,251910050,27600,27600,27600,27600,0
20240521,144500,251910050,27600,27600,27600,27600,0
20240521,144400,251910050,27600,27600,27600,27600,2
20240521,144300,251854850,27500,27500,27500,27500,47
20240521,144200,250562350,27500,27500,27500,27500,0
20240521,144100,250562350,27500,27500,27500,27500,32
20240521,144000,249682350,27500,27500,27500,27500,0
20240521,143900,249682350,27500,27500,27500,27500,0
20240521,143800,249682350,27500,27500,27500,27500,400
20240521,143700,238682350,27550,27550,27550,27550,0
20240521,143600,238682350,27550,27550,27550,27550,7
20240521,143500,238489500,27500,27500,27500,27500,56
20240521,143400,236949500,27500,27500,27500,27500,0
20240521,143300,236949500,27500,27500,27500,27500,30
20240521,143200,236124500,27550,27550,27550,27550,0
20240521,143100,236124500,27550,27550,27550,27550,113
20240521,143000,233011350,27600,27600,27600,27600,0
20240521,142900,233011350,27600,27600,27600,27600,1
20240521,142800,232983750,27550,27550,27550,27550,0
20240521,142700,232983750,27550,27550,27550,27550,168
20240521,142600,228355350,27600,27600,27600,27600,0
20240521,142500,228355350,27600,27600,27600,27600,23
20240521,142400,227720550,27600,27600,27600,27600,0
20240521,142300,227720550,27600,27600,27600,27600,54
20240521,142200,226230150,27600,27600,27600,27600,12
20240521,142100,225898950,27600,27600,27600,27600,0
20240521,142000,225898950,27600,27600,27600,27600,0
20240521,141900,225898950,27600,27600,27600,27600,0
20240521,141800,225898950,27600,27600,27600,27600,12
20240521,141700,225567750,27600,27600,27600,27600,1
20240521,141600,225540150,27600,27600,27600,27600,0
20240521,141500,225540150,27600,27600,27600,27600,0
20240521,141400,225540150,27600,27600,27600,27600,10
20240521,141300,225264150,27600,27650,27650,27600,116
20240521,141200,222062500,27650,27650,27650,27650,0
20240521,141100,222062500,27650,27650,27650,27650,0
20240521,141000,222062500,27650,27650,27650,27650,0
20240521,140900,222062500,27650,27650,27650,27650,0
20240521,140800,222062500,27650,27650,27650,27650,0
20240521,140700,222062500,27650,27650,27650,27650,1
20240521,140600,222034850,27650,27650,27650,27650,1
20240521,140500,222007200,27650,27650,27650,27650,0
20240521,140400,222007200,27650,27650,27650,27650,0
20240521,140300,222007200,27650,27650,27650,27650,0
20240521,140200,222007200,27650,27650,27650,27650,0
20240521,140100,222007200,27650,27650,27650,27650,0
20240521,140000,222007200,27650,27650,27650,27650,10
20240521,135900,221730700,27650,27650,27650,27650,0
20240521,135800,221730700,27650,27650,27650,27650,0
20240521,135700,221730700,27650,27650,27650,27650,0
20240521,135600,221730700,27650,27650,27650,27650,0
20240521,135500,221730700,27650,27650,27650,27650,0
20240521,135400,221730700,27650,27650,27650,27650,0
20240521,135300,221730700,27650,27650,27650,27650,1
20240521,135200,221703050,27650,27650,27650,27650,0
20240521,135100,221703050,27650,27650,27650,27650,0
20240521,135000,221703050,27650,27650,27650,27650,0
20240521,134900,221703050,27650,27650,27650,27650,0
20240521,134800,221703050,27650,27650,27650,27650,0
20240521,134700,221703050,27650,27650,27650,27650,0
20240521,134600,221703050,27650,27650,27650,27650,0
20240521,134500,221703050,27650,27650,27650,27650,0
20240521,134400,221703050,27650,27650,27650,27650,0
20240521,134300,221703050,27650,27650,27650,27650,0
20240521,134200,221703050,27650,27650,27650,27650,0
20240521,134100,221703050,27650,27650,27650,27650,0
20240521,134000,221703050,27650,27650,27650,27650,0
20240521,133900,221703050,27650,27650,27650,27650,0
20240521,133800,221703050,27650,27650,27650,27650,0
20240521,133700,221703050,27650,27650,27650,27650,0
20240521,133600,221703050,27650,27650,27650,27650,0
20240521,133500,221703050,27650,27650,27650,27650,1
20240521,133400,221675400,27650,27650,27650,27650,0
20240521,133300,221675400,27650,27650,27650,27650,0
20240521,133200,221675400,27650,27650,27650,27650,0
20240521,133100,221675400,27650,27650,27650,27650,73
20240521,133000,219656950,27700,27700,27700,27700,0
20240521,132900,219656950,27700,27700,27700,27700,0
20240521,132800,219656950,27700,27700,27700,27700,0
20240521,132700,219656950,27700,27700,27700,27700,0
20240521,132600,219656950,27700,27700,27700,27700,0
20240521,132500,219656950,27700,27700,27700,27700,20
20240521,132400,219102950,27650,27650,27650,27650,0
20240521,132300,219102950,27650,27650,27650,27650,0
20240521,132200,219102950,27650,27650,27650,27650,0
20240521,132100,219102950,27650,27650,27650,27650,0
20240521,132000,219102950,27650,27650,27650,27650,0
20240521,131900,219102950,27650,27650,27650,27650,0
20240521,131800,219102950,27650,27650,27650,27650,0
20240521,131700,219102950,27650,27650,27650,27650,0
20240521,131600,219102950,27650,27650,27650,27650,0
20240521,131500,219102950,27650,27650,27650,27650,0
20240521,131400,219102950,27650,27650,27650,27650,0
20240521,131300,219102950,27650,27650,27650,27650,0
20240521,131200,219102950,27650,27650,27650,27650,0
20240521,131100,219102950,27650,27650,27650,27650,0
20240521,131000,219102950,27650,27650,27650,27650,0
20240521,130900,219102950,27650,27650,27650,27650,0
20240521,130800,219102950,27650,27650,27650,27650,0
20240521,130700,219102950,27650,27650,27650,27650,0
20240521,130600,219102950,27650,27650,27650,27650,0
20240521,130500,219102950,27650,27650,27650,27650,1
20240521,130400,219075300,27650,27650,27650,27650,0
20240521,130300,219075300,27650,27650,27650,27650,0
20240521,130200,219075300,27650,27650,27650,27650,0
20240521,130100,219075300,27650,27650,27650,27650,0
20240521,130000,219075300,27650,27700,27700,27650,65
20240521,125900,217276550,27700,27700,27700,27700,0
20240521,125800,217276550,27700,27700,27700,27700,0
20240521,125700,217276550,27700,27700,27700,27700,0
20240521,125600,217276550,27700,27700,27700,27700,0
20240521,125500,217276550,27700,27700,27700,27700,0
20240521,125400,217276550,27700,27700,27700,27700,2
20240521,125300,217221150,27750,27750,27750,27750,0
20240521,125200,217221150,27750,27750,27750,27750,0
20240521,125100,217221150,27750,27750,27750,27750,36
20240521,125000,216222150,27700,27700,27700,27700,0
20240521,124900,216222150,27700,27700,27700,27700,0
20240521,124800,216222150,27700,27700,27700,27700,0
20240521,124700,216222150,27700,27700,27700,27700,0
20240521,124600,216222150,27700,27700,27700,27700,0
20240521,124500,216222150,27700,27700,27700,27700,0
20240521,124400,216222150,27700,27700,27700,27700,0
20240521,124300,216222150,27700,27700,27700,27700,0
20240521,124200,216222150,27700,27700,27700,27700,58
20240521,124100,214615550,27750,27750,27750,27750,0
20240521,124000,214615550,27750,27750,27750,27750,0
20240521,123900,214615550,27750,27750,27750,27750,1
20240521,123800,214587800,27750,27750,27750,27750,0
20240521,123700,214587800,27750,27750,27750,27750,38
20240521,123600,213533300,27750,27750,27750,27750,5
20240521,123500,213394550,27700,27700,27700,27700,0
20240521,123400,213394550,27700,27700,27700,27700,20
20240521,123300,212840550,27750,27750,27750,27750,44
20240521,123200,211619550,27750,27750,27750,27750,0
20240521,123100,211619550,27750,27750,27750,27750,3
20240521,123000,211536300,27750,27750,27750,27750,5
20240521,122900,211397550,27750,27750,27750,27750,0
20240521,122800,211397550,27750,27750,27750,27750,1
20240521,122700,211369800,27750,27750,27750,27750,0
20240521,122600,211369800,27750,27750,27750,27750,0
20240521,122500,211369800,27750,27750,27750,27750,0
20240521,122400,211369800,27750,27750,27750,27750,0
20240521,122300,211369800,27750,27750,27750,27750,0
20240521,122200,211369800,27750,27750,27750,27750,0
20240521,122100,211369800,27750,27750,27750,27750,2
20240521,122000,211314300,27750,27750,27750,27750,0
20240521,121900,211314300,27750,27750,27750,27750,13
20240521,121800,210953550,27700,27700,27700,27700,0
20240521,121700,210953550,27700,27700,27700,27700,0
20240521,121600,210953550,27700,27700,27700,27700,0
20240521,121500,210953550,27700,27700,27700,27700,0
20240521,121400,210953550,27700,27700,27700,27700,0
20240521,121300,210953550,27700,27700,27700,27700,0
20240521,121200,210953550,27700,27700,27700,27700,0
20240521,121100,210953550,27700,27700,27700,27700,0
20240521,121000,210953550,27700,27700,27700,27700,12
20240521,120900,210621150,27700,27700,27700,27700,1
20240521,120800,210593450,27650,27650,27650,27650,0
20240521,120700,210593450,27650,27650,27650,27650,0
20240521,120600,210593450,27650,27650,27650,27650,0
20240521,120500,210593450,27650,27650,27650,27650,0
20240521,120400,210593450,27650,27650,27650,27650,20
20240521,120300,210040450,27650,27650,27650,27650,8
20240521,120200,209819250,27650,27650,27650,27650,0
20240521,120100,209819250,27650,27650,27650,27650,0
20240521,120000,209819250,27650,27650,27650,27650,0
20240521,115900,209819250,27650,27650,27650,27650,0
20240521,115800,209819250,27650,27650,27650,27650,0
20240521,115700,209819250,27650,27650,27650,27650,0
20240521,115600,209819250,27650,27650,27650,27650,0
20240521,115500,209819250,27650,27650,27650,27650,1
20240521,115400,209791600,27650,27650,27650,27650,0
20240521,115300,209791600,27650,27650,27650,27650,0
20240521,115200,209791600,27650,27650,27650,27650,0
20240521,115100,209791600,27650,27650,27650,27650,0
20240521,115000,209791600,27650,27650,27650,27650,0
20240521,114900,209791600,27650,27650,27650,27650,0
20240521,114800,209791600,27650,27650,27650,27650,0
20240521,114700,209791600,27650,27700,27700,27650,20
20240521,114600,209237750,27700,27700,27700,27700,0
20240521,114500,209237750,27700,27700,27700,27700,0
20240521,114400,209237750,27700,27700,27700,27700,0
20240521,114300,209237750,27700,27700,27700,27700,0
20240521,114200,209237750,27700,27700,27700,27700,0
20240521,114100,209237750,27700,27700,27700,27700,0
20240521,114000,209237750,27700,27700,27700,27700,0
20240521,113900,209237750,27700,27700,27700,27700,0
20240521,113800,209237750,27700,27700,27700,27700,0
20240521,113700,209237750,27700,27700,27700,27700,0
20240521,113600,209237750,27700,27700,27700,27700,0
20240521,113500,209237750,27700,27700,27700,27700,0
20240521,113400,209237750,27700,27700,27700,27700,0
20240521,113300,209237750,27700,27700,27700,27700,0
20240521,113200,209237750,27700,27700,27700,27700,20
20240521,113100,208683750,27700,27700,27700,27700,0
20240521,113000,208683750,27700,27700,27700,27700,0
20240521,112900,208683750,27700,27700,27700,27700,0
20240521,112800,208683750,27700,27700,27700,27700,0
20240521,112700,208683750,27700,27700,27700,27700,0
20240521,112600,208683750,27700,27700,27700,27700,17
20240521,112500,208212850,27700,27700,27700,27700,0
20240521,112400,208212850,27700,27700,27700,27700,0
20240521,112300,208212850,27700,27700,27700,27700,0
20240521,112200,208212850,27700,27700,27700,27700,0
20240521,112100,208212850,27700,27700,27700,27700,4
20240521,112000,208102050,27700,27700,27700,27700,6
20240521,111900,207935850,27700,27700,27700,27700,0
20240521,111800,207935850,27700,27700,27700,27700,5
20240521,111700,207797350,27700,27700,27700,27700,0
20240521,111600,207797350,27700,27700,27700,27700,1
20240521,111500,207769650,27700,27700,27700,27700,0
20240521,111400,207769650,27700,27700,27700,27700,0
20240521,111300,207769650,27700,27700,27700,27700,0
20240521,111200,207769650,27700,27700,27700,27700,27
20240521,111100,207021750,27750,27750,27750,27750,1
20240521,111000,206994000,27750,27750,27750,27750,0
20240521,110900,206994000,27750,27750,27750,27750,0
20240521,110800,206994000,27750,27750,27750,27750,5
20240521,110700,206855250,27700,27700,27700,27700,0
20240521,110600,206855250,27700,27700,27700,27700,0
20240521,110500,206855250,27700,27700,27700,27700,0
20240521,110400,206855250,27700,27700,27700,27700,0
20240521,110300,206855250,27700,27700,27700,27700,0
20240521,110200,206855250,27700,27700,27700,27700,0
20240521,110100,206855250,27700,27700,27700,27700,0
20240521,110000,206855250,27700,27700,27700,27700,2
20240521,105900,206799850,27700,27700,27700,27700,0
20240521,105800,206799850,27700,27700,27700,27700,198
20240521,105700,201315250,27700,27700,27700,27700,0
20240521,105600,201315250,27700,27700,27700,27700,0
20240521,105500,201315250,27700,27700,27700,27700,0
20240521,105400,201315250,27700,27700,27700,27700,0
20240521,105300,201315250,27700,27700,27700,27700,0
20240521,105200,201315250,27700,27700,27700,27700,0
20240521,105100,201315250,27700,27700,27700,27700,0
20240521,105000,201315250,27700,27750,27750,27700,78
20240521,104900,199151250,27800,27800,27800,27800,0
20240521,104800,199151250,27800,27800,27800,27800,6
20240521,104700,198984450,27800,27800,27800,27800,1
20240521,104600,198956650,27800,27800,27800,27800,0
20240521,104500,198956650,27800,27750,27800,27750,6
20240521,104400,198789900,27800,27750,27800,27750,61
20240521,104300,197097100,27750,27750,27750,27750,17
20240521,104200,196625350,27750,27800,27800,27750,305
20240521,104100,188161350,27750,27750,27750,27750,200
20240521,104000,182611350,27800,27800,27800,27800,5
20240521,103900,182472350,27800,27800,27800,27800,1
20240521,103800,182444550,27800,27800,27800,27800,0
20240521,103700,182444550,27800,27800,27800,27800,5
20240521,103600,182305550,27750,27750,27750,27750,400
20240521,103500,171205550,27800,27800,27800,27800,0
20240521,103400,171205550,27800,27800,27800,27800,101
20240521,103300,168397750,27800,27800,27800,27800,5
20240521,103200,168258750,27800,27800,27800,27800,100
20240521,103100,165478750,27800,27800,27800,27800,0
20240521,103000,165478750,27800,27800,27800,27800,5
20240521,102900,165339750,27750,27750,27750,27750,0
20240521,102800,165339750,27750,27750,27750,27750,54
20240521,102700,163841250,27800,27800,27800,27800,0
20240521,102600,163841250,27800,27800,27800,27800,0
20240521,102500,163841250,27800,27800,27800,27800,0
20240521,102400,163841250,27800,27800,27800,27800,0
20240521,102300,163841250,27800,27800,27800,27800,0
20240521,102200,163841250,27800,27700,27800,27700,1443
20240521,102100,123801900,27500,27500,27500,27500,0
20240521,102000,123801900,27500,27500,27500,27500,1
20240521,101900,123774400,27700,27550,27700,27550,73
20240521,101800,121763100,27550,27600,27600,27550,71
20240521,101700,119806350,27600,27650,27650,27600,13
20240521,101600,119446950,27700,27700,27700,27700,0
20240521,101500,119446950,27700,27700,27700,27700,1
20240521,101400,119419250,27700,27700,27700,27700,1
20240521,101300,119391550,27600,27600,27600,27600,664
20240521,101200,101065150,27600,27600,27600,27600,9
20240521,101100,100816750,27650,27650,27650,27650,0
20240521,101000,100816750,27650,27650,27650,27650,0
20240521,100900,100816750,27650,27650,27650,27650,10
20240521,100800,100540250,27700,27700,27700,27700,0
20240521,100700,100540250,27700,27700,27700,27700,0
20240521,100600,100540250,27700,27700,27700,27700,1
20240521,100500,100512550,27700,27700,27700,27700,84
20240521,100400,98185750,27700,27600,27750,27600,1488
20240521,100300,56997850,27600,27600,27600,27600,0
20240521,100200,56997850,27600,27600,27600,27600,0
20240521,100100,56997850,27600,27550,27600,27550,253
20240521,100000,50027650,27600,27600,27600,27600,4
20240521,095900,49917250,27600,27600,27600,27600,0
20240521,095800,49917250,27600,27600,27600,27600,34
20240521,095700,48978850,27600,27600,27600,27600,5
20240521,095600,48840850,27650,27650,27650,27650,2
20240521,095500,48785550,27650,27650,27650,27650,0
20240521,095400,48785550,27650,27650,27650,27650,0
20240521,095300,48785550,27650,27650,27650,27650,1
20240521,095200,48757900,27600,27600,27600,27600,0
20240521,095100,48757900,27600,27600,27600,27600,74
20240521,095000,46715500,27650,27600,27650,27600,282
20240521,094900,38930800,27600,27650,27650,27600,5
20240521,094800,38792700,27650,27650,27650,27650,0
20240521,094700,38792700,27650,27650,27650,27650,0
20240521,094600,38792700,27650,27650,27650,27650,6
20240521,094500,38626800,27650,27650,27650,27650,2
20240521,094400,38571500,27650,27650,27650,27650,0
20240521,094300,38571500,27650,27650,27650,27650,0
20240521,094200,38571500,27650,27650,27650,27650,6
20240521,094100,38405600,27650,27650,27650,27650,0
20240521,094000,38405600,27650,27650,27650,27650,0
20240521,093900,38405600,27650,27650,27650,27650,1
20240521,093800,38377950,27650,27650,27650,27650,1
20240521,093700,38350300,27650,27650,27650,27650,0
20240521,093600,38350300,27650,27650,27650,27650,1
20240521,093500,38322650,27650,27650,27650,27650,0
20240521,093400,38322650,27650,27650,27650,27650,0
20240521,093300,38322650,27650,27650,27650,27650,0
20240521,093200,38322650,27650,27650,27650,27650,552
20240521,093100,23059850,27700,27700,27700,27700,3
20240521,093000,22976750,27650,27650,27650,27650,6
20240521,092900,22810850,27700,27700,27700,27700,0
20240521,092800,22810850,27700,27700,27700,27700,0
20240521,092700,22810850,27700,27700,27700,27700,0
20240521,092600,22810850,27700,27650,27700,27650,212
20240521,092500,16948550,27650,27650,27650,27650,0
20240521,092400,16948550,27650,27650,27650,27650,0
20240521,092300,16948550,27650,27650,27650,27650,7
20240521,092200,16755000,27650,27650,27650,27650,0
20240521,092100,16755000,27650,27650,27650,27650,10
20240521,092000,16478500,27650,27650,27650,27650,78
20240521,091900,14321800,27750,27750,27750,27750,0
20240521,091800,14321800,27750,27750,27750,27750,0
20240521,091700,14321800,27750,27750,27750,27750,0
20240521,091600,14321800,27750,27700,27750,27700,144
20240521,091500,10332950,27750,27750,27750,27750,1
20240521,091400,10305200,27800,27800,27800,27800,0
20240521,091300,10305200,27800,27800,27800,27800,0
20240521,091200,10305200,27800,27800,27800,27800,5
20240521,091100,10166200,27700,27700,27700,27700,0
20240521,091000,10166200,27700,27700,27700,27700,12
20240521,090900,9833800,27750,27750,27750,27750,57
20240521,090800,8252050,27750,27750,27750,27750,0
20240521,090700,8252050,27750,27750,27750,27750,0
20240521,090600,8252050,27750,27750,27750,27750,0
20240521,090500,8252050,27750,27750,27750,27750,90
20240521,090400,5754550,27800,27800,27800,27800,3
20240521,090300,5671150,27800,27800,27800,27800,0
20240521,090200,5671150,27800,27800,27800,27800,78
20240521,090100,3502750,27750,27750,27750,27750,30
20240521,090000,2670250,27750,27500,27750,27500,97