KissMeData/432470/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,212700,269195750,29850,29850,29850,29850,595
20240514,212600,269195750,29850,29850,29850,29850,0
20240514,212500,269195750,29850,29850,29850,29850,0
20240514,212400,269195750,29850,29850,29850,29850,0
20240514,212300,269195750,29850,29850,29850,29850,0
20240514,212200,269195750,29850,29850,29850,29850,0
20240514,212100,269195750,29850,29850,29850,29850,0
20240514,212000,269195750,29850,29850,29850,29850,0
20240514,211900,269195750,29850,29850,29850,29850,0
20240514,211800,269195750,29850,29850,29850,29850,0
20240514,211700,269195750,29850,29850,29850,29850,0
20240514,211600,269195750,29850,29850,29850,29850,0
20240514,211500,269195750,29850,29850,29850,29850,0
20240514,211400,269195750,29850,29850,29850,29850,0
20240514,211300,269195750,29850,29850,29850,29850,0
20240514,211200,269195750,29850,29850,29850,29850,0
20240514,211100,269195750,29850,29850,29850,29850,0
20240514,211000,269195750,29850,29850,29850,29850,0
20240514,210900,269195750,29850,29850,29850,29850,0
20240514,210800,269195750,29850,29850,29850,29850,0
20240514,210700,269195750,29850,29850,29850,29850,0
20240514,210600,269195750,29850,29850,29850,29850,0
20240514,210500,269195750,29850,29850,29850,29850,0
20240514,210400,269195750,29850,29850,29850,29850,0
20240514,210300,269195750,29850,29850,29850,29850,0
20240514,210200,269195750,29850,29850,29850,29850,0
20240514,210100,269195750,29850,29850,29850,29850,0
20240514,210000,269195750,29850,29850,29850,29850,0
20240514,205900,269195750,29850,29850,29850,29850,0
20240514,205800,269195750,29850,29850,29850,29850,0
20240514,205700,269195750,29850,29850,29850,29850,595
20240514,205600,269195750,29850,29850,29850,29850,0
20240514,205500,269195750,29850,29850,29850,29850,0
20240514,205400,269195750,29850,29850,29850,29850,0
20240514,205300,269195750,29850,29850,29850,29850,0
20240514,205200,269195750,29850,29850,29850,29850,0
20240514,205100,269195750,29850,29850,29850,29850,0
20240514,205000,269195750,29850,29850,29850,29850,0
20240514,204900,269195750,29850,29850,29850,29850,0
20240514,204800,269195750,29850,29850,29850,29850,0
20240514,204700,269195750,29850,29850,29850,29850,0
20240514,204600,269195750,29850,29850,29850,29850,0
20240514,204500,269195750,29850,29850,29850,29850,0
20240514,204400,269195750,29850,29850,29850,29850,0
20240514,204300,269195750,29850,29850,29850,29850,0
20240514,204200,269195750,29850,29850,29850,29850,0
20240514,204100,269195750,29850,29850,29850,29850,0
20240514,204000,269195750,29850,29850,29850,29850,0
20240514,203900,269195750,29850,29850,29850,29850,0
20240514,203800,269195750,29850,29850,29850,29850,0
20240514,203700,269195750,29850,29850,29850,29850,0
20240514,203600,269195750,29850,29850,29850,29850,0
20240514,203500,269195750,29850,29850,29850,29850,0
20240514,203400,269195750,29850,29850,29850,29850,0
20240514,203300,269195750,29850,29850,29850,29850,0
20240514,203200,269195750,29850,29850,29850,29850,0
20240514,203100,269195750,29850,29850,29850,29850,0
20240514,203000,269195750,29850,29850,29850,29850,0
20240514,202900,269195750,29850,29850,29850,29850,0
20240514,202800,269195750,29850,29850,29850,29850,0
20240514,202700,269195750,29850,29850,29850,29850,595
20240514,202600,269195750,29850,29850,29850,29850,0
20240514,202500,269195750,29850,29850,29850,29850,0
20240514,202400,269195750,29850,29850,29850,29850,0
20240514,202300,269195750,29850,29850,29850,29850,0
20240514,202200,269195750,29850,29850,29850,29850,0
20240514,202100,269195750,29850,29850,29850,29850,0
20240514,202000,269195750,29850,29850,29850,29850,0
20240514,201900,269195750,29850,29850,29850,29850,0
20240514,201800,269195750,29850,29850,29850,29850,0
20240514,201700,269195750,29850,29850,29850,29850,0
20240514,201600,269195750,29850,29850,29850,29850,0
20240514,201500,269195750,29850,29850,29850,29850,0
20240514,201400,269195750,29850,29850,29850,29850,0
20240514,201300,269195750,29850,29850,29850,29850,0
20240514,201200,269195750,29850,29850,29850,29850,0
20240514,201100,269195750,29850,29850,29850,29850,0
20240514,201000,269195750,29850,29850,29850,29850,0
20240514,200900,269195750,29850,29850,29850,29850,0
20240514,200800,269195750,29850,29850,29850,29850,0
20240514,200700,269195750,29850,29850,29850,29850,0
20240514,200600,269195750,29850,29850,29850,29850,0
20240514,200500,269195750,29850,29850,29850,29850,0
20240514,200400,269195750,29850,29850,29850,29850,0
20240514,200300,269195750,29850,29850,29850,29850,0
20240514,200200,269195750,29850,29850,29850,29850,0
20240514,200100,269195750,29850,29850,29850,29850,0
20240514,200000,269195750,29850,29850,29850,29850,0
20240514,195900,269195750,29850,29850,29850,29850,0
20240514,195800,269195750,29850,29850,29850,29850,0
20240514,195700,269195750,29850,29850,29850,29850,595
20240514,195600,269195750,29850,29850,29850,29850,0
20240514,195500,269195750,29850,29850,29850,29850,0
20240514,195400,269195750,29850,29850,29850,29850,0
20240514,195300,269195750,29850,29850,29850,29850,0
20240514,195200,269195750,29850,29850,29850,29850,0
20240514,195100,269195750,29850,29850,29850,29850,0
20240514,195000,269195750,29850,29850,29850,29850,0
20240514,194900,269195750,29850,29850,29850,29850,0
20240514,194800,269195750,29850,29850,29850,29850,0
20240514,194700,269195750,29850,29850,29850,29850,0
20240514,194600,269195750,29850,29850,29850,29850,0
20240514,194500,269195750,29850,29850,29850,29850,0
20240514,194400,269195750,29850,29850,29850,29850,0
20240514,194300,269195750,29850,29850,29850,29850,0
20240514,194200,269195750,29850,29850,29850,29850,0
20240514,194100,269195750,29850,29850,29850,29850,0
20240514,194000,269195750,29850,29850,29850,29850,0
20240514,193900,269195750,29850,29850,29850,29850,0
20240514,193800,269195750,29850,29850,29850,29850,0
20240514,193700,269195750,29850,29850,29850,29850,0
20240514,193600,269195750,29850,29850,29850,29850,0
20240514,193500,269195750,29850,29850,29850,29850,0
20240514,193400,269195750,29850,29850,29850,29850,0
20240514,193300,269195750,29850,29850,29850,29850,0
20240514,193200,269195750,29850,29850,29850,29850,0
20240514,193100,269195750,29850,29850,29850,29850,0
20240514,193000,269195750,29850,29850,29850,29850,0
20240514,192900,269195750,29850,29850,29850,29850,0
20240514,192800,269195750,29850,29850,29850,29850,0
20240514,192700,269195750,29850,29850,29850,29850,595
20240514,192600,269195750,29850,29850,29850,29850,0
20240514,192500,269195750,29850,29850,29850,29850,0
20240514,192400,269195750,29850,29850,29850,29850,0
20240514,192300,269195750,29850,29850,29850,29850,0
20240514,192200,269195750,29850,29850,29850,29850,0
20240514,192100,269195750,29850,29850,29850,29850,0
20240514,192000,269195750,29850,29850,29850,29850,0
20240514,191900,269195750,29850,29850,29850,29850,0
20240514,191800,269195750,29850,29850,29850,29850,0
20240514,191700,269195750,29850,29850,29850,29850,0
20240514,191600,269195750,29850,29850,29850,29850,0
20240514,191500,269195750,29850,29850,29850,29850,0
20240514,191400,269195750,29850,29850,29850,29850,0
20240514,191300,269195750,29850,29850,29850,29850,0
20240514,191200,269195750,29850,29850,29850,29850,0
20240514,191100,269195750,29850,29850,29850,29850,0
20240514,191000,269195750,29850,29850,29850,29850,0
20240514,190900,269195750,29850,29850,29850,29850,0
20240514,190800,269195750,29850,29850,29850,29850,0
20240514,190700,269195750,29850,29850,29850,29850,0
20240514,190600,269195750,29850,29850,29850,29850,0
20240514,190500,269195750,29850,29850,29850,29850,0
20240514,190400,269195750,29850,29850,29850,29850,0
20240514,190300,269195750,29850,29850,29850,29850,0
20240514,190200,269195750,29850,29850,29850,29850,0
20240514,190100,269195750,29850,29850,29850,29850,0
20240514,190000,269195750,29850,29850,29850,29850,0
20240514,185900,269195750,29850,29850,29850,29850,0
20240514,185800,269195750,29850,29850,29850,29850,0
20240514,185700,269195750,29850,29850,29850,29850,595
20240514,185600,269195750,29850,29850,29850,29850,0
20240514,185500,269195750,29850,29850,29850,29850,0
20240514,185400,269195750,29850,29850,29850,29850,0
20240514,185300,269195750,29850,29850,29850,29850,0
20240514,185200,269195750,29850,29850,29850,29850,0
20240514,185100,269195750,29850,29850,29850,29850,0
20240514,185000,269195750,29850,29850,29850,29850,0
20240514,184900,269195750,29850,29850,29850,29850,0
20240514,184800,269195750,29850,29850,29850,29850,0
20240514,184700,269195750,29850,29850,29850,29850,0
20240514,184600,269195750,29850,29850,29850,29850,0
20240514,184500,269195750,29850,29850,29850,29850,0
20240514,184400,269195750,29850,29850,29850,29850,0
20240514,184300,269195750,29850,29850,29850,29850,0
20240514,184200,269195750,29850,29850,29850,29850,0
20240514,184100,269195750,29850,29850,29850,29850,0
20240514,184000,269195750,29850,29850,29850,29850,0
20240514,183900,269195750,29850,29850,29850,29850,0
20240514,183800,269195750,29850,29850,29850,29850,0
20240514,183700,269195750,29850,29850,29850,29850,0
20240514,183600,269195750,29850,29850,29850,29850,0
20240514,183500,269195750,29850,29850,29850,29850,0
20240514,183400,269195750,29850,29850,29850,29850,0
20240514,183300,269195750,29850,29850,29850,29850,0
20240514,183200,269195750,29850,29850,29850,29850,0
20240514,183100,269195750,29850,29850,29850,29850,0
20240514,183000,269195750,29850,29850,29850,29850,0
20240514,182900,269195750,29850,29850,29850,29850,0
20240514,182800,269195750,29850,29850,29850,29850,0
20240514,182700,269195750,29850,29850,29850,29850,595
20240514,182600,269195750,29850,29850,29850,29850,0
20240514,182500,269195750,29850,29850,29850,29850,0
20240514,182400,269195750,29850,29850,29850,29850,0
20240514,182300,269195750,29850,29850,29850,29850,0
20240514,182200,269195750,29850,29850,29850,29850,0
20240514,182100,269195750,29850,29850,29850,29850,0
20240514,182000,269195750,29850,29850,29850,29850,0
20240514,181900,269195750,29850,29850,29850,29850,0
20240514,181800,269195750,29850,29850,29850,29850,0
20240514,181700,269195750,29850,29850,29850,29850,0
20240514,181600,269195750,29850,29850,29850,29850,0
20240514,181500,269195750,29850,29850,29850,29850,0
20240514,181400,269195750,29850,29850,29850,29850,0
20240514,181300,269195750,29850,29850,29850,29850,0
20240514,181200,269195750,29850,29850,29850,29850,0
20240514,181100,269195750,29850,29850,29850,29850,0
20240514,181000,269195750,29850,29850,29850,29850,0
20240514,180900,269195750,29850,29850,29850,29850,0
20240514,180800,269195750,29850,29850,29850,29850,0
20240514,180700,269195750,29850,29850,29850,29850,0
20240514,180600,269195750,29850,29850,29850,29850,0
20240514,180500,269195750,29850,29850,29850,29850,0
20240514,180400,269195750,29850,29850,29850,29850,0
20240514,180300,269195750,29850,29850,29850,29850,0
20240514,180200,269195750,29850,29850,29850,29850,0
20240514,180100,269195750,29850,29850,29850,29850,0
20240514,180000,269195750,29850,29850,29850,29850,0
20240514,175900,269195750,29850,29850,29850,29850,0
20240514,175800,269195750,29850,29850,29850,29850,0
20240514,175700,269195750,29850,29850,29850,29850,595
20240514,175600,269195750,29850,29850,29850,29850,0
20240514,175500,269195750,29850,29850,29850,29850,0
20240514,175400,269195750,29850,29850,29850,29850,0
20240514,175300,269195750,29850,29850,29850,29850,0
20240514,175200,269195750,29850,29850,29850,29850,0
20240514,175100,269195750,29850,29850,29850,29850,0
20240514,175000,269195750,29850,29850,29850,29850,0
20240514,174900,269195750,29850,29850,29850,29850,0
20240514,174800,269195750,29850,29850,29850,29850,0
20240514,174700,269195750,29850,29850,29850,29850,0
20240514,174600,269195750,29850,29850,29850,29850,0
20240514,174500,269195750,29850,29850,29850,29850,0
20240514,174400,269195750,29850,29850,29850,29850,0
20240514,174300,269195750,29850,29850,29850,29850,0
20240514,174200,269195750,29850,29850,29850,29850,0
20240514,174100,269195750,29850,29850,29850,29850,0
20240514,174000,269195750,29850,29850,29850,29850,0
20240514,173900,269195750,29850,29850,29850,29850,0
20240514,173800,269195750,29850,29850,29850,29850,0
20240514,173700,269195750,29850,29850,29850,29850,0
20240514,173600,269195750,29850,29850,29850,29850,0
20240514,173500,269195750,29850,29850,29850,29850,0
20240514,173400,269195750,29850,29850,29850,29850,0
20240514,173300,269195750,29850,29850,29850,29850,0
20240514,173200,269195750,29850,29850,29850,29850,0
20240514,173100,269195750,29850,29850,29850,29850,0
20240514,173000,269195750,29850,29850,29850,29850,0
20240514,172900,269195750,29850,29850,29850,29850,0
20240514,172800,269195750,29850,29850,29850,29850,0
20240514,172700,269195750,29850,29850,29850,29850,595
20240514,172600,269195750,29850,29850,29850,29850,0
20240514,172500,269195750,29850,29850,29850,29850,0
20240514,172400,269195750,29850,29850,29850,29850,0
20240514,172300,269195750,29850,29850,29850,29850,0
20240514,172200,269195750,29850,29850,29850,29850,0
20240514,172100,269195750,29850,29850,29850,29850,0
20240514,172000,269195750,29850,29850,29850,29850,0
20240514,171900,269195750,29850,29850,29850,29850,0
20240514,171800,269195750,29850,29850,29850,29850,0
20240514,171700,269195750,29850,29850,29850,29850,0
20240514,171600,269195750,29850,29850,29850,29850,0
20240514,171500,269195750,29850,29850,29850,29850,0
20240514,171400,269195750,29850,29850,29850,29850,0
20240514,171300,269195750,29850,29850,29850,29850,0
20240514,171200,269195750,29850,29850,29850,29850,0
20240514,171100,269195750,29850,29850,29850,29850,0
20240514,171000,269195750,29850,29850,29850,29850,0
20240514,170900,269195750,29850,29850,29850,29850,0
20240514,170800,269195750,29850,29850,29850,29850,0
20240514,170700,269195750,29850,29850,29850,29850,0
20240514,170600,269195750,29850,29850,29850,29850,0
20240514,170500,269195750,29850,29850,29850,29850,0
20240514,170400,269195750,29850,29850,29850,29850,0
20240514,170300,269195750,29850,29850,29850,29850,0
20240514,170200,269195750,29850,29850,29850,29850,0
20240514,170100,269195750,29850,29850,29850,29850,0
20240514,170000,269195750,29850,29850,29850,29850,0
20240514,165900,269195750,29850,29850,29850,29850,0
20240514,165800,269195750,29850,29850,29850,29850,0
20240514,165700,269195750,29850,29850,29850,29850,595
20240514,165600,269195750,29850,29850,29850,29850,0
20240514,165500,269195750,29850,29850,29850,29850,0
20240514,165400,269195750,29850,29850,29850,29850,0
20240514,165300,269195750,29850,29850,29850,29850,0
20240514,165200,269195750,29850,29850,29850,29850,0
20240514,165100,269195750,29850,29850,29850,29850,0
20240514,165000,269195750,29850,29850,29850,29850,0
20240514,164900,269195750,29850,29850,29850,29850,0
20240514,164800,269195750,29850,29850,29850,29850,0
20240514,164700,269195750,29850,29850,29850,29850,0
20240514,164600,269195750,29850,29850,29850,29850,0
20240514,164500,269195750,29850,29850,29850,29850,0
20240514,164400,269195750,29850,29850,29850,29850,0
20240514,164300,269195750,29850,29850,29850,29850,0
20240514,164200,269195750,29850,29850,29850,29850,0
20240514,164100,269195750,29850,29850,29850,29850,0
20240514,164000,269195750,29850,29850,29850,29850,0
20240514,163900,269195750,29850,29850,29850,29850,0
20240514,163800,269195750,29850,29850,29850,29850,0
20240514,163700,269195750,29850,29850,29850,29850,0
20240514,163600,269195750,29850,29850,29850,29850,0
20240514,163500,269195750,29850,29850,29850,29850,0
20240514,163400,269195750,29850,29850,29850,29850,0
20240514,163300,269195750,29850,29850,29850,29850,0
20240514,163200,269195750,29850,29850,29850,29850,0
20240514,163100,269195750,29850,29850,29850,29850,0
20240514,163000,269195750,29850,29850,29850,29850,0
20240514,162900,269195750,29850,29850,29850,29850,0
20240514,162800,269195750,29850,29850,29850,29850,0
20240514,162700,269195750,29850,29850,29850,29850,595
20240514,162600,269195750,29850,29850,29850,29850,0
20240514,162500,269195750,29850,29850,29850,29850,0
20240514,162400,269195750,29850,29850,29850,29850,0
20240514,162300,269195750,29850,29850,29850,29850,0
20240514,162200,269195750,29850,29850,29850,29850,0
20240514,162100,269195750,29850,29850,29850,29850,0
20240514,162000,269195750,29850,29850,29850,29850,0
20240514,161900,269195750,29850,29850,29850,29850,0
20240514,161800,269195750,29850,29850,29850,29850,0
20240514,161700,269195750,29850,29850,29850,29850,0
20240514,161600,269195750,29850,29850,29850,29850,0
20240514,161500,269195750,29850,29850,29850,29850,0
20240514,161400,269195750,29850,29850,29850,29850,0
20240514,161300,269195750,29850,29850,29850,29850,0
20240514,161200,269195750,29850,29850,29850,29850,0
20240514,161100,269195750,29850,29850,29850,29850,0
20240514,161000,269195750,29850,29850,29850,29850,0
20240514,160900,269195750,29850,29850,29850,29850,0
20240514,160800,269195750,29850,29850,29850,29850,0
20240514,160700,269195750,29850,29850,29850,29850,0
20240514,160600,269195750,29850,29850,29850,29850,0
20240514,160500,269195750,29850,29850,29850,29850,0
20240514,160400,269195750,29850,29850,29850,29850,0
20240514,160300,269195750,29850,29850,29850,29850,0
20240514,160200,269195750,29850,29850,29850,29850,0
20240514,160100,269195750,29850,29850,29850,29850,0
20240514,160000,269195750,29850,29850,29850,29850,0
20240514,155900,269195750,29850,29850,29850,29850,0
20240514,155800,269195750,29850,29850,29850,29850,0
20240514,155700,269195750,29850,29850,29850,29850,595
20240514,155600,269195750,29850,29850,29850,29850,0
20240514,155500,269195750,29850,29850,29850,29850,0
20240514,155400,269195750,29850,29850,29850,29850,0
20240514,155300,269195750,29850,29850,29850,29850,0
20240514,155200,269195750,29850,29850,29850,29850,0
20240514,155100,269195750,29850,29850,29850,29850,0
20240514,155000,269195750,29850,29850,29850,29850,0
20240514,154900,269195750,29850,29850,29850,29850,0
20240514,154800,269195750,29850,29850,29850,29850,0
20240514,154700,269195750,29850,29850,29850,29850,0
20240514,154600,269195750,29850,29850,29850,29850,0
20240514,154500,269195750,29850,29850,29850,29850,0
20240514,154400,269195750,29850,29850,29850,29850,0
20240514,154300,269195750,29850,29850,29850,29850,0
20240514,154200,269195750,29850,29850,29850,29850,0
20240514,154100,269195750,29850,29850,29850,29850,0
20240514,154000,269195750,29850,29850,29850,29850,0
20240514,153900,269195750,29850,29850,29850,29850,0
20240514,153800,269195750,29850,29850,29850,29850,0
20240514,153700,269195750,29850,29850,29850,29850,0
20240514,153600,269195750,29850,29850,29850,29850,0
20240514,153500,269195750,29850,29850,29850,29850,0
20240514,153400,269195750,29850,29850,29850,29850,0
20240514,153300,269195750,29850,29850,29850,29850,0
20240514,153200,269195750,29850,29850,29850,29850,0
20240514,153100,269195750,29850,29850,29850,29850,0
20240514,153000,269195750,29850,29850,29850,29850,595
20240514,152900,251435000,29750,29750,29750,29750,0
20240514,152800,251435000,29750,29750,29750,29750,0
20240514,152700,251435000,29750,29750,29750,29750,0
20240514,152600,251435000,29750,29750,29750,29750,0
20240514,152500,251435000,29750,29750,29750,29750,0
20240514,152400,251435000,29750,29750,29750,29750,0
20240514,152300,251435000,29750,29750,29750,29750,0
20240514,152200,251435000,29750,29750,29750,29750,0
20240514,152100,251435000,29750,29750,29750,29750,0
20240514,152000,251435000,29750,29750,29750,29750,0
20240514,151900,251435000,29750,29750,29750,29750,58
20240514,151800,249709500,29750,29600,29750,29600,116
20240514,151700,246264700,29550,29600,29600,29550,202
20240514,151600,240293000,29700,29700,29700,29700,0
20240514,151500,240293000,29700,29700,29700,29700,1
20240514,151400,240263300,29600,29600,29600,29600,1
20240514,151300,240233700,29600,29600,29600,29600,0
20240514,151200,240233700,29600,29600,29600,29600,0
20240514,151100,240233700,29600,29600,29600,29600,0
20240514,151000,240233700,29600,29600,29600,29600,0
20240514,150900,240233700,29600,29600,29600,29600,0
20240514,150800,240233700,29600,29650,29650,29600,152
20240514,150700,235733900,29650,29650,29650,29650,32
20240514,150600,234785100,29650,29650,29650,29650,0
20240514,150500,234785100,29650,29650,29650,29650,0
20240514,150400,234785100,29650,29650,29650,29650,0
20240514,150300,234785100,29650,29650,29650,29650,1
20240514,150200,234755450,29700,29700,29700,29700,0
20240514,150100,234755450,29700,29700,29700,29700,0
20240514,150000,234755450,29700,29700,29700,29700,0
20240514,145900,234755450,29700,29650,29700,29650,5
20240514,145800,234607000,29700,29700,29700,29700,0
20240514,145700,234607000,29700,29700,29700,29700,2
20240514,145600,234547600,29750,29750,29750,29750,118
20240514,145500,231037100,29700,29700,29700,29700,0
20240514,145400,231037100,29700,29700,29700,29700,95
20240514,145300,228215600,29700,29650,29700,29600,75
20240514,145200,225992750,29700,29700,29700,29700,17
20240514,145100,225487850,29700,29700,29700,29700,0
20240514,145000,225487850,29700,29700,29700,29700,0
20240514,144900,225487850,29700,29700,29700,29700,31
20240514,144800,224567150,29750,29700,29750,29700,6
20240514,144700,224388850,29700,29700,29700,29700,10
20240514,144600,224091850,29700,29750,29750,29700,16
20240514,144500,223616150,29750,29750,29750,29750,0
20240514,144400,223616150,29750,29750,29750,29750,6
20240514,144300,223437650,29700,29700,29700,29700,95
20240514,144200,220616150,29700,29700,29700,29700,0
20240514,144100,220616150,29700,29700,29700,29700,0
20240514,144000,220616150,29700,29700,29700,29700,0
20240514,143900,220616150,29700,29700,29700,29700,0
20240514,143800,220616150,29700,29700,29700,29700,0
20240514,143700,220616150,29700,29700,29700,29700,67
20240514,143600,218626250,29700,29700,29700,29700,120
20240514,143500,215062250,29700,29500,29700,29500,1309
20240514,143400,176348600,29450,29450,29450,29450,62
20240514,143300,174522700,29450,29450,29450,29450,72
20240514,143200,172402300,29500,29500,29500,29500,0
20240514,143100,172402300,29500,29500,29500,29500,0
20240514,143000,172402300,29500,29500,29500,29500,4
20240514,142900,172284300,29550,29500,29550,29500,29
20240514,142800,171428750,29500,29500,29500,29500,1
20240514,142700,171399250,29500,29500,29500,29500,6
20240514,142600,171222250,29500,29500,29500,29500,0
20240514,142500,171222250,29500,29500,29500,29500,6
20240514,142400,171045250,29500,29500,29500,29500,0
20240514,142300,171045250,29500,29500,29500,29500,0
20240514,142200,171045250,29500,29500,29500,29500,1
20240514,142100,171015750,29500,29500,29500,29500,0
20240514,142000,171015750,29500,29500,29500,29500,0
20240514,141900,171015750,29500,29500,29500,29500,0
20240514,141800,171015750,29500,29500,29500,29500,100
20240514,141700,168065750,29500,29500,29500,29500,0
20240514,141600,168065750,29500,29500,29500,29500,23
20240514,141500,167387250,29500,29550,29550,29500,38
20240514,141400,166266200,29500,29500,29500,29500,0
20240514,141300,166266200,29500,29500,29500,29500,5
20240514,141200,166118700,29500,29500,29500,29500,0
20240514,141100,166118700,29500,29500,29500,29500,0
20240514,141000,166118700,29500,29500,29500,29500,0
20240514,140900,166118700,29500,29500,29500,29500,0
20240514,140800,166118700,29500,29500,29500,29500,0
20240514,140700,166118700,29500,29500,29500,29500,6
20240514,140600,165941700,29550,29550,29550,29550,0
20240514,140500,165941700,29550,29550,29550,29550,0
20240514,140400,165941700,29550,29500,29550,29500,2
20240514,140300,165882650,29500,29500,29500,29500,0
20240514,140200,165882650,29500,29500,29500,29500,19
20240514,140100,165322150,29500,29500,29500,29500,50
20240514,140000,163847150,29500,29500,29500,29500,0
20240514,135900,163847150,29500,29550,29550,29500,12
20240514,135800,163492650,29550,29550,29550,29550,0
20240514,135700,163492650,29550,29550,29550,29550,0
20240514,135600,163492650,29550,29550,29550,29550,0
20240514,135500,163492650,29550,29500,29550,29500,102
20240514,135400,160483600,29450,29450,29450,29450,0
20240514,135300,160483600,29450,29450,29450,29450,0
20240514,135200,160483600,29450,29450,29450,29450,270
20240514,135100,152532100,29400,29400,29400,29400,2
20240514,135000,152473300,29400,29400,29400,29400,0
20240514,134900,152473300,29400,29400,29400,29400,0
20240514,134800,152473300,29400,29400,29400,29400,0
20240514,134700,152473300,29400,29400,29400,29400,0
20240514,134600,152473300,29400,29400,29400,29400,0
20240514,134500,152473300,29400,29400,29400,29400,0
20240514,134400,152473300,29400,29400,29400,29400,41
20240514,134300,151267900,29400,29400,29400,29400,12
20240514,134200,150915100,29400,29400,29400,29400,0
20240514,134100,150915100,29400,29400,29400,29400,0
20240514,134000,150915100,29400,29400,29400,29400,0
20240514,133900,150915100,29400,29400,29400,29400,0
20240514,133800,150915100,29400,29400,29400,29400,0
20240514,133700,150915100,29400,29400,29400,29400,1
20240514,133600,150885700,29450,29400,29450,29400,26
20240514,133500,150121000,29450,29450,29450,29450,0
20240514,133400,150121000,29450,29450,29450,29450,0
20240514,133300,150121000,29450,29450,29450,29450,0
20240514,133200,150121000,29450,29450,29450,29450,1
20240514,133100,150091550,29400,29450,29450,29400,59
20240514,133000,148354100,29500,29500,29500,29500,0
20240514,132900,148354100,29500,29500,29500,29500,0
20240514,132800,148354100,29500,29500,29500,29500,0
20240514,132700,148354100,29500,29500,29500,29500,0
20240514,132600,148354100,29500,29500,29500,29500,2
20240514,132500,148295100,29500,29500,29500,29500,0
20240514,132400,148295100,29500,29500,29500,29500,0
20240514,132300,148295100,29500,29500,29500,29500,22
20240514,132200,147646100,29500,29500,29500,29500,5
20240514,132100,147498600,29500,29500,29500,29500,0
20240514,132000,147498600,29500,29500,29500,29500,0
20240514,131900,147498600,29500,29500,29500,29500,0
20240514,131800,147498600,29500,29500,29500,29500,0
20240514,131700,147498600,29500,29500,29500,29500,0
20240514,131600,147498600,29500,29500,29500,29500,0
20240514,131500,147498600,29500,29500,29500,29500,0
20240514,131400,147498600,29500,29500,29500,29500,0
20240514,131300,147498600,29500,29500,29500,29500,1
20240514,131200,147469100,29500,29500,29500,29500,0
20240514,131100,147469100,29500,29500,29500,29500,6
20240514,131000,147292100,29450,29450,29450,29450,0
20240514,130900,147292100,29450,29450,29450,29450,0
20240514,130800,147292100,29450,29450,29450,29450,0
20240514,130700,147292100,29450,29450,29450,29450,0
20240514,130600,147292100,29450,29450,29450,29450,0
20240514,130500,147292100,29450,29450,29450,29450,0
20240514,130400,147292100,29450,29450,29450,29450,0
20240514,130300,147292100,29450,29450,29450,29450,2
20240514,130200,147233200,29500,29500,29500,29500,0
20240514,130100,147233200,29500,29500,29500,29500,0
20240514,130000,147233200,29500,29500,29500,29500,1
20240514,125900,147203700,29500,29500,29500,29500,0
20240514,125800,147203700,29500,29500,29500,29500,10
20240514,125700,146908700,29500,29500,29500,29500,14
20240514,125600,146495700,29500,29500,29500,29500,3
20240514,125500,146407200,29450,29450,29450,29450,0
20240514,125400,146407200,29450,29450,29450,29450,0
20240514,125300,146407200,29450,29450,29450,29450,39
20240514,125200,145258650,29450,29450,29450,29450,0
20240514,125100,145258650,29450,29450,29450,29450,0
20240514,125000,145258650,29450,29450,29450,29450,0
20240514,124900,145258650,29450,29450,29450,29450,39
20240514,124800,144110100,29450,29450,29450,29450,0
20240514,124700,144110100,29450,29450,29450,29450,0
20240514,124600,144110100,29450,29450,29450,29450,0
20240514,124500,144110100,29450,29450,29450,29450,0
20240514,124400,144110100,29450,29450,29450,29450,0
20240514,124300,144110100,29450,29450,29450,29450,0
20240514,124200,144110100,29450,29450,29450,29450,0
20240514,124100,144110100,29450,29450,29450,29450,0
20240514,124000,144110100,29450,29400,29450,29400,7
20240514,123900,143904000,29400,29400,29400,29400,0
20240514,123800,143904000,29400,29400,29400,29400,0
20240514,123700,143904000,29400,29400,29400,29400,0
20240514,123600,143904000,29400,29400,29400,29400,0
20240514,123500,143904000,29400,29400,29400,29400,25
20240514,123400,143169000,29400,29400,29400,29400,10
20240514,123300,142875000,29350,29350,29350,29350,0
20240514,123200,142875000,29350,29350,29350,29350,0
20240514,123100,142875000,29350,29350,29350,29350,0
20240514,123000,142875000,29350,29350,29350,29350,0
20240514,122900,142875000,29350,29350,29350,29350,0
20240514,122800,142875000,29350,29350,29350,29350,0
20240514,122700,142875000,29350,29350,29350,29350,0
20240514,122600,142875000,29350,29350,29350,29350,0
20240514,122500,142875000,29350,29350,29350,29350,2
20240514,122400,142816300,29350,29350,29350,29350,0
20240514,122300,142816300,29350,29350,29350,29350,0
20240514,122200,142816300,29350,29350,29350,29350,0
20240514,122100,142816300,29350,29350,29350,29350,2
20240514,122000,142757600,29400,29400,29400,29400,10
20240514,121900,142463600,29400,29400,29400,29400,1
20240514,121800,142434200,29400,29400,29400,29400,0
20240514,121700,142434200,29400,29400,29400,29400,0
20240514,121600,142434200,29400,29400,29400,29400,7
20240514,121500,142228400,29400,29400,29400,29400,1
20240514,121400,142199000,29450,29450,29450,29450,0
20240514,121300,142199000,29450,29450,29450,29450,0
20240514,121200,142199000,29450,29450,29450,29450,10
20240514,121100,141904500,29450,29450,29450,29450,0
20240514,121000,141904500,29450,29450,29450,29450,0
20240514,120900,141904500,29450,29450,29450,29450,0
20240514,120800,141904500,29450,29400,29450,29400,2
20240514,120700,141845650,29400,29400,29400,29400,0
20240514,120600,141845650,29400,29400,29400,29400,0
20240514,120500,141845650,29400,29350,29400,29350,13
20240514,120400,141464050,29400,29400,29400,29400,3
20240514,120300,141375850,29400,29400,29400,29400,0
20240514,120200,141375850,29400,29400,29400,29400,0
20240514,120100,141375850,29400,29400,29400,29400,0
20240514,120000,141375850,29400,29400,29400,29400,0
20240514,115900,141375850,29400,29400,29400,29400,0
20240514,115800,141375850,29400,29400,29400,29400,0
20240514,115700,141375850,29400,29400,29400,29400,0
20240514,115600,141375850,29400,29400,29400,29400,83
20240514,115500,138935650,29400,29400,29400,29400,16
20240514,115400,138465250,29400,29400,29400,29400,0
20240514,115300,138465250,29400,29400,29400,29400,1
20240514,115200,138435850,29350,29350,29350,29350,0
20240514,115100,138435850,29350,29350,29350,29350,10
20240514,115000,138142350,29350,29350,29350,29350,0
20240514,114900,138142350,29350,29350,29350,29350,0
20240514,114800,138142350,29350,29350,29350,29350,0
20240514,114700,138142350,29350,29350,29350,29350,1
20240514,114600,138113000,29400,29400,29400,29400,0
20240514,114500,138113000,29400,29400,29400,29400,0
20240514,114400,138113000,29400,29450,29450,29400,75
20240514,114300,135905800,29450,29500,29500,29450,3
20240514,114200,135817400,29500,29500,29500,29500,3
20240514,114100,135728900,29550,29550,29550,29550,0
20240514,114000,135728900,29550,29550,29550,29550,0
20240514,113900,135728900,29550,29550,29550,29550,0
20240514,113800,135728900,29550,29550,29550,29550,0
20240514,113700,135728900,29550,29550,29550,29550,10
20240514,113600,135433400,29550,29550,29550,29550,0
20240514,113500,135433400,29550,29550,29550,29550,0
20240514,113400,135433400,29550,29550,29550,29550,0
20240514,113300,135433400,29550,29550,29550,29550,1
20240514,113200,135403850,29550,29550,29550,29550,0
20240514,113100,135403850,29550,29550,29550,29550,0
20240514,113000,135403850,29550,29550,29550,29550,0
20240514,112900,135403850,29550,29550,29550,29550,0
20240514,112800,135403850,29550,29550,29550,29550,2
20240514,112700,135344750,29550,29550,29550,29550,0
20240514,112600,135344750,29550,29550,29550,29550,0
20240514,112500,135344750,29550,29550,29550,29550,0
20240514,112400,135344750,29550,29550,29550,29550,0
20240514,112300,135344750,29550,29550,29550,29550,0
20240514,112200,135344750,29550,29550,29550,29550,0
20240514,112100,135344750,29550,29550,29550,29550,4
20240514,112000,135226550,29500,29500,29500,29500,114
20240514,111900,131863550,29450,29450,29450,29450,5
20240514,111800,131716300,29500,29500,29500,29500,0
20240514,111700,131716300,29500,29500,29500,29500,0
20240514,111600,131716300,29500,29500,29500,29500,0
20240514,111500,131716300,29500,29500,29500,29500,0
20240514,111400,131716300,29500,29500,29500,29500,0
20240514,111300,131716300,29500,29500,29500,29500,0
20240514,111200,131716300,29500,29500,29500,29500,0
20240514,111100,131716300,29500,29500,29500,29500,0
20240514,111000,131716300,29500,29500,29500,29500,10
20240514,110900,131421300,29500,29500,29500,29500,0
20240514,110800,131421300,29500,29500,29500,29500,0
20240514,110700,131421300,29500,29500,29500,29500,0
20240514,110600,131421300,29500,29500,29500,29500,0
20240514,110500,131421300,29500,29500,29500,29500,0
20240514,110400,131421300,29500,29500,29500,29500,0
20240514,110300,131421300,29500,29500,29500,29500,3
20240514,110200,131332800,29550,29550,29550,29550,0
20240514,110100,131332800,29550,29550,29550,29550,1
20240514,110000,131303250,29500,29450,29500,29450,147
20240514,105900,126967000,29500,29500,29500,29500,0
20240514,105800,126967000,29500,29500,29500,29500,0
20240514,105700,126967000,29500,29500,29500,29500,0
20240514,105600,126967000,29500,29500,29500,29500,1
20240514,105500,126937500,29450,29450,29450,29450,1
20240514,105400,126908050,29400,29400,29400,29400,0
20240514,105300,126908050,29400,29400,29400,29400,0
20240514,105200,126908050,29400,29400,29400,29400,0
20240514,105100,126908050,29400,29400,29400,29400,0
20240514,105000,126908050,29400,29400,29400,29400,0
20240514,104900,126908050,29400,29400,29400,29400,0
20240514,104800,126908050,29400,29400,29400,29400,0
20240514,104700,126908050,29400,29400,29400,29400,0
20240514,104600,126908050,29400,29400,29400,29400,0
20240514,104500,126908050,29400,29400,29400,29400,0
20240514,104400,126908050,29400,29400,29400,29400,0
20240514,104300,126908050,29400,29400,29400,29400,0
20240514,104200,126908050,29400,29400,29400,29400,1
20240514,104100,126878650,29450,29450,29450,29450,33
20240514,104000,125906800,29450,29450,29450,29450,49
20240514,103900,124463750,29450,29450,29450,29450,40
20240514,103800,123285750,29450,29450,29450,29450,10
20240514,103700,122991250,29350,29350,29350,29350,1
20240514,103600,122961900,29250,29250,29250,29250,0
20240514,103500,122961900,29250,29250,29250,29250,100
20240514,103400,120036900,29300,29300,29300,29300,15
20240514,103300,119597400,29250,29400,29400,29250,960
20240514,103200,91458300,29400,29400,29400,29400,0
20240514,103100,91458300,29400,29400,29400,29400,0
20240514,103000,91458300,29400,29400,29400,29400,0
20240514,102900,91458300,29400,29400,29400,29400,0
20240514,102800,91458300,29400,29400,29400,29400,0
20240514,102700,91458300,29400,29400,29400,29400,3
20240514,102600,91370100,29400,29350,29400,29350,9
20240514,102500,91105900,29350,29300,29350,29300,260
20240514,102400,83487400,29300,29300,29300,29300,11
20240514,102300,83165100,29500,29500,29500,29500,0
20240514,102200,83165100,29500,29500,29500,29500,70
20240514,102100,81100100,29350,29350,29350,29350,94
20240514,102000,78341200,29500,29500,29500,29500,0
20240514,101900,78341200,29500,29400,29500,29400,308
20240514,101800,69285850,29400,29400,29400,29400,0
20240514,101700,69285850,29400,29400,29400,29400,100
20240514,101600,66345850,29400,29400,29400,29400,20
20240514,101500,65757850,29400,29400,29400,29400,0
20240514,101400,65757850,29400,29400,29400,29400,457
20240514,101300,52322050,29400,29400,29400,29400,0
20240514,101200,52322050,29400,29400,29400,29400,0
20240514,101100,52322050,29400,29400,29400,29400,139
20240514,101000,48235450,29400,29400,29400,29400,40
20240514,100900,47059450,29400,29400,29400,29400,10
20240514,100800,46765450,29350,29350,29350,29350,0
20240514,100700,46765450,29350,29350,29350,29350,2
20240514,100600,46706750,29400,29400,29400,29400,182
20240514,100500,41355950,29400,29450,29450,29400,50
20240514,100400,39885600,29500,29500,29500,29500,10
20240514,100300,39590600,29500,29500,29500,29500,0
20240514,100200,39590600,29500,29500,29500,29500,0
20240514,100100,39590600,29500,29500,29500,29500,0
20240514,100000,39590600,29500,29500,29500,29500,0
20240514,095900,39590600,29500,29500,29500,29500,0
20240514,095800,39590600,29500,29500,29500,29500,0
20240514,095700,39590600,29500,29500,29500,29500,11
20240514,095600,39266100,29500,29500,29500,29500,2
20240514,095500,39207100,29450,29500,29500,29450,45
20240514,095400,37880100,29500,29500,29500,29500,1
20240514,095300,37850600,29450,29400,29500,29400,31
20240514,095200,36938450,29400,29400,29400,29400,0
20240514,095100,36938450,29400,29450,29450,29400,14
20240514,095000,36526250,29450,29450,29450,29450,38
20240514,094900,35407150,29500,29500,29500,29500,30
20240514,094800,34522150,29500,29500,29500,29500,0
20240514,094700,34522150,29500,29500,29500,29500,1
20240514,094600,34492650,29450,29450,29450,29450,0
20240514,094500,34492650,29450,29450,29450,29450,1
20240514,094400,34463200,29400,29400,29400,29400,24
20240514,094300,33757600,29400,29400,29400,29400,0
20240514,094200,33757600,29400,29400,29400,29400,30
20240514,094100,32875600,29400,29350,29400,29350,32
20240514,094000,31934850,29350,29350,29350,29350,32
20240514,093900,30995650,29350,29350,29350,29350,0
20240514,093800,30995650,29350,29350,29350,29350,30
20240514,093700,30115150,29350,29350,29350,29350,1
20240514,093600,30085800,29300,29300,29300,29300,45
20240514,093500,28767300,29300,29300,29300,29300,56
20240514,093400,27126500,29350,29350,29400,29350,4
20240514,093300,27009050,29300,29300,29300,29300,40
20240514,093200,25837050,29300,29300,29300,29300,0
20240514,093100,25837050,29300,29300,29300,29300,0
20240514,093000,25837050,29300,29300,29300,29300,2
20240514,092900,25778450,29300,29350,29350,29300,143
20240514,092800,21586250,29350,29400,29400,29350,40
20240514,092700,20410350,29450,29400,29450,29400,11
20240514,092600,20086900,29500,29500,29500,29500,0
20240514,092500,20086900,29500,29500,29500,29500,0
20240514,092400,20086900,29500,29400,29500,29400,14
20240514,092300,19675200,29450,29500,29600,29450,5
20240514,092200,19527650,29500,29500,29500,29500,4
20240514,092100,19409650,29500,29500,29500,29500,1
20240514,092000,19380150,29400,29400,29400,29400,9
20240514,091900,19115550,29400,29500,29500,29400,6
20240514,091800,18939050,29600,29600,29600,29600,0
20240514,091700,18939050,29600,29600,29600,29600,0
20240514,091600,18939050,29600,29600,29600,29600,0
20240514,091500,18939050,29600,29600,29600,29600,13
20240514,091400,18554250,29600,29500,29600,29500,210
20240514,091300,12359150,29450,29400,29450,29400,10
20240514,091200,12064900,29500,29500,29500,29500,1
20240514,091100,12035400,29350,29450,29450,29350,4
20240514,091000,11917700,29500,29500,29500,29500,1
20240514,090900,11888200,29450,29450,29450,29450,41
20240514,090800,10680750,29450,29450,29450,29450,0
20240514,090700,10680750,29450,29450,29450,29450,1
20240514,090600,10651300,29250,29250,29250,29250,248
20240514,090500,3397300,29250,29300,29300,29250,114
20240514,090400,59050,29500,29500,29500,29500,0
20240514,090300,59050,29500,29500,29500,29500,0
20240514,090200,59050,29500,29500,29500,29500,0
20240514,090100,59050,29500,29550,29550,29500,2
20240514,090000,0,29350,29350,29350,29350,0