KissMeData/192440/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,202900,706545900,29200,29200,29200,29200,561
20240521,202800,706545900,29200,29200,29200,29200,0
20240521,202700,706545900,29200,29200,29200,29200,0
20240521,202600,706545900,29200,29200,29200,29200,0
20240521,202500,706545900,29200,29200,29200,29200,0
20240521,202400,706545900,29200,29200,29200,29200,0
20240521,202300,706545900,29200,29200,29200,29200,0
20240521,202200,706545900,29200,29200,29200,29200,0
20240521,202100,706545900,29200,29200,29200,29200,0
20240521,202000,706545900,29200,29200,29200,29200,0
20240521,201900,706545900,29200,29200,29200,29200,0
20240521,201800,706545900,29200,29200,29200,29200,0
20240521,201700,706545900,29200,29200,29200,29200,0
20240521,201600,706545900,29200,29200,29200,29200,0
20240521,201500,706545900,29200,29200,29200,29200,0
20240521,201400,706545900,29200,29200,29200,29200,0
20240521,201300,706545900,29200,29200,29200,29200,0
20240521,201200,706545900,29200,29200,29200,29200,0
20240521,201100,706545900,29200,29200,29200,29200,0
20240521,201000,706545900,29200,29200,29200,29200,0
20240521,200900,706545900,29200,29200,29200,29200,0
20240521,200800,706545900,29200,29200,29200,29200,0
20240521,200700,706545900,29200,29200,29200,29200,0
20240521,200600,706545900,29200,29200,29200,29200,0
20240521,200500,706545900,29200,29200,29200,29200,0
20240521,200400,706545900,29200,29200,29200,29200,0
20240521,200300,706545900,29200,29200,29200,29200,0
20240521,200200,706545900,29200,29200,29200,29200,0
20240521,200100,706545900,29200,29200,29200,29200,0
20240521,200000,706545900,29200,29200,29200,29200,0
20240521,195900,706545900,29200,29200,29200,29200,561
20240521,195800,706545900,29200,29200,29200,29200,0
20240521,195700,706545900,29200,29200,29200,29200,0
20240521,195600,706545900,29200,29200,29200,29200,0
20240521,195500,706545900,29200,29200,29200,29200,0
20240521,195400,706545900,29200,29200,29200,29200,0
20240521,195300,706545900,29200,29200,29200,29200,0
20240521,195200,706545900,29200,29200,29200,29200,0
20240521,195100,706545900,29200,29200,29200,29200,0
20240521,195000,706545900,29200,29200,29200,29200,0
20240521,194900,706545900,29200,29200,29200,29200,0
20240521,194800,706545900,29200,29200,29200,29200,0
20240521,194700,706545900,29200,29200,29200,29200,0
20240521,194600,706545900,29200,29200,29200,29200,0
20240521,194500,706545900,29200,29200,29200,29200,0
20240521,194400,706545900,29200,29200,29200,29200,0
20240521,194300,706545900,29200,29200,29200,29200,0
20240521,194200,706545900,29200,29200,29200,29200,0
20240521,194100,706545900,29200,29200,29200,29200,0
20240521,194000,706545900,29200,29200,29200,29200,0
20240521,193900,706545900,29200,29200,29200,29200,0
20240521,193800,706545900,29200,29200,29200,29200,0
20240521,193700,706545900,29200,29200,29200,29200,0
20240521,193600,706545900,29200,29200,29200,29200,0
20240521,193500,706545900,29200,29200,29200,29200,0
20240521,193400,706545900,29200,29200,29200,29200,0
20240521,193300,706545900,29200,29200,29200,29200,0
20240521,193200,706545900,29200,29200,29200,29200,0
20240521,193100,706545900,29200,29200,29200,29200,0
20240521,193000,706545900,29200,29200,29200,29200,0
20240521,192900,706545900,29200,29200,29200,29200,561
20240521,192800,706545900,29200,29200,29200,29200,0
20240521,192700,706545900,29200,29200,29200,29200,0
20240521,192600,706545900,29200,29200,29200,29200,0
20240521,192500,706545900,29200,29200,29200,29200,0
20240521,192400,706545900,29200,29200,29200,29200,0
20240521,192300,706545900,29200,29200,29200,29200,0
20240521,192200,706545900,29200,29200,29200,29200,0
20240521,192100,706545900,29200,29200,29200,29200,0
20240521,192000,706545900,29200,29200,29200,29200,0
20240521,191900,706545900,29200,29200,29200,29200,0
20240521,191800,706545900,29200,29200,29200,29200,0
20240521,191700,706545900,29200,29200,29200,29200,0
20240521,191600,706545900,29200,29200,29200,29200,0
20240521,191500,706545900,29200,29200,29200,29200,0
20240521,191400,706545900,29200,29200,29200,29200,0
20240521,191300,706545900,29200,29200,29200,29200,0
20240521,191200,706545900,29200,29200,29200,29200,0
20240521,191100,706545900,29200,29200,29200,29200,0
20240521,191000,706545900,29200,29200,29200,29200,0
20240521,190900,706545900,29200,29200,29200,29200,0
20240521,190800,706545900,29200,29200,29200,29200,0
20240521,190700,706545900,29200,29200,29200,29200,0
20240521,190600,706545900,29200,29200,29200,29200,0
20240521,190500,706545900,29200,29200,29200,29200,0
20240521,190400,706545900,29200,29200,29200,29200,0
20240521,190300,706545900,29200,29200,29200,29200,0
20240521,190200,706545900,29200,29200,29200,29200,0
20240521,190100,706545900,29200,29200,29200,29200,0
20240521,190000,706545900,29200,29200,29200,29200,0
20240521,185900,706545900,29200,29200,29200,29200,561
20240521,185800,706545900,29200,29200,29200,29200,0
20240521,185700,706545900,29200,29200,29200,29200,0
20240521,185600,706545900,29200,29200,29200,29200,0
20240521,185500,706545900,29200,29200,29200,29200,0
20240521,185400,706545900,29200,29200,29200,29200,0
20240521,185300,706545900,29200,29200,29200,29200,0
20240521,185200,706545900,29200,29200,29200,29200,0
20240521,185100,706545900,29200,29200,29200,29200,0
20240521,185000,706545900,29200,29200,29200,29200,0
20240521,184900,706545900,29200,29200,29200,29200,0
20240521,184800,706545900,29200,29200,29200,29200,0
20240521,184700,706545900,29200,29200,29200,29200,0
20240521,184600,706545900,29200,29200,29200,29200,0
20240521,184500,706545900,29200,29200,29200,29200,0
20240521,184400,706545900,29200,29200,29200,29200,0
20240521,184300,706545900,29200,29200,29200,29200,0
20240521,184200,706545900,29200,29200,29200,29200,0
20240521,184100,706545900,29200,29200,29200,29200,0
20240521,184000,706545900,29200,29200,29200,29200,0
20240521,183900,706545900,29200,29200,29200,29200,0
20240521,183800,706545900,29200,29200,29200,29200,0
20240521,183700,706545900,29200,29200,29200,29200,0
20240521,183600,706545900,29200,29200,29200,29200,0
20240521,183500,706545900,29200,29200,29200,29200,0
20240521,183400,706545900,29200,29200,29200,29200,0
20240521,183300,706545900,29200,29200,29200,29200,0
20240521,183200,706545900,29200,29200,29200,29200,0
20240521,183100,706545900,29200,29200,29200,29200,0
20240521,183000,706545900,29200,29200,29200,29200,0
20240521,182900,706545900,29200,29200,29200,29200,561
20240521,182800,706545900,29200,29200,29200,29200,0
20240521,182700,706545900,29200,29200,29200,29200,0
20240521,182600,706545900,29200,29200,29200,29200,0
20240521,182500,706545900,29200,29200,29200,29200,0
20240521,182400,706545900,29200,29200,29200,29200,0
20240521,182300,706545900,29200,29200,29200,29200,0
20240521,182200,706545900,29200,29200,29200,29200,0
20240521,182100,706545900,29200,29200,29200,29200,0
20240521,182000,706545900,29200,29200,29200,29200,0
20240521,181900,706545900,29200,29200,29200,29200,0
20240521,181800,706545900,29200,29200,29200,29200,0
20240521,181700,706545900,29200,29200,29200,29200,0
20240521,181600,706545900,29200,29200,29200,29200,0
20240521,181500,706545900,29200,29200,29200,29200,0
20240521,181400,706545900,29200,29200,29200,29200,0
20240521,181300,706545900,29200,29200,29200,29200,0
20240521,181200,706545900,29200,29200,29200,29200,0
20240521,181100,706545900,29200,29200,29200,29200,0
20240521,181000,706545900,29200,29200,29200,29200,0
20240521,180900,706545900,29200,29200,29200,29200,0
20240521,180800,706545900,29200,29200,29200,29200,0
20240521,180700,706545900,29200,29200,29200,29200,0
20240521,180600,706545900,29200,29200,29200,29200,0
20240521,180500,706545900,29200,29200,29200,29200,0
20240521,180400,706545900,29200,29200,29200,29200,0
20240521,180300,706545900,29200,29200,29200,29200,0
20240521,180200,706545900,29200,29200,29200,29200,0
20240521,180100,706545900,29200,29200,29200,29200,0
20240521,180000,706545900,29200,29200,29200,29200,0
20240521,175900,706545900,29200,29200,29200,29200,561
20240521,175800,706545900,29200,29200,29200,29200,0
20240521,175700,706545900,29200,29200,29200,29200,0
20240521,175600,706545900,29200,29200,29200,29200,0
20240521,175500,706545900,29200,29200,29200,29200,0
20240521,175400,706545900,29200,29200,29200,29200,0
20240521,175300,706545900,29200,29200,29200,29200,0
20240521,175200,706545900,29200,29200,29200,29200,0
20240521,175100,706545900,29200,29200,29200,29200,0
20240521,175000,706545900,29200,29200,29200,29200,0
20240521,174900,706545900,29200,29200,29200,29200,0
20240521,174800,706545900,29200,29200,29200,29200,0
20240521,174700,706545900,29200,29200,29200,29200,0
20240521,174600,706545900,29200,29200,29200,29200,0
20240521,174500,706545900,29200,29200,29200,29200,0
20240521,174400,706545900,29200,29200,29200,29200,0
20240521,174300,706545900,29200,29200,29200,29200,0
20240521,174200,706545900,29200,29200,29200,29200,0
20240521,174100,706545900,29200,29200,29200,29200,0
20240521,174000,706545900,29200,29200,29200,29200,0
20240521,173900,706545900,29200,29200,29200,29200,0
20240521,173800,706545900,29200,29200,29200,29200,0
20240521,173700,706545900,29200,29200,29200,29200,0
20240521,173600,706545900,29200,29200,29200,29200,0
20240521,173500,706545900,29200,29200,29200,29200,0
20240521,173400,706545900,29200,29200,29200,29200,0
20240521,173300,706545900,29200,29200,29200,29200,0
20240521,173200,706545900,29200,29200,29200,29200,0
20240521,173100,706545900,29200,29200,29200,29200,0
20240521,173000,706545900,29200,29200,29200,29200,0
20240521,172900,706545900,29200,29200,29200,29200,561
20240521,172800,706545900,29200,29200,29200,29200,0
20240521,172700,706545900,29200,29200,29200,29200,0
20240521,172600,706545900,29200,29200,29200,29200,0
20240521,172500,706545900,29200,29200,29200,29200,0
20240521,172400,706545900,29200,29200,29200,29200,0
20240521,172300,706545900,29200,29200,29200,29200,0
20240521,172200,706545900,29200,29200,29200,29200,0
20240521,172100,706545900,29200,29200,29200,29200,0
20240521,172000,706545900,29200,29200,29200,29200,0
20240521,171900,706545900,29200,29200,29200,29200,0
20240521,171800,706545900,29200,29200,29200,29200,0
20240521,171700,706545900,29200,29200,29200,29200,0
20240521,171600,706545900,29200,29200,29200,29200,0
20240521,171500,706545900,29200,29200,29200,29200,0
20240521,171400,706545900,29200,29200,29200,29200,0
20240521,171300,706545900,29200,29200,29200,29200,0
20240521,171200,706545900,29200,29200,29200,29200,0
20240521,171100,706545900,29200,29200,29200,29200,0
20240521,171000,706545900,29200,29200,29200,29200,0
20240521,170900,706545900,29200,29200,29200,29200,0
20240521,170800,706545900,29200,29200,29200,29200,0
20240521,170700,706545900,29200,29200,29200,29200,0
20240521,170600,706545900,29200,29200,29200,29200,0
20240521,170500,706545900,29200,29200,29200,29200,0
20240521,170400,706545900,29200,29200,29200,29200,0
20240521,170300,706545900,29200,29200,29200,29200,0
20240521,170200,706545900,29200,29200,29200,29200,0
20240521,170100,706545900,29200,29200,29200,29200,0
20240521,170000,706545900,29200,29200,29200,29200,0
20240521,165900,706545900,29200,29200,29200,29200,561
20240521,165800,706545900,29200,29200,29200,29200,0
20240521,165700,706545900,29200,29200,29200,29200,0
20240521,165600,706545900,29200,29200,29200,29200,0
20240521,165500,706545900,29200,29200,29200,29200,0
20240521,165400,706545900,29200,29200,29200,29200,0
20240521,165300,706545900,29200,29200,29200,29200,0
20240521,165200,706545900,29200,29200,29200,29200,0
20240521,165100,706545900,29200,29200,29200,29200,0
20240521,165000,706545900,29200,29200,29200,29200,0
20240521,164900,706545900,29200,29200,29200,29200,0
20240521,164800,706545900,29200,29200,29200,29200,0
20240521,164700,706545900,29200,29200,29200,29200,0
20240521,164600,706545900,29200,29200,29200,29200,0
20240521,164500,706545900,29200,29200,29200,29200,0
20240521,164400,706545900,29200,29200,29200,29200,0
20240521,164300,706545900,29200,29200,29200,29200,0
20240521,164200,706545900,29200,29200,29200,29200,0
20240521,164100,706545900,29200,29200,29200,29200,0
20240521,164000,706545900,29200,29200,29200,29200,0
20240521,163900,706545900,29200,29200,29200,29200,0
20240521,163800,706545900,29200,29200,29200,29200,0
20240521,163700,706545900,29200,29200,29200,29200,0
20240521,163600,706545900,29200,29200,29200,29200,0
20240521,163500,706545900,29200,29200,29200,29200,0
20240521,163400,706545900,29200,29200,29200,29200,0
20240521,163300,706545900,29200,29200,29200,29200,0
20240521,163200,706545900,29200,29200,29200,29200,0
20240521,163100,706545900,29200,29200,29200,29200,0
20240521,163000,706545900,29200,29200,29200,29200,0
20240521,162900,706545900,29200,29200,29200,29200,561
20240521,162800,706545900,29200,29200,29200,29200,0
20240521,162700,706545900,29200,29200,29200,29200,0
20240521,162600,706545900,29200,29200,29200,29200,0
20240521,162500,706545900,29200,29200,29200,29200,0
20240521,162400,706545900,29200,29200,29200,29200,0
20240521,162300,706545900,29200,29200,29200,29200,0
20240521,162200,706545900,29200,29200,29200,29200,0
20240521,162100,706545900,29200,29200,29200,29200,0
20240521,162000,706545900,29200,29200,29200,29200,0
20240521,161900,706545900,29200,29200,29200,29200,0
20240521,161800,706545900,29200,29200,29200,29200,0
20240521,161700,706545900,29200,29200,29200,29200,0
20240521,161600,706545900,29200,29200,29200,29200,0
20240521,161500,706545900,29200,29200,29200,29200,0
20240521,161400,706545900,29200,29200,29200,29200,0
20240521,161300,706545900,29200,29200,29200,29200,0
20240521,161200,706545900,29200,29200,29200,29200,0
20240521,161100,706545900,29200,29200,29200,29200,0
20240521,161000,706545900,29200,29200,29200,29200,0
20240521,160900,706545900,29200,29200,29200,29200,0
20240521,160800,706545900,29200,29200,29200,29200,0
20240521,160700,706545900,29200,29200,29200,29200,0
20240521,160600,706545900,29200,29200,29200,29200,0
20240521,160500,706545900,29200,29200,29200,29200,0
20240521,160400,706545900,29200,29200,29200,29200,0
20240521,160300,706545900,29200,29200,29200,29200,0
20240521,160200,706545900,29200,29200,29200,29200,0
20240521,160100,706545900,29200,29200,29200,29200,0
20240521,160000,706545900,29200,29200,29200,29200,0
20240521,155900,706545900,29200,29200,29200,29200,561
20240521,155800,706545900,29200,29200,29200,29200,0
20240521,155700,706545900,29200,29200,29200,29200,0
20240521,155600,706545900,29200,29200,29200,29200,0
20240521,155500,706545900,29200,29200,29200,29200,0
20240521,155400,706545900,29200,29200,29200,29200,0
20240521,155300,706545900,29200,29200,29200,29200,0
20240521,155200,706545900,29200,29200,29200,29200,0
20240521,155100,706545900,29200,29200,29200,29200,0
20240521,155000,706545900,29200,29200,29200,29200,0
20240521,154900,706545900,29200,29200,29200,29200,0
20240521,154800,706545900,29200,29200,29200,29200,0
20240521,154700,706545900,29200,29200,29200,29200,0
20240521,154600,706545900,29200,29200,29200,29200,0
20240521,154500,706545900,29200,29200,29200,29200,0
20240521,154400,706545900,29200,29200,29200,29200,0
20240521,154300,706545900,29200,29200,29200,29200,0
20240521,154200,706545900,29200,29200,29200,29200,0
20240521,154100,706545900,29200,29200,29200,29200,0
20240521,154000,706545900,29200,29200,29200,29200,0
20240521,153900,706545900,29200,29200,29200,29200,0
20240521,153800,706545900,29200,29200,29200,29200,0
20240521,153700,706545900,29200,29200,29200,29200,0
20240521,153600,706545900,29200,29200,29200,29200,0
20240521,153500,706545900,29200,29200,29200,29200,0
20240521,153400,706545900,29200,29200,29200,29200,0
20240521,153300,706545900,29200,29200,29200,29200,0
20240521,153200,706545900,29200,29200,29200,29200,0
20240521,153100,706545900,29200,29200,29200,29200,0
20240521,153000,706545900,29200,29200,29200,29200,561
20240521,152900,690164700,29200,29200,29200,29200,0
20240521,152800,690164700,29200,29200,29200,29200,0
20240521,152700,690164700,29200,29200,29200,29200,0
20240521,152600,690164700,29200,29200,29200,29200,0
20240521,152500,690164700,29200,29200,29200,29200,0
20240521,152400,690164700,29200,29200,29200,29200,0
20240521,152300,690164700,29200,29200,29200,29200,0
20240521,152200,690164700,29200,29200,29200,29200,0
20240521,152100,690164700,29200,29200,29200,29200,0
20240521,152000,690164700,29200,29200,29200,29200,0
20240521,151900,690164700,29200,29150,29200,29150,8
20240521,151800,689931200,29150,29150,29150,29150,63
20240521,151700,688094750,29150,29150,29150,29100,145
20240521,151600,683868350,29150,29200,29200,29150,230
20240521,151500,677163250,29200,29200,29200,29200,63
20240521,151400,675323650,29200,29200,29200,29200,2
20240521,151300,675265250,29200,29200,29200,29200,60
20240521,151200,673513250,29200,29200,29200,29200,0
20240521,151100,673513250,29200,29250,29250,29200,202
20240521,151000,667613650,29250,29300,29300,29250,63
20240521,150900,665770250,29300,29300,29300,29300,0
20240521,150800,665770250,29300,29300,29300,29300,0
20240521,150700,665770250,29300,29300,29300,29300,1
20240521,150600,665740950,29300,29300,29300,29300,2
20240521,150500,665682350,29300,29300,29300,29300,126
20240521,150400,661990550,29300,29300,29300,29300,7
20240521,150300,661785450,29300,29300,29300,29300,7
20240521,150200,661580350,29300,29250,29300,29250,35
20240521,150100,660556300,29250,29250,29250,29250,20
20240521,150000,659971300,29250,29250,29250,29250,0
20240521,145900,659971300,29250,29200,29250,29200,122
20240521,145800,656407800,29250,29250,29250,29250,6
20240521,145700,656232300,29250,29250,29250,29250,22
20240521,145600,655588800,29250,29250,29250,29250,18
20240521,145500,655062300,29250,29300,29350,29200,310
20240521,145400,645987450,29300,29350,29350,29300,27
20240521,145300,645195350,29300,29350,29350,29300,3
20240521,145200,645107400,29300,29500,29500,29300,2228
20240521,145100,579682250,29500,29500,29500,29500,0
20240521,145000,579682250,29500,29500,29500,29500,0
20240521,144900,579682250,29500,29500,29500,29500,0
20240521,144800,579682250,29500,29500,29500,29500,0
20240521,144700,579682250,29500,29500,29500,29500,0
20240521,144600,579682250,29500,29500,29500,29500,2
20240521,144500,579623250,29500,29500,29500,29500,0
20240521,144400,579623250,29500,29500,29500,29500,0
20240521,144300,579623250,29500,29500,29500,29500,0
20240521,144200,579623250,29500,29500,29500,29500,0
20240521,144100,579623250,29500,29500,29500,29500,0
20240521,144000,579623250,29500,29500,29500,29500,6
20240521,143900,579446250,29500,29500,29500,29500,0
20240521,143800,579446250,29500,29500,29500,29500,24
20240521,143700,578738250,29550,29550,29550,29500,6
20240521,143600,578561000,29550,29550,29550,29550,0
20240521,143500,578561000,29550,29550,29550,29550,5
20240521,143400,578413250,29450,29450,29450,29450,33
20240521,143300,577441400,29550,29550,29550,29550,0
20240521,143200,577441400,29550,29550,29550,29550,0
20240521,143100,577441400,29550,29550,29550,29550,10
20240521,143000,577145900,29500,29500,29500,29500,14
20240521,142900,576732900,29450,29500,29500,29450,39
20240521,142800,575582500,29450,29450,29450,29450,0
20240521,142700,575582500,29450,29400,29500,29400,204
20240521,142600,569572500,29400,29400,29600,29400,1040
20240521,142500,538950050,29400,29400,29500,29400,114
20240521,142400,535598350,29500,29550,29550,29400,1274
20240521,142300,498069850,29550,29550,29550,29550,20
20240521,142200,497478850,29600,29600,29600,29600,1
20240521,142100,497449250,29600,29600,29600,29600,0
20240521,142000,497449250,29600,29600,29600,29600,2
20240521,141900,497390050,29500,29500,29500,29500,0
20240521,141800,497390050,29500,29600,29600,29500,6
20240521,141700,497212550,29600,29550,29600,29500,53
20240521,141600,495647900,29550,29550,29550,29550,0
20240521,141500,495647900,29550,29550,29550,29550,0
20240521,141400,495647900,29550,29550,29550,29550,2
20240521,141300,495588800,29550,29550,29550,29550,2
20240521,141200,495529700,29500,29500,29500,29500,0
20240521,141100,495529700,29500,29600,29600,29500,1044
20240521,141000,464706700,29600,29600,29600,29600,0
20240521,140900,464706700,29600,29600,29600,29600,49
20240521,140800,463256300,29600,29600,29600,29600,0
20240521,140700,463256300,29600,29600,29600,29600,0
20240521,140600,463256300,29600,29600,29600,29600,0
20240521,140500,463256300,29600,29700,29700,29600,154
20240521,140400,458682850,29700,29700,29700,29700,0
20240521,140300,458682850,29700,29700,29700,29700,8
20240521,140200,458445250,29650,29650,29650,29650,0
20240521,140100,458445250,29650,29650,29650,29650,0
20240521,140000,458445250,29650,29650,29650,29650,70
20240521,135900,456369750,29600,29600,29600,29600,0
20240521,135800,456369750,29600,29600,29600,29600,0
20240521,135700,456369750,29600,29600,29600,29600,0
20240521,135600,456369750,29600,29600,29600,29600,0
20240521,135500,456369750,29600,29600,29600,29600,0
20240521,135400,456369750,29600,29600,29600,29600,0
20240521,135300,456369750,29600,29600,29600,29600,0
20240521,135200,456369750,29600,29600,29600,29600,0
20240521,135100,456369750,29600,29550,29600,29500,744
20240521,135000,434385600,29600,29600,29600,29600,14
20240521,134900,433971200,29600,29600,29600,29550,195
20240521,134800,428199550,29600,29600,29600,29600,5
20240521,134700,428051550,29600,29650,29650,29550,1139
20240521,134600,394287350,29600,29600,29600,29600,0
20240521,134500,394287350,29600,29700,29750,29600,1265
20240521,134400,356772550,29700,29700,29700,29700,1
20240521,134300,356742850,29800,29800,29800,29800,0
20240521,134200,356742850,29800,29800,29800,29600,1069
20240521,134100,325071000,29700,29750,29750,29700,107
20240521,134000,321890550,29700,29700,29700,29700,0
20240521,133900,321890550,29700,29750,29750,29700,319
20240521,133800,312411500,29800,29800,29850,29800,79
20240521,133700,310057250,29800,29800,29800,29800,0
20240521,133600,310057250,29800,29850,29850,29800,2
20240521,133500,309997600,29850,29800,29850,29800,12
20240521,133400,309639900,29800,29800,29800,29800,16
20240521,133300,309163100,29750,29750,29750,29750,0
20240521,133200,309163100,29750,29800,29800,29750,94
20240521,133100,306362100,29750,29800,29800,29750,65
20240521,133000,304425200,29850,29850,29850,29850,0
20240521,132900,304425200,29850,29850,29850,29850,3
20240521,132800,304335650,29800,29800,29800,29800,0
20240521,132700,304335650,29800,29800,29800,29750,59
20240521,132600,302577500,29750,29750,29750,29750,11
20240521,132500,302250250,29750,29800,29800,29750,95
20240521,132400,299419500,29800,29800,29800,29800,0
20240521,132300,299419500,29800,29800,29800,29800,30
20240521,132200,298525500,29750,29750,29750,29750,1
20240521,132100,298495750,29750,29750,29750,29750,13
20240521,132000,298109000,29750,29750,29750,29750,0
20240521,131900,298109000,29750,29750,29750,29750,0
20240521,131800,298109000,29750,29750,29750,29750,0
20240521,131700,298109000,29750,29750,29750,29750,0
20240521,131600,298109000,29750,29750,29750,29750,0
20240521,131500,298109000,29750,29750,29750,29750,2
20240521,131400,298049500,29800,29800,29800,29800,39
20240521,131300,296887300,29750,29750,29750,29750,0
20240521,131200,296887300,29750,29750,29750,29750,4
20240521,131100,296768300,29800,29750,29800,29700,323
20240521,131000,287164450,29750,29750,29750,29750,0
20240521,130900,287164450,29750,29750,29750,29750,2
20240521,130800,287104950,29750,29750,29750,29750,0
20240521,130700,287104950,29750,29750,29750,29750,2
20240521,130600,287045450,29750,29750,29750,29750,12
20240521,130500,286688450,29800,29800,29800,29800,1
20240521,130400,286658650,29750,29750,29750,29750,0
20240521,130300,286658650,29750,29750,29750,29750,475
20240521,130200,272527400,29850,29850,29850,29850,0
20240521,130100,272527400,29850,29850,29850,29850,0
20240521,130000,272527400,29850,29850,29850,29850,0
20240521,125900,272527400,29850,29850,29850,29850,0
20240521,125800,272527400,29850,29850,29850,29850,0
20240521,125700,272527400,29850,29850,29850,29850,1
20240521,125600,272497550,29750,29750,29750,29750,2
20240521,125500,272438050,29750,29750,29750,29750,0
20240521,125400,272438050,29750,29750,29750,29750,14
20240521,125300,272021550,29750,29750,29750,29750,0
20240521,125200,272021550,29750,29750,29750,29750,2
20240521,125100,271962050,29800,29800,29800,29800,1
20240521,125000,271932250,29750,29750,29750,29750,0
20240521,124900,271932250,29750,29750,29750,29750,0
20240521,124800,271932250,29750,29800,29850,29750,1709
20240521,124700,221032300,29800,29800,29800,29800,0
20240521,124600,221032300,29800,29800,29800,29800,2
20240521,124500,220972700,29800,29800,29800,29800,0
20240521,124400,220972700,29800,29800,29800,29800,0
20240521,124300,220972700,29800,29800,29800,29800,4
20240521,124200,220853500,29800,29800,29800,29800,0
20240521,124100,220853500,29800,29800,29800,29800,3
20240521,124000,220764100,29800,29800,29800,29800,0
20240521,123900,220764100,29800,29800,29800,29800,2
20240521,123800,220704500,29800,29800,29800,29800,12
20240521,123700,220346900,29800,29800,29800,29800,0
20240521,123600,220346900,29800,29800,29800,29800,2
20240521,123500,220287300,29800,29800,29800,29800,0
20240521,123400,220287300,29800,29800,29800,29800,2
20240521,123300,220227700,29800,29800,29800,29800,4
20240521,123200,220108500,29800,29800,29800,29800,0
20240521,123100,220108500,29800,29800,29800,29800,2
20240521,123000,220048900,29800,29800,29800,29800,2
20240521,122900,219989300,29800,29800,29800,29800,0
20240521,122800,219989300,29800,29800,29800,29800,2
20240521,122700,219929700,29800,29800,29800,29800,0
20240521,122600,219929700,29800,29800,29800,29800,0
20240521,122500,219929700,29800,29800,29800,29800,4
20240521,122400,219810500,29800,29800,29800,29800,0
20240521,122300,219810500,29800,29800,29800,29800,2
20240521,122200,219750900,29800,29800,29800,29800,0
20240521,122100,219750900,29800,29800,29800,29800,2
20240521,122000,219691300,29800,29800,29800,29800,2
20240521,121900,219631700,29800,29800,29800,29800,0
20240521,121800,219631700,29800,29800,29800,29800,1
20240521,121700,219601900,29800,29800,29800,29800,2
20240521,121600,219542300,29800,29800,29800,29800,2
20240521,121500,219482700,29800,29800,29800,29800,2
20240521,121400,219423100,29800,29800,29800,29800,0
20240521,121300,219423100,29800,29800,29800,29800,0
20240521,121200,219423100,29800,29800,29800,29800,2
20240521,121100,219363500,29800,29800,29800,29800,2
20240521,121000,219303900,29800,29800,29800,29800,0
20240521,120900,219303900,29800,29800,29800,29800,2
20240521,120800,219244300,29800,29800,29800,29800,0
20240521,120700,219244300,29800,29800,29800,29800,2
20240521,120600,219184700,29800,29800,29800,29800,2
20240521,120500,219125100,29800,29800,29800,29800,0
20240521,120400,219125100,29800,29800,29800,29800,2
20240521,120300,219065500,29800,29800,29800,29800,0
20240521,120200,219065500,29800,29800,29800,29800,2
20240521,120100,219005900,29800,29850,29850,29800,2
20240521,120000,218946250,29800,29800,29800,29800,2
20240521,115900,218886650,29800,29800,29800,29800,0
20240521,115800,218886650,29800,29800,29800,29800,2
20240521,115700,218827050,29800,29800,29800,29800,2
20240521,115600,218767450,29800,29800,29800,29800,0
20240521,115500,218767450,29800,29800,29800,29800,3
20240521,115400,218678050,29800,29800,29800,29800,12
20240521,115300,218320450,29800,29800,29800,29800,0
20240521,115200,218320450,29800,29800,29800,29800,4
20240521,115100,218201250,29800,29800,29800,29800,0
20240521,115000,218201250,29800,29800,29800,29800,2
20240521,114900,218141650,29850,29850,29850,29850,1
20240521,114800,218111800,29800,29800,29800,29800,2
20240521,114700,218052200,29850,29900,29900,29850,3
20240521,114600,217962600,29800,29800,29800,29800,0
20240521,114500,217962600,29800,29800,29800,29800,2
20240521,114400,217903000,29800,29800,29800,29800,0
20240521,114300,217903000,29800,29800,29800,29800,2
20240521,114200,217843400,29800,29800,29800,29800,2
20240521,114100,217783800,29800,29800,29800,29800,0
20240521,114000,217783800,29800,29800,29800,29800,3
20240521,113900,217694400,29800,29800,29800,29800,2
20240521,113800,217634800,29800,29800,29800,29800,0
20240521,113700,217634800,29800,29850,29850,29800,2
20240521,113600,217575150,29850,29850,29850,29850,0
20240521,113500,217575150,29850,29850,29850,29850,63
20240521,113400,215694600,29850,29850,29850,29850,0
20240521,113300,215694600,29850,29850,29850,29850,2
20240521,113200,215634900,29850,29850,29850,29850,0
20240521,113100,215634900,29850,29850,29850,29850,4
20240521,113000,215515500,29850,29850,29850,29850,0
20240521,112900,215515500,29850,29850,29850,29850,2
20240521,112800,215455800,29850,29850,29850,29850,1
20240521,112700,215425950,29850,29850,29850,29850,5
20240521,112600,215276700,29850,29850,29850,29850,2
20240521,112500,215217000,29850,29850,29850,29850,0
20240521,112400,215217000,29850,29850,29850,29850,2
20240521,112300,215157300,29850,29850,29850,29850,2
20240521,112200,215097600,29850,29850,29850,29850,5
20240521,112100,214948350,29850,29850,29850,29850,17
20240521,112000,214440900,29850,29850,29850,29850,4
20240521,111900,214321500,29800,29800,29800,29800,0
20240521,111800,214321500,29800,29800,29800,29800,25
20240521,111700,213576500,29800,29800,29800,29800,13
20240521,111600,213189100,29800,29900,29900,29800,30
20240521,111500,212294200,29800,29800,29800,29800,0
20240521,111400,212294200,29800,29800,29800,29800,2
20240521,111300,212234600,29800,29800,29800,29800,4
20240521,111200,212115400,29800,29800,29800,29800,0
20240521,111100,212115400,29800,29800,29800,29800,2
20240521,111000,212055800,29800,29800,29800,29800,2
20240521,110900,211996200,29800,29850,29850,29800,2
20240521,110800,211936550,29800,29800,29800,29800,0
20240521,110700,211936550,29800,29800,29800,29800,0
20240521,110600,211936550,29800,29800,29800,29800,0
20240521,110500,211936550,29800,29800,29800,29800,0
20240521,110400,211936550,29800,29800,29800,29800,0
20240521,110300,211936550,29800,29800,29800,29800,0
20240521,110200,211936550,29800,29800,29800,29800,0
20240521,110100,211936550,29800,29800,29800,29800,0
20240521,110000,211936550,29800,29800,29800,29800,0
20240521,105900,211936550,29800,29800,29800,29800,0
20240521,105800,211936550,29800,29800,29800,29800,0
20240521,105700,211936550,29800,29800,29800,29800,0
20240521,105600,211936550,29800,29800,29800,29800,0
20240521,105500,211936550,29800,29800,29800,29800,0
20240521,105400,211936550,29800,29900,29900,29800,27
20240521,105300,211129450,29800,29800,29800,29800,0
20240521,105200,211129450,29800,29800,29800,29800,0
20240521,105100,211129450,29800,29800,29800,29800,2
20240521,105000,211069850,29800,29800,29800,29800,0
20240521,104900,211069850,29800,29800,29800,29800,0
20240521,104800,211069850,29800,29800,29800,29800,1
20240521,104700,211040050,29800,29800,29800,29800,0
20240521,104600,211040050,29800,29800,29800,29800,2
20240521,104500,210980450,29850,29850,29850,29850,0
20240521,104400,210980450,29850,29850,29850,29850,0
20240521,104300,210980450,29850,29850,29850,29850,0
20240521,104200,210980450,29850,29800,29850,29800,38
20240521,104100,209846250,29800,29800,29800,29800,0
20240521,104000,209846250,29800,29800,29800,29800,2
20240521,103900,209786650,29800,29800,29800,29800,10
20240521,103800,209488650,29800,29800,29800,29800,7
20240521,103700,209280050,29800,29800,29800,29800,4
20240521,103600,209160850,29800,29800,29800,29800,2
20240521,103500,209101250,29800,29800,29800,29800,0
20240521,103400,209101250,29800,29800,29800,29800,4
20240521,103300,208982050,29800,29800,29800,29800,0
20240521,103200,208982050,29800,29800,29800,29800,8
20240521,103100,208743650,29800,29800,29800,29800,4
20240521,103000,208624450,29850,29850,29850,29850,0
20240521,102900,208624450,29850,29850,29850,29850,1
20240521,102800,208594600,29800,29800,29800,29800,4
20240521,102700,208475400,29800,29800,29800,29800,2
20240521,102600,208415800,29800,29800,29800,29800,0
20240521,102500,208415800,29800,29800,29800,29800,4
20240521,102400,208296600,29800,29800,29800,29800,2
20240521,102300,208237000,29800,29800,29800,29800,2
20240521,102200,208177400,29800,29800,29800,29800,2
20240521,102100,208117800,29800,29800,29800,29800,2
20240521,102000,208058200,29800,29800,29800,29800,2
20240521,101900,207998600,29800,29850,29850,29800,3
20240521,101800,207909150,29800,29800,29800,29800,12
20240521,101700,207551550,29850,29850,29850,29850,2
20240521,101600,207491850,29850,29850,29850,29850,0
20240521,101500,207491850,29850,29850,29850,29850,2
20240521,101400,207432150,29850,29850,29850,29850,2
20240521,101300,207372450,29850,29850,29850,29850,0
20240521,101200,207372450,29850,29850,29850,29850,39
20240521,101100,206208300,29850,29850,29850,29850,2
20240521,101000,206148600,29900,29850,29900,29850,44
20240521,100900,204833100,29850,29850,29850,29850,0
20240521,100800,204833100,29850,29850,29850,29850,0
20240521,100700,204833100,29850,29850,29850,29850,0
20240521,100600,204833100,29850,29850,29850,29850,0
20240521,100500,204833100,29850,29850,29850,29850,0
20240521,100400,204833100,29850,29850,29850,29850,1
20240521,100300,204803250,29950,29950,29950,29950,0
20240521,100200,204803250,29950,29950,29950,29950,0
20240521,100100,204803250,29950,29950,29950,29950,0
20240521,100000,204803250,29950,29950,29950,29950,38
20240521,095900,203665150,30000,30000,30000,30000,1
20240521,095800,203635150,30000,30050,30050,30000,5
20240521,095700,203485100,30050,30050,30050,30050,0
20240521,095600,203485100,30050,30050,30050,30050,0
20240521,095500,203485100,30050,30050,30050,30050,0
20240521,095400,203485100,30050,30050,30050,30050,33
20240521,095300,202493450,29900,30000,30050,29900,2795
20240521,095200,118533000,30050,30050,30050,30050,1
20240521,095100,118502950,30050,30050,30050,30050,0
20240521,095000,118502950,30050,30050,30050,30050,2
20240521,094900,118442850,30000,30000,30000,30000,0
20240521,094800,118442850,30000,30000,30000,30000,0
20240521,094700,118442850,30000,30000,30000,30000,0
20240521,094600,118442850,30000,30000,30000,30000,0
20240521,094500,118442850,30000,30000,30000,30000,0
20240521,094400,118442850,30000,30000,30000,30000,0
20240521,094300,118442850,30000,30000,30000,30000,0
20240521,094200,118442850,30000,30000,30000,30000,50
20240521,094100,116942850,30050,30000,30050,30000,53
20240521,094000,115350450,30000,30000,30000,30000,122
20240521,093900,111690450,29850,29950,30000,29850,1381
20240521,093800,70275350,29850,29850,29850,29850,0
20240521,093700,70275350,29850,29850,29850,29850,0
20240521,093600,70275350,29850,29850,29850,29850,0
20240521,093500,70275350,29850,29850,29850,29850,0
20240521,093400,70275350,29850,30000,30000,29850,1941
20240521,093300,12069800,30000,30000,30000,30000,0
20240521,093200,12069800,30000,30000,30000,30000,0
20240521,093100,12069800,30000,30000,30000,30000,1
20240521,093000,12039800,30000,30000,30000,30000,1
20240521,092900,12009800,29950,29950,29950,29950,0
20240521,092800,12009800,29950,29950,29950,29950,0
20240521,092700,12009800,29950,29950,29950,29950,0
20240521,092600,12009800,29950,29950,29950,29950,114
20240521,092500,8595500,29900,29900,29900,29900,0
20240521,092400,8595500,29900,29900,29900,29900,26
20240521,092300,7818100,29850,29850,29850,29850,0
20240521,092200,7818100,29850,29850,29850,29850,0
20240521,092100,7818100,29850,29850,29850,29850,0
20240521,092000,7818100,29850,29850,29850,29850,0
20240521,091900,7818100,29850,29850,29850,29850,0
20240521,091800,7818100,29850,29850,29850,29850,0
20240521,091700,7818100,29850,29850,29850,29850,1
20240521,091600,7788250,29850,29850,29850,29850,30
20240521,091500,6892750,29850,29950,29950,29850,2
20240521,091400,6832950,29850,29850,29850,29850,0
20240521,091300,6832950,29850,29850,29850,29850,0
20240521,091200,6832950,29850,29850,29850,29850,0
20240521,091100,6832950,29850,29850,29850,29850,0
20240521,091000,6832950,29850,29850,29850,29850,0
20240521,090900,6832950,29850,29850,29850,29850,0
20240521,090800,6832950,29850,29850,29850,29850,14
20240521,090700,6415050,29850,29850,29850,29850,4
20240521,090600,6295650,29800,29800,29800,29800,0
20240521,090500,6295650,29800,29800,29800,29800,0
20240521,090400,6295650,29800,29800,29800,29800,108
20240521,090300,3077250,29800,29900,29900,29800,68
20240521,090200,1047450,29950,29950,29950,29950,15
20240521,090100,598200,29900,29900,29900,29900,10
20240521,090000,299200,29900,29950,29950,29900,10