KissMeData/001270/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,183300,7959450,24500,24500,24500,24500,56
20240509,183200,7959450,24500,24500,24500,24500,0
20240509,183100,7959450,24500,24500,24500,24500,0
20240509,183000,7959450,24500,24500,24500,24500,0
20240509,182900,7959450,24500,24500,24500,24500,0
20240509,182800,7959450,24500,24500,24500,24500,0
20240509,182700,7959450,24500,24500,24500,24500,0
20240509,182600,7959450,24500,24500,24500,24500,0
20240509,182500,7959450,24500,24500,24500,24500,0
20240509,182400,7959450,24500,24500,24500,24500,0
20240509,182300,7959450,24500,24500,24500,24500,0
20240509,182200,7959450,24500,24500,24500,24500,0
20240509,182100,7959450,24500,24500,24500,24500,0
20240509,182000,7959450,24500,24500,24500,24500,0
20240509,181900,7959450,24500,24500,24500,24500,0
20240509,181800,7959450,24500,24500,24500,24500,0
20240509,181700,7959450,24500,24500,24500,24500,0
20240509,181600,7959450,24500,24500,24500,24500,0
20240509,181500,7959450,24500,24500,24500,24500,0
20240509,181400,7959450,24500,24500,24500,24500,0
20240509,181300,7959450,24500,24500,24500,24500,0
20240509,181200,7959450,24500,24500,24500,24500,0
20240509,181100,7959450,24500,24500,24500,24500,0
20240509,181000,7959450,24500,24500,24500,24500,0
20240509,180900,7959450,24500,24500,24500,24500,0
20240509,180800,7959450,24500,24500,24500,24500,0
20240509,180700,7959450,24500,24500,24500,24500,0
20240509,180600,7959450,24500,24500,24500,24500,0
20240509,180500,7959450,24500,24500,24500,24500,0
20240509,180400,7959450,24500,24500,24500,24500,0
20240509,180300,7959450,24500,24500,24500,24500,56
20240509,180200,7959450,24500,24500,24500,24500,0
20240509,180100,7959450,24500,24500,24500,24500,0
20240509,180000,7959450,24500,24500,24500,24500,0
20240509,175900,7959450,24500,24500,24500,24500,0
20240509,175800,7959450,24500,24500,24500,24500,0
20240509,175700,7959450,24500,24500,24500,24500,0
20240509,175600,7959450,24500,24500,24500,24500,0
20240509,175500,7959450,24500,24500,24500,24500,0
20240509,175400,7959450,24500,24500,24500,24500,0
20240509,175300,7959450,24500,24500,24500,24500,0
20240509,175200,7959450,24500,24500,24500,24500,0
20240509,175100,7959450,24500,24500,24500,24500,0
20240509,175000,7959450,24500,24500,24500,24500,0
20240509,174900,7959450,24500,24500,24500,24500,0
20240509,174800,7959450,24500,24500,24500,24500,0
20240509,174700,7959450,24500,24500,24500,24500,0
20240509,174600,7959450,24500,24500,24500,24500,0
20240509,174500,7959450,24500,24500,24500,24500,0
20240509,174400,7959450,24500,24500,24500,24500,0
20240509,174300,7959450,24500,24500,24500,24500,0
20240509,174200,7959450,24500,24500,24500,24500,0
20240509,174100,7959450,24500,24500,24500,24500,0
20240509,174000,7959450,24500,24500,24500,24500,0
20240509,173900,7959450,24500,24500,24500,24500,0
20240509,173800,7959450,24500,24500,24500,24500,0
20240509,173700,7959450,24500,24500,24500,24500,0
20240509,173600,7959450,24500,24500,24500,24500,0
20240509,173500,7959450,24500,24500,24500,24500,0
20240509,173400,7959450,24500,24500,24500,24500,0
20240509,173300,7959450,24500,24500,24500,24500,56
20240509,173200,7959450,24500,24500,24500,24500,0
20240509,173100,7959450,24500,24500,24500,24500,0
20240509,173000,7959450,24500,24500,24500,24500,0
20240509,172900,7959450,24500,24500,24500,24500,0
20240509,172800,7959450,24500,24500,24500,24500,0
20240509,172700,7959450,24500,24500,24500,24500,0
20240509,172600,7959450,24500,24500,24500,24500,0
20240509,172500,7959450,24500,24500,24500,24500,0
20240509,172400,7959450,24500,24500,24500,24500,0
20240509,172300,7959450,24500,24500,24500,24500,0
20240509,172200,7959450,24500,24500,24500,24500,0
20240509,172100,7959450,24500,24500,24500,24500,0
20240509,172000,7959450,24500,24500,24500,24500,0
20240509,171900,7959450,24500,24500,24500,24500,0
20240509,171800,7959450,24500,24500,24500,24500,0
20240509,171700,7959450,24500,24500,24500,24500,0
20240509,171600,7959450,24500,24500,24500,24500,0
20240509,171500,7959450,24500,24500,24500,24500,0
20240509,171400,7959450,24500,24500,24500,24500,0
20240509,171300,7959450,24500,24500,24500,24500,0
20240509,171200,7959450,24500,24500,24500,24500,0
20240509,171100,7959450,24500,24500,24500,24500,0
20240509,171000,7959450,24500,24500,24500,24500,0
20240509,170900,7959450,24500,24500,24500,24500,0
20240509,170800,7959450,24500,24500,24500,24500,0
20240509,170700,7959450,24500,24500,24500,24500,0
20240509,170600,7959450,24500,24500,24500,24500,0
20240509,170500,7959450,24500,24500,24500,24500,0
20240509,170400,7959450,24500,24500,24500,24500,0
20240509,170300,7959450,24500,24500,24500,24500,56
20240509,170200,7959450,24500,24500,24500,24500,0
20240509,170100,7959450,24500,24500,24500,24500,0
20240509,170000,7959450,24500,24500,24500,24500,0
20240509,165900,7959450,24500,24500,24500,24500,0
20240509,165800,7959450,24500,24500,24500,24500,0
20240509,165700,7959450,24500,24500,24500,24500,0
20240509,165600,7959450,24500,24500,24500,24500,0
20240509,165500,7959450,24500,24500,24500,24500,0
20240509,165400,7959450,24500,24500,24500,24500,0
20240509,165300,7959450,24500,24500,24500,24500,0
20240509,165200,7959450,24500,24500,24500,24500,0
20240509,165100,7959450,24500,24500,24500,24500,0
20240509,165000,7959450,24500,24500,24500,24500,0
20240509,164900,7959450,24500,24500,24500,24500,0
20240509,164800,7959450,24500,24500,24500,24500,0
20240509,164700,7959450,24500,24500,24500,24500,0
20240509,164600,7959450,24500,24500,24500,24500,0
20240509,164500,7959450,24500,24500,24500,24500,0
20240509,164400,7959450,24500,24500,24500,24500,0
20240509,164300,7959450,24500,24500,24500,24500,0
20240509,164200,7959450,24500,24500,24500,24500,0
20240509,164100,7959450,24500,24500,24500,24500,0
20240509,164000,7959450,24500,24500,24500,24500,0
20240509,163900,7959450,24500,24500,24500,24500,0
20240509,163800,7959450,24500,24500,24500,24500,0
20240509,163700,7959450,24500,24500,24500,24500,0
20240509,163600,7959450,24500,24500,24500,24500,0
20240509,163500,7959450,24500,24500,24500,24500,0
20240509,163400,7959450,24500,24500,24500,24500,0
20240509,163300,7959450,24500,24500,24500,24500,56
20240509,163200,7959450,24500,24500,24500,24500,0
20240509,163100,7959450,24500,24500,24500,24500,0
20240509,163000,7959450,24500,24500,24500,24500,0
20240509,162900,7959450,24500,24500,24500,24500,0
20240509,162800,7959450,24500,24500,24500,24500,0
20240509,162700,7959450,24500,24500,24500,24500,0
20240509,162600,7959450,24500,24500,24500,24500,0
20240509,162500,7959450,24500,24500,24500,24500,0
20240509,162400,7959450,24500,24500,24500,24500,0
20240509,162300,7959450,24500,24500,24500,24500,0
20240509,162200,7959450,24500,24500,24500,24500,0
20240509,162100,7959450,24500,24500,24500,24500,0
20240509,162000,7959450,24500,24500,24500,24500,0
20240509,161900,7959450,24500,24500,24500,24500,0
20240509,161800,7959450,24500,24500,24500,24500,0
20240509,161700,7959450,24500,24500,24500,24500,0
20240509,161600,7959450,24500,24500,24500,24500,0
20240509,161500,7959450,24500,24500,24500,24500,0
20240509,161400,7959450,24500,24500,24500,24500,0
20240509,161300,7959450,24500,24500,24500,24500,0
20240509,161200,7959450,24500,24500,24500,24500,0
20240509,161100,7959450,24500,24500,24500,24500,0
20240509,161000,7959450,24500,24500,24500,24500,0
20240509,160900,7959450,24500,24500,24500,24500,0
20240509,160800,7959450,24500,24500,24500,24500,0
20240509,160700,7959450,24500,24500,24500,24500,0
20240509,160600,7959450,24500,24500,24500,24500,0
20240509,160500,7959450,24500,24500,24500,24500,0
20240509,160400,7959450,24500,24500,24500,24500,0
20240509,160300,7959450,24500,24500,24500,24500,56
20240509,160200,7959450,24500,24500,24500,24500,0
20240509,160100,7959450,24500,24500,24500,24500,0
20240509,160000,7959450,24500,24500,24500,24500,0
20240509,155900,7959450,24500,24500,24500,24500,0
20240509,155800,7959450,24500,24500,24500,24500,0
20240509,155700,7959450,24500,24500,24500,24500,0
20240509,155600,7959450,24500,24500,24500,24500,0
20240509,155500,7959450,24500,24500,24500,24500,0
20240509,155400,7959450,24500,24500,24500,24500,0
20240509,155300,7959450,24500,24500,24500,24500,0
20240509,155200,7959450,24500,24500,24500,24500,0
20240509,155100,7959450,24500,24500,24500,24500,0
20240509,155000,7959450,24500,24500,24500,24500,0
20240509,154900,7959450,24500,24500,24500,24500,0
20240509,154800,7959450,24500,24500,24500,24500,0
20240509,154700,7959450,24500,24500,24500,24500,0
20240509,154600,7959450,24500,24500,24500,24500,0
20240509,154500,7959450,24500,24500,24500,24500,0
20240509,154400,7959450,24500,24500,24500,24500,0
20240509,154300,7959450,24500,24500,24500,24500,0
20240509,154200,7959450,24500,24500,24500,24500,0
20240509,154100,7959450,24500,24500,24500,24500,0
20240509,154000,7959450,24500,24500,24500,24500,0
20240509,153900,7959450,24500,24500,24500,24500,0
20240509,153800,7959450,24500,24500,24500,24500,0
20240509,153700,7959450,24500,24500,24500,24500,0
20240509,153600,7959450,24500,24500,24500,24500,0
20240509,153500,7959450,24500,24500,24500,24500,0
20240509,153400,7959450,24500,24500,24500,24500,0
20240509,153300,7959450,24500,24500,24500,24500,56
20240509,153200,7959450,24500,24500,24500,24500,0
20240509,153100,7959450,24500,24500,24500,24500,0
20240509,153000,7959450,24500,24500,24500,24500,56
20240509,152900,6587450,24250,24250,24250,24250,0
20240509,152800,6587450,24250,24250,24250,24250,0
20240509,152700,6587450,24250,24250,24250,24250,0
20240509,152600,6587450,24250,24250,24250,24250,0
20240509,152500,6587450,24250,24250,24250,24250,0
20240509,152400,6587450,24250,24250,24250,24250,0
20240509,152300,6587450,24250,24250,24250,24250,0
20240509,152200,6587450,24250,24250,24250,24250,0
20240509,152100,6587450,24250,24250,24250,24250,0
20240509,152000,6587450,24250,24250,24250,24250,0
20240509,151900,6587450,24250,24250,24250,24250,0
20240509,151800,6587450,24250,24250,24250,24250,0
20240509,151700,6587450,24250,24250,24250,24250,0
20240509,151600,6587450,24250,24250,24250,24250,0
20240509,151500,6587450,24250,24250,24250,24250,0
20240509,151400,6587450,24250,24250,24250,24250,0
20240509,151300,6587450,24250,24250,24250,24250,0
20240509,151200,6587450,24250,24250,24250,24250,0
20240509,151100,6587450,24250,24250,24250,24250,0
20240509,151000,6587450,24250,24250,24250,24250,0
20240509,150900,6587450,24250,24250,24250,24250,0
20240509,150800,6587450,24250,24250,24250,24250,0
20240509,150700,6587450,24250,24250,24250,24250,0
20240509,150600,6587450,24250,24250,24250,24250,0
20240509,150500,6587450,24250,24250,24250,24250,0
20240509,150400,6587450,24250,24250,24250,24250,0
20240509,150300,6587450,24250,24250,24250,24250,0
20240509,150200,6587450,24250,24250,24250,24250,0
20240509,150100,6587450,24250,24250,24250,24250,0
20240509,150000,6587450,24250,24250,24250,24250,1
20240509,145900,6563200,24350,24350,24350,24350,0
20240509,145800,6563200,24350,24350,24350,24350,0
20240509,145700,6563200,24350,24350,24350,24350,0
20240509,145600,6563200,24350,24350,24350,24350,0
20240509,145500,6563200,24350,24350,24350,24350,0
20240509,145400,6563200,24350,24350,24350,24350,0
20240509,145300,6563200,24350,24350,24350,24350,0
20240509,145200,6563200,24350,24350,24350,24350,0
20240509,145100,6563200,24350,24350,24350,24350,0
20240509,145000,6563200,24350,24350,24350,24350,0
20240509,144900,6563200,24350,24350,24350,24350,0
20240509,144800,6563200,24350,24350,24350,24350,0
20240509,144700,6563200,24350,24350,24350,24350,0
20240509,144600,6563200,24350,24350,24350,24350,0
20240509,144500,6563200,24350,24350,24350,24350,0
20240509,144400,6563200,24350,24350,24350,24350,0
20240509,144300,6563200,24350,24350,24350,24350,0
20240509,144200,6563200,24350,24350,24350,24350,0
20240509,144100,6563200,24350,24350,24350,24350,0
20240509,144000,6563200,24350,24350,24350,24350,0
20240509,143900,6563200,24350,24350,24350,24350,0
20240509,143800,6563200,24350,24350,24350,24350,0
20240509,143700,6563200,24350,24350,24350,24350,0
20240509,143600,6563200,24350,24350,24350,24350,0
20240509,143500,6563200,24350,24350,24350,24350,0
20240509,143400,6563200,24350,24350,24350,24350,0
20240509,143300,6563200,24350,24350,24350,24350,0
20240509,143200,6563200,24350,24350,24350,24350,0
20240509,143100,6563200,24350,24350,24350,24350,0
20240509,143000,6563200,24350,24350,24350,24350,0
20240509,142900,6563200,24350,24350,24350,24350,0
20240509,142800,6563200,24350,24350,24350,24350,0
20240509,142700,6563200,24350,24350,24350,24350,2
20240509,142600,6514500,24350,24350,24350,24350,1
20240509,142500,6490150,24350,24350,24350,24350,0
20240509,142400,6490150,24350,24350,24350,24350,0
20240509,142300,6490150,24350,24350,24350,24350,0
20240509,142200,6490150,24350,24350,24350,24350,0
20240509,142100,6490150,24350,24350,24350,24350,0
20240509,142000,6490150,24350,24350,24350,24350,0
20240509,141900,6490150,24350,24350,24350,24350,0
20240509,141800,6490150,24350,24350,24350,24350,1
20240509,141700,6465800,24300,24300,24300,24300,0
20240509,141600,6465800,24300,24300,24300,24300,0
20240509,141500,6465800,24300,24300,24300,24300,0
20240509,141400,6465800,24300,24300,24300,24300,0
20240509,141300,6465800,24300,24300,24300,24300,0
20240509,141200,6465800,24300,24300,24300,24300,0
20240509,141100,6465800,24300,24300,24300,24300,0
20240509,141000,6465800,24300,24300,24300,24300,0
20240509,140900,6465800,24300,24300,24300,24300,0
20240509,140800,6465800,24300,24300,24300,24300,0
20240509,140700,6465800,24300,24300,24300,24300,0
20240509,140600,6465800,24300,24400,24400,24300,58
20240509,140500,5056200,24500,24500,24500,24500,0
20240509,140400,5056200,24500,24500,24500,24500,0
20240509,140300,5056200,24500,24500,24500,24500,0
20240509,140200,5056200,24500,24500,24500,24500,0
20240509,140100,5056200,24500,24500,24500,24500,0
20240509,140000,5056200,24500,24500,24500,24500,0
20240509,135900,5056200,24500,24500,24500,24500,0
20240509,135800,5056200,24500,24500,24500,24500,0
20240509,135700,5056200,24500,24500,24500,24500,0
20240509,135600,5056200,24500,24500,24500,24500,0
20240509,135500,5056200,24500,24500,24500,24500,0
20240509,135400,5056200,24500,24500,24500,24500,0
20240509,135300,5056200,24500,24500,24500,24500,0
20240509,135200,5056200,24500,24500,24500,24500,0
20240509,135100,5056200,24500,24500,24500,24500,0
20240509,135000,5056200,24500,24500,24500,24500,0
20240509,134900,5056200,24500,24500,24500,24500,0
20240509,134800,5056200,24500,24500,24500,24500,0
20240509,134700,5056200,24500,24500,24500,24500,0
20240509,134600,5056200,24500,24500,24500,24500,0
20240509,134500,5056200,24500,24500,24500,24500,0
20240509,134400,5056200,24500,24500,24500,24500,0
20240509,134300,5056200,24500,24500,24500,24500,0
20240509,134200,5056200,24500,24500,24500,24500,0
20240509,134100,5056200,24500,24500,24500,24500,0
20240509,134000,5056200,24500,24500,24500,24500,0
20240509,133900,5056200,24500,24500,24500,24500,0
20240509,133800,5056200,24500,24500,24500,24500,0
20240509,133700,5056200,24500,24500,24500,24500,0
20240509,133600,5056200,24500,24500,24500,24500,0
20240509,133500,5056200,24500,24500,24500,24500,0
20240509,133400,5056200,24500,24500,24500,24500,0
20240509,133300,5056200,24500,24500,24500,24500,7
20240509,133200,4884700,24400,24400,24400,24400,0
20240509,133100,4884700,24400,24400,24400,24400,0
20240509,133000,4884700,24400,24400,24400,24400,0
20240509,132900,4884700,24400,24400,24400,24400,0
20240509,132800,4884700,24400,24400,24400,24400,0
20240509,132700,4884700,24400,24400,24400,24400,0
20240509,132600,4884700,24400,24400,24400,24400,0
20240509,132500,4884700,24400,24400,24400,24400,0
20240509,132400,4884700,24400,24400,24400,24400,0
20240509,132300,4884700,24400,24400,24400,24400,0
20240509,132200,4884700,24400,24400,24400,24400,0
20240509,132100,4884700,24400,24400,24400,24400,0
20240509,132000,4884700,24400,24400,24400,24400,0
20240509,131900,4884700,24400,24400,24400,24400,0
20240509,131800,4884700,24400,24400,24400,24400,0
20240509,131700,4884700,24400,24400,24400,24400,0
20240509,131600,4884700,24400,24400,24400,24400,0
20240509,131500,4884700,24400,24400,24400,24400,0
20240509,131400,4884700,24400,24400,24400,24400,0
20240509,131300,4884700,24400,24400,24400,24400,0
20240509,131200,4884700,24400,24400,24400,24400,0
20240509,131100,4884700,24400,24400,24400,24400,0
20240509,131000,4884700,24400,24400,24400,24400,0
20240509,130900,4884700,24400,24400,24400,24400,0
20240509,130800,4884700,24400,24400,24400,24400,0
20240509,130700,4884700,24400,24400,24400,24400,0
20240509,130600,4884700,24400,24400,24500,24400,6
20240509,130500,4737900,24350,24350,24350,24350,0
20240509,130400,4737900,24350,24350,24350,24350,0
20240509,130300,4737900,24350,24350,24350,24350,0
20240509,130200,4737900,24350,24350,24350,24350,0
20240509,130100,4737900,24350,24350,24350,24350,0
20240509,130000,4737900,24350,24350,24350,24350,0
20240509,125900,4737900,24350,24350,24350,24350,0
20240509,125800,4737900,24350,24350,24350,24350,0
20240509,125700,4737900,24350,24350,24350,24350,0
20240509,125600,4737900,24350,24350,24350,24350,0
20240509,125500,4737900,24350,24350,24350,24350,0
20240509,125400,4737900,24350,24350,24350,24350,0
20240509,125300,4737900,24350,24350,24350,24350,0
20240509,125200,4737900,24350,24350,24350,24350,0
20240509,125100,4737900,24350,24350,24350,24350,0
20240509,125000,4737900,24350,24350,24350,24350,0
20240509,124900,4737900,24350,24350,24350,24350,0
20240509,124800,4737900,24350,24350,24350,24350,0
20240509,124700,4737900,24350,24350,24350,24350,4
20240509,124600,4640500,24400,24400,24400,24400,0
20240509,124500,4640500,24400,24400,24400,24400,0
20240509,124400,4640500,24400,24400,24400,24400,0
20240509,124300,4640500,24400,24400,24400,24400,0
20240509,124200,4640500,24400,24400,24400,24400,0
20240509,124100,4640500,24400,24400,24400,24400,62
20240509,124000,3127700,24400,24400,24400,24400,1
20240509,123900,3103300,24400,24400,24400,24400,0
20240509,123800,3103300,24400,24400,24400,24400,0
20240509,123700,3103300,24400,24400,24400,24400,0
20240509,123600,3103300,24400,24400,24400,24400,0
20240509,123500,3103300,24400,24400,24400,24400,0
20240509,123400,3103300,24400,24400,24400,24400,0
20240509,123300,3103300,24400,24400,24400,24400,0
20240509,123200,3103300,24400,24400,24400,24400,0
20240509,123100,3103300,24400,24400,24400,24400,0
20240509,123000,3103300,24400,24400,24400,24400,0
20240509,122900,3103300,24400,24400,24400,24400,0
20240509,122800,3103300,24400,24400,24400,24400,0
20240509,122700,3103300,24400,24400,24400,24400,0
20240509,122600,3103300,24400,24400,24400,24400,0
20240509,122500,3103300,24400,24400,24400,24400,0
20240509,122400,3103300,24400,24400,24400,24400,0
20240509,122300,3103300,24400,24400,24400,24400,0
20240509,122200,3103300,24400,24400,24400,24400,0
20240509,122100,3103300,24400,24450,24450,24400,30
20240509,122000,2370750,24500,24500,24500,24500,0
20240509,121900,2370750,24500,24500,24500,24500,0
20240509,121800,2370750,24500,24500,24500,24500,0
20240509,121700,2370750,24500,24500,24500,24500,0
20240509,121600,2370750,24500,24500,24500,24500,0
20240509,121500,2370750,24500,24500,24500,24500,7
20240509,121400,2199250,24500,24500,24500,24500,0
20240509,121300,2199250,24500,24500,24500,24500,0
20240509,121200,2199250,24500,24500,24500,24500,0
20240509,121100,2199250,24500,24500,24500,24500,0
20240509,121000,2199250,24500,24500,24500,24500,0
20240509,120900,2199250,24500,24500,24500,24500,0
20240509,120800,2199250,24500,24500,24500,24500,0
20240509,120700,2199250,24500,24500,24500,24500,0
20240509,120600,2199250,24500,24500,24500,24500,0
20240509,120500,2199250,24500,24500,24500,24500,0
20240509,120400,2199250,24500,24500,24500,24500,0
20240509,120300,2199250,24500,24500,24500,24500,0
20240509,120200,2199250,24500,24500,24500,24500,0
20240509,120100,2199250,24500,24500,24500,24500,0
20240509,120000,2199250,24500,24500,24500,24500,0
20240509,115900,2199250,24500,24500,24500,24500,0
20240509,115800,2199250,24500,24500,24500,24500,0
20240509,115700,2199250,24500,24500,24500,24500,0
20240509,115600,2199250,24500,24500,24500,24500,0
20240509,115500,2199250,24500,24500,24500,24500,0
20240509,115400,2199250,24500,24500,24500,24500,0
20240509,115300,2199250,24500,24500,24500,24500,0
20240509,115200,2199250,24500,24500,24500,24500,0
20240509,115100,2199250,24500,24500,24500,24500,0
20240509,115000,2199250,24500,24500,24500,24500,0
20240509,114900,2199250,24500,24500,24500,24500,0
20240509,114800,2199250,24500,24500,24500,24500,0
20240509,114700,2199250,24500,24500,24500,24500,0
20240509,114600,2199250,24500,24500,24500,24500,0
20240509,114500,2199250,24500,24500,24500,24500,0
20240509,114400,2199250,24500,24500,24500,24500,0
20240509,114300,2199250,24500,24500,24500,24500,0
20240509,114200,2199250,24500,24500,24500,24500,0
20240509,114100,2199250,24500,24500,24500,24500,0
20240509,114000,2199250,24500,24500,24500,24500,0
20240509,113900,2199250,24500,24500,24500,24500,0
20240509,113800,2199250,24500,24500,24500,24500,0
20240509,113700,2199250,24500,24500,24500,24500,0
20240509,113600,2199250,24500,24500,24500,24500,0
20240509,113500,2199250,24500,24500,24500,24500,0
20240509,113400,2199250,24500,24500,24500,24500,0
20240509,113300,2199250,24500,24500,24500,24500,0
20240509,113200,2199250,24500,24500,24500,24500,0
20240509,113100,2199250,24500,24500,24500,24500,0
20240509,113000,2199250,24500,24500,24500,24500,0
20240509,112900,2199250,24500,24500,24500,24500,0
20240509,112800,2199250,24500,24500,24500,24500,0
20240509,112700,2199250,24500,24500,24500,24500,0
20240509,112600,2199250,24500,24500,24500,24500,0
20240509,112500,2199250,24500,24500,24500,24500,0
20240509,112400,2199250,24500,24500,24500,24500,0
20240509,112300,2199250,24500,24500,24500,24500,0
20240509,112200,2199250,24500,24500,24500,24500,0
20240509,112100,2199250,24500,24500,24500,24500,0
20240509,112000,2199250,24500,24500,24500,24500,0
20240509,111900,2199250,24500,24500,24500,24500,0
20240509,111800,2199250,24500,24500,24500,24500,0
20240509,111700,2199250,24500,24500,24500,24500,0
20240509,111600,2199250,24500,24500,24500,24500,0
20240509,111500,2199250,24500,24500,24500,24500,7
20240509,111400,2027750,24500,24500,24500,24500,0
20240509,111300,2027750,24500,24500,24500,24500,0
20240509,111200,2027750,24500,24500,24500,24500,0
20240509,111100,2027750,24500,24500,24500,24500,0
20240509,111000,2027750,24500,24500,24500,24500,0
20240509,110900,2027750,24500,24500,24500,24500,0
20240509,110800,2027750,24500,24500,24500,24500,0
20240509,110700,2027750,24500,24500,24500,24500,0
20240509,110600,2027750,24500,24500,24500,24500,0
20240509,110500,2027750,24500,24500,24500,24500,1
20240509,110400,2003250,24550,24550,24550,24550,0
20240509,110300,2003250,24550,24550,24550,24550,0
20240509,110200,2003250,24550,24550,24550,24550,0
20240509,110100,2003250,24550,24550,24550,24550,0
20240509,110000,2003250,24550,24550,24550,24550,0
20240509,105900,2003250,24550,24550,24550,24550,0
20240509,105800,2003250,24550,24550,24550,24550,0
20240509,105700,2003250,24550,24550,24550,24550,0
20240509,105600,2003250,24550,24550,24550,24550,0
20240509,105500,2003250,24550,24550,24550,24550,0
20240509,105400,2003250,24550,24550,24550,24550,0
20240509,105300,2003250,24550,24550,24550,24550,0
20240509,105200,2003250,24550,24550,24550,24550,0
20240509,105100,2003250,24550,24550,24550,24550,0
20240509,105000,2003250,24550,24550,24550,24550,0
20240509,104900,2003250,24550,24550,24550,24550,0
20240509,104800,2003250,24550,24550,24550,24550,0
20240509,104700,2003250,24550,24550,24550,24550,0
20240509,104600,2003250,24550,24550,24550,24550,0
20240509,104500,2003250,24550,24550,24550,24550,0
20240509,104400,2003250,24550,24550,24550,24550,0
20240509,104300,2003250,24550,24550,24550,24550,0
20240509,104200,2003250,24550,24550,24550,24550,0
20240509,104100,2003250,24550,24550,24550,24550,0
20240509,104000,2003250,24550,24550,24550,24550,0
20240509,103900,2003250,24550,24550,24550,24550,0
20240509,103800,2003250,24550,24550,24550,24550,0
20240509,103700,2003250,24550,24550,24550,24550,0
20240509,103600,2003250,24550,24550,24550,24550,0
20240509,103500,2003250,24550,24550,24550,24550,1
20240509,103400,1978700,24550,24550,24550,24550,0
20240509,103300,1978700,24550,24550,24550,24550,0
20240509,103200,1978700,24550,24550,24550,24550,0
20240509,103100,1978700,24550,24550,24550,24550,0
20240509,103000,1978700,24550,24550,24550,24550,0
20240509,102900,1978700,24550,24550,24550,24550,0
20240509,102800,1978700,24550,24550,24550,24550,0
20240509,102700,1978700,24550,24550,24550,24550,0
20240509,102600,1978700,24550,24550,24550,24550,0
20240509,102500,1978700,24550,24550,24550,24550,0
20240509,102400,1978700,24550,24500,24550,24500,10
20240509,102300,1733650,24500,24500,24500,24500,0
20240509,102200,1733650,24500,24500,24500,24500,0
20240509,102100,1733650,24500,24500,24500,24500,0
20240509,102000,1733650,24500,24500,24500,24500,0
20240509,101900,1733650,24500,24500,24500,24500,0
20240509,101800,1733650,24500,24500,24500,24500,0
20240509,101700,1733650,24500,24500,24500,24500,0
20240509,101600,1733650,24500,24500,24500,24500,0
20240509,101500,1733650,24500,24500,24500,24500,1
20240509,101400,1709150,24500,24500,24500,24500,0
20240509,101300,1709150,24500,24500,24500,24500,0
20240509,101200,1709150,24500,24500,24500,24500,0
20240509,101100,1709150,24500,24500,24500,24500,0
20240509,101000,1709150,24500,24500,24500,24500,0
20240509,100900,1709150,24500,24500,24500,24500,0
20240509,100800,1709150,24500,24500,24500,24500,0
20240509,100700,1709150,24500,24500,24500,24500,0
20240509,100600,1709150,24500,24500,24500,24500,0
20240509,100500,1709150,24500,24500,24500,24500,0
20240509,100400,1709150,24500,24500,24500,24500,1
20240509,100300,1684650,24350,24350,24350,24350,0
20240509,100200,1684650,24350,24350,24350,24350,0
20240509,100100,1684650,24350,24350,24350,24350,0
20240509,100000,1684650,24350,24350,24350,24350,0
20240509,095900,1684650,24350,24350,24350,24350,0
20240509,095800,1684650,24350,24350,24350,24350,0
20240509,095700,1684650,24350,24350,24350,24350,0
20240509,095600,1684650,24350,24350,24350,24350,0
20240509,095500,1684650,24350,24350,24350,24350,0
20240509,095400,1684650,24350,24350,24350,24350,0
20240509,095300,1684650,24350,24350,24350,24350,0
20240509,095200,1684650,24350,24350,24350,24350,0
20240509,095100,1684650,24350,24350,24350,24350,0
20240509,095000,1684650,24350,24350,24350,24350,0
20240509,094900,1684650,24350,24350,24350,24350,0
20240509,094800,1684650,24350,24350,24350,24350,0
20240509,094700,1684650,24350,24350,24350,24350,0
20240509,094600,1684650,24350,24350,24350,24350,0
20240509,094500,1684650,24350,24350,24350,24350,0
20240509,094400,1684650,24350,24350,24350,24350,0
20240509,094300,1684650,24350,24350,24350,24350,0
20240509,094200,1684650,24350,24350,24350,24350,0
20240509,094100,1684650,24350,24350,24350,24350,0
20240509,094000,1684650,24350,24350,24350,24350,0
20240509,093900,1684650,24350,24350,24350,24350,0
20240509,093800,1684650,24350,24350,24350,24350,0
20240509,093700,1684650,24350,24350,24350,24350,0
20240509,093600,1684650,24350,24350,24350,24350,0
20240509,093500,1684650,24350,24350,24350,24350,0
20240509,093400,1684650,24350,24350,24350,24350,0
20240509,093300,1684650,24350,24350,24350,24350,0
20240509,093200,1684650,24350,24350,24350,24350,0
20240509,093100,1684650,24350,24350,24350,24350,0
20240509,093000,1684650,24350,24350,24350,24350,0
20240509,092900,1684650,24350,24350,24350,24350,0
20240509,092800,1684650,24350,24350,24350,24350,0
20240509,092700,1684650,24350,24350,24350,24350,0
20240509,092600,1684650,24350,24350,24350,24350,0
20240509,092500,1684650,24350,24350,24350,24350,0
20240509,092400,1684650,24350,24350,24350,24350,14
20240509,092300,1343750,24400,24500,24500,24400,49
20240509,092200,147300,24500,24500,24500,24500,0
20240509,092100,147300,24500,24500,24500,24500,1
20240509,092000,122800,24450,24450,24450,24450,2
20240509,091900,73900,24550,24550,24550,24550,0
20240509,091800,73900,24550,24550,24550,24550,0
20240509,091700,73900,24550,24550,24550,24550,0
20240509,091600,73900,24550,24550,24550,24550,0
20240509,091500,73900,24550,24550,24550,24550,0
20240509,091400,73900,24550,24550,24550,24550,0
20240509,091300,73900,24550,24550,24550,24550,0
20240509,091200,73900,24550,24550,24550,24550,0
20240509,091100,73900,24550,24550,24550,24550,0
20240509,091000,73900,24550,24550,24550,24550,1
20240509,090900,49350,24700,24700,24700,24700,0
20240509,090800,49350,24700,24700,24700,24700,0
20240509,090700,49350,24700,24700,24700,24700,0
20240509,090600,49350,24700,24700,24700,24700,0
20240509,090500,49350,24700,24700,24700,24700,0
20240509,090400,49350,24700,24700,24700,24700,0
20240509,090300,49350,24700,24700,24700,24700,1
20240509,090200,24650,24650,24650,24650,24650,1
20240509,090100,0,24600,24600,24600,24600,0
20240509,090000,0,24600,24600,24600,24600,0