KissMeData/115310/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,201000,54804350,21600,21600,21600,21600,236
20240523,200900,54804350,21600,21600,21600,21600,0
20240523,200800,54804350,21600,21600,21600,21600,0
20240523,200700,54804350,21600,21600,21600,21600,0
20240523,200600,54804350,21600,21600,21600,21600,0
20240523,200500,54804350,21600,21600,21600,21600,0
20240523,200400,54804350,21600,21600,21600,21600,0
20240523,200300,54804350,21600,21600,21600,21600,0
20240523,200200,54804350,21600,21600,21600,21600,0
20240523,200100,54804350,21600,21600,21600,21600,0
20240523,200000,54804350,21600,21600,21600,21600,0
20240523,195900,54804350,21600,21600,21600,21600,0
20240523,195800,54804350,21600,21600,21600,21600,0
20240523,195700,54804350,21600,21600,21600,21600,0
20240523,195600,54804350,21600,21600,21600,21600,0
20240523,195500,54804350,21600,21600,21600,21600,0
20240523,195400,54804350,21600,21600,21600,21600,0
20240523,195300,54804350,21600,21600,21600,21600,0
20240523,195200,54804350,21600,21600,21600,21600,0
20240523,195100,54804350,21600,21600,21600,21600,0
20240523,195000,54804350,21600,21600,21600,21600,0
20240523,194900,54804350,21600,21600,21600,21600,0
20240523,194800,54804350,21600,21600,21600,21600,0
20240523,194700,54804350,21600,21600,21600,21600,0
20240523,194600,54804350,21600,21600,21600,21600,0
20240523,194500,54804350,21600,21600,21600,21600,0
20240523,194400,54804350,21600,21600,21600,21600,0
20240523,194300,54804350,21600,21600,21600,21600,0
20240523,194200,54804350,21600,21600,21600,21600,0
20240523,194100,54804350,21600,21600,21600,21600,0
20240523,194000,54804350,21600,21600,21600,21600,236
20240523,193900,54804350,21600,21600,21600,21600,0
20240523,193800,54804350,21600,21600,21600,21600,0
20240523,193700,54804350,21600,21600,21600,21600,0
20240523,193600,54804350,21600,21600,21600,21600,0
20240523,193500,54804350,21600,21600,21600,21600,0
20240523,193400,54804350,21600,21600,21600,21600,0
20240523,193300,54804350,21600,21600,21600,21600,0
20240523,193200,54804350,21600,21600,21600,21600,0
20240523,193100,54804350,21600,21600,21600,21600,0
20240523,193000,54804350,21600,21600,21600,21600,0
20240523,192900,54804350,21600,21600,21600,21600,0
20240523,192800,54804350,21600,21600,21600,21600,0
20240523,192700,54804350,21600,21600,21600,21600,0
20240523,192600,54804350,21600,21600,21600,21600,0
20240523,192500,54804350,21600,21600,21600,21600,0
20240523,192400,54804350,21600,21600,21600,21600,0
20240523,192300,54804350,21600,21600,21600,21600,0
20240523,192200,54804350,21600,21600,21600,21600,0
20240523,192100,54804350,21600,21600,21600,21600,0
20240523,192000,54804350,21600,21600,21600,21600,0
20240523,191900,54804350,21600,21600,21600,21600,0
20240523,191800,54804350,21600,21600,21600,21600,0
20240523,191700,54804350,21600,21600,21600,21600,0
20240523,191600,54804350,21600,21600,21600,21600,0
20240523,191500,54804350,21600,21600,21600,21600,0
20240523,191400,54804350,21600,21600,21600,21600,0
20240523,191300,54804350,21600,21600,21600,21600,0
20240523,191200,54804350,21600,21600,21600,21600,0
20240523,191100,54804350,21600,21600,21600,21600,0
20240523,191000,54804350,21600,21600,21600,21600,236
20240523,190900,54804350,21600,21600,21600,21600,0
20240523,190800,54804350,21600,21600,21600,21600,0
20240523,190700,54804350,21600,21600,21600,21600,0
20240523,190600,54804350,21600,21600,21600,21600,0
20240523,190500,54804350,21600,21600,21600,21600,0
20240523,190400,54804350,21600,21600,21600,21600,0
20240523,190300,54804350,21600,21600,21600,21600,0
20240523,190200,54804350,21600,21600,21600,21600,0
20240523,190100,54804350,21600,21600,21600,21600,0
20240523,190000,54804350,21600,21600,21600,21600,0
20240523,185900,54804350,21600,21600,21600,21600,0
20240523,185800,54804350,21600,21600,21600,21600,0
20240523,185700,54804350,21600,21600,21600,21600,0
20240523,185600,54804350,21600,21600,21600,21600,0
20240523,185500,54804350,21600,21600,21600,21600,0
20240523,185400,54804350,21600,21600,21600,21600,0
20240523,185300,54804350,21600,21600,21600,21600,0
20240523,185200,54804350,21600,21600,21600,21600,0
20240523,185100,54804350,21600,21600,21600,21600,0
20240523,185000,54804350,21600,21600,21600,21600,0
20240523,184900,54804350,21600,21600,21600,21600,0
20240523,184800,54804350,21600,21600,21600,21600,0
20240523,184700,54804350,21600,21600,21600,21600,0
20240523,184600,54804350,21600,21600,21600,21600,0
20240523,184500,54804350,21600,21600,21600,21600,0
20240523,184400,54804350,21600,21600,21600,21600,0
20240523,184300,54804350,21600,21600,21600,21600,0
20240523,184200,54804350,21600,21600,21600,21600,0
20240523,184100,54804350,21600,21600,21600,21600,0
20240523,184000,54804350,21600,21600,21600,21600,236
20240523,183900,54804350,21600,21600,21600,21600,0
20240523,183800,54804350,21600,21600,21600,21600,0
20240523,183700,54804350,21600,21600,21600,21600,0
20240523,183600,54804350,21600,21600,21600,21600,0
20240523,183500,54804350,21600,21600,21600,21600,0
20240523,183400,54804350,21600,21600,21600,21600,0
20240523,183300,54804350,21600,21600,21600,21600,0
20240523,183200,54804350,21600,21600,21600,21600,0
20240523,183100,54804350,21600,21600,21600,21600,0
20240523,183000,54804350,21600,21600,21600,21600,0
20240523,182900,54804350,21600,21600,21600,21600,0
20240523,182800,54804350,21600,21600,21600,21600,0
20240523,182700,54804350,21600,21600,21600,21600,0
20240523,182600,54804350,21600,21600,21600,21600,0
20240523,182500,54804350,21600,21600,21600,21600,0
20240523,182400,54804350,21600,21600,21600,21600,0
20240523,182300,54804350,21600,21600,21600,21600,0
20240523,182200,54804350,21600,21600,21600,21600,0
20240523,182100,54804350,21600,21600,21600,21600,0
20240523,182000,54804350,21600,21600,21600,21600,0
20240523,181900,54804350,21600,21600,21600,21600,0
20240523,181800,54804350,21600,21600,21600,21600,0
20240523,181700,54804350,21600,21600,21600,21600,0
20240523,181600,54804350,21600,21600,21600,21600,0
20240523,181500,54804350,21600,21600,21600,21600,0
20240523,181400,54804350,21600,21600,21600,21600,0
20240523,181300,54804350,21600,21600,21600,21600,0
20240523,181200,54804350,21600,21600,21600,21600,0
20240523,181100,54804350,21600,21600,21600,21600,0
20240523,181000,54804350,21600,21600,21600,21600,236
20240523,180900,54804350,21600,21600,21600,21600,0
20240523,180800,54804350,21600,21600,21600,21600,0
20240523,180700,54804350,21600,21600,21600,21600,0
20240523,180600,54804350,21600,21600,21600,21600,0
20240523,180500,54804350,21600,21600,21600,21600,0
20240523,180400,54804350,21600,21600,21600,21600,0
20240523,180300,54804350,21600,21600,21600,21600,0
20240523,180200,54804350,21600,21600,21600,21600,0
20240523,180100,54804350,21600,21600,21600,21600,0
20240523,180000,54804350,21600,21600,21600,21600,0
20240523,175900,54804350,21600,21600,21600,21600,0
20240523,175800,54804350,21600,21600,21600,21600,0
20240523,175700,54804350,21600,21600,21600,21600,0
20240523,175600,54804350,21600,21600,21600,21600,0
20240523,175500,54804350,21600,21600,21600,21600,0
20240523,175400,54804350,21600,21600,21600,21600,0
20240523,175300,54804350,21600,21600,21600,21600,0
20240523,175200,54804350,21600,21600,21600,21600,0
20240523,175100,54804350,21600,21600,21600,21600,0
20240523,175000,54804350,21600,21600,21600,21600,0
20240523,174900,54804350,21600,21600,21600,21600,0
20240523,174800,54804350,21600,21600,21600,21600,0
20240523,174700,54804350,21600,21600,21600,21600,0
20240523,174600,54804350,21600,21600,21600,21600,0
20240523,174500,54804350,21600,21600,21600,21600,0
20240523,174400,54804350,21600,21600,21600,21600,0
20240523,174300,54804350,21600,21600,21600,21600,0
20240523,174200,54804350,21600,21600,21600,21600,0
20240523,174100,54804350,21600,21600,21600,21600,0
20240523,174000,54804350,21600,21600,21600,21600,236
20240523,173900,54804350,21600,21600,21600,21600,0
20240523,173800,54804350,21600,21600,21600,21600,0
20240523,173700,54804350,21600,21600,21600,21600,0
20240523,173600,54804350,21600,21600,21600,21600,0
20240523,173500,54804350,21600,21600,21600,21600,0
20240523,173400,54804350,21600,21600,21600,21600,0
20240523,173300,54804350,21600,21600,21600,21600,0
20240523,173200,54804350,21600,21600,21600,21600,0
20240523,173100,54804350,21600,21600,21600,21600,0
20240523,173000,54804350,21600,21600,21600,21600,0
20240523,172900,54804350,21600,21600,21600,21600,0
20240523,172800,54804350,21600,21600,21600,21600,0
20240523,172700,54804350,21600,21600,21600,21600,0
20240523,172600,54804350,21600,21600,21600,21600,0
20240523,172500,54804350,21600,21600,21600,21600,0
20240523,172400,54804350,21600,21600,21600,21600,0
20240523,172300,54804350,21600,21600,21600,21600,0
20240523,172200,54804350,21600,21600,21600,21600,0
20240523,172100,54804350,21600,21600,21600,21600,0
20240523,172000,54804350,21600,21600,21600,21600,0
20240523,171900,54804350,21600,21600,21600,21600,0
20240523,171800,54804350,21600,21600,21600,21600,0
20240523,171700,54804350,21600,21600,21600,21600,0
20240523,171600,54804350,21600,21600,21600,21600,0
20240523,171500,54804350,21600,21600,21600,21600,0
20240523,171400,54804350,21600,21600,21600,21600,0
20240523,171300,54804350,21600,21600,21600,21600,0
20240523,171200,54804350,21600,21600,21600,21600,0
20240523,171100,54804350,21600,21600,21600,21600,0
20240523,171000,54804350,21600,21600,21600,21600,236
20240523,170900,54804350,21600,21600,21600,21600,0
20240523,170800,54804350,21600,21600,21600,21600,0
20240523,170700,54804350,21600,21600,21600,21600,0
20240523,170600,54804350,21600,21600,21600,21600,0
20240523,170500,54804350,21600,21600,21600,21600,0
20240523,170400,54804350,21600,21600,21600,21600,0
20240523,170300,54804350,21600,21600,21600,21600,0
20240523,170200,54804350,21600,21600,21600,21600,0
20240523,170100,54804350,21600,21600,21600,21600,0
20240523,170000,54804350,21600,21600,21600,21600,0
20240523,165900,54804350,21600,21600,21600,21600,0
20240523,165800,54804350,21600,21600,21600,21600,0
20240523,165700,54804350,21600,21600,21600,21600,0
20240523,165600,54804350,21600,21600,21600,21600,0
20240523,165500,54804350,21600,21600,21600,21600,0
20240523,165400,54804350,21600,21600,21600,21600,0
20240523,165300,54804350,21600,21600,21600,21600,0
20240523,165200,54804350,21600,21600,21600,21600,0
20240523,165100,54804350,21600,21600,21600,21600,0
20240523,165000,54804350,21600,21600,21600,21600,0
20240523,164900,54804350,21600,21600,21600,21600,0
20240523,164800,54804350,21600,21600,21600,21600,0
20240523,164700,54804350,21600,21600,21600,21600,0
20240523,164600,54804350,21600,21600,21600,21600,0
20240523,164500,54804350,21600,21600,21600,21600,0
20240523,164400,54804350,21600,21600,21600,21600,0
20240523,164300,54804350,21600,21600,21600,21600,0
20240523,164200,54804350,21600,21600,21600,21600,0
20240523,164100,54804350,21600,21600,21600,21600,0
20240523,164000,54804350,21600,21600,21600,21600,236
20240523,163900,54804350,21600,21600,21600,21600,0
20240523,163800,54804350,21600,21600,21600,21600,0
20240523,163700,54804350,21600,21600,21600,21600,0
20240523,163600,54804350,21600,21600,21600,21600,0
20240523,163500,54804350,21600,21600,21600,21600,0
20240523,163400,54804350,21600,21600,21600,21600,0
20240523,163300,54804350,21600,21600,21600,21600,0
20240523,163200,54804350,21600,21600,21600,21600,0
20240523,163100,54804350,21600,21600,21600,21600,0
20240523,163000,54804350,21600,21600,21600,21600,0
20240523,162900,54804350,21600,21600,21600,21600,0
20240523,162800,54804350,21600,21600,21600,21600,0
20240523,162700,54804350,21600,21600,21600,21600,0
20240523,162600,54804350,21600,21600,21600,21600,0
20240523,162500,54804350,21600,21600,21600,21600,0
20240523,162400,54804350,21600,21600,21600,21600,0
20240523,162300,54804350,21600,21600,21600,21600,0
20240523,162200,54804350,21600,21600,21600,21600,0
20240523,162100,54804350,21600,21600,21600,21600,0
20240523,162000,54804350,21600,21600,21600,21600,0
20240523,161900,54804350,21600,21600,21600,21600,0
20240523,161800,54804350,21600,21600,21600,21600,0
20240523,161700,54804350,21600,21600,21600,21600,0
20240523,161600,54804350,21600,21600,21600,21600,0
20240523,161500,54804350,21600,21600,21600,21600,0
20240523,161400,54804350,21600,21600,21600,21600,0
20240523,161300,54804350,21600,21600,21600,21600,0
20240523,161200,54804350,21600,21600,21600,21600,0
20240523,161100,54804350,21600,21600,21600,21600,0
20240523,161000,54804350,21600,21600,21600,21600,236
20240523,160900,54804350,21600,21600,21600,21600,0
20240523,160800,54804350,21600,21600,21600,21600,0
20240523,160700,54804350,21600,21600,21600,21600,0
20240523,160600,54804350,21600,21600,21600,21600,0
20240523,160500,54804350,21600,21600,21600,21600,0
20240523,160400,54804350,21600,21600,21600,21600,0
20240523,160300,54804350,21600,21600,21600,21600,0
20240523,160200,54804350,21600,21600,21600,21600,0
20240523,160100,54804350,21600,21600,21600,21600,0
20240523,160000,54804350,21600,21600,21600,21600,0
20240523,155900,54804350,21600,21600,21600,21600,0
20240523,155800,54804350,21600,21600,21600,21600,0
20240523,155700,54804350,21600,21600,21600,21600,0
20240523,155600,54804350,21600,21600,21600,21600,0
20240523,155500,54804350,21600,21600,21600,21600,0
20240523,155400,54804350,21600,21600,21600,21600,0
20240523,155300,54804350,21600,21600,21600,21600,0
20240523,155200,54804350,21600,21600,21600,21600,0
20240523,155100,54804350,21600,21600,21600,21600,0
20240523,155000,54804350,21600,21600,21600,21600,0
20240523,154900,54804350,21600,21600,21600,21600,0
20240523,154800,54804350,21600,21600,21600,21600,0
20240523,154700,54804350,21600,21600,21600,21600,0
20240523,154600,54804350,21600,21600,21600,21600,0
20240523,154500,54804350,21600,21600,21600,21600,0
20240523,154400,54804350,21600,21600,21600,21600,0
20240523,154300,54804350,21600,21600,21600,21600,0
20240523,154200,54804350,21600,21600,21600,21600,0
20240523,154100,54804350,21600,21600,21600,21600,0
20240523,154000,54804350,21600,21600,21600,21600,236
20240523,153900,54804350,21600,21600,21600,21600,0
20240523,153800,54804350,21600,21600,21600,21600,0
20240523,153700,54804350,21600,21600,21600,21600,0
20240523,153600,54804350,21600,21600,21600,21600,0
20240523,153500,54804350,21600,21600,21600,21600,0
20240523,153400,54804350,21600,21600,21600,21600,0
20240523,153300,54804350,21600,21600,21600,21600,0
20240523,153200,54804350,21600,21600,21600,21600,0
20240523,153100,54804350,21600,21600,21600,21600,0
20240523,153000,54804350,21600,21600,21600,21600,236
20240523,152900,49706750,21600,21600,21600,21600,0
20240523,152800,49706750,21600,21600,21600,21600,0
20240523,152700,49706750,21600,21600,21600,21600,0
20240523,152600,49706750,21600,21600,21600,21600,0
20240523,152500,49706750,21600,21600,21600,21600,0
20240523,152400,49706750,21600,21600,21600,21600,0
20240523,152300,49706750,21600,21600,21600,21600,0
20240523,152200,49706750,21600,21600,21600,21600,0
20240523,152100,49706750,21600,21600,21600,21600,0
20240523,152000,49706750,21600,21600,21600,21600,0
20240523,151900,49706750,21600,21550,21600,21550,85
20240523,151800,47874900,21550,21550,21550,21550,0
20240523,151700,47874900,21550,21550,21550,21550,20
20240523,151600,47443900,21550,21450,21550,21450,63
20240523,151500,46092450,21550,21550,21550,21550,0
20240523,151400,46092450,21550,21550,21550,21550,20
20240523,151300,45661450,21550,21550,21550,21550,0
20240523,151200,45661450,21550,21550,21550,21550,1
20240523,151100,45639900,21550,21550,21550,21550,20
20240523,151000,45208900,21550,21550,21550,21550,0
20240523,150900,45208900,21550,21550,21550,21550,20
20240523,150800,44777900,21550,21550,21550,21550,0
20240523,150700,44777900,21550,21550,21550,21550,0
20240523,150600,44777900,21550,21500,21550,21500,32
20240523,150500,44088850,21550,21550,21550,21550,0
20240523,150400,44088850,21550,21550,21550,21550,20
20240523,150300,43657850,21550,21550,21550,21550,0
20240523,150200,43657850,21550,21550,21550,21550,47
20240523,150100,42645000,21550,21550,21550,21550,40
20240523,150000,41783000,21550,21550,21550,21550,0
20240523,145900,41783000,21550,21500,21550,21500,7
20240523,145800,41632400,21450,21450,21450,21450,79
20240523,145700,39937850,21550,21500,21550,21500,11
20240523,145600,39701300,21500,21500,21500,21500,20
20240523,145500,39271300,21500,21550,21550,21500,3
20240523,145400,39206700,21550,21550,21550,21550,20
20240523,145300,38775700,21550,21550,21550,21550,2
20240523,145200,38732600,21500,21500,21500,21500,0
20240523,145100,38732600,21500,21500,21500,21500,20
20240523,145000,38302600,21550,21550,21550,21550,0
20240523,144900,38302600,21550,21550,21550,21550,20
20240523,144800,37871600,21550,21550,21550,21550,0
20240523,144700,37871600,21550,21550,21550,21550,0
20240523,144600,37871600,21550,21550,21550,21550,20
20240523,144500,37440600,21550,21550,21550,21550,0
20240523,144400,37440600,21550,21550,21550,21550,0
20240523,144300,37440600,21550,21550,21550,21550,20
20240523,144200,37009600,21600,21600,21600,21600,0
20240523,144100,37009600,21600,21550,21600,21550,124
20240523,144000,34335800,21550,21550,21550,21550,0
20240523,143900,34335800,21550,21550,21550,21550,1
20240523,143800,34314250,21500,21500,21500,21500,20
20240523,143700,33884250,21550,21550,21550,21550,0
20240523,143600,33884250,21550,21550,21550,21550,21
20240523,143500,33431700,21500,21500,21500,21500,18
20240523,143400,33044700,21550,21550,21550,21550,0
20240523,143300,33044700,21550,21550,21550,21550,20
20240523,143200,32613700,21550,21550,21550,21550,0
20240523,143100,32613700,21550,21550,21550,21550,20
20240523,143000,32182700,21550,21550,21550,21550,0
20240523,142900,32182700,21550,21550,21550,21550,0
20240523,142800,32182700,21550,21550,21550,21550,20
20240523,142700,31751700,21550,21550,21550,21550,0
20240523,142600,31751700,21550,21550,21550,21550,20
20240523,142500,31320700,21550,21550,21550,21550,0
20240523,142400,31320700,21550,21550,21550,21550,0
20240523,142300,31320700,21550,21550,21550,21550,20
20240523,142200,30889700,21550,21550,21550,21550,0
20240523,142100,30889700,21550,21550,21550,21550,20
20240523,142000,30458700,21550,21550,21550,21550,0
20240523,141900,30458700,21550,21550,21550,21550,0
20240523,141800,30458700,21550,21550,21550,21550,20
20240523,141700,30027700,21550,21550,21550,21550,0
20240523,141600,30027700,21550,21550,21550,21550,0
20240523,141500,30027700,21550,21550,21550,21550,20
20240523,141400,29596700,21550,21550,21550,21550,0
20240523,141300,29596700,21550,21550,21550,21550,20
20240523,141200,29165700,21550,21550,21550,21550,0
20240523,141100,29165700,21550,21550,21550,21550,0
20240523,141000,29165700,21550,21550,21550,21550,20
20240523,140900,28734700,21550,21550,21550,21550,0
20240523,140800,28734700,21550,21550,21550,21550,20
20240523,140700,28303700,21550,21550,21550,21550,0
20240523,140600,28303700,21550,21550,21550,21550,0
20240523,140500,28303700,21550,21550,21550,21550,40
20240523,140400,27441700,21550,21550,21550,21550,0
20240523,140300,27441700,21550,21550,21550,21550,1
20240523,140200,27420150,21500,21500,21500,21500,4
20240523,140100,27334150,21500,21500,21500,21500,0
20240523,140000,27334150,21500,21500,21500,21500,15
20240523,135900,27011650,21500,21500,21500,21500,2
20240523,135800,26968650,21550,21550,21550,21550,20
20240523,135700,26537650,21550,21550,21550,21550,0
20240523,135600,26537650,21550,21550,21550,21550,0
20240523,135500,26537650,21550,21550,21550,21550,20
20240523,135400,26106650,21550,21550,21550,21550,0
20240523,135300,26106650,21550,21550,21550,21550,20
20240523,135200,25675650,21550,21550,21550,21550,0
20240523,135100,25675650,21550,21550,21550,21550,0
20240523,135000,25675650,21550,21550,21550,21550,20
20240523,134900,25244650,21550,21550,21550,21550,0
20240523,134800,25244650,21550,21550,21550,21550,0
20240523,134700,25244650,21550,21550,21550,21550,20
20240523,134600,24813650,21550,21550,21550,21550,0
20240523,134500,24813650,21550,21550,21550,21550,20
20240523,134400,24382650,21550,21550,21550,21550,0
20240523,134300,24382650,21550,21550,21550,21550,0
20240523,134200,24382650,21550,21550,21550,21550,20
20240523,134100,23951650,21550,21550,21550,21550,0
20240523,134000,23951650,21550,21550,21550,21550,20
20240523,133900,23520650,21550,21550,21550,21550,0
20240523,133800,23520650,21550,21550,21550,21550,0
20240523,133700,23520650,21550,21550,21550,21550,20
20240523,133600,23089650,21550,21550,21550,21550,0
20240523,133500,23089650,21550,21550,21550,21550,20
20240523,133400,22658650,21550,21550,21550,21550,0
20240523,133300,22658650,21550,21550,21550,21550,0
20240523,133200,22658650,21550,21550,21550,21550,20
20240523,133100,22227650,21550,21550,21550,21550,0
20240523,133000,22227650,21550,21550,21550,21550,40
20240523,132900,21365650,21550,21550,21550,21550,0
20240523,132800,21365650,21550,21550,21550,21550,0
20240523,132700,21365650,21550,21550,21550,21550,20
20240523,132600,20934650,21450,21450,21450,21450,0
20240523,132500,20934650,21450,21450,21450,21450,0
20240523,132400,20934650,21450,21450,21450,21450,0
20240523,132300,20934650,21450,21450,21450,21450,5
20240523,132200,20827400,21550,21550,21550,21550,20
20240523,132100,20396400,21550,21550,21550,21550,0
20240523,132000,20396400,21550,21550,21550,21550,20
20240523,131900,19965400,21550,21550,21550,21550,0
20240523,131800,19965400,21550,21550,21550,21550,0
20240523,131700,19965400,21550,21550,21550,21550,20
20240523,131600,19534400,21550,21550,21550,21550,0
20240523,131500,19534400,21550,21550,21550,21550,0
20240523,131400,19534400,21550,21550,21550,21550,20
20240523,131300,19103400,21550,21550,21550,21550,0
20240523,131200,19103400,21550,21550,21550,21550,20
20240523,131100,18672400,21400,21400,21400,21400,0
20240523,131000,18672400,21400,21400,21400,21400,0
20240523,130900,18672400,21400,21400,21400,21400,0
20240523,130800,18672400,21400,21400,21400,21400,0
20240523,130700,18672400,21400,21400,21400,21400,0
20240523,130600,18672400,21400,21400,21400,21400,0
20240523,130500,18672400,21400,21400,21400,21400,0
20240523,130400,18672400,21400,21400,21400,21400,0
20240523,130300,18672400,21400,21400,21400,21400,0
20240523,130200,18672400,21400,21400,21400,21400,0
20240523,130100,18672400,21400,21400,21400,21400,0
20240523,130000,18672400,21400,21400,21400,21400,0
20240523,125900,18672400,21400,21400,21400,21400,0
20240523,125800,18672400,21400,21400,21400,21400,0
20240523,125700,18672400,21400,21400,21400,21400,0
20240523,125600,18672400,21400,21400,21400,21400,0
20240523,125500,18672400,21400,21400,21400,21400,0
20240523,125400,18672400,21400,21400,21400,21400,0
20240523,125300,18672400,21400,21400,21400,21400,0
20240523,125200,18672400,21400,21400,21400,21400,0
20240523,125100,18672400,21400,21400,21400,21400,0
20240523,125000,18672400,21400,21400,21400,21400,0
20240523,124900,18672400,21400,21400,21400,21400,0
20240523,124800,18672400,21400,21400,21400,21400,0
20240523,124700,18672400,21400,21400,21400,21400,0
20240523,124600,18672400,21400,21400,21400,21400,0
20240523,124500,18672400,21400,21400,21400,21400,0
20240523,124400,18672400,21400,21400,21400,21400,0
20240523,124300,18672400,21400,21400,21400,21400,0
20240523,124200,18672400,21400,21400,21400,21400,0
20240523,124100,18672400,21400,21400,21400,21400,0
20240523,124000,18672400,21400,21400,21400,21400,0
20240523,123900,18672400,21400,21400,21400,21400,0
20240523,123800,18672400,21400,21400,21400,21400,0
20240523,123700,18672400,21400,21400,21400,21400,0
20240523,123600,18672400,21400,21400,21400,21400,0
20240523,123500,18672400,21400,21400,21400,21400,0
20240523,123400,18672400,21400,21400,21400,21400,0
20240523,123300,18672400,21400,21400,21400,21400,0
20240523,123200,18672400,21400,21400,21400,21400,0
20240523,123100,18672400,21400,21400,21400,21400,0
20240523,123000,18672400,21400,21400,21400,21400,0
20240523,122900,18672400,21400,21400,21400,21400,0
20240523,122800,18672400,21400,21400,21400,21400,0
20240523,122700,18672400,21400,21400,21400,21400,0
20240523,122600,18672400,21400,21400,21400,21400,0
20240523,122500,18672400,21400,21400,21400,21400,0
20240523,122400,18672400,21400,21400,21400,21400,0
20240523,122300,18672400,21400,21400,21400,21400,0
20240523,122200,18672400,21400,21400,21400,21400,3
20240523,122100,18608200,21400,21400,21400,21400,0
20240523,122000,18608200,21400,21400,21400,21400,0
20240523,121900,18608200,21400,21400,21400,21400,0
20240523,121800,18608200,21400,21400,21400,21400,0
20240523,121700,18608200,21400,21400,21400,21400,0
20240523,121600,18608200,21400,21400,21400,21400,0
20240523,121500,18608200,21400,21400,21400,21400,0
20240523,121400,18608200,21400,21400,21400,21400,0
20240523,121300,18608200,21400,21400,21400,21400,0
20240523,121200,18608200,21400,21400,21400,21400,0
20240523,121100,18608200,21400,21400,21400,21400,0
20240523,121000,18608200,21400,21400,21400,21400,0
20240523,120900,18608200,21400,21400,21400,21400,0
20240523,120800,18608200,21400,21400,21400,21400,0
20240523,120700,18608200,21400,21400,21400,21400,0
20240523,120600,18608200,21400,21400,21400,21400,0
20240523,120500,18608200,21400,21400,21400,21400,0
20240523,120400,18608200,21400,21400,21400,21400,0
20240523,120300,18608200,21400,21400,21400,21400,0
20240523,120200,18608200,21400,21400,21400,21400,0
20240523,120100,18608200,21400,21400,21400,21400,1
20240523,120000,18586800,21400,21400,21400,21400,0
20240523,115900,18586800,21400,21400,21400,21400,0
20240523,115800,18586800,21400,21400,21400,21400,0
20240523,115700,18586800,21400,21400,21400,21400,0
20240523,115600,18586800,21400,21400,21400,21400,0
20240523,115500,18586800,21400,21400,21400,21400,0
20240523,115400,18586800,21400,21400,21400,21400,0
20240523,115300,18586800,21400,21400,21400,21400,0
20240523,115200,18586800,21400,21400,21400,21400,0
20240523,115100,18586800,21400,21400,21400,21400,0
20240523,115000,18586800,21400,21400,21400,21400,0
20240523,114900,18586800,21400,21400,21400,21400,0
20240523,114800,18586800,21400,21400,21400,21400,0
20240523,114700,18586800,21400,21400,21400,21400,0
20240523,114600,18586800,21400,21400,21400,21400,0
20240523,114500,18586800,21400,21400,21400,21400,0
20240523,114400,18586800,21400,21400,21400,21400,0
20240523,114300,18586800,21400,21400,21400,21400,0
20240523,114200,18586800,21400,21400,21400,21400,0
20240523,114100,18586800,21400,21400,21400,21400,0
20240523,114000,18586800,21400,21400,21400,21400,0
20240523,113900,18586800,21400,21400,21400,21400,0
20240523,113800,18586800,21400,21400,21400,21400,0
20240523,113700,18586800,21400,21400,21400,21400,0
20240523,113600,18586800,21400,21400,21400,21400,0
20240523,113500,18586800,21400,21400,21400,21400,0
20240523,113400,18586800,21400,21400,21400,21400,0
20240523,113300,18586800,21400,21400,21400,21400,0
20240523,113200,18586800,21400,21400,21400,21400,0
20240523,113100,18586800,21400,21400,21400,21400,0
20240523,113000,18586800,21400,21400,21400,21400,0
20240523,112900,18586800,21400,21400,21400,21400,0
20240523,112800,18586800,21400,21400,21400,21400,0
20240523,112700,18586800,21400,21400,21400,21400,0
20240523,112600,18586800,21400,21400,21400,21400,0
20240523,112500,18586800,21400,21400,21400,21400,0
20240523,112400,18586800,21400,21400,21400,21400,0
20240523,112300,18586800,21400,21400,21400,21400,0
20240523,112200,18586800,21400,21400,21400,21400,0
20240523,112100,18586800,21400,21400,21400,21400,0
20240523,112000,18586800,21400,21400,21400,21400,0
20240523,111900,18586800,21400,21400,21400,21400,0
20240523,111800,18586800,21400,21400,21400,21400,0
20240523,111700,18586800,21400,21400,21400,21400,0
20240523,111600,18586800,21400,21400,21400,21400,0
20240523,111500,18586800,21400,21400,21400,21400,0
20240523,111400,18586800,21400,21400,21400,21400,0
20240523,111300,18586800,21400,21400,21400,21400,0
20240523,111200,18586800,21400,21400,21400,21400,0
20240523,111100,18586800,21400,21400,21400,21400,0
20240523,111000,18586800,21400,21400,21400,21400,0
20240523,110900,18586800,21400,21400,21400,21400,0
20240523,110800,18586800,21400,21400,21400,21400,0
20240523,110700,18586800,21400,21400,21400,21400,0
20240523,110600,18586800,21400,21400,21400,21400,0
20240523,110500,18586800,21400,21400,21400,21400,0
20240523,110400,18586800,21400,21400,21400,21400,0
20240523,110300,18586800,21400,21400,21400,21400,0
20240523,110200,18586800,21400,21400,21400,21400,0
20240523,110100,18586800,21400,21400,21400,21400,0
20240523,110000,18586800,21400,21400,21400,21400,0
20240523,105900,18586800,21400,21400,21400,21400,0
20240523,105800,18586800,21400,21400,21400,21400,0
20240523,105700,18586800,21400,21400,21400,21400,0
20240523,105600,18586800,21400,21400,21400,21400,0
20240523,105500,18586800,21400,21400,21400,21400,0
20240523,105400,18586800,21400,21400,21400,21400,0
20240523,105300,18586800,21400,21400,21400,21400,0
20240523,105200,18586800,21400,21400,21400,21400,0
20240523,105100,18586800,21400,21400,21400,21400,0
20240523,105000,18586800,21400,21400,21400,21400,0
20240523,104900,18586800,21400,21400,21400,21400,0
20240523,104800,18586800,21400,21400,21400,21400,0
20240523,104700,18586800,21400,21400,21400,21400,0
20240523,104600,18586800,21400,21400,21400,21400,100
20240523,104500,16446800,21400,21550,21600,21400,93
20240523,104400,14443150,21400,21400,21400,21400,0
20240523,104300,14443150,21400,21400,21400,21400,0
20240523,104200,14443150,21400,21400,21400,21400,0
20240523,104100,14443150,21400,21400,21400,21400,0
20240523,104000,14443150,21400,21400,21400,21400,51
20240523,103900,13351750,21500,21500,21500,21500,0
20240523,103800,13351750,21500,21500,21500,21500,0
20240523,103700,13351750,21500,21500,21500,21500,0
20240523,103600,13351750,21500,21350,21500,21350,200
20240523,103500,9066750,21350,21350,21350,21350,9
20240523,103400,8874600,21500,21500,21500,21500,1
20240523,103300,8853100,21350,21350,21350,21350,0
20240523,103200,8853100,21350,21350,21350,21350,0
20240523,103100,8853100,21350,21350,21350,21350,0
20240523,103000,8853100,21350,21350,21350,21350,9
20240523,102900,8660950,21350,21350,21350,21350,0
20240523,102800,8660950,21350,21350,21350,21350,0
20240523,102700,8660950,21350,21350,21350,21350,0
20240523,102600,8660950,21350,21350,21350,21350,112
20240523,102500,6269750,21350,21400,21400,21350,9
20240523,102400,6077500,21500,21500,21500,21500,0
20240523,102300,6077500,21500,21500,21500,21500,0
20240523,102200,6077500,21500,21500,21500,21500,0
20240523,102100,6077500,21500,21500,21500,21500,0
20240523,102000,6077500,21500,21500,21500,21500,0
20240523,101900,6077500,21500,21500,21500,21500,0
20240523,101800,6077500,21500,21500,21500,21500,0
20240523,101700,6077500,21500,21500,21500,21500,0
20240523,101600,6077500,21500,21500,21500,21500,0
20240523,101500,6077500,21500,21500,21500,21500,2
20240523,101400,6034500,21500,21500,21500,21500,0
20240523,101300,6034500,21500,21500,21500,21500,5
20240523,101200,5927000,21400,21400,21400,21400,0
20240523,101100,5927000,21400,21400,21400,21400,0
20240523,101000,5927000,21400,21400,21400,21400,0
20240523,100900,5927000,21400,21400,21400,21400,0
20240523,100800,5927000,21400,21400,21400,21400,0
20240523,100700,5927000,21400,21400,21400,21400,0
20240523,100600,5927000,21400,21400,21400,21400,0
20240523,100500,5927000,21400,21400,21400,21400,0
20240523,100400,5927000,21400,21400,21400,21400,0
20240523,100300,5927000,21400,21400,21400,21400,0
20240523,100200,5927000,21400,21400,21400,21400,0
20240523,100100,5927000,21400,21400,21400,21400,0
20240523,100000,5927000,21400,21400,21400,21400,0
20240523,095900,5927000,21400,21400,21400,21400,0
20240523,095800,5927000,21400,21400,21400,21400,0
20240523,095700,5927000,21400,21400,21400,21400,0
20240523,095600,5927000,21400,21400,21400,21400,0
20240523,095500,5927000,21400,21400,21400,21400,0
20240523,095400,5927000,21400,21400,21400,21400,0
20240523,095300,5927000,21400,21400,21400,21400,0
20240523,095200,5927000,21400,21400,21400,21400,0
20240523,095100,5927000,21400,21400,21400,21400,0
20240523,095000,5927000,21400,21400,21400,21400,0
20240523,094900,5927000,21400,21400,21400,21400,0
20240523,094800,5927000,21400,21400,21400,21400,0
20240523,094700,5927000,21400,21400,21400,21400,0
20240523,094600,5927000,21400,21400,21400,21400,0
20240523,094500,5927000,21400,21400,21400,21400,0
20240523,094400,5927000,21400,21400,21400,21400,0
20240523,094300,5927000,21400,21400,21400,21400,0
20240523,094200,5927000,21400,21400,21400,21400,0
20240523,094100,5927000,21400,21400,21400,21400,53
20240523,094000,4792800,21500,21500,21500,21500,0
20240523,093900,4792800,21500,21500,21500,21500,0
20240523,093800,4792800,21500,21500,21500,21500,0
20240523,093700,4792800,21500,21500,21500,21500,0
20240523,093600,4792800,21500,21500,21500,21500,0
20240523,093500,4792800,21500,21500,21500,21500,0
20240523,093400,4792800,21500,21500,21500,21500,0
20240523,093300,4792800,21500,21500,21500,21500,0
20240523,093200,4792800,21500,21500,21500,21500,0
20240523,093100,4792800,21500,21500,21500,21500,0
20240523,093000,4792800,21500,21500,21500,21500,0
20240523,092900,4792800,21500,21500,21500,21500,17
20240523,092800,4427300,21500,21500,21500,21500,0
20240523,092700,4427300,21500,21500,21500,21500,0
20240523,092600,4427300,21500,21500,21500,21500,0
20240523,092500,4427300,21500,21500,21500,21500,0
20240523,092400,4427300,21500,21500,21500,21500,0
20240523,092300,4427300,21500,21500,21500,21500,0
20240523,092200,4427300,21500,21500,21500,21500,0
20240523,092100,4427300,21500,21500,21500,21500,0
20240523,092000,4427300,21500,21500,21500,21500,1
20240523,091900,4405800,21550,21550,21550,21550,0
20240523,091800,4405800,21550,21550,21550,21550,0
20240523,091700,4405800,21550,21550,21550,21550,0
20240523,091600,4405800,21550,21550,21550,21550,0
20240523,091500,4405800,21550,21550,21550,21550,0
20240523,091400,4405800,21550,21550,21550,21550,0
20240523,091300,4405800,21550,21550,21550,21550,0
20240523,091200,4405800,21550,21550,21550,21550,5
20240523,091100,4298050,21550,21550,21550,21550,5
20240523,091000,4190300,21600,21600,21600,21600,0
20240523,090900,4190300,21600,21600,21600,21600,0
20240523,090800,4190300,21600,21600,21600,21600,0
20240523,090700,4190300,21600,21600,21600,21600,0
20240523,090600,4190300,21600,21600,21600,21600,0
20240523,090500,4190300,21600,21600,21600,21600,0
20240523,090400,4190300,21600,21600,21600,21600,0
20240523,090300,4190300,21600,21600,21600,21600,0
20240523,090200,4190300,21600,21600,21600,21600,0
20240523,090100,4190300,21600,21600,21600,21600,0
20240523,090000,4190300,21600,21600,21600,21550,194