KissMeData/115310/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,201000,91843500,21500,21500,21500,21500,163
20240524,200900,91843500,21500,21500,21500,21500,0
20240524,200800,91843500,21500,21500,21500,21500,0
20240524,200700,91843500,21500,21500,21500,21500,0
20240524,200600,91843500,21500,21500,21500,21500,0
20240524,200500,91843500,21500,21500,21500,21500,0
20240524,200400,91843500,21500,21500,21500,21500,0
20240524,200300,91843500,21500,21500,21500,21500,0
20240524,200200,91843500,21500,21500,21500,21500,0
20240524,200100,91843500,21500,21500,21500,21500,0
20240524,200000,91843500,21500,21500,21500,21500,0
20240524,195900,91843500,21500,21500,21500,21500,0
20240524,195800,91843500,21500,21500,21500,21500,0
20240524,195700,91843500,21500,21500,21500,21500,0
20240524,195600,91843500,21500,21500,21500,21500,0
20240524,195500,91843500,21500,21500,21500,21500,0
20240524,195400,91843500,21500,21500,21500,21500,0
20240524,195300,91843500,21500,21500,21500,21500,0
20240524,195200,91843500,21500,21500,21500,21500,0
20240524,195100,91843500,21500,21500,21500,21500,0
20240524,195000,91843500,21500,21500,21500,21500,0
20240524,194900,91843500,21500,21500,21500,21500,0
20240524,194800,91843500,21500,21500,21500,21500,0
20240524,194700,91843500,21500,21500,21500,21500,0
20240524,194600,91843500,21500,21500,21500,21500,0
20240524,194500,91843500,21500,21500,21500,21500,0
20240524,194400,91843500,21500,21500,21500,21500,0
20240524,194300,91843500,21500,21500,21500,21500,0
20240524,194200,91843500,21500,21500,21500,21500,0
20240524,194100,91843500,21500,21500,21500,21500,0
20240524,194000,91843500,21500,21500,21500,21500,163
20240524,193900,91843500,21500,21500,21500,21500,0
20240524,193800,91843500,21500,21500,21500,21500,0
20240524,193700,91843500,21500,21500,21500,21500,0
20240524,193600,91843500,21500,21500,21500,21500,0
20240524,193500,91843500,21500,21500,21500,21500,0
20240524,193400,91843500,21500,21500,21500,21500,0
20240524,193300,91843500,21500,21500,21500,21500,0
20240524,193200,91843500,21500,21500,21500,21500,0
20240524,193100,91843500,21500,21500,21500,21500,0
20240524,193000,91843500,21500,21500,21500,21500,0
20240524,192900,91843500,21500,21500,21500,21500,0
20240524,192800,91843500,21500,21500,21500,21500,0
20240524,192700,91843500,21500,21500,21500,21500,0
20240524,192600,91843500,21500,21500,21500,21500,0
20240524,192500,91843500,21500,21500,21500,21500,0
20240524,192400,91843500,21500,21500,21500,21500,0
20240524,192300,91843500,21500,21500,21500,21500,0
20240524,192200,91843500,21500,21500,21500,21500,0
20240524,192100,91843500,21500,21500,21500,21500,0
20240524,192000,91843500,21500,21500,21500,21500,0
20240524,191900,91843500,21500,21500,21500,21500,0
20240524,191800,91843500,21500,21500,21500,21500,0
20240524,191700,91843500,21500,21500,21500,21500,0
20240524,191600,91843500,21500,21500,21500,21500,0
20240524,191500,91843500,21500,21500,21500,21500,0
20240524,191400,91843500,21500,21500,21500,21500,0
20240524,191300,91843500,21500,21500,21500,21500,0
20240524,191200,91843500,21500,21500,21500,21500,0
20240524,191100,91843500,21500,21500,21500,21500,0
20240524,191000,91843500,21500,21500,21500,21500,163
20240524,190900,91843500,21500,21500,21500,21500,0
20240524,190800,91843500,21500,21500,21500,21500,0
20240524,190700,91843500,21500,21500,21500,21500,0
20240524,190600,91843500,21500,21500,21500,21500,0
20240524,190500,91843500,21500,21500,21500,21500,0
20240524,190400,91843500,21500,21500,21500,21500,0
20240524,190300,91843500,21500,21500,21500,21500,0
20240524,190200,91843500,21500,21500,21500,21500,0
20240524,190100,91843500,21500,21500,21500,21500,0
20240524,190000,91843500,21500,21500,21500,21500,0
20240524,185900,91843500,21500,21500,21500,21500,0
20240524,185800,91843500,21500,21500,21500,21500,0
20240524,185700,91843500,21500,21500,21500,21500,0
20240524,185600,91843500,21500,21500,21500,21500,0
20240524,185500,91843500,21500,21500,21500,21500,0
20240524,185400,91843500,21500,21500,21500,21500,0
20240524,185300,91843500,21500,21500,21500,21500,0
20240524,185200,91843500,21500,21500,21500,21500,0
20240524,185100,91843500,21500,21500,21500,21500,0
20240524,185000,91843500,21500,21500,21500,21500,0
20240524,184900,91843500,21500,21500,21500,21500,0
20240524,184800,91843500,21500,21500,21500,21500,0
20240524,184700,91843500,21500,21500,21500,21500,0
20240524,184600,91843500,21500,21500,21500,21500,0
20240524,184500,91843500,21500,21500,21500,21500,0
20240524,184400,91843500,21500,21500,21500,21500,0
20240524,184300,91843500,21500,21500,21500,21500,0
20240524,184200,91843500,21500,21500,21500,21500,0
20240524,184100,91843500,21500,21500,21500,21500,0
20240524,184000,91843500,21500,21500,21500,21500,163
20240524,183900,91843500,21500,21500,21500,21500,0
20240524,183800,91843500,21500,21500,21500,21500,0
20240524,183700,91843500,21500,21500,21500,21500,0
20240524,183600,91843500,21500,21500,21500,21500,0
20240524,183500,91843500,21500,21500,21500,21500,0
20240524,183400,91843500,21500,21500,21500,21500,0
20240524,183300,91843500,21500,21500,21500,21500,0
20240524,183200,91843500,21500,21500,21500,21500,0
20240524,183100,91843500,21500,21500,21500,21500,0
20240524,183000,91843500,21500,21500,21500,21500,0
20240524,182900,91843500,21500,21500,21500,21500,0
20240524,182800,91843500,21500,21500,21500,21500,0
20240524,182700,91843500,21500,21500,21500,21500,0
20240524,182600,91843500,21500,21500,21500,21500,0
20240524,182500,91843500,21500,21500,21500,21500,0
20240524,182400,91843500,21500,21500,21500,21500,0
20240524,182300,91843500,21500,21500,21500,21500,0
20240524,182200,91843500,21500,21500,21500,21500,0
20240524,182100,91843500,21500,21500,21500,21500,0
20240524,182000,91843500,21500,21500,21500,21500,0
20240524,181900,91843500,21500,21500,21500,21500,0
20240524,181800,91843500,21500,21500,21500,21500,0
20240524,181700,91843500,21500,21500,21500,21500,0
20240524,181600,91843500,21500,21500,21500,21500,0
20240524,181500,91843500,21500,21500,21500,21500,0
20240524,181400,91843500,21500,21500,21500,21500,0
20240524,181300,91843500,21500,21500,21500,21500,0
20240524,181200,91843500,21500,21500,21500,21500,0
20240524,181100,91843500,21500,21500,21500,21500,0
20240524,181000,91843500,21500,21500,21500,21500,163
20240524,180900,91843500,21500,21500,21500,21500,0
20240524,180800,91843500,21500,21500,21500,21500,0
20240524,180700,91843500,21500,21500,21500,21500,0
20240524,180600,91843500,21500,21500,21500,21500,0
20240524,180500,91843500,21500,21500,21500,21500,0
20240524,180400,91843500,21500,21500,21500,21500,0
20240524,180300,91843500,21500,21500,21500,21500,0
20240524,180200,91843500,21500,21500,21500,21500,0
20240524,180100,91843500,21500,21500,21500,21500,0
20240524,180000,91843500,21500,21500,21500,21500,0
20240524,175900,91843500,21500,21500,21500,21500,0
20240524,175800,91843500,21500,21500,21500,21500,0
20240524,175700,91843500,21500,21500,21500,21500,0
20240524,175600,91843500,21500,21500,21500,21500,0
20240524,175500,91843500,21500,21500,21500,21500,0
20240524,175400,91843500,21500,21500,21500,21500,0
20240524,175300,91843500,21500,21500,21500,21500,0
20240524,175200,91843500,21500,21500,21500,21500,0
20240524,175100,91843500,21500,21500,21500,21500,0
20240524,175000,91843500,21500,21500,21500,21500,0
20240524,174900,91843500,21500,21500,21500,21500,0
20240524,174800,91843500,21500,21500,21500,21500,0
20240524,174700,91843500,21500,21500,21500,21500,0
20240524,174600,91843500,21500,21500,21500,21500,0
20240524,174500,91843500,21500,21500,21500,21500,0
20240524,174400,91843500,21500,21500,21500,21500,0
20240524,174300,91843500,21500,21500,21500,21500,0
20240524,174200,91843500,21500,21500,21500,21500,0
20240524,174100,91843500,21500,21500,21500,21500,0
20240524,174000,91843500,21500,21500,21500,21500,163
20240524,173900,91843500,21500,21500,21500,21500,0
20240524,173800,91843500,21500,21500,21500,21500,0
20240524,173700,91843500,21500,21500,21500,21500,0
20240524,173600,91843500,21500,21500,21500,21500,0
20240524,173500,91843500,21500,21500,21500,21500,0
20240524,173400,91843500,21500,21500,21500,21500,0
20240524,173300,91843500,21500,21500,21500,21500,0
20240524,173200,91843500,21500,21500,21500,21500,0
20240524,173100,91843500,21500,21500,21500,21500,0
20240524,173000,91843500,21500,21500,21500,21500,0
20240524,172900,91843500,21500,21500,21500,21500,0
20240524,172800,91843500,21500,21500,21500,21500,0
20240524,172700,91843500,21500,21500,21500,21500,0
20240524,172600,91843500,21500,21500,21500,21500,0
20240524,172500,91843500,21500,21500,21500,21500,0
20240524,172400,91843500,21500,21500,21500,21500,0
20240524,172300,91843500,21500,21500,21500,21500,0
20240524,172200,91843500,21500,21500,21500,21500,0
20240524,172100,91843500,21500,21500,21500,21500,0
20240524,172000,91843500,21500,21500,21500,21500,0
20240524,171900,91843500,21500,21500,21500,21500,0
20240524,171800,91843500,21500,21500,21500,21500,0
20240524,171700,91843500,21500,21500,21500,21500,0
20240524,171600,91843500,21500,21500,21500,21500,0
20240524,171500,91843500,21500,21500,21500,21500,0
20240524,171400,91843500,21500,21500,21500,21500,0
20240524,171300,91843500,21500,21500,21500,21500,0
20240524,171200,91843500,21500,21500,21500,21500,0
20240524,171100,91843500,21500,21500,21500,21500,0
20240524,171000,91843500,21500,21500,21500,21500,163
20240524,170900,91843500,21500,21500,21500,21500,0
20240524,170800,91843500,21500,21500,21500,21500,0
20240524,170700,91843500,21500,21500,21500,21500,0
20240524,170600,91843500,21500,21500,21500,21500,0
20240524,170500,91843500,21500,21500,21500,21500,0
20240524,170400,91843500,21500,21500,21500,21500,0
20240524,170300,91843500,21500,21500,21500,21500,0
20240524,170200,91843500,21500,21500,21500,21500,0
20240524,170100,91843500,21500,21500,21500,21500,0
20240524,170000,91843500,21500,21500,21500,21500,0
20240524,165900,91843500,21500,21500,21500,21500,0
20240524,165800,91843500,21500,21500,21500,21500,0
20240524,165700,91843500,21500,21500,21500,21500,0
20240524,165600,91843500,21500,21500,21500,21500,0
20240524,165500,91843500,21500,21500,21500,21500,0
20240524,165400,91843500,21500,21500,21500,21500,0
20240524,165300,91843500,21500,21500,21500,21500,0
20240524,165200,91843500,21500,21500,21500,21500,0
20240524,165100,91843500,21500,21500,21500,21500,0
20240524,165000,91843500,21500,21500,21500,21500,0
20240524,164900,91843500,21500,21500,21500,21500,0
20240524,164800,91843500,21500,21500,21500,21500,0
20240524,164700,91843500,21500,21500,21500,21500,0
20240524,164600,91843500,21500,21500,21500,21500,0
20240524,164500,91843500,21500,21500,21500,21500,0
20240524,164400,91843500,21500,21500,21500,21500,0
20240524,164300,91843500,21500,21500,21500,21500,0
20240524,164200,91843500,21500,21500,21500,21500,0
20240524,164100,91843500,21500,21500,21500,21500,0
20240524,164000,91843500,21500,21500,21500,21500,163
20240524,163900,91843500,21500,21500,21500,21500,0
20240524,163800,91843500,21500,21500,21500,21500,0
20240524,163700,91843500,21500,21500,21500,21500,0
20240524,163600,91843500,21500,21500,21500,21500,0
20240524,163500,91843500,21500,21500,21500,21500,0
20240524,163400,91843500,21500,21500,21500,21500,0
20240524,163300,91843500,21500,21500,21500,21500,0
20240524,163200,91843500,21500,21500,21500,21500,0
20240524,163100,91843500,21500,21500,21500,21500,0
20240524,163000,91843500,21500,21500,21500,21500,0
20240524,162900,91843500,21500,21500,21500,21500,0
20240524,162800,91843500,21500,21500,21500,21500,0
20240524,162700,91843500,21500,21500,21500,21500,0
20240524,162600,91843500,21500,21500,21500,21500,0
20240524,162500,91843500,21500,21500,21500,21500,0
20240524,162400,91843500,21500,21500,21500,21500,0
20240524,162300,91843500,21500,21500,21500,21500,0
20240524,162200,91843500,21500,21500,21500,21500,0
20240524,162100,91843500,21500,21500,21500,21500,0
20240524,162000,91843500,21500,21500,21500,21500,0
20240524,161900,91843500,21500,21500,21500,21500,0
20240524,161800,91843500,21500,21500,21500,21500,0
20240524,161700,91843500,21500,21500,21500,21500,0
20240524,161600,91843500,21500,21500,21500,21500,0
20240524,161500,91843500,21500,21500,21500,21500,0
20240524,161400,91843500,21500,21500,21500,21500,0
20240524,161300,91843500,21500,21500,21500,21500,0
20240524,161200,91843500,21500,21500,21500,21500,0
20240524,161100,91843500,21500,21500,21500,21500,0
20240524,161000,91843500,21500,21500,21500,21500,163
20240524,160900,91843500,21500,21500,21500,21500,0
20240524,160800,91843500,21500,21500,21500,21500,0
20240524,160700,91843500,21500,21500,21500,21500,0
20240524,160600,91843500,21500,21500,21500,21500,0
20240524,160500,91843500,21500,21500,21500,21500,0
20240524,160400,91843500,21500,21500,21500,21500,0
20240524,160300,91843500,21500,21500,21500,21500,0
20240524,160200,91843500,21500,21500,21500,21500,0
20240524,160100,91843500,21500,21500,21500,21500,0
20240524,160000,91843500,21500,21500,21500,21500,0
20240524,155900,91843500,21500,21500,21500,21500,0
20240524,155800,91843500,21500,21500,21500,21500,0
20240524,155700,91843500,21500,21500,21500,21500,0
20240524,155600,91843500,21500,21500,21500,21500,0
20240524,155500,91843500,21500,21500,21500,21500,0
20240524,155400,91843500,21500,21500,21500,21500,0
20240524,155300,91843500,21500,21500,21500,21500,0
20240524,155200,91843500,21500,21500,21500,21500,0
20240524,155100,91843500,21500,21500,21500,21500,0
20240524,155000,91843500,21500,21500,21500,21500,0
20240524,154900,91843500,21500,21500,21500,21500,0
20240524,154800,91843500,21500,21500,21500,21500,0
20240524,154700,91843500,21500,21500,21500,21500,0
20240524,154600,91843500,21500,21500,21500,21500,0
20240524,154500,91843500,21500,21500,21500,21500,0
20240524,154400,91843500,21500,21500,21500,21500,0
20240524,154300,91843500,21500,21500,21500,21500,0
20240524,154200,91843500,21500,21500,21500,21500,0
20240524,154100,91843500,21500,21500,21500,21500,0
20240524,154000,91843500,21500,21500,21500,21500,163
20240524,153900,91843500,21500,21500,21500,21500,0
20240524,153800,91843500,21500,21500,21500,21500,0
20240524,153700,91843500,21500,21500,21500,21500,0
20240524,153600,91843500,21500,21500,21500,21500,0
20240524,153500,91843500,21500,21500,21500,21500,0
20240524,153400,91843500,21500,21500,21500,21500,0
20240524,153300,91843500,21500,21500,21500,21500,0
20240524,153200,91843500,21500,21500,21500,21500,0
20240524,153100,91843500,21500,21500,21500,21500,0
20240524,153000,91843500,21500,21500,21500,21500,163
20240524,152900,88339000,21500,21500,21500,21500,0
20240524,152800,88339000,21500,21500,21500,21500,0
20240524,152700,88339000,21500,21500,21500,21500,0
20240524,152600,88339000,21500,21500,21500,21500,0
20240524,152500,88339000,21500,21500,21500,21500,0
20240524,152400,88339000,21500,21500,21500,21500,0
20240524,152300,88339000,21500,21500,21500,21500,0
20240524,152200,88339000,21500,21500,21500,21500,0
20240524,152100,88339000,21500,21500,21500,21500,0
20240524,152000,88339000,21500,21500,21500,21500,0
20240524,151900,88339000,21500,21300,21500,21300,102
20240524,151800,86156650,21300,21300,21300,21300,162
20240524,151700,82706050,21400,21400,21400,21400,0
20240524,151600,82706050,21400,21400,21400,21400,1
20240524,151500,82684650,21400,21400,21400,21400,0
20240524,151400,82684650,21400,21400,21400,21400,0
20240524,151300,82684650,21400,21400,21400,21400,1
20240524,151200,82663250,21400,21400,21400,21400,0
20240524,151100,82663250,21400,21400,21400,21400,0
20240524,151000,82663250,21400,21400,21400,21400,1
20240524,150900,82641850,21400,21400,21400,21400,0
20240524,150800,82641850,21400,21400,21400,21400,0
20240524,150700,82641850,21400,21400,21400,21400,1
20240524,150600,82620450,21400,21300,21400,21300,201
20240524,150500,78339050,21450,21450,21450,21450,0
20240524,150400,78339050,21450,21450,21450,21450,1
20240524,150300,78317600,21450,21450,21450,21450,0
20240524,150200,78317600,21450,21450,21450,21450,0
20240524,150100,78317600,21450,21450,21450,21450,1
20240524,150000,78296150,21300,21300,21300,21300,290
20240524,145900,72119150,21450,21450,21450,21450,0
20240524,145800,72119150,21450,21350,21450,21350,897
20240524,145700,52968100,21450,21450,21450,21450,0
20240524,145600,52968100,21450,21450,21450,21450,0
20240524,145500,52968100,21450,21450,21450,21450,1
20240524,145400,52946650,21400,21400,21400,21400,37
20240524,145300,52154850,21450,21450,21450,21450,2
20240524,145200,52111950,21450,21450,21450,21450,0
20240524,145100,52111950,21450,21450,21450,21450,0
20240524,145000,52111950,21450,21450,21450,21450,2
20240524,144900,52069050,21450,21450,21450,21450,0
20240524,144800,52069050,21450,21450,21450,21450,0
20240524,144700,52069050,21450,21450,21450,21450,1
20240524,144600,52047600,21450,21450,21450,21450,0
20240524,144500,52047600,21450,21450,21450,21450,0
20240524,144400,52047600,21450,21450,21450,21450,1
20240524,144300,52026150,21450,21450,21450,21450,0
20240524,144200,52026150,21450,21450,21450,21450,0
20240524,144100,52026150,21450,21450,21450,21450,1
20240524,144000,52004700,21450,21450,21450,21450,0
20240524,143900,52004700,21450,21450,21450,21450,0
20240524,143800,52004700,21450,21450,21450,21450,1
20240524,143700,51983250,21450,21450,21450,21450,0
20240524,143600,51983250,21450,21450,21450,21450,0
20240524,143500,51983250,21450,21450,21450,21450,1
20240524,143400,51961800,21450,21450,21450,21450,0
20240524,143300,51961800,21450,21450,21450,21450,0
20240524,143200,51961800,21450,21450,21450,21450,1
20240524,143100,51940350,21450,21450,21450,21450,0
20240524,143000,51940350,21450,21450,21450,21450,1
20240524,142900,51918900,21450,21450,21450,21450,0
20240524,142800,51918900,21450,21450,21450,21450,0
20240524,142700,51918900,21450,21450,21450,21450,1
20240524,142600,51897450,21450,21450,21450,21450,0
20240524,142500,51897450,21450,21450,21450,21450,0
20240524,142400,51897450,21450,21450,21450,21450,1
20240524,142300,51876000,21450,21450,21450,21450,0
20240524,142200,51876000,21450,21450,21450,21450,1
20240524,142100,51854550,21450,21450,21450,21450,1
20240524,142000,51833100,21450,21450,21450,21450,0
20240524,141900,51833100,21450,21450,21450,21450,0
20240524,141800,51833100,21450,21450,21450,21450,1
20240524,141700,51811650,21450,21450,21450,21450,0
20240524,141600,51811650,21450,21450,21450,21450,0
20240524,141500,51811650,21450,21450,21450,21450,1
20240524,141400,51790200,21450,21450,21450,21450,0
20240524,141300,51790200,21450,21450,21450,21450,0
20240524,141200,51790200,21450,21450,21450,21450,1
20240524,141100,51768750,21450,21450,21450,21450,0
20240524,141000,51768750,21450,21450,21450,21450,1
20240524,140900,51747300,21350,21350,21350,21350,0
20240524,140800,51747300,21350,21350,21350,21350,7
20240524,140700,51597850,21450,21450,21450,21450,1
20240524,140600,51576400,21450,21450,21450,21450,0
20240524,140500,51576400,21450,21450,21450,21450,0
20240524,140400,51576400,21450,21450,21450,21450,1
20240524,140300,51554950,21450,21450,21450,21450,0
20240524,140200,51554950,21450,21450,21450,21450,0
20240524,140100,51554950,21450,21450,21450,21450,1
20240524,140000,51533500,21450,21450,21450,21450,0
20240524,135900,51533500,21450,21450,21450,21450,0
20240524,135800,51533500,21450,21450,21450,21450,1
20240524,135700,51512050,21450,21450,21450,21450,0
20240524,135600,51512050,21450,21450,21450,21450,0
20240524,135500,51512050,21450,21450,21450,21450,1
20240524,135400,51490600,21450,21450,21450,21450,0
20240524,135300,51490600,21450,21450,21450,21450,0
20240524,135200,51490600,21450,21450,21450,21450,1
20240524,135100,51469150,21450,21450,21450,21450,0
20240524,135000,51469150,21450,21450,21450,21450,0
20240524,134900,51469150,21450,21450,21450,21450,1
20240524,134800,51447700,21450,21450,21450,21450,0
20240524,134700,51447700,21450,21450,21450,21450,1
20240524,134600,51426250,21450,21450,21450,21450,0
20240524,134500,51426250,21450,21450,21450,21450,0
20240524,134400,51426250,21450,21450,21450,21450,1
20240524,134300,51404800,21450,21450,21450,21450,0
20240524,134200,51404800,21450,21450,21450,21450,0
20240524,134100,51404800,21450,21450,21450,21450,1
20240524,134000,51383350,21450,21450,21450,21450,0
20240524,133900,51383350,21450,21450,21450,21450,0
20240524,133800,51383350,21450,21450,21450,21450,1
20240524,133700,51361900,21450,21450,21450,21450,0
20240524,133600,51361900,21450,21450,21450,21450,0
20240524,133500,51361900,21450,21450,21450,21450,1
20240524,133400,51340450,21450,21450,21450,21450,0
20240524,133300,51340450,21450,21450,21450,21450,0
20240524,133200,51340450,21450,21450,21450,21450,1
20240524,133100,51319000,21450,21450,21450,21450,0
20240524,133000,51319000,21450,21450,21450,21450,0
20240524,132900,51319000,21450,21450,21450,21450,1
20240524,132800,51297550,21450,21450,21450,21450,0
20240524,132700,51297550,21450,21450,21450,21450,1
20240524,132600,51276100,21450,21450,21450,21450,0
20240524,132500,51276100,21450,21450,21450,21450,0
20240524,132400,51276100,21450,21450,21450,21450,1
20240524,132300,51254650,21450,21450,21450,21450,0
20240524,132200,51254650,21450,21450,21450,21450,0
20240524,132100,51254650,21450,21450,21450,21450,1
20240524,132000,51233200,21450,21450,21450,21450,0
20240524,131900,51233200,21450,21450,21450,21450,0
20240524,131800,51233200,21450,21450,21450,21450,1
20240524,131700,51211750,21450,21450,21450,21450,0
20240524,131600,51211750,21450,21450,21450,21450,0
20240524,131500,51211750,21450,21450,21450,21450,1
20240524,131400,51190300,21450,21450,21450,21450,0
20240524,131300,51190300,21450,21450,21450,21450,0
20240524,131200,51190300,21450,21450,21450,21450,1
20240524,131100,51168850,21450,21450,21450,21450,0
20240524,131000,51168850,21450,21450,21450,21450,0
20240524,130900,51168850,21450,21450,21450,21450,1
20240524,130800,51147400,21450,21450,21450,21450,0
20240524,130700,51147400,21450,21450,21450,21450,0
20240524,130600,51147400,21450,21450,21450,21450,1
20240524,130500,51125950,21450,21450,21450,21450,0
20240524,130400,51125950,21450,21450,21450,21450,1
20240524,130300,51104500,21450,21450,21450,21450,0
20240524,130200,51104500,21450,21450,21450,21450,0
20240524,130100,51104500,21450,21450,21450,21450,1
20240524,130000,51083050,21450,21450,21450,21450,0
20240524,125900,51083050,21450,21450,21450,21450,0
20240524,125800,51083050,21450,21450,21450,21450,1
20240524,125700,51061600,21450,21450,21450,21450,0
20240524,125600,51061600,21450,21450,21450,21450,0
20240524,125500,51061600,21450,21450,21450,21450,1
20240524,125400,51040150,21450,21450,21450,21450,0
20240524,125300,51040150,21450,21450,21450,21450,0
20240524,125200,51040150,21450,21450,21450,21450,1
20240524,125100,51018700,21450,21450,21450,21450,0
20240524,125000,51018700,21450,21450,21450,21450,0
20240524,124900,51018700,21450,21450,21450,21450,1
20240524,124800,50997250,21450,21450,21450,21450,0
20240524,124700,50997250,21450,21450,21450,21450,0
20240524,124600,50997250,21450,21450,21450,21450,1
20240524,124500,50975800,21450,21450,21450,21450,0
20240524,124400,50975800,21450,21450,21450,21450,0
20240524,124300,50975800,21450,21450,21450,21450,1
20240524,124200,50954350,21450,21450,21450,21450,0
20240524,124100,50954350,21450,21450,21450,21450,1
20240524,124000,50932900,21450,21450,21450,21450,0
20240524,123900,50932900,21450,21450,21450,21450,0
20240524,123800,50932900,21450,21450,21450,21450,1
20240524,123700,50911450,21450,21450,21450,21450,0
20240524,123600,50911450,21450,21450,21450,21450,0
20240524,123500,50911450,21450,21450,21450,21450,1
20240524,123400,50890000,21450,21450,21450,21450,0
20240524,123300,50890000,21450,21450,21450,21450,0
20240524,123200,50890000,21450,21450,21450,21450,1
20240524,123100,50868550,21450,21450,21450,21450,0
20240524,123000,50868550,21450,21450,21450,21450,0
20240524,122900,50868550,21450,21450,21450,21450,1
20240524,122800,50847100,21450,21450,21450,21450,0
20240524,122700,50847100,21450,21450,21450,21450,0
20240524,122600,50847100,21450,21450,21450,21450,1
20240524,122500,50825650,21450,21450,21450,21450,0
20240524,122400,50825650,21450,21450,21450,21450,0
20240524,122300,50825650,21450,21450,21450,21450,1
20240524,122200,50804200,21450,21450,21450,21450,0
20240524,122100,50804200,21450,21450,21450,21450,1
20240524,122000,50782750,21450,21450,21450,21450,0
20240524,121900,50782750,21450,21450,21450,21450,0
20240524,121800,50782750,21450,21450,21450,21450,1
20240524,121700,50761300,21450,21450,21450,21450,0
20240524,121600,50761300,21450,21450,21450,21450,0
20240524,121500,50761300,21450,21450,21450,21450,1
20240524,121400,50739850,21450,21450,21450,21450,0
20240524,121300,50739850,21450,21450,21450,21450,0
20240524,121200,50739850,21450,21450,21450,21450,1
20240524,121100,50718400,21450,21450,21450,21450,0
20240524,121000,50718400,21450,21450,21450,21450,0
20240524,120900,50718400,21450,21450,21450,21450,1
20240524,120800,50696950,21450,21450,21450,21450,0
20240524,120700,50696950,21450,21450,21450,21450,0
20240524,120600,50696950,21450,21450,21450,21450,1
20240524,120500,50675500,21450,21450,21450,21450,0
20240524,120400,50675500,21450,21450,21450,21450,0
20240524,120300,50675500,21450,21450,21450,21450,1
20240524,120200,50654050,21450,21450,21450,21450,0
20240524,120100,50654050,21450,21450,21450,21450,0
20240524,120000,50654050,21450,21450,21450,21450,1
20240524,115900,50632600,21400,21400,21400,21400,100
20240524,115800,48492600,21450,21450,21450,21450,1
20240524,115700,48471150,21450,21450,21450,21450,0
20240524,115600,48471150,21450,21450,21450,21450,0
20240524,115500,48471150,21450,21450,21450,21450,1
20240524,115400,48449700,21450,21450,21450,21450,0
20240524,115300,48449700,21450,21450,21450,21450,0
20240524,115200,48449700,21450,21450,21450,21450,1
20240524,115100,48428250,21450,21450,21450,21450,0
20240524,115000,48428250,21450,21450,21450,21450,0
20240524,114900,48428250,21450,21450,21450,21450,1
20240524,114800,48406800,21400,21400,21400,21400,0
20240524,114700,48406800,21400,21400,21400,21400,80
20240524,114600,46694800,21450,21450,21450,21450,1
20240524,114500,46673350,21450,21450,21450,21450,0
20240524,114400,46673350,21450,21450,21450,21450,0
20240524,114300,46673350,21450,21450,21450,21450,1
20240524,114200,46651900,21450,21450,21450,21450,0
20240524,114100,46651900,21450,21450,21450,21450,0
20240524,114000,46651900,21450,21450,21450,21450,1
20240524,113900,46630450,21450,21450,21450,21450,0
20240524,113800,46630450,21450,21450,21450,21450,1
20240524,113700,46609000,21450,21450,21450,21450,0
20240524,113600,46609000,21450,21450,21450,21450,0
20240524,113500,46609000,21450,21450,21450,21450,1
20240524,113400,46587550,21450,21450,21450,21450,0
20240524,113300,46587550,21450,21450,21450,21450,0
20240524,113200,46587550,21450,21450,21450,21450,1
20240524,113100,46566100,21450,21450,21450,21450,0
20240524,113000,46566100,21450,21450,21450,21450,0
20240524,112900,46566100,21450,21450,21450,21450,1
20240524,112800,46544650,21450,21450,21450,21450,0
20240524,112700,46544650,21450,21450,21450,21450,0
20240524,112600,46544650,21450,21450,21450,21450,1
20240524,112500,46523200,21450,21450,21450,21450,0
20240524,112400,46523200,21450,21450,21450,21450,0
20240524,112300,46523200,21450,21450,21450,21450,1
20240524,112200,46501750,21450,21450,21450,21450,0
20240524,112100,46501750,21450,21450,21450,21450,0
20240524,112000,46501750,21450,21450,21450,21450,1
20240524,111900,46480300,21450,21450,21450,21450,0
20240524,111800,46480300,21450,21450,21450,21450,0
20240524,111700,46480300,21450,21450,21450,21450,1
20240524,111600,46458850,21450,21450,21450,21450,0
20240524,111500,46458850,21450,21450,21450,21450,1
20240524,111400,46437400,21450,21450,21450,21450,0
20240524,111300,46437400,21450,21450,21450,21450,0
20240524,111200,46437400,21450,21450,21450,21450,1
20240524,111100,46415950,21450,21450,21450,21450,0
20240524,111000,46415950,21450,21450,21450,21450,0
20240524,110900,46415950,21450,21450,21450,21450,1
20240524,110800,46394500,21450,21450,21450,21450,0
20240524,110700,46394500,21450,21450,21450,21450,0
20240524,110600,46394500,21450,21450,21450,21450,1
20240524,110500,46373050,21450,21450,21450,21450,0
20240524,110400,46373050,21450,21450,21450,21450,0
20240524,110300,46373050,21450,21450,21450,21450,3
20240524,110200,46308700,21500,21500,21500,21500,0
20240524,110100,46308700,21500,21500,21500,21500,0
20240524,110000,46308700,21500,21500,21500,21500,1
20240524,105900,46287200,21400,21400,21400,21400,1
20240524,105800,46265800,21500,21500,21500,21500,0
20240524,105700,46265800,21500,21500,21500,21500,1
20240524,105600,46244300,21500,21500,21500,21500,0
20240524,105500,46244300,21500,21500,21500,21500,0
20240524,105400,46244300,21500,21500,21500,21500,1
20240524,105300,46222800,21500,21500,21500,21500,0
20240524,105200,46222800,21500,21500,21500,21500,1
20240524,105100,46201300,21500,21500,21500,21500,0
20240524,105000,46201300,21500,21500,21500,21500,0
20240524,104900,46201300,21500,21500,21500,21500,1
20240524,104800,46179800,21500,21500,21500,21500,0
20240524,104700,46179800,21500,21500,21500,21500,0
20240524,104600,46179800,21500,21500,21500,21500,1
20240524,104500,46158300,21500,21500,21500,21500,0
20240524,104400,46158300,21500,21500,21500,21500,0
20240524,104300,46158300,21500,21500,21500,21500,1
20240524,104200,46136800,21500,21500,21500,21500,0
20240524,104100,46136800,21500,21500,21500,21500,0
20240524,104000,46136800,21500,21500,21500,21500,1
20240524,103900,46115300,21500,21500,21500,21500,0
20240524,103800,46115300,21500,21500,21500,21500,0
20240524,103700,46115300,21500,21500,21500,21500,1
20240524,103600,46093800,21500,21500,21500,21500,0
20240524,103500,46093800,21500,21500,21500,21500,0
20240524,103400,46093800,21500,21500,21500,21500,1
20240524,103300,46072300,21500,21500,21500,21500,0
20240524,103200,46072300,21500,21500,21500,21500,1
20240524,103100,46050800,21500,21500,21500,21500,0
20240524,103000,46050800,21500,21500,21500,21500,0
20240524,102900,46050800,21500,21500,21500,21500,0
20240524,102800,46050800,21500,21500,21500,21500,0
20240524,102700,46050800,21500,21500,21500,21500,0
20240524,102600,46050800,21500,21500,21500,21500,0
20240524,102500,46050800,21500,21500,21500,21500,0
20240524,102400,46050800,21500,21500,21500,21500,0
20240524,102300,46050800,21500,21500,21500,21500,0
20240524,102200,46050800,21500,21500,21500,21500,0
20240524,102100,46050800,21500,21500,21500,21500,0
20240524,102000,46050800,21500,21500,21500,21500,0
20240524,101900,46050800,21500,21500,21500,21500,0
20240524,101800,46050800,21500,21500,21500,21500,0
20240524,101700,46050800,21500,21500,21500,21500,0
20240524,101600,46050800,21500,21500,21500,21500,0
20240524,101500,46050800,21500,21450,21500,21450,5
20240524,101400,45943350,21300,21300,21300,21300,0
20240524,101300,45943350,21300,21300,21300,21300,0
20240524,101200,45943350,21300,21300,21300,21300,0
20240524,101100,45943350,21300,21300,21300,21300,0
20240524,101000,45943350,21300,21300,21300,21300,0
20240524,100900,45943350,21300,21300,21300,21300,0
20240524,100800,45943350,21300,21300,21300,21300,0
20240524,100700,45943350,21300,21300,21300,21300,0
20240524,100600,45943350,21300,21300,21300,21300,0
20240524,100500,45943350,21300,21300,21300,21300,0
20240524,100400,45943350,21300,21300,21300,21300,0
20240524,100300,45943350,21300,21300,21300,21300,0
20240524,100200,45943350,21300,21300,21300,21300,0
20240524,100100,45943350,21300,21300,21300,21300,0
20240524,100000,45943350,21300,21300,21300,21300,0
20240524,095900,45943350,21300,21300,21300,21300,0
20240524,095800,45943350,21300,21300,21300,21300,0
20240524,095700,45943350,21300,21300,21300,21300,0
20240524,095600,45943350,21300,21300,21300,21300,0
20240524,095500,45943350,21300,21300,21300,21300,0
20240524,095400,45943350,21300,21300,21300,21300,0
20240524,095300,45943350,21300,21300,21300,21300,0
20240524,095200,45943350,21300,21300,21300,21300,0
20240524,095100,45943350,21300,21300,21300,21300,40
20240524,095000,45091350,21300,21300,21300,21300,0
20240524,094900,45091350,21300,21300,21300,21300,200
20240524,094800,40831350,21300,21300,21300,21300,0
20240524,094700,40831350,21300,21300,21300,21300,0
20240524,094600,40831350,21300,21300,21300,21300,0
20240524,094500,40831350,21300,21300,21300,21300,0
20240524,094400,40831350,21300,21300,21300,21300,0
20240524,094300,40831350,21300,21300,21300,21300,50
20240524,094200,39766350,21300,21300,21300,21300,0
20240524,094100,39766350,21300,21300,21300,21300,50
20240524,094000,38701350,21300,21300,21300,21300,0
20240524,093900,38701350,21300,21300,21300,21300,0
20240524,093800,38701350,21300,21300,21300,21300,0
20240524,093700,38701350,21300,21300,21300,21300,0
20240524,093600,38701350,21300,21300,21300,21300,77
20240524,093500,37061250,21250,21250,21250,21250,0
20240524,093400,37061250,21250,21350,21350,21250,942
20240524,093300,17000700,21400,21400,21400,21400,100
20240524,093200,14860700,21450,21450,21450,21450,0
20240524,093100,14860700,21450,21450,21450,21450,0
20240524,093000,14860700,21450,21450,21450,21450,0
20240524,092900,14860700,21450,21450,21450,21450,0
20240524,092800,14860700,21450,21450,21450,21450,0
20240524,092700,14860700,21450,21450,21450,21450,0
20240524,092600,14860700,21450,21450,21450,21450,0
20240524,092500,14860700,21450,21450,21450,21450,0
20240524,092400,14860700,21450,21450,21450,21450,0
20240524,092300,14860700,21450,21450,21450,21450,0
20240524,092200,14860700,21450,21450,21450,21450,0
20240524,092100,14860700,21450,21450,21450,21450,0
20240524,092000,14860700,21450,21450,21450,21450,0
20240524,091900,14860700,21450,21450,21450,21450,0
20240524,091800,14860700,21450,21450,21450,21450,0
20240524,091700,14860700,21450,21450,21450,21450,0
20240524,091600,14860700,21450,21450,21450,21450,0
20240524,091500,14860700,21450,21450,21450,21450,0
20240524,091400,14860700,21450,21450,21450,21450,0
20240524,091300,14860700,21450,21400,21450,21400,15
20240524,091200,14539200,21400,21400,21400,21400,0
20240524,091100,14539200,21400,21400,21400,21400,0
20240524,091000,14539200,21400,21400,21400,21400,0
20240524,090900,14539200,21400,21400,21400,21400,0
20240524,090800,14539200,21400,21400,21400,21400,0
20240524,090700,14539200,21400,21400,21400,21400,0
20240524,090600,14539200,21400,21400,21400,21400,0
20240524,090500,14539200,21400,21400,21400,21400,0
20240524,090400,14539200,21400,21400,21400,21400,10
20240524,090300,14325200,21500,21500,21500,21500,0
20240524,090200,14325200,21500,21500,21500,21500,0
20240524,090100,14325200,21500,21500,21500,21500,0
20240524,090000,14325200,21500,21700,21700,21500,661