KissMeData/044990/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,192900,87329650,29100,29100,29100,29100,125
20240529,192800,87329650,29100,29100,29100,29100,0
20240529,192700,87329650,29100,29100,29100,29100,0
20240529,192600,87329650,29100,29100,29100,29100,0
20240529,192500,87329650,29100,29100,29100,29100,0
20240529,192400,87329650,29100,29100,29100,29100,0
20240529,192300,87329650,29100,29100,29100,29100,0
20240529,192200,87329650,29100,29100,29100,29100,0
20240529,192100,87329650,29100,29100,29100,29100,0
20240529,192000,87329650,29100,29100,29100,29100,0
20240529,191900,87329650,29100,29100,29100,29100,0
20240529,191800,87329650,29100,29100,29100,29100,0
20240529,191700,87329650,29100,29100,29100,29100,0
20240529,191600,87329650,29100,29100,29100,29100,0
20240529,191500,87329650,29100,29100,29100,29100,0
20240529,191400,87329650,29100,29100,29100,29100,0
20240529,191300,87329650,29100,29100,29100,29100,0
20240529,191200,87329650,29100,29100,29100,29100,0
20240529,191100,87329650,29100,29100,29100,29100,0
20240529,191000,87329650,29100,29100,29100,29100,0
20240529,190900,87329650,29100,29100,29100,29100,0
20240529,190800,87329650,29100,29100,29100,29100,0
20240529,190700,87329650,29100,29100,29100,29100,0
20240529,190600,87329650,29100,29100,29100,29100,0
20240529,190500,87329650,29100,29100,29100,29100,0
20240529,190400,87329650,29100,29100,29100,29100,0
20240529,190300,87329650,29100,29100,29100,29100,0
20240529,190200,87329650,29100,29100,29100,29100,0
20240529,190100,87329650,29100,29100,29100,29100,0
20240529,190000,87329650,29100,29100,29100,29100,0
20240529,185900,87329650,29100,29100,29100,29100,125
20240529,185800,87329650,29100,29100,29100,29100,0
20240529,185700,87329650,29100,29100,29100,29100,0
20240529,185600,87329650,29100,29100,29100,29100,0
20240529,185500,87329650,29100,29100,29100,29100,0
20240529,185400,87329650,29100,29100,29100,29100,0
20240529,185300,87329650,29100,29100,29100,29100,0
20240529,185200,87329650,29100,29100,29100,29100,0
20240529,185100,87329650,29100,29100,29100,29100,0
20240529,185000,87329650,29100,29100,29100,29100,0
20240529,184900,87329650,29100,29100,29100,29100,0
20240529,184800,87329650,29100,29100,29100,29100,0
20240529,184700,87329650,29100,29100,29100,29100,0
20240529,184600,87329650,29100,29100,29100,29100,0
20240529,184500,87329650,29100,29100,29100,29100,0
20240529,184400,87329650,29100,29100,29100,29100,0
20240529,184300,87329650,29100,29100,29100,29100,0
20240529,184200,87329650,29100,29100,29100,29100,0
20240529,184100,87329650,29100,29100,29100,29100,0
20240529,184000,87329650,29100,29100,29100,29100,0
20240529,183900,87329650,29100,29100,29100,29100,0
20240529,183800,87329650,29100,29100,29100,29100,0
20240529,183700,87329650,29100,29100,29100,29100,0
20240529,183600,87329650,29100,29100,29100,29100,0
20240529,183500,87329650,29100,29100,29100,29100,0
20240529,183400,87329650,29100,29100,29100,29100,0
20240529,183300,87329650,29100,29100,29100,29100,0
20240529,183200,87329650,29100,29100,29100,29100,0
20240529,183100,87329650,29100,29100,29100,29100,0
20240529,183000,87329650,29100,29100,29100,29100,0
20240529,182900,87329650,29100,29100,29100,29100,125
20240529,182800,87329650,29100,29100,29100,29100,0
20240529,182700,87329650,29100,29100,29100,29100,0
20240529,182600,87329650,29100,29100,29100,29100,0
20240529,182500,87329650,29100,29100,29100,29100,0
20240529,182400,87329650,29100,29100,29100,29100,0
20240529,182300,87329650,29100,29100,29100,29100,0
20240529,182200,87329650,29100,29100,29100,29100,0
20240529,182100,87329650,29100,29100,29100,29100,0
20240529,182000,87329650,29100,29100,29100,29100,0
20240529,181900,87329650,29100,29100,29100,29100,0
20240529,181800,87329650,29100,29100,29100,29100,0
20240529,181700,87329650,29100,29100,29100,29100,0
20240529,181600,87329650,29100,29100,29100,29100,0
20240529,181500,87329650,29100,29100,29100,29100,0
20240529,181400,87329650,29100,29100,29100,29100,0
20240529,181300,87329650,29100,29100,29100,29100,0
20240529,181200,87329650,29100,29100,29100,29100,0
20240529,181100,87329650,29100,29100,29100,29100,0
20240529,181000,87329650,29100,29100,29100,29100,0
20240529,180900,87329650,29100,29100,29100,29100,0
20240529,180800,87329650,29100,29100,29100,29100,0
20240529,180700,87329650,29100,29100,29100,29100,0
20240529,180600,87329650,29100,29100,29100,29100,0
20240529,180500,87329650,29100,29100,29100,29100,0
20240529,180400,87329650,29100,29100,29100,29100,0
20240529,180300,87329650,29100,29100,29100,29100,0
20240529,180200,87329650,29100,29100,29100,29100,0
20240529,180100,87329650,29100,29100,29100,29100,0
20240529,180000,87329650,29100,29100,29100,29100,0
20240529,175900,87329650,29100,29100,29100,29100,125
20240529,175800,87329650,29100,29100,29100,29100,0
20240529,175700,87329650,29100,29100,29100,29100,0
20240529,175600,87329650,29100,29100,29100,29100,0
20240529,175500,87329650,29100,29100,29100,29100,0
20240529,175400,87329650,29100,29100,29100,29100,0
20240529,175300,87329650,29100,29100,29100,29100,0
20240529,175200,87329650,29100,29100,29100,29100,0
20240529,175100,87329650,29100,29100,29100,29100,0
20240529,175000,87329650,29100,29100,29100,29100,0
20240529,174900,87329650,29100,29100,29100,29100,0
20240529,174800,87329650,29100,29100,29100,29100,0
20240529,174700,87329650,29100,29100,29100,29100,0
20240529,174600,87329650,29100,29100,29100,29100,0
20240529,174500,87329650,29100,29100,29100,29100,0
20240529,174400,87329650,29100,29100,29100,29100,0
20240529,174300,87329650,29100,29100,29100,29100,0
20240529,174200,87329650,29100,29100,29100,29100,0
20240529,174100,87329650,29100,29100,29100,29100,0
20240529,174000,87329650,29100,29100,29100,29100,0
20240529,173900,87329650,29100,29100,29100,29100,0
20240529,173800,87329650,29100,29100,29100,29100,0
20240529,173700,87329650,29100,29100,29100,29100,0
20240529,173600,87329650,29100,29100,29100,29100,0
20240529,173500,87329650,29100,29100,29100,29100,0
20240529,173400,87329650,29100,29100,29100,29100,0
20240529,173300,87329650,29100,29100,29100,29100,0
20240529,173200,87329650,29100,29100,29100,29100,0
20240529,173100,87329650,29100,29100,29100,29100,0
20240529,173000,87329650,29100,29100,29100,29100,0
20240529,172900,87329650,29100,29100,29100,29100,125
20240529,172800,87329650,29100,29100,29100,29100,0
20240529,172700,87329650,29100,29100,29100,29100,0
20240529,172600,87329650,29100,29100,29100,29100,0
20240529,172500,87329650,29100,29100,29100,29100,0
20240529,172400,87329650,29100,29100,29100,29100,0
20240529,172300,87329650,29100,29100,29100,29100,0
20240529,172200,87329650,29100,29100,29100,29100,0
20240529,172100,87329650,29100,29100,29100,29100,0
20240529,172000,87329650,29100,29100,29100,29100,0
20240529,171900,87329650,29100,29100,29100,29100,0
20240529,171800,87329650,29100,29100,29100,29100,0
20240529,171700,87329650,29100,29100,29100,29100,0
20240529,171600,87329650,29100,29100,29100,29100,0
20240529,171500,87329650,29100,29100,29100,29100,0
20240529,171400,87329650,29100,29100,29100,29100,0
20240529,171300,87329650,29100,29100,29100,29100,0
20240529,171200,87329650,29100,29100,29100,29100,0
20240529,171100,87329650,29100,29100,29100,29100,0
20240529,171000,87329650,29100,29100,29100,29100,0
20240529,170900,87329650,29100,29100,29100,29100,0
20240529,170800,87329650,29100,29100,29100,29100,0
20240529,170700,87329650,29100,29100,29100,29100,0
20240529,170600,87329650,29100,29100,29100,29100,0
20240529,170500,87329650,29100,29100,29100,29100,0
20240529,170400,87329650,29100,29100,29100,29100,0
20240529,170300,87329650,29100,29100,29100,29100,0
20240529,170200,87329650,29100,29100,29100,29100,0
20240529,170100,87329650,29100,29100,29100,29100,0
20240529,170000,87329650,29100,29100,29100,29100,0
20240529,165900,87329650,29100,29100,29100,29100,125
20240529,165800,87329650,29100,29100,29100,29100,0
20240529,165700,87329650,29100,29100,29100,29100,0
20240529,165600,87329650,29100,29100,29100,29100,0
20240529,165500,87329650,29100,29100,29100,29100,0
20240529,165400,87329650,29100,29100,29100,29100,0
20240529,165300,87329650,29100,29100,29100,29100,0
20240529,165200,87329650,29100,29100,29100,29100,0
20240529,165100,87329650,29100,29100,29100,29100,0
20240529,165000,87329650,29100,29100,29100,29100,0
20240529,164900,87329650,29100,29100,29100,29100,0
20240529,164800,87329650,29100,29100,29100,29100,0
20240529,164700,87329650,29100,29100,29100,29100,0
20240529,164600,87329650,29100,29100,29100,29100,0
20240529,164500,87329650,29100,29100,29100,29100,0
20240529,164400,87329650,29100,29100,29100,29100,0
20240529,164300,87329650,29100,29100,29100,29100,0
20240529,164200,87329650,29100,29100,29100,29100,0
20240529,164100,87329650,29100,29100,29100,29100,0
20240529,164000,87329650,29100,29100,29100,29100,0
20240529,163900,87329650,29100,29100,29100,29100,0
20240529,163800,87329650,29100,29100,29100,29100,0
20240529,163700,87329650,29100,29100,29100,29100,0
20240529,163600,87329650,29100,29100,29100,29100,0
20240529,163500,87329650,29100,29100,29100,29100,0
20240529,163400,87329650,29100,29100,29100,29100,0
20240529,163300,87329650,29100,29100,29100,29100,0
20240529,163200,87329650,29100,29100,29100,29100,0
20240529,163100,87329650,29100,29100,29100,29100,0
20240529,163000,87329650,29100,29100,29100,29100,0
20240529,162900,87329650,29100,29100,29100,29100,125
20240529,162800,87329650,29100,29100,29100,29100,0
20240529,162700,87329650,29100,29100,29100,29100,0
20240529,162600,87329650,29100,29100,29100,29100,0
20240529,162500,87329650,29100,29100,29100,29100,0
20240529,162400,87329650,29100,29100,29100,29100,0
20240529,162300,87329650,29100,29100,29100,29100,0
20240529,162200,87329650,29100,29100,29100,29100,0
20240529,162100,87329650,29100,29100,29100,29100,0
20240529,162000,87329650,29100,29100,29100,29100,0
20240529,161900,87329650,29100,29100,29100,29100,0
20240529,161800,87329650,29100,29100,29100,29100,0
20240529,161700,87329650,29100,29100,29100,29100,0
20240529,161600,87329650,29100,29100,29100,29100,0
20240529,161500,87329650,29100,29100,29100,29100,0
20240529,161400,87329650,29100,29100,29100,29100,0
20240529,161300,87329650,29100,29100,29100,29100,0
20240529,161200,87329650,29100,29100,29100,29100,0
20240529,161100,87329650,29100,29100,29100,29100,0
20240529,161000,87329650,29100,29100,29100,29100,0
20240529,160900,87329650,29100,29100,29100,29100,0
20240529,160800,87329650,29100,29100,29100,29100,0
20240529,160700,87329650,29100,29100,29100,29100,0
20240529,160600,87329650,29100,29100,29100,29100,0
20240529,160500,87329650,29100,29100,29100,29100,0
20240529,160400,87329650,29100,29100,29100,29100,0
20240529,160300,87329650,29100,29100,29100,29100,0
20240529,160200,87329650,29100,29100,29100,29100,0
20240529,160100,87329650,29100,29100,29100,29100,0
20240529,160000,87329650,29100,29100,29100,29100,0
20240529,155900,87329650,29100,29100,29100,29100,125
20240529,155800,87329650,29100,29100,29100,29100,0
20240529,155700,87329650,29100,29100,29100,29100,0
20240529,155600,87329650,29100,29100,29100,29100,0
20240529,155500,87329650,29100,29100,29100,29100,0
20240529,155400,87329650,29100,29100,29100,29100,0
20240529,155300,87329650,29100,29100,29100,29100,0
20240529,155200,87329650,29100,29100,29100,29100,0
20240529,155100,87329650,29100,29100,29100,29100,0
20240529,155000,87329650,29100,29100,29100,29100,0
20240529,154900,87329650,29100,29100,29100,29100,0
20240529,154800,87329650,29100,29100,29100,29100,0
20240529,154700,87329650,29100,29100,29100,29100,0
20240529,154600,87329650,29100,29100,29100,29100,0
20240529,154500,87329650,29100,29100,29100,29100,0
20240529,154400,87329650,29100,29100,29100,29100,0
20240529,154300,87329650,29100,29100,29100,29100,0
20240529,154200,87329650,29100,29100,29100,29100,0
20240529,154100,87329650,29100,29100,29100,29100,0
20240529,154000,87329650,29100,29100,29100,29100,0
20240529,153900,87329650,29100,29100,29100,29100,0
20240529,153800,87329650,29100,29100,29100,29100,0
20240529,153700,87329650,29100,29100,29100,29100,0
20240529,153600,87329650,29100,29100,29100,29100,0
20240529,153500,87329650,29100,29100,29100,29100,0
20240529,153400,87329650,29100,29100,29100,29100,0
20240529,153300,87329650,29100,29100,29100,29100,0
20240529,153200,87329650,29100,29100,29100,29100,0
20240529,153100,87329650,29100,29100,29100,29100,0
20240529,153000,87329650,29100,29100,29100,29100,125
20240529,152900,83692150,29100,29100,29100,29100,0
20240529,152800,83692150,29100,29100,29100,29100,0
20240529,152700,83692150,29100,29100,29100,29100,0
20240529,152600,83692150,29100,29100,29100,29100,0
20240529,152500,83692150,29100,29100,29100,29100,0
20240529,152400,83692150,29100,29100,29100,29100,0
20240529,152300,83692150,29100,29100,29100,29100,0
20240529,152200,83692150,29100,29100,29100,29100,0
20240529,152100,83692150,29100,29100,29100,29100,0
20240529,152000,83692150,29100,29100,29100,29100,0
20240529,151900,83692150,29100,29150,29150,29100,300
20240529,151800,74950050,29150,29150,29150,29150,14
20240529,151700,74541950,29350,29350,29350,29350,0
20240529,151600,74541950,29350,29350,29350,29350,0
20240529,151500,74541950,29350,29350,29350,29350,0
20240529,151400,74541950,29350,29350,29350,29350,0
20240529,151300,74541950,29350,29350,29350,29350,0
20240529,151200,74541950,29350,29350,29350,29350,1
20240529,151100,74512600,29200,29200,29200,29200,0
20240529,151000,74512600,29200,29200,29200,29200,0
20240529,150900,74512600,29200,29200,29200,29200,0
20240529,150800,74512600,29200,29200,29200,29200,130
20240529,150700,70716600,29200,29200,29200,29200,0
20240529,150600,70716600,29200,29200,29200,29200,0
20240529,150500,70716600,29200,29200,29200,29200,0
20240529,150400,70716600,29200,29200,29200,29200,0
20240529,150300,70716600,29200,29200,29200,29200,0
20240529,150200,70716600,29200,29200,29200,29200,0
20240529,150100,70716600,29200,29200,29200,29200,80
20240529,150000,68380600,29100,29100,29100,29100,0
20240529,145900,68380600,29100,29100,29100,29100,0
20240529,145800,68380600,29100,29100,29100,29100,0
20240529,145700,68380600,29100,29100,29100,29100,0
20240529,145600,68380600,29100,29100,29100,29100,0
20240529,145500,68380600,29100,29100,29100,29100,0
20240529,145400,68380600,29100,29100,29100,29100,0
20240529,145300,68380600,29100,29100,29100,29100,0
20240529,145200,68380600,29100,29100,29100,29100,0
20240529,145100,68380600,29100,29100,29100,29100,0
20240529,145000,68380600,29100,29100,29100,29100,0
20240529,144900,68380600,29100,29100,29100,29100,0
20240529,144800,68380600,29100,29100,29100,29100,0
20240529,144700,68380600,29100,29100,29100,29100,0
20240529,144600,68380600,29100,29100,29100,29100,0
20240529,144500,68380600,29100,29100,29100,29100,0
20240529,144400,68380600,29100,29100,29100,29100,0
20240529,144300,68380600,29100,29100,29100,29100,0
20240529,144200,68380600,29100,29100,29100,29100,0
20240529,144100,68380600,29100,29100,29100,29100,0
20240529,144000,68380600,29100,29100,29100,29100,0
20240529,143900,68380600,29100,29100,29100,29100,0
20240529,143800,68380600,29100,29100,29100,29100,0
20240529,143700,68380600,29100,29200,29200,29100,49
20240529,143600,66952550,29200,29200,29200,29200,0
20240529,143500,66952550,29200,29200,29200,29200,0
20240529,143400,66952550,29200,29200,29200,29200,0
20240529,143300,66952550,29200,29200,29200,29200,0
20240529,143200,66952550,29200,29200,29200,29200,0
20240529,143100,66952550,29200,29200,29200,29200,0
20240529,143000,66952550,29200,29200,29200,29200,0
20240529,142900,66952550,29200,29200,29200,29200,0
20240529,142800,66952550,29200,29200,29200,29200,0
20240529,142700,66952550,29200,29200,29200,29200,0
20240529,142600,66952550,29200,29200,29200,29200,0
20240529,142500,66952550,29200,29200,29200,29200,0
20240529,142400,66952550,29200,29200,29200,29200,0
20240529,142300,66952550,29200,29200,29200,29200,0
20240529,142200,66952550,29200,29300,29300,29200,80
20240529,142100,64613400,29300,29300,29300,29300,0
20240529,142000,64613400,29300,29300,29300,29300,0
20240529,141900,64613400,29300,29300,29300,29300,0
20240529,141800,64613400,29300,29300,29300,29300,0
20240529,141700,64613400,29300,29300,29300,29300,0
20240529,141600,64613400,29300,29300,29300,29300,0
20240529,141500,64613400,29300,29300,29300,29300,0
20240529,141400,64613400,29300,29300,29300,29300,0
20240529,141300,64613400,29300,29300,29300,29300,0
20240529,141200,64613400,29300,29300,29300,29300,0
20240529,141100,64613400,29300,29300,29300,29300,0
20240529,141000,64613400,29300,29300,29300,29300,0
20240529,140900,64613400,29300,29300,29300,29300,0
20240529,140800,64613400,29300,29300,29300,29300,0
20240529,140700,64613400,29300,29300,29300,29300,0
20240529,140600,64613400,29300,29300,29300,29300,0
20240529,140500,64613400,29300,29300,29300,29300,0
20240529,140400,64613400,29300,29300,29300,29300,0
20240529,140300,64613400,29300,29350,29350,29300,50
20240529,140200,63148300,29350,29350,29350,29350,0
20240529,140100,63148300,29350,29350,29350,29350,0
20240529,140000,63148300,29350,29350,29350,29350,0
20240529,135900,63148300,29350,29350,29350,29350,0
20240529,135800,63148300,29350,29350,29350,29350,0
20240529,135700,63148300,29350,29350,29350,29350,0
20240529,135600,63148300,29350,29350,29350,29350,0
20240529,135500,63148300,29350,29350,29350,29350,0
20240529,135400,63148300,29350,29350,29350,29350,0
20240529,135300,63148300,29350,29350,29350,29350,0
20240529,135200,63148300,29350,29350,29350,29350,0
20240529,135100,63148300,29350,29350,29350,29350,0
20240529,135000,63148300,29350,29400,29400,29350,110
20240529,134900,59918800,29400,29400,29400,29400,0
20240529,134800,59918800,29400,29400,29400,29400,0
20240529,134700,59918800,29400,29400,29400,29400,0
20240529,134600,59918800,29400,29400,29400,29400,0
20240529,134500,59918800,29400,29400,29400,29400,0
20240529,134400,59918800,29400,29400,29400,29400,0
20240529,134300,59918800,29400,29400,29400,29400,0
20240529,134200,59918800,29400,29400,29400,29400,0
20240529,134100,59918800,29400,29400,29400,29400,0
20240529,134000,59918800,29400,29400,29400,29400,0
20240529,133900,59918800,29400,29400,29400,29400,0
20240529,133800,59918800,29400,29400,29400,29400,0
20240529,133700,59918800,29400,29400,29400,29400,0
20240529,133600,59918800,29400,29400,29400,29400,0
20240529,133500,59918800,29400,29400,29400,29400,0
20240529,133400,59918800,29400,29400,29400,29400,0
20240529,133300,59918800,29400,29400,29400,29400,0
20240529,133200,59918800,29400,29400,29400,29400,0
20240529,133100,59918800,29400,29400,29400,29400,0
20240529,133000,59918800,29400,29400,29400,29400,0
20240529,132900,59918800,29400,29400,29400,29400,0
20240529,132800,59918800,29400,29400,29400,29400,0
20240529,132700,59918800,29400,29400,29400,29400,0
20240529,132600,59918800,29400,29400,29400,29400,0
20240529,132500,59918800,29400,29400,29400,29400,0
20240529,132400,59918800,29400,29400,29400,29400,0
20240529,132300,59918800,29400,29400,29400,29400,0
20240529,132200,59918800,29400,29400,29400,29400,0
20240529,132100,59918800,29400,29400,29400,29400,0
20240529,132000,59918800,29400,29400,29400,29400,0
20240529,131900,59918800,29400,29400,29400,29400,0
20240529,131800,59918800,29400,29400,29400,29400,0
20240529,131700,59918800,29400,29400,29400,29400,30
20240529,131600,59036800,29400,29400,29400,29400,0
20240529,131500,59036800,29400,29400,29400,29400,0
20240529,131400,59036800,29400,29400,29400,29400,0
20240529,131300,59036800,29400,29400,29400,29400,0
20240529,131200,59036800,29400,29400,29400,29400,0
20240529,131100,59036800,29400,29400,29400,29400,0
20240529,131000,59036800,29400,29400,29400,29400,40
20240529,130900,57860800,29400,29400,29400,29400,50
20240529,130800,56390800,29400,29400,29400,29400,0
20240529,130700,56390800,29400,29400,29400,29400,0
20240529,130600,56390800,29400,29400,29400,29400,0
20240529,130500,56390800,29400,29400,29400,29400,0
20240529,130400,56390800,29400,29400,29400,29400,10
20240529,130300,56096800,29400,29400,29400,29400,0
20240529,130200,56096800,29400,29400,29400,29400,0
20240529,130100,56096800,29400,29400,29400,29400,0
20240529,130000,56096800,29400,29400,29400,29400,0
20240529,125900,56096800,29400,29400,29400,29400,0
20240529,125800,56096800,29400,29400,29400,29400,0
20240529,125700,56096800,29400,29400,29400,29400,0
20240529,125600,56096800,29400,29400,29400,29400,0
20240529,125500,56096800,29400,29400,29400,29400,0
20240529,125400,56096800,29400,29400,29400,29400,0
20240529,125300,56096800,29400,29400,29400,29400,0
20240529,125200,56096800,29400,29400,29400,29400,0
20240529,125100,56096800,29400,29400,29400,29400,0
20240529,125000,56096800,29400,29400,29400,29400,0
20240529,124900,56096800,29400,29400,29400,29400,0
20240529,124800,56096800,29400,29400,29400,29400,0
20240529,124700,56096800,29400,29400,29400,29400,0
20240529,124600,56096800,29400,29400,29400,29400,0
20240529,124500,56096800,29400,29400,29400,29400,0
20240529,124400,56096800,29400,29400,29400,29400,0
20240529,124300,56096800,29400,29400,29400,29400,0
20240529,124200,56096800,29400,29400,29400,29400,0
20240529,124100,56096800,29400,29400,29400,29400,0
20240529,124000,56096800,29400,29400,29400,29400,0
20240529,123900,56096800,29400,29400,29400,29400,0
20240529,123800,56096800,29400,29400,29400,29400,0
20240529,123700,56096800,29400,29400,29400,29400,0
20240529,123600,56096800,29400,29400,29400,29400,0
20240529,123500,56096800,29400,29400,29400,29400,0
20240529,123400,56096800,29400,29400,29400,29400,0
20240529,123300,56096800,29400,29400,29400,29400,0
20240529,123200,56096800,29400,29400,29400,29400,0
20240529,123100,56096800,29400,29400,29400,29400,0
20240529,123000,56096800,29400,29400,29400,29400,0
20240529,122900,56096800,29400,29400,29400,29400,0
20240529,122800,56096800,29400,29400,29400,29400,0
20240529,122700,56096800,29400,29400,29400,29400,0
20240529,122600,56096800,29400,29400,29400,29400,0
20240529,122500,56096800,29400,29400,29400,29400,0
20240529,122400,56096800,29400,29400,29400,29400,0
20240529,122300,56096800,29400,29400,29400,29400,0
20240529,122200,56096800,29400,29400,29400,29400,0
20240529,122100,56096800,29400,29400,29400,29400,0
20240529,122000,56096800,29400,29400,29400,29400,0
20240529,121900,56096800,29400,29400,29400,29400,4
20240529,121800,55979200,29400,29400,29400,29400,0
20240529,121700,55979200,29400,29400,29400,29400,0
20240529,121600,55979200,29400,29400,29400,29400,0
20240529,121500,55979200,29400,29400,29400,29400,0
20240529,121400,55979200,29400,29400,29400,29400,0
20240529,121300,55979200,29400,29400,29400,29400,30
20240529,121200,55097200,29400,29400,29400,29400,0
20240529,121100,55097200,29400,29400,29400,29400,0
20240529,121000,55097200,29400,29400,29400,29400,0
20240529,120900,55097200,29400,29400,29400,29400,0
20240529,120800,55097200,29400,29400,29400,29400,0
20240529,120700,55097200,29400,29400,29400,29400,0
20240529,120600,55097200,29400,29400,29400,29400,0
20240529,120500,55097200,29400,29400,29400,29400,0
20240529,120400,55097200,29400,29400,29400,29400,0
20240529,120300,55097200,29400,29400,29400,29400,0
20240529,120200,55097200,29400,29400,29400,29400,0
20240529,120100,55097200,29400,29400,29400,29400,0
20240529,120000,55097200,29400,29400,29400,29400,0
20240529,115900,55097200,29400,29400,29400,29400,0
20240529,115800,55097200,29400,29400,29400,29400,0
20240529,115700,55097200,29400,29400,29400,29400,0
20240529,115600,55097200,29400,29400,29400,29400,0
20240529,115500,55097200,29400,29400,29400,29400,20
20240529,115400,54509200,29450,29450,29450,29450,0
20240529,115300,54509200,29450,29450,29450,29450,0
20240529,115200,54509200,29450,29450,29450,29450,0
20240529,115100,54509200,29450,29450,29450,29450,0
20240529,115000,54509200,29450,29450,29450,29450,0
20240529,114900,54509200,29450,29450,29450,29450,0
20240529,114800,54509200,29450,29450,29450,29450,0
20240529,114700,54509200,29450,29450,29450,29450,0
20240529,114600,54509200,29450,29450,29450,29450,0
20240529,114500,54509200,29450,29450,29450,29450,0
20240529,114400,54509200,29450,29450,29450,29450,0
20240529,114300,54509200,29450,29450,29450,29450,0
20240529,114200,54509200,29450,29450,29450,29450,0
20240529,114100,54509200,29450,29450,29450,29450,0
20240529,114000,54509200,29450,29450,29450,29450,0
20240529,113900,54509200,29450,29450,29450,29450,0
20240529,113800,54509200,29450,29450,29450,29450,0
20240529,113700,54509200,29450,29450,29450,29450,0
20240529,113600,54509200,29450,29450,29450,29450,0
20240529,113500,54509200,29450,29450,29450,29450,0
20240529,113400,54509200,29450,29450,29450,29450,0
20240529,113300,54509200,29450,29450,29450,29450,0
20240529,113200,54509200,29450,29450,29450,29450,0
20240529,113100,54509200,29450,29450,29450,29450,0
20240529,113000,54509200,29450,29450,29450,29450,0
20240529,112900,54509200,29450,29450,29450,29450,0
20240529,112800,54509200,29450,29450,29450,29450,0
20240529,112700,54509200,29450,29450,29450,29450,0
20240529,112600,54509200,29450,29450,29450,29450,0
20240529,112500,54509200,29450,29450,29450,29450,0
20240529,112400,54509200,29450,29450,29450,29450,0
20240529,112300,54509200,29450,29450,29450,29450,0
20240529,112200,54509200,29450,29450,29450,29450,0
20240529,112100,54509200,29450,29450,29450,29450,0
20240529,112000,54509200,29450,29450,29450,29450,0
20240529,111900,54509200,29450,29450,29450,29450,0
20240529,111800,54509200,29450,29450,29450,29450,0
20240529,111700,54509200,29450,29450,29450,29450,0
20240529,111600,54509200,29450,29450,29450,29450,0
20240529,111500,54509200,29450,29450,29450,29450,0
20240529,111400,54509200,29450,29450,29450,29450,0
20240529,111300,54509200,29450,29450,29450,29450,0
20240529,111200,54509200,29450,29450,29450,29450,0
20240529,111100,54509200,29450,29450,29450,29450,0
20240529,111000,54509200,29450,29450,29450,29450,0
20240529,110900,54509200,29450,29450,29450,29450,0
20240529,110800,54509200,29450,29450,29450,29450,0
20240529,110700,54509200,29450,29450,29450,29450,0
20240529,110600,54509200,29450,29450,29450,29450,0
20240529,110500,54509200,29450,29450,29450,29450,0
20240529,110400,54509200,29450,29450,29450,29450,0
20240529,110300,54509200,29450,29450,29450,29450,0
20240529,110200,54509200,29450,29450,29450,29450,0
20240529,110100,54509200,29450,29450,29450,29450,0
20240529,110000,54509200,29450,29450,29450,29450,0
20240529,105900,54509200,29450,29450,29450,29450,0
20240529,105800,54509200,29450,29450,29450,29450,0
20240529,105700,54509200,29450,29450,29450,29450,0
20240529,105600,54509200,29450,29450,29450,29450,0
20240529,105500,54509200,29450,29450,29450,29450,0
20240529,105400,54509200,29450,29450,29450,29450,0
20240529,105300,54509200,29450,29450,29450,29450,0
20240529,105200,54509200,29450,29400,29450,29400,201
20240529,105100,48599750,29450,29450,29450,29450,0
20240529,105000,48599750,29450,29450,29450,29450,0
20240529,104900,48599750,29450,29450,29450,29450,0
20240529,104800,48599750,29450,29450,29450,29450,0
20240529,104700,48599750,29450,29450,29450,29450,0
20240529,104600,48599750,29450,29450,29450,29450,0
20240529,104500,48599750,29450,29450,29450,29450,0
20240529,104400,48599750,29450,29450,29450,29450,0
20240529,104300,48599750,29450,29450,29450,29450,0
20240529,104200,48599750,29450,29450,29450,29450,0
20240529,104100,48599750,29450,29450,29450,29450,0
20240529,104000,48599750,29450,29450,29450,29450,0
20240529,103900,48599750,29450,29450,29450,29450,0
20240529,103800,48599750,29450,29450,29450,29450,0
20240529,103700,48599750,29450,29450,29450,29450,0
20240529,103600,48599750,29450,29450,29450,29450,0
20240529,103500,48599750,29450,29450,29450,29450,100
20240529,103400,45654750,29400,29400,29400,29400,0
20240529,103300,45654750,29400,29400,29400,29400,0
20240529,103200,45654750,29400,29400,29400,29400,0
20240529,103100,45654750,29400,29400,29400,29400,0
20240529,103000,45654750,29400,29400,29400,29400,0
20240529,102900,45654750,29400,29400,29400,29400,0
20240529,102800,45654750,29400,29400,29400,29400,0
20240529,102700,45654750,29400,29400,29400,29400,0
20240529,102600,45654750,29400,29400,29400,29400,0
20240529,102500,45654750,29400,29400,29400,29400,0
20240529,102400,45654750,29400,29400,29400,29400,0
20240529,102300,45654750,29400,29400,29400,29400,0
20240529,102200,45654750,29400,29400,29400,29400,0
20240529,102100,45654750,29400,29400,29400,29400,250
20240529,102000,38304750,29350,29350,29350,29350,26
20240529,101900,37541650,29350,29350,29350,29350,151
20240529,101800,33109800,29350,29350,29350,29350,0
20240529,101700,33109800,29350,29350,29350,29350,2
20240529,101600,33051100,29350,29350,29350,29350,2
20240529,101500,32992400,29350,29350,29350,29350,50
20240529,101400,31524900,29350,29350,29350,29350,0
20240529,101300,31524900,29350,29350,29350,29350,0
20240529,101200,31524900,29350,29350,29350,29350,0
20240529,101100,31524900,29350,29350,29350,29350,0
20240529,101000,31524900,29350,29350,29350,29350,0
20240529,100900,31524900,29350,29350,29350,29350,0
20240529,100800,31524900,29350,29350,29350,29350,0
20240529,100700,31524900,29350,29350,29350,29350,0
20240529,100600,31524900,29350,29350,29350,29350,0
20240529,100500,31524900,29350,29350,29350,29350,0
20240529,100400,31524900,29350,29350,29350,29350,0
20240529,100300,31524900,29350,29350,29350,29350,19
20240529,100200,30967250,29300,29300,29300,29300,0
20240529,100100,30967250,29300,29300,29300,29300,0
20240529,100000,30967250,29300,29300,29300,29300,0
20240529,095900,30967250,29300,29300,29300,29300,0
20240529,095800,30967250,29300,29300,29300,29300,0
20240529,095700,30967250,29300,29300,29300,29300,0
20240529,095600,30967250,29300,29300,29300,29300,0
20240529,095500,30967250,29300,29300,29300,29300,499
20240529,095400,16346550,29300,29300,29300,29300,0
20240529,095300,16346550,29300,29300,29300,29300,500
20240529,095200,1696550,29250,29250,29250,29250,0
20240529,095100,1696550,29250,29250,29250,29250,0
20240529,095000,1696550,29250,29250,29250,29250,0
20240529,094900,1696550,29250,29250,29250,29250,0
20240529,094800,1696550,29250,29250,29250,29250,0
20240529,094700,1696550,29250,29250,29250,29250,0
20240529,094600,1696550,29250,29250,29250,29250,0
20240529,094500,1696550,29250,29250,29250,29250,0
20240529,094400,1696550,29250,29250,29250,29250,0
20240529,094300,1696550,29250,29250,29250,29250,7
20240529,094200,1491800,29250,29250,29250,29250,0
20240529,094100,1491800,29250,29250,29250,29250,0
20240529,094000,1491800,29250,29250,29250,29250,0
20240529,093900,1491800,29250,29250,29250,29250,0
20240529,093800,1491800,29250,29250,29250,29250,0
20240529,093700,1491800,29250,29250,29250,29250,0
20240529,093600,1491800,29250,29250,29250,29250,0
20240529,093500,1491800,29250,29250,29250,29250,0
20240529,093400,1491800,29250,29250,29250,29250,0
20240529,093300,1491800,29250,29250,29250,29250,0
20240529,093200,1491800,29250,29250,29250,29250,0
20240529,093100,1491800,29250,29250,29250,29250,0
20240529,093000,1491800,29250,29250,29250,29250,0
20240529,092900,1491800,29250,29250,29250,29250,0
20240529,092800,1491800,29250,29250,29250,29250,0
20240529,092700,1491800,29250,29250,29250,29250,0
20240529,092600,1491800,29250,29250,29250,29250,0
20240529,092500,1491800,29250,29250,29250,29250,0
20240529,092400,1491800,29250,29250,29250,29250,0
20240529,092300,1491800,29250,29250,29250,29250,0
20240529,092200,1491800,29250,29250,29250,29250,0
20240529,092100,1491800,29250,29250,29250,29250,0
20240529,092000,1491800,29250,29250,29250,29250,40
20240529,091900,321800,29250,29250,29250,29250,5
20240529,091800,175550,29250,29250,29250,29250,0
20240529,091700,175550,29250,29250,29250,29250,0
20240529,091600,175550,29250,29250,29250,29250,5
20240529,091500,29300,29300,29300,29300,29300,0
20240529,091400,29300,29300,29300,29300,29300,0
20240529,091300,29300,29300,29300,29300,29300,0
20240529,091200,29300,29300,29300,29300,29300,0
20240529,091100,29300,29300,29300,29300,29300,0
20240529,091000,29300,29300,29300,29300,29300,0
20240529,090900,29300,29300,29300,29300,29300,0
20240529,090800,29300,29300,29300,29300,29300,1
20240529,090700,0,29300,29300,29300,29300,0
20240529,090600,0,29300,29300,29300,29300,0
20240529,090500,0,29300,29300,29300,29300,0
20240529,090400,0,29300,29300,29300,29300,0
20240529,090300,0,29300,29300,29300,29300,0
20240529,090200,0,29300,29300,29300,29300,0
20240529,090100,0,29300,29300,29300,29300,0
20240529,090000,0,29300,29300,29300,29300,0