KissMeData/134790/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,201700,35695900,26900,26900,26900,26900,4
20240524,201600,35695900,26900,26900,26900,26900,0
20240524,201500,35695900,26900,26900,26900,26900,0
20240524,201400,35695900,26900,26900,26900,26900,0
20240524,201300,35695900,26900,26900,26900,26900,0
20240524,201200,35695900,26900,26900,26900,26900,0
20240524,201100,35695900,26900,26900,26900,26900,0
20240524,201000,35695900,26900,26900,26900,26900,0
20240524,200900,35695900,26900,26900,26900,26900,0
20240524,200800,35695900,26900,26900,26900,26900,0
20240524,200700,35695900,26900,26900,26900,26900,0
20240524,200600,35695900,26900,26900,26900,26900,0
20240524,200500,35695900,26900,26900,26900,26900,0
20240524,200400,35695900,26900,26900,26900,26900,0
20240524,200300,35695900,26900,26900,26900,26900,0
20240524,200200,35695900,26900,26900,26900,26900,0
20240524,200100,35695900,26900,26900,26900,26900,0
20240524,200000,35695900,26900,26900,26900,26900,0
20240524,195900,35695900,26900,26900,26900,26900,0
20240524,195800,35695900,26900,26900,26900,26900,0
20240524,195700,35695900,26900,26900,26900,26900,0
20240524,195600,35695900,26900,26900,26900,26900,0
20240524,195500,35695900,26900,26900,26900,26900,0
20240524,195400,35695900,26900,26900,26900,26900,0
20240524,195300,35695900,26900,26900,26900,26900,0
20240524,195200,35695900,26900,26900,26900,26900,0
20240524,195100,35695900,26900,26900,26900,26900,0
20240524,195000,35695900,26900,26900,26900,26900,0
20240524,194900,35695900,26900,26900,26900,26900,0
20240524,194800,35695900,26900,26900,26900,26900,0
20240524,194700,35695900,26900,26900,26900,26900,4
20240524,194600,35695900,26900,26900,26900,26900,0
20240524,194500,35695900,26900,26900,26900,26900,0
20240524,194400,35695900,26900,26900,26900,26900,0
20240524,194300,35695900,26900,26900,26900,26900,0
20240524,194200,35695900,26900,26900,26900,26900,0
20240524,194100,35695900,26900,26900,26900,26900,0
20240524,194000,35695900,26900,26900,26900,26900,0
20240524,193900,35695900,26900,26900,26900,26900,0
20240524,193800,35695900,26900,26900,26900,26900,0
20240524,193700,35695900,26900,26900,26900,26900,0
20240524,193600,35695900,26900,26900,26900,26900,0
20240524,193500,35695900,26900,26900,26900,26900,0
20240524,193400,35695900,26900,26900,26900,26900,0
20240524,193300,35695900,26900,26900,26900,26900,0
20240524,193200,35695900,26900,26900,26900,26900,0
20240524,193100,35695900,26900,26900,26900,26900,0
20240524,193000,35695900,26900,26900,26900,26900,0
20240524,192900,35695900,26900,26900,26900,26900,0
20240524,192800,35695900,26900,26900,26900,26900,0
20240524,192700,35695900,26900,26900,26900,26900,0
20240524,192600,35695900,26900,26900,26900,26900,0
20240524,192500,35695900,26900,26900,26900,26900,0
20240524,192400,35695900,26900,26900,26900,26900,0
20240524,192300,35695900,26900,26900,26900,26900,0
20240524,192200,35695900,26900,26900,26900,26900,0
20240524,192100,35695900,26900,26900,26900,26900,0
20240524,192000,35695900,26900,26900,26900,26900,0
20240524,191900,35695900,26900,26900,26900,26900,0
20240524,191800,35695900,26900,26900,26900,26900,0
20240524,191700,35695900,26900,26900,26900,26900,4
20240524,191600,35695900,26900,26900,26900,26900,0
20240524,191500,35695900,26900,26900,26900,26900,0
20240524,191400,35695900,26900,26900,26900,26900,0
20240524,191300,35695900,26900,26900,26900,26900,0
20240524,191200,35695900,26900,26900,26900,26900,0
20240524,191100,35695900,26900,26900,26900,26900,0
20240524,191000,35695900,26900,26900,26900,26900,0
20240524,190900,35695900,26900,26900,26900,26900,0
20240524,190800,35695900,26900,26900,26900,26900,0
20240524,190700,35695900,26900,26900,26900,26900,0
20240524,190600,35695900,26900,26900,26900,26900,0
20240524,190500,35695900,26900,26900,26900,26900,0
20240524,190400,35695900,26900,26900,26900,26900,0
20240524,190300,35695900,26900,26900,26900,26900,0
20240524,190200,35695900,26900,26900,26900,26900,0
20240524,190100,35695900,26900,26900,26900,26900,0
20240524,190000,35695900,26900,26900,26900,26900,0
20240524,185900,35695900,26900,26900,26900,26900,0
20240524,185800,35695900,26900,26900,26900,26900,0
20240524,185700,35695900,26900,26900,26900,26900,0
20240524,185600,35695900,26900,26900,26900,26900,0
20240524,185500,35695900,26900,26900,26900,26900,0
20240524,185400,35695900,26900,26900,26900,26900,0
20240524,185300,35695900,26900,26900,26900,26900,0
20240524,185200,35695900,26900,26900,26900,26900,0
20240524,185100,35695900,26900,26900,26900,26900,0
20240524,185000,35695900,26900,26900,26900,26900,0
20240524,184900,35695900,26900,26900,26900,26900,0
20240524,184800,35695900,26900,26900,26900,26900,0
20240524,184700,35695900,26900,26900,26900,26900,4
20240524,184600,35695900,26900,26900,26900,26900,0
20240524,184500,35695900,26900,26900,26900,26900,0
20240524,184400,35695900,26900,26900,26900,26900,0
20240524,184300,35695900,26900,26900,26900,26900,0
20240524,184200,35695900,26900,26900,26900,26900,0
20240524,184100,35695900,26900,26900,26900,26900,0
20240524,184000,35695900,26900,26900,26900,26900,0
20240524,183900,35695900,26900,26900,26900,26900,0
20240524,183800,35695900,26900,26900,26900,26900,0
20240524,183700,35695900,26900,26900,26900,26900,0
20240524,183600,35695900,26900,26900,26900,26900,0
20240524,183500,35695900,26900,26900,26900,26900,0
20240524,183400,35695900,26900,26900,26900,26900,0
20240524,183300,35695900,26900,26900,26900,26900,0
20240524,183200,35695900,26900,26900,26900,26900,0
20240524,183100,35695900,26900,26900,26900,26900,0
20240524,183000,35695900,26900,26900,26900,26900,0
20240524,182900,35695900,26900,26900,26900,26900,0
20240524,182800,35695900,26900,26900,26900,26900,0
20240524,182700,35695900,26900,26900,26900,26900,0
20240524,182600,35695900,26900,26900,26900,26900,0
20240524,182500,35695900,26900,26900,26900,26900,0
20240524,182400,35695900,26900,26900,26900,26900,0
20240524,182300,35695900,26900,26900,26900,26900,0
20240524,182200,35695900,26900,26900,26900,26900,0
20240524,182100,35695900,26900,26900,26900,26900,0
20240524,182000,35695900,26900,26900,26900,26900,0
20240524,181900,35695900,26900,26900,26900,26900,0
20240524,181800,35695900,26900,26900,26900,26900,0
20240524,181700,35695900,26900,26900,26900,26900,4
20240524,181600,35695900,26900,26900,26900,26900,0
20240524,181500,35695900,26900,26900,26900,26900,0
20240524,181400,35695900,26900,26900,26900,26900,0
20240524,181300,35695900,26900,26900,26900,26900,0
20240524,181200,35695900,26900,26900,26900,26900,0
20240524,181100,35695900,26900,26900,26900,26900,0
20240524,181000,35695900,26900,26900,26900,26900,0
20240524,180900,35695900,26900,26900,26900,26900,0
20240524,180800,35695900,26900,26900,26900,26900,0
20240524,180700,35695900,26900,26900,26900,26900,0
20240524,180600,35695900,26900,26900,26900,26900,0
20240524,180500,35695900,26900,26900,26900,26900,0
20240524,180400,35695900,26900,26900,26900,26900,0
20240524,180300,35695900,26900,26900,26900,26900,0
20240524,180200,35695900,26900,26900,26900,26900,0
20240524,180100,35695900,26900,26900,26900,26900,0
20240524,180000,35695900,26900,26900,26900,26900,0
20240524,175900,35695900,26900,26900,26900,26900,0
20240524,175800,35695900,26900,26900,26900,26900,0
20240524,175700,35695900,26900,26900,26900,26900,0
20240524,175600,35695900,26900,26900,26900,26900,0
20240524,175500,35695900,26900,26900,26900,26900,0
20240524,175400,35695900,26900,26900,26900,26900,0
20240524,175300,35695900,26900,26900,26900,26900,0
20240524,175200,35695900,26900,26900,26900,26900,0
20240524,175100,35695900,26900,26900,26900,26900,0
20240524,175000,35695900,26900,26900,26900,26900,0
20240524,174900,35695900,26900,26900,26900,26900,0
20240524,174800,35695900,26900,26900,26900,26900,0
20240524,174700,35695900,26900,26900,26900,26900,4
20240524,174600,35695900,26900,26900,26900,26900,0
20240524,174500,35695900,26900,26900,26900,26900,0
20240524,174400,35695900,26900,26900,26900,26900,0
20240524,174300,35695900,26900,26900,26900,26900,0
20240524,174200,35695900,26900,26900,26900,26900,0
20240524,174100,35695900,26900,26900,26900,26900,0
20240524,174000,35695900,26900,26900,26900,26900,0
20240524,173900,35695900,26900,26900,26900,26900,0
20240524,173800,35695900,26900,26900,26900,26900,0
20240524,173700,35695900,26900,26900,26900,26900,0
20240524,173600,35695900,26900,26900,26900,26900,0
20240524,173500,35695900,26900,26900,26900,26900,0
20240524,173400,35695900,26900,26900,26900,26900,0
20240524,173300,35695900,26900,26900,26900,26900,0
20240524,173200,35695900,26900,26900,26900,26900,0
20240524,173100,35695900,26900,26900,26900,26900,0
20240524,173000,35695900,26900,26900,26900,26900,0
20240524,172900,35695900,26900,26900,26900,26900,0
20240524,172800,35695900,26900,26900,26900,26900,0
20240524,172700,35695900,26900,26900,26900,26900,0
20240524,172600,35695900,26900,26900,26900,26900,0
20240524,172500,35695900,26900,26900,26900,26900,0
20240524,172400,35695900,26900,26900,26900,26900,0
20240524,172300,35695900,26900,26900,26900,26900,0
20240524,172200,35695900,26900,26900,26900,26900,0
20240524,172100,35695900,26900,26900,26900,26900,0
20240524,172000,35695900,26900,26900,26900,26900,0
20240524,171900,35695900,26900,26900,26900,26900,0
20240524,171800,35695900,26900,26900,26900,26900,0
20240524,171700,35695900,26900,26900,26900,26900,4
20240524,171600,35695900,26900,26900,26900,26900,0
20240524,171500,35695900,26900,26900,26900,26900,0
20240524,171400,35695900,26900,26900,26900,26900,0
20240524,171300,35695900,26900,26900,26900,26900,0
20240524,171200,35695900,26900,26900,26900,26900,0
20240524,171100,35695900,26900,26900,26900,26900,0
20240524,171000,35695900,26900,26900,26900,26900,0
20240524,170900,35695900,26900,26900,26900,26900,0
20240524,170800,35695900,26900,26900,26900,26900,0
20240524,170700,35695900,26900,26900,26900,26900,0
20240524,170600,35695900,26900,26900,26900,26900,0
20240524,170500,35695900,26900,26900,26900,26900,0
20240524,170400,35695900,26900,26900,26900,26900,0
20240524,170300,35695900,26900,26900,26900,26900,0
20240524,170200,35695900,26900,26900,26900,26900,0
20240524,170100,35695900,26900,26900,26900,26900,0
20240524,170000,35695900,26900,26900,26900,26900,0
20240524,165900,35695900,26900,26900,26900,26900,0
20240524,165800,35695900,26900,26900,26900,26900,0
20240524,165700,35695900,26900,26900,26900,26900,0
20240524,165600,35695900,26900,26900,26900,26900,0
20240524,165500,35695900,26900,26900,26900,26900,0
20240524,165400,35695900,26900,26900,26900,26900,0
20240524,165300,35695900,26900,26900,26900,26900,0
20240524,165200,35695900,26900,26900,26900,26900,0
20240524,165100,35695900,26900,26900,26900,26900,0
20240524,165000,35695900,26900,26900,26900,26900,0
20240524,164900,35695900,26900,26900,26900,26900,0
20240524,164800,35695900,26900,26900,26900,26900,0
20240524,164700,35695900,26900,26900,26900,26900,4
20240524,164600,35695900,26900,26900,26900,26900,0
20240524,164500,35695900,26900,26900,26900,26900,0
20240524,164400,35695900,26900,26900,26900,26900,0
20240524,164300,35695900,26900,26900,26900,26900,0
20240524,164200,35695900,26900,26900,26900,26900,0
20240524,164100,35695900,26900,26900,26900,26900,0
20240524,164000,35695900,26900,26900,26900,26900,0
20240524,163900,35695900,26900,26900,26900,26900,0
20240524,163800,35695900,26900,26900,26900,26900,0
20240524,163700,35695900,26900,26900,26900,26900,0
20240524,163600,35695900,26900,26900,26900,26900,0
20240524,163500,35695900,26900,26900,26900,26900,0
20240524,163400,35695900,26900,26900,26900,26900,0
20240524,163300,35695900,26900,26900,26900,26900,0
20240524,163200,35695900,26900,26900,26900,26900,0
20240524,163100,35695900,26900,26900,26900,26900,0
20240524,163000,35695900,26900,26900,26900,26900,0
20240524,162900,35695900,26900,26900,26900,26900,0
20240524,162800,35695900,26900,26900,26900,26900,0
20240524,162700,35695900,26900,26900,26900,26900,0
20240524,162600,35695900,26900,26900,26900,26900,0
20240524,162500,35695900,26900,26900,26900,26900,0
20240524,162400,35695900,26900,26900,26900,26900,0
20240524,162300,35695900,26900,26900,26900,26900,0
20240524,162200,35695900,26900,26900,26900,26900,0
20240524,162100,35695900,26900,26900,26900,26900,0
20240524,162000,35695900,26900,26900,26900,26900,0
20240524,161900,35695900,26900,26900,26900,26900,0
20240524,161800,35695900,26900,26900,26900,26900,0
20240524,161700,35695900,26900,26900,26900,26900,4
20240524,161600,35695900,26900,26900,26900,26900,0
20240524,161500,35695900,26900,26900,26900,26900,0
20240524,161400,35695900,26900,26900,26900,26900,0
20240524,161300,35695900,26900,26900,26900,26900,0
20240524,161200,35695900,26900,26900,26900,26900,0
20240524,161100,35695900,26900,26900,26900,26900,0
20240524,161000,35695900,26900,26900,26900,26900,0
20240524,160900,35695900,26900,26900,26900,26900,0
20240524,160800,35695900,26900,26900,26900,26900,0
20240524,160700,35695900,26900,26900,26900,26900,0
20240524,160600,35695900,26900,26900,26900,26900,0
20240524,160500,35695900,26900,26900,26900,26900,0
20240524,160400,35695900,26900,26900,26900,26900,0
20240524,160300,35695900,26900,26900,26900,26900,0
20240524,160200,35695900,26900,26900,26900,26900,0
20240524,160100,35695900,26900,26900,26900,26900,0
20240524,160000,35695900,26900,26900,26900,26900,0
20240524,155900,35695900,26900,26900,26900,26900,0
20240524,155800,35695900,26900,26900,26900,26900,0
20240524,155700,35695900,26900,26900,26900,26900,0
20240524,155600,35695900,26900,26900,26900,26900,0
20240524,155500,35695900,26900,26900,26900,26900,0
20240524,155400,35695900,26900,26900,26900,26900,0
20240524,155300,35695900,26900,26900,26900,26900,0
20240524,155200,35695900,26900,26900,26900,26900,0
20240524,155100,35695900,26900,26900,26900,26900,0
20240524,155000,35695900,26900,26900,26900,26900,0
20240524,154900,35695900,26900,26900,26900,26900,0
20240524,154800,35695900,26900,26900,26900,26900,0
20240524,154700,35695900,26900,26900,26900,26900,4
20240524,154600,35695900,26900,26900,26900,26900,0
20240524,154500,35695900,26900,26900,26900,26900,0
20240524,154400,35695900,26900,26900,26900,26900,0
20240524,154300,35695900,26900,26900,26900,26900,0
20240524,154200,35695900,26900,26900,26900,26900,0
20240524,154100,35695900,26900,26900,26900,26900,0
20240524,154000,35695900,26900,26900,26900,26900,0
20240524,153900,35695900,26900,26900,26900,26900,0
20240524,153800,35695900,26900,26900,26900,26900,0
20240524,153700,35695900,26900,26900,26900,26900,0
20240524,153600,35695900,26900,26900,26900,26900,0
20240524,153500,35695900,26900,26900,26900,26900,0
20240524,153400,35695900,26900,26900,26900,26900,0
20240524,153300,35695900,26900,26900,26900,26900,0
20240524,153200,35695900,26900,26900,26900,26900,0
20240524,153100,35695900,26900,26900,26900,26900,0
20240524,153000,35695900,26900,26900,26900,26900,4
20240524,152900,35588300,26950,26950,26950,26950,0
20240524,152800,35588300,26950,26950,26950,26950,0
20240524,152700,35588300,26950,26950,26950,26950,0
20240524,152600,35588300,26950,26950,26950,26950,0
20240524,152500,35588300,26950,26950,26950,26950,0
20240524,152400,35588300,26950,26950,26950,26950,0
20240524,152300,35588300,26950,26950,26950,26950,0
20240524,152200,35588300,26950,26950,26950,26950,0
20240524,152100,35588300,26950,26950,26950,26950,0
20240524,152000,35588300,26950,26950,26950,26950,0
20240524,151900,35588300,26950,26800,26950,26800,3
20240524,151800,35507750,26950,26950,26950,26950,0
20240524,151700,35507750,26950,26950,26950,26950,0
20240524,151600,35507750,26950,26950,26950,26950,1
20240524,151500,35480800,26800,26800,26800,26800,0
20240524,151400,35480800,26800,26800,26800,26800,0
20240524,151300,35480800,26800,26800,26800,26800,10
20240524,151200,35212800,26800,26800,26800,26800,0
20240524,151100,35212800,26800,26800,26800,26800,0
20240524,151000,35212800,26800,26800,26800,26800,19
20240524,150900,34703600,26950,26950,26950,26950,0
20240524,150800,34703600,26950,26950,26950,26950,0
20240524,150700,34703600,26950,26950,26950,26950,0
20240524,150600,34703600,26950,26950,26950,26950,0
20240524,150500,34703600,26950,26950,26950,26950,10
20240524,150400,34434100,26950,26950,26950,26950,8
20240524,150300,34218500,26950,26950,26950,26950,0
20240524,150200,34218500,26950,26950,26950,26950,0
20240524,150100,34218500,26950,26950,26950,26950,0
20240524,150000,34218500,26950,26950,26950,26950,0
20240524,145900,34218500,26950,26950,26950,26950,0
20240524,145800,34218500,26950,26950,26950,26950,9
20240524,145700,33975950,26950,26950,26950,26950,0
20240524,145600,33975950,26950,26950,26950,26950,1
20240524,145500,33949000,26900,26900,26900,26900,0
20240524,145400,33949000,26900,26900,26900,26900,0
20240524,145300,33949000,26900,26900,26900,26900,0
20240524,145200,33949000,26900,26900,26900,26900,0
20240524,145100,33949000,26900,26900,26900,26900,0
20240524,145000,33949000,26900,26900,26900,26900,2
20240524,144900,33895200,26900,26900,26900,26900,0
20240524,144800,33895200,26900,26900,26900,26900,0
20240524,144700,33895200,26900,26900,26900,26900,0
20240524,144600,33895200,26900,26900,26900,26900,0
20240524,144500,33895200,26900,26900,26900,26900,0
20240524,144400,33895200,26900,26900,26900,26900,81
20240524,144300,31716300,26900,26900,26900,26900,0
20240524,144200,31716300,26900,26900,26900,26900,0
20240524,144100,31716300,26900,26900,26900,26900,0
20240524,144000,31716300,26900,26900,26900,26900,4
20240524,143900,31608700,26900,26900,26900,26900,0
20240524,143800,31608700,26900,26900,26900,26900,0
20240524,143700,31608700,26900,26900,26900,26900,0
20240524,143600,31608700,26900,26900,26900,26900,6
20240524,143500,31447300,26850,26850,26850,26850,0
20240524,143400,31447300,26850,26850,26850,26850,0
20240524,143300,31447300,26850,26850,26850,26850,0
20240524,143200,31447300,26850,26850,26850,26850,0
20240524,143100,31447300,26850,26850,26850,26850,1
20240524,143000,31420450,26850,26850,26850,26850,0
20240524,142900,31420450,26850,26850,26850,26850,0
20240524,142800,31420450,26850,26850,26850,26850,0
20240524,142700,31420450,26850,26850,26850,26850,0
20240524,142600,31420450,26850,26850,26850,26850,0
20240524,142500,31420450,26850,26850,26850,26850,0
20240524,142400,31420450,26850,26850,26850,26850,0
20240524,142300,31420450,26850,26850,26850,26850,0
20240524,142200,31420450,26850,26850,26850,26850,0
20240524,142100,31420450,26850,26900,26900,26850,2
20240524,142000,31366700,26900,26900,26900,26900,0
20240524,141900,31366700,26900,26900,26900,26900,0
20240524,141800,31366700,26900,26900,26900,26900,0
20240524,141700,31366700,26900,26900,26900,26900,0
20240524,141600,31366700,26900,26900,26900,26900,0
20240524,141500,31366700,26900,26900,26900,26900,0
20240524,141400,31366700,26900,26900,26900,26900,0
20240524,141300,31366700,26900,26900,26900,26900,0
20240524,141200,31366700,26900,26900,26900,26900,0
20240524,141100,31366700,26900,26850,26900,26850,29
20240524,141000,30587500,26850,26850,26850,26850,0
20240524,140900,30587500,26850,26850,26850,26850,32
20240524,140800,29728300,26800,26800,26800,26800,0
20240524,140700,29728300,26800,26800,26800,26800,0
20240524,140600,29728300,26800,26800,26800,26800,0
20240524,140500,29728300,26800,26800,26800,26800,0
20240524,140400,29728300,26800,26800,26800,26800,0
20240524,140300,29728300,26800,26800,26800,26800,0
20240524,140200,29728300,26800,26800,26800,26800,0
20240524,140100,29728300,26800,26800,26800,26800,0
20240524,140000,29728300,26800,26800,26800,26800,0
20240524,135900,29728300,26800,26800,26800,26800,0
20240524,135800,29728300,26800,26800,26800,26800,0
20240524,135700,29728300,26800,26800,26800,26800,0
20240524,135600,29728300,26800,26800,26800,26800,0
20240524,135500,29728300,26800,26800,26800,26800,0
20240524,135400,29728300,26800,26800,26800,26800,0
20240524,135300,29728300,26800,26800,26800,26800,0
20240524,135200,29728300,26800,26800,26800,26800,0
20240524,135100,29728300,26800,26800,26800,26800,0
20240524,135000,29728300,26800,26800,26800,26800,0
20240524,134900,29728300,26800,26800,26800,26800,0
20240524,134800,29728300,26800,26800,26800,26800,0
20240524,134700,29728300,26800,26800,26800,26800,0
20240524,134600,29728300,26800,26800,26800,26800,0
20240524,134500,29728300,26800,26800,26800,26800,0
20240524,134400,29728300,26800,26800,26800,26800,0
20240524,134300,29728300,26800,26800,26800,26800,0
20240524,134200,29728300,26800,26800,26800,26800,0
20240524,134100,29728300,26800,26800,26800,26800,0
20240524,134000,29728300,26800,26800,26800,26800,0
20240524,133900,29728300,26800,26800,26800,26800,0
20240524,133800,29728300,26800,26800,26800,26800,0
20240524,133700,29728300,26800,26800,26800,26800,0
20240524,133600,29728300,26800,26800,26800,26800,0
20240524,133500,29728300,26800,26800,26800,26800,0
20240524,133400,29728300,26800,26800,26800,26800,0
20240524,133300,29728300,26800,26800,26800,26800,0
20240524,133200,29728300,26800,26800,26800,26800,0
20240524,133100,29728300,26800,26800,26800,26800,0
20240524,133000,29728300,26800,26800,26800,26800,0
20240524,132900,29728300,26800,26800,26800,26800,0
20240524,132800,29728300,26800,26800,26800,26800,53
20240524,132700,28307900,26800,26800,26800,26800,28
20240524,132600,27557500,26800,26800,26800,26800,0
20240524,132500,27557500,26800,26800,26800,26800,0
20240524,132400,27557500,26800,26800,26800,26800,0
20240524,132300,27557500,26800,26800,26800,26800,12
20240524,132200,27235900,26850,26850,26850,26850,1
20240524,132100,27209050,26850,26850,26850,26850,0
20240524,132000,27209050,26850,26850,26850,26850,0
20240524,131900,27209050,26850,26850,26850,26850,10
20240524,131800,26940550,26850,26850,26850,26850,0
20240524,131700,26940550,26850,26850,26850,26850,0
20240524,131600,26940550,26850,26850,26850,26850,2
20240524,131500,26886850,26850,26850,26850,26850,0
20240524,131400,26886850,26850,26850,26850,26850,0
20240524,131300,26886850,26850,26850,26850,26850,0
20240524,131200,26886850,26850,26850,26850,26850,0
20240524,131100,26886850,26850,26850,26850,26850,0
20240524,131000,26886850,26850,26850,26850,26850,0
20240524,130900,26886850,26850,26850,26850,26850,0
20240524,130800,26886850,26850,26850,26850,26850,1
20240524,130700,26860000,26950,26950,26950,26950,0
20240524,130600,26860000,26950,26950,26950,26950,0
20240524,130500,26860000,26950,26950,26950,26950,0
20240524,130400,26860000,26950,26950,26950,26950,0
20240524,130300,26860000,26950,26950,26950,26950,0
20240524,130200,26860000,26950,26950,26950,26950,0
20240524,130100,26860000,26950,26950,26950,26950,0
20240524,130000,26860000,26950,26950,26950,26950,1
20240524,125900,26833050,26950,26950,26950,26950,0
20240524,125800,26833050,26950,26950,26950,26950,0
20240524,125700,26833050,26950,26950,26950,26950,0
20240524,125600,26833050,26950,26950,26950,26950,1
20240524,125500,26806100,26950,26900,26950,26900,2
20240524,125400,26752250,26800,26800,26800,26800,0
20240524,125300,26752250,26800,26800,26800,26800,0
20240524,125200,26752250,26800,26800,26800,26800,0
20240524,125100,26752250,26800,26800,26800,26800,0
20240524,125000,26752250,26800,26800,26800,26800,0
20240524,124900,26752250,26800,26800,26800,26800,0
20240524,124800,26752250,26800,26800,26800,26800,0
20240524,124700,26752250,26800,26800,26800,26800,0
20240524,124600,26752250,26800,26800,26800,26800,0
20240524,124500,26752250,26800,26800,26800,26800,0
20240524,124400,26752250,26800,26800,26800,26800,0
20240524,124300,26752250,26800,26800,26800,26800,0
20240524,124200,26752250,26800,26800,26800,26800,0
20240524,124100,26752250,26800,26800,26800,26800,0
20240524,124000,26752250,26800,26800,26800,26800,0
20240524,123900,26752250,26800,26800,26800,26800,0
20240524,123800,26752250,26800,26800,26800,26800,0
20240524,123700,26752250,26800,26800,26800,26800,0
20240524,123600,26752250,26800,26800,26800,26800,31
20240524,123500,25921450,26800,26800,26800,26800,0
20240524,123400,25921450,26800,26800,26800,26800,0
20240524,123300,25921450,26800,26800,26800,26800,0
20240524,123200,25921450,26800,26800,26800,26800,0
20240524,123100,25921450,26800,26800,26800,26800,0
20240524,123000,25921450,26800,26800,26800,26800,0
20240524,122900,25921450,26800,26800,26800,26800,9
20240524,122800,25680250,26850,26850,26850,26850,0
20240524,122700,25680250,26850,26850,26850,26850,0
20240524,122600,25680250,26850,26850,26850,26850,0
20240524,122500,25680250,26850,26850,26850,26850,0
20240524,122400,25680250,26850,26850,26850,26850,0
20240524,122300,25680250,26850,26850,26850,26850,1
20240524,122200,25653400,26900,26900,26900,26900,0
20240524,122100,25653400,26900,26900,26900,26900,0
20240524,122000,25653400,26900,26900,26900,26900,0
20240524,121900,25653400,26900,26900,26900,26900,0
20240524,121800,25653400,26900,26900,26900,26900,0
20240524,121700,25653400,26900,26900,26900,26900,0
20240524,121600,25653400,26900,26900,26900,26900,0
20240524,121500,25653400,26900,26900,26900,26900,0
20240524,121400,25653400,26900,26900,26900,26900,0
20240524,121300,25653400,26900,26900,26900,26900,2
20240524,121200,25599600,26850,26850,26850,26850,11
20240524,121100,25304250,26900,26900,26900,26900,0
20240524,121000,25304250,26900,26900,26900,26900,0
20240524,120900,25304250,26900,26900,26900,26900,0
20240524,120800,25304250,26900,26900,26900,26900,4
20240524,120700,25196650,26900,26900,26900,26900,0
20240524,120600,25196650,26900,26900,26900,26900,0
20240524,120500,25196650,26900,26900,26900,26900,0
20240524,120400,25196650,26900,26900,26900,26900,1
20240524,120300,25169750,26950,26950,26950,26950,0
20240524,120200,25169750,26950,26950,26950,26950,0
20240524,120100,25169750,26950,26950,26950,26950,0
20240524,120000,25169750,26950,26950,26950,26950,0
20240524,115900,25169750,26950,26950,26950,26950,0
20240524,115800,25169750,26950,26950,26950,26950,0
20240524,115700,25169750,26950,26950,26950,26950,2
20240524,115600,25115850,26950,26850,26950,26850,22
20240524,115500,24524950,26950,26950,26950,26950,0
20240524,115400,24524950,26950,26950,26950,26950,0
20240524,115300,24524950,26950,26950,26950,26950,21
20240524,115200,23959000,26950,26950,26950,26950,8
20240524,115100,23743400,26800,26800,26800,26800,0
20240524,115000,23743400,26800,26800,26800,26800,0
20240524,114900,23743400,26800,26800,26800,26800,0
20240524,114800,23743400,26800,26800,26800,26800,2
20240524,114700,23689800,26800,26800,26800,26800,0
20240524,114600,23689800,26800,26800,26800,26800,100
20240524,114500,21009800,26800,26800,26800,26800,0
20240524,114400,21009800,26800,26800,26800,26800,0
20240524,114300,21009800,26800,26800,26800,26800,0
20240524,114200,21009800,26800,26800,26800,26800,0
20240524,114100,21009800,26800,26800,26800,26800,0
20240524,114000,21009800,26800,26800,26800,26800,0
20240524,113900,21009800,26800,26800,26800,26800,0
20240524,113800,21009800,26800,26800,26800,26800,0
20240524,113700,21009800,26800,26800,26800,26800,0
20240524,113600,21009800,26800,26800,26800,26800,0
20240524,113500,21009800,26800,26800,26800,26800,0
20240524,113400,21009800,26800,26800,26800,26800,0
20240524,113300,21009800,26800,26800,26800,26800,0
20240524,113200,21009800,26800,26800,26800,26800,0
20240524,113100,21009800,26800,26800,26800,26800,0
20240524,113000,21009800,26800,26800,26800,26800,224
20240524,112900,15006600,26950,26950,26950,26950,0
20240524,112800,15006600,26950,26900,26950,26900,3
20240524,112700,14925800,26900,26900,26900,26900,0
20240524,112600,14925800,26900,26900,26900,26900,0
20240524,112500,14925800,26900,26900,26900,26900,0
20240524,112400,14925800,26900,26900,26900,26900,0
20240524,112300,14925800,26900,26900,26900,26900,0
20240524,112200,14925800,26900,26900,26900,26900,0
20240524,112100,14925800,26900,26900,26900,26900,0
20240524,112000,14925800,26900,26900,26900,26900,0
20240524,111900,14925800,26900,26900,26900,26900,0
20240524,111800,14925800,26900,26900,26900,26900,0
20240524,111700,14925800,26900,26800,26900,26800,20
20240524,111600,14389450,26800,26800,26800,26800,0
20240524,111500,14389450,26800,26800,26800,26800,0
20240524,111400,14389450,26800,26800,26800,26800,0
20240524,111300,14389450,26800,26800,26800,26800,0
20240524,111200,14389450,26800,26800,26800,26800,0
20240524,111100,14389450,26800,26800,26800,26800,1
20240524,111000,14362650,26800,26800,26800,26800,0
20240524,110900,14362650,26800,26800,26800,26800,0
20240524,110800,14362650,26800,26800,26800,26800,1
20240524,110700,14335850,26800,26800,26800,26800,0
20240524,110600,14335850,26800,26800,26800,26800,0
20240524,110500,14335850,26800,26800,26800,26800,0
20240524,110400,14335850,26800,26800,26800,26800,0
20240524,110300,14335850,26800,26800,26800,26800,0
20240524,110200,14335850,26800,26800,26800,26800,0
20240524,110100,14335850,26800,26800,26800,26800,1
20240524,110000,14309050,26800,26800,26800,26800,0
20240524,105900,14309050,26800,26800,26800,26800,0
20240524,105800,14309050,26800,26800,26800,26800,0
20240524,105700,14309050,26800,26800,26800,26800,0
20240524,105600,14309050,26800,26800,26800,26800,0
20240524,105500,14309050,26800,26800,26800,26800,0
20240524,105400,14309050,26800,26800,26800,26800,0
20240524,105300,14309050,26800,26800,26800,26800,0
20240524,105200,14309050,26800,26800,26800,26800,0
20240524,105100,14309050,26800,26800,26800,26800,0
20240524,105000,14309050,26800,26800,26800,26800,5
20240524,104900,14175050,26800,26800,26800,26800,0
20240524,104800,14175050,26800,26800,26800,26800,40
20240524,104700,13103050,26800,26800,26800,26800,0
20240524,104600,13103050,26800,26800,26800,26800,0
20240524,104500,13103050,26800,26800,26800,26800,0
20240524,104400,13103050,26800,26800,26800,26800,0
20240524,104300,13103050,26800,26800,26800,26800,0
20240524,104200,13103050,26800,26800,26800,26800,4
20240524,104100,12995850,26800,26800,26800,26800,0
20240524,104000,12995850,26800,26800,26800,26800,0
20240524,103900,12995850,26800,26800,26800,26800,0
20240524,103800,12995850,26800,26800,26800,26800,0
20240524,103700,12995850,26800,26800,26800,26800,0
20240524,103600,12995850,26800,26800,26800,26800,7
20240524,103500,12808250,26800,26800,26800,26800,0
20240524,103400,12808250,26800,26800,26800,26800,0
20240524,103300,12808250,26800,26800,26800,26800,0
20240524,103200,12808250,26800,26800,26800,26800,0
20240524,103100,12808250,26800,26800,26800,26800,0
20240524,103000,12808250,26800,26800,26800,26800,1
20240524,102900,12781450,26800,26800,26800,26800,1
20240524,102800,12754650,26800,26800,26800,26800,0
20240524,102700,12754650,26800,26800,26800,26800,0
20240524,102600,12754650,26800,26800,26800,26800,0
20240524,102500,12754650,26800,26800,26800,26800,0
20240524,102400,12754650,26800,26800,26800,26800,0
20240524,102300,12754650,26800,26800,26800,26800,0
20240524,102200,12754650,26800,26800,26800,26800,10
20240524,102100,12486650,26650,26650,26650,26650,0
20240524,102000,12486650,26650,26650,26650,26650,0
20240524,101900,12486650,26650,26650,26650,26650,0
20240524,101800,12486650,26650,26650,26650,26650,0
20240524,101700,12486650,26650,26650,26650,26650,0
20240524,101600,12486650,26650,26650,26650,26650,0
20240524,101500,12486650,26650,26650,26650,26650,0
20240524,101400,12486650,26650,26650,26650,26650,0
20240524,101300,12486650,26650,26650,26650,26650,0
20240524,101200,12486650,26650,26650,26650,26650,0
20240524,101100,12486650,26650,26650,26650,26650,0
20240524,101000,12486650,26650,26650,26650,26650,0
20240524,100900,12486650,26650,26650,26650,26650,0
20240524,100800,12486650,26650,26650,26650,26650,0
20240524,100700,12486650,26650,26650,26650,26650,0
20240524,100600,12486650,26650,26650,26650,26650,0
20240524,100500,12486650,26650,26650,26650,26650,1
20240524,100400,12460000,26650,26700,26700,26650,40
20240524,100300,11393450,26750,26750,26750,26750,0
20240524,100200,11393450,26750,26750,26750,26750,0
20240524,100100,11393450,26750,26750,26750,26750,0
20240524,100000,11393450,26750,26750,26750,26750,0
20240524,095900,11393450,26750,26750,26750,26750,0
20240524,095800,11393450,26750,26750,26750,26750,0
20240524,095700,11393450,26750,26650,26750,26650,47
20240524,095600,10139900,26700,26700,26700,26700,0
20240524,095500,10139900,26700,26700,26700,26700,31
20240524,095400,9312200,26750,26750,26750,26750,10
20240524,095300,9044700,26850,26850,26850,26850,0
20240524,095200,9044700,26850,26850,26850,26850,0
20240524,095100,9044700,26850,26850,26850,26850,0
20240524,095000,9044700,26850,26850,26850,26850,0
20240524,094900,9044700,26850,26850,26850,26850,0
20240524,094800,9044700,26850,26850,26850,26850,0
20240524,094700,9044700,26850,26850,26850,26850,0
20240524,094600,9044700,26850,26850,26850,26850,0
20240524,094500,9044700,26850,26850,26850,26850,0
20240524,094400,9044700,26850,26850,26850,26850,2
20240524,094300,8991000,26950,26950,26950,26950,0
20240524,094200,8991000,26950,26950,26950,26950,0
20240524,094100,8991000,26950,26950,26950,26950,0
20240524,094000,8991000,26950,26950,26950,26950,0
20240524,093900,8991000,26950,26950,26950,26950,0
20240524,093800,8991000,26950,26950,26950,26950,0
20240524,093700,8991000,26950,26950,26950,26950,0
20240524,093600,8991000,26950,26950,26950,26950,0
20240524,093500,8991000,26950,26950,26950,26950,0
20240524,093400,8991000,26950,26950,26950,26950,0
20240524,093300,8991000,26950,26950,26950,26950,0
20240524,093200,8991000,26950,26950,26950,26950,0
20240524,093100,8991000,26950,26950,26950,26950,1
20240524,093000,8964050,26700,26700,26700,26700,0
20240524,092900,8964050,26700,26800,26800,26700,113
20240524,092800,5943850,26850,26850,26850,26850,0
20240524,092700,5943850,26850,26850,26850,26850,0
20240524,092600,5943850,26850,26850,26850,26850,140
20240524,092500,2184850,26950,26950,26950,26950,0
20240524,092400,2184850,26950,26950,26950,26950,0
20240524,092300,2184850,26950,26950,26950,26950,0
20240524,092200,2184850,26950,26950,26950,26950,0
20240524,092100,2184850,26950,27000,27000,26950,22
20240524,092000,1591350,27000,27000,27000,27000,0
20240524,091900,1591350,27000,27000,27000,27000,0
20240524,091800,1591350,27000,27000,27000,27000,1
20240524,091700,1564350,27000,27000,27000,27000,0
20240524,091600,1564350,27000,26900,27000,26900,55
20240524,091500,80700,26900,26900,26900,26900,0
20240524,091400,80700,26900,26900,26900,26900,0
20240524,091300,80700,26900,26900,26900,26900,0
20240524,091200,80700,26900,26900,26900,26900,0
20240524,091100,80700,26900,26900,26900,26900,0
20240524,091000,80700,26900,26900,26900,26900,0
20240524,090900,80700,26900,26900,26900,26900,0
20240524,090800,80700,26900,26900,26900,26900,0
20240524,090700,80700,26900,26900,26900,26900,0
20240524,090600,80700,26900,26900,26900,26900,0
20240524,090500,80700,26900,26900,26900,26900,0
20240524,090400,80700,26900,26900,26900,26900,0
20240524,090300,80700,26900,26900,26900,26900,0
20240524,090200,80700,26900,26900,26900,26900,0
20240524,090100,80700,26900,26900,26900,26900,0
20240524,090000,80700,26900,26900,26900,26900,3