KissMeData/001460/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,183400,35003650,38600,38600,38600,38600,30
20240513,183300,35003650,38600,38600,38600,38600,0
20240513,183200,35003650,38600,38600,38600,38600,0
20240513,183100,35003650,38600,38600,38600,38600,0
20240513,183000,35003650,38600,38600,38600,38600,0
20240513,182900,35003650,38600,38600,38600,38600,0
20240513,182800,35003650,38600,38600,38600,38600,0
20240513,182700,35003650,38600,38600,38600,38600,0
20240513,182600,35003650,38600,38600,38600,38600,0
20240513,182500,35003650,38600,38600,38600,38600,0
20240513,182400,35003650,38600,38600,38600,38600,0
20240513,182300,35003650,38600,38600,38600,38600,0
20240513,182200,35003650,38600,38600,38600,38600,0
20240513,182100,35003650,38600,38600,38600,38600,0
20240513,182000,35003650,38600,38600,38600,38600,0
20240513,181900,35003650,38600,38600,38600,38600,0
20240513,181800,35003650,38600,38600,38600,38600,0
20240513,181700,35003650,38600,38600,38600,38600,0
20240513,181600,35003650,38600,38600,38600,38600,0
20240513,181500,35003650,38600,38600,38600,38600,0
20240513,181400,35003650,38600,38600,38600,38600,0
20240513,181300,35003650,38600,38600,38600,38600,0
20240513,181200,35003650,38600,38600,38600,38600,0
20240513,181100,35003650,38600,38600,38600,38600,0
20240513,181000,35003650,38600,38600,38600,38600,0
20240513,180900,35003650,38600,38600,38600,38600,0
20240513,180800,35003650,38600,38600,38600,38600,0
20240513,180700,35003650,38600,38600,38600,38600,0
20240513,180600,35003650,38600,38600,38600,38600,0
20240513,180500,35003650,38600,38600,38600,38600,0
20240513,180400,35003650,38600,38600,38600,38600,30
20240513,180300,35003650,38600,38600,38600,38600,0
20240513,180200,35003650,38600,38600,38600,38600,0
20240513,180100,35003650,38600,38600,38600,38600,0
20240513,180000,35003650,38600,38600,38600,38600,0
20240513,175900,35003650,38600,38600,38600,38600,0
20240513,175800,35003650,38600,38600,38600,38600,0
20240513,175700,35003650,38600,38600,38600,38600,0
20240513,175600,35003650,38600,38600,38600,38600,0
20240513,175500,35003650,38600,38600,38600,38600,0
20240513,175400,35003650,38600,38600,38600,38600,0
20240513,175300,35003650,38600,38600,38600,38600,0
20240513,175200,35003650,38600,38600,38600,38600,0
20240513,175100,35003650,38600,38600,38600,38600,0
20240513,175000,35003650,38600,38600,38600,38600,0
20240513,174900,35003650,38600,38600,38600,38600,0
20240513,174800,35003650,38600,38600,38600,38600,0
20240513,174700,35003650,38600,38600,38600,38600,0
20240513,174600,35003650,38600,38600,38600,38600,0
20240513,174500,35003650,38600,38600,38600,38600,0
20240513,174400,35003650,38600,38600,38600,38600,0
20240513,174300,35003650,38600,38600,38600,38600,0
20240513,174200,35003650,38600,38600,38600,38600,0
20240513,174100,35003650,38600,38600,38600,38600,0
20240513,174000,35003650,38600,38600,38600,38600,0
20240513,173900,35003650,38600,38600,38600,38600,0
20240513,173800,35003650,38600,38600,38600,38600,0
20240513,173700,35003650,38600,38600,38600,38600,0
20240513,173600,35003650,38600,38600,38600,38600,0
20240513,173500,35003650,38600,38600,38600,38600,0
20240513,173400,35003650,38600,38600,38600,38600,30
20240513,173300,35003650,38600,38600,38600,38600,0
20240513,173200,35003650,38600,38600,38600,38600,0
20240513,173100,35003650,38600,38600,38600,38600,0
20240513,173000,35003650,38600,38600,38600,38600,0
20240513,172900,35003650,38600,38600,38600,38600,0
20240513,172800,35003650,38600,38600,38600,38600,0
20240513,172700,35003650,38600,38600,38600,38600,0
20240513,172600,35003650,38600,38600,38600,38600,0
20240513,172500,35003650,38600,38600,38600,38600,0
20240513,172400,35003650,38600,38600,38600,38600,0
20240513,172300,35003650,38600,38600,38600,38600,0
20240513,172200,35003650,38600,38600,38600,38600,0
20240513,172100,35003650,38600,38600,38600,38600,0
20240513,172000,35003650,38600,38600,38600,38600,0
20240513,171900,35003650,38600,38600,38600,38600,0
20240513,171800,35003650,38600,38600,38600,38600,0
20240513,171700,35003650,38600,38600,38600,38600,0
20240513,171600,35003650,38600,38600,38600,38600,0
20240513,171500,35003650,38600,38600,38600,38600,0
20240513,171400,35003650,38600,38600,38600,38600,0
20240513,171300,35003650,38600,38600,38600,38600,0
20240513,171200,35003650,38600,38600,38600,38600,0
20240513,171100,35003650,38600,38600,38600,38600,0
20240513,171000,35003650,38600,38600,38600,38600,0
20240513,170900,35003650,38600,38600,38600,38600,0
20240513,170800,35003650,38600,38600,38600,38600,0
20240513,170700,35003650,38600,38600,38600,38600,0
20240513,170600,35003650,38600,38600,38600,38600,0
20240513,170500,35003650,38600,38600,38600,38600,0
20240513,170400,35003650,38600,38600,38600,38600,30
20240513,170300,35003650,38600,38600,38600,38600,0
20240513,170200,35003650,38600,38600,38600,38600,0
20240513,170100,35003650,38600,38600,38600,38600,0
20240513,170000,35003650,38600,38600,38600,38600,0
20240513,165900,35003650,38600,38600,38600,38600,0
20240513,165800,35003650,38600,38600,38600,38600,0
20240513,165700,35003650,38600,38600,38600,38600,0
20240513,165600,35003650,38600,38600,38600,38600,0
20240513,165500,35003650,38600,38600,38600,38600,0
20240513,165400,35003650,38600,38600,38600,38600,0
20240513,165300,35003650,38600,38600,38600,38600,0
20240513,165200,35003650,38600,38600,38600,38600,0
20240513,165100,35003650,38600,38600,38600,38600,0
20240513,165000,35003650,38600,38600,38600,38600,0
20240513,164900,35003650,38600,38600,38600,38600,0
20240513,164800,35003650,38600,38600,38600,38600,0
20240513,164700,35003650,38600,38600,38600,38600,0
20240513,164600,35003650,38600,38600,38600,38600,0
20240513,164500,35003650,38600,38600,38600,38600,0
20240513,164400,35003650,38600,38600,38600,38600,0
20240513,164300,35003650,38600,38600,38600,38600,0
20240513,164200,35003650,38600,38600,38600,38600,0
20240513,164100,35003650,38600,38600,38600,38600,0
20240513,164000,35003650,38600,38600,38600,38600,0
20240513,163900,35003650,38600,38600,38600,38600,0
20240513,163800,35003650,38600,38600,38600,38600,0
20240513,163700,35003650,38600,38600,38600,38600,0
20240513,163600,35003650,38600,38600,38600,38600,0
20240513,163500,35003650,38600,38600,38600,38600,0
20240513,163400,35003650,38600,38600,38600,38600,30
20240513,163300,35003650,38600,38600,38600,38600,0
20240513,163200,35003650,38600,38600,38600,38600,0
20240513,163100,35003650,38600,38600,38600,38600,0
20240513,163000,35003650,38600,38600,38600,38600,0
20240513,162900,35003650,38600,38600,38600,38600,0
20240513,162800,35003650,38600,38600,38600,38600,0
20240513,162700,35003650,38600,38600,38600,38600,0
20240513,162600,35003650,38600,38600,38600,38600,0
20240513,162500,35003650,38600,38600,38600,38600,0
20240513,162400,35003650,38600,38600,38600,38600,0
20240513,162300,35003650,38600,38600,38600,38600,0
20240513,162200,35003650,38600,38600,38600,38600,0
20240513,162100,35003650,38600,38600,38600,38600,0
20240513,162000,35003650,38600,38600,38600,38600,0
20240513,161900,35003650,38600,38600,38600,38600,0
20240513,161800,35003650,38600,38600,38600,38600,0
20240513,161700,35003650,38600,38600,38600,38600,0
20240513,161600,35003650,38600,38600,38600,38600,0
20240513,161500,35003650,38600,38600,38600,38600,0
20240513,161400,35003650,38600,38600,38600,38600,0
20240513,161300,35003650,38600,38600,38600,38600,0
20240513,161200,35003650,38600,38600,38600,38600,0
20240513,161100,35003650,38600,38600,38600,38600,0
20240513,161000,35003650,38600,38600,38600,38600,0
20240513,160900,35003650,38600,38600,38600,38600,0
20240513,160800,35003650,38600,38600,38600,38600,0
20240513,160700,35003650,38600,38600,38600,38600,0
20240513,160600,35003650,38600,38600,38600,38600,0
20240513,160500,35003650,38600,38600,38600,38600,0
20240513,160400,35003650,38600,38600,38600,38600,30
20240513,160300,35003650,38600,38600,38600,38600,0
20240513,160200,35003650,38600,38600,38600,38600,0
20240513,160100,35003650,38600,38600,38600,38600,0
20240513,160000,35003650,38600,38600,38600,38600,0
20240513,155900,35003650,38600,38600,38600,38600,0
20240513,155800,35003650,38600,38600,38600,38600,0
20240513,155700,35003650,38600,38600,38600,38600,0
20240513,155600,35003650,38600,38600,38600,38600,0
20240513,155500,35003650,38600,38600,38600,38600,0
20240513,155400,35003650,38600,38600,38600,38600,0
20240513,155300,35003650,38600,38600,38600,38600,0
20240513,155200,35003650,38600,38600,38600,38600,0
20240513,155100,35003650,38600,38600,38600,38600,0
20240513,155000,35003650,38600,38600,38600,38600,0
20240513,154900,35003650,38600,38600,38600,38600,0
20240513,154800,35003650,38600,38600,38600,38600,0
20240513,154700,35003650,38600,38600,38600,38600,0
20240513,154600,35003650,38600,38600,38600,38600,0
20240513,154500,35003650,38600,38600,38600,38600,0
20240513,154400,35003650,38600,38600,38600,38600,0
20240513,154300,35003650,38600,38600,38600,38600,0
20240513,154200,35003650,38600,38600,38600,38600,0
20240513,154100,35003650,38600,38600,38600,38600,0
20240513,154000,35003650,38600,38600,38600,38600,0
20240513,153900,35003650,38600,38600,38600,38600,0
20240513,153800,35003650,38600,38600,38600,38600,0
20240513,153700,35003650,38600,38600,38600,38600,0
20240513,153600,35003650,38600,38600,38600,38600,0
20240513,153500,35003650,38600,38600,38600,38600,0
20240513,153400,35003650,38600,38600,38600,38600,30
20240513,153300,35003650,38600,38600,38600,38600,0
20240513,153200,35003650,38600,38600,38600,38600,0
20240513,153100,35003650,38600,38600,38600,38600,0
20240513,153000,35003650,38600,38600,38600,38600,30
20240513,152900,33845650,38700,38700,38700,38700,0
20240513,152800,33845650,38700,38700,38700,38700,0
20240513,152700,33845650,38700,38700,38700,38700,0
20240513,152600,33845650,38700,38700,38700,38700,0
20240513,152500,33845650,38700,38700,38700,38700,0
20240513,152400,33845650,38700,38700,38700,38700,0
20240513,152300,33845650,38700,38700,38700,38700,0
20240513,152200,33845650,38700,38700,38700,38700,0
20240513,152100,33845650,38700,38700,38700,38700,0
20240513,152000,33845650,38700,38700,38700,38700,0
20240513,151900,33845650,38700,38700,38700,38700,2
20240513,151800,33768250,38700,38700,38700,38700,5
20240513,151700,33574750,38750,38750,38750,38750,0
20240513,151600,33574750,38750,38750,38750,38750,0
20240513,151500,33574750,38750,38750,38750,38750,2
20240513,151400,33497250,38750,38750,38750,38750,3
20240513,151300,33381000,38750,38750,38750,38750,0
20240513,151200,33381000,38750,38750,38750,38750,0
20240513,151100,33381000,38750,38750,38750,38750,0
20240513,151000,33381000,38750,38700,38750,38700,16
20240513,150900,32761150,38750,38750,38750,38750,2
20240513,150800,32683650,38750,38750,38750,38750,11
20240513,150700,32257400,38750,38750,38750,38750,0
20240513,150600,32257400,38750,38750,38750,38750,0
20240513,150500,32257400,38750,38750,38750,38750,0
20240513,150400,32257400,38750,38750,38750,38750,1
20240513,150300,32218650,38750,38750,38750,38750,0
20240513,150200,32218650,38750,38750,38750,38750,0
20240513,150100,32218650,38750,38750,38750,38750,0
20240513,150000,32218650,38750,38750,38750,38750,1
20240513,145900,32179900,38750,38750,38750,38750,0
20240513,145800,32179900,38750,38750,38750,38750,0
20240513,145700,32179900,38750,38750,38750,38750,0
20240513,145600,32179900,38750,38750,38750,38750,0
20240513,145500,32179900,38750,38750,38750,38750,0
20240513,145400,32179900,38750,38750,38750,38750,0
20240513,145300,32179900,38750,38750,38750,38750,0
20240513,145200,32179900,38750,38750,38750,38750,0
20240513,145100,32179900,38750,38750,38750,38750,0
20240513,145000,32179900,38750,38750,38750,38750,0
20240513,144900,32179900,38750,38750,38750,38750,1
20240513,144800,32141150,38750,38750,38750,38750,0
20240513,144700,32141150,38750,38750,38750,38750,0
20240513,144600,32141150,38750,38750,38750,38750,0
20240513,144500,32141150,38750,38750,38750,38750,0
20240513,144400,32141150,38750,38750,38750,38750,0
20240513,144300,32141150,38750,38750,38750,38750,0
20240513,144200,32141150,38750,38750,38750,38750,0
20240513,144100,32141150,38750,38750,38750,38750,2
20240513,144000,32063650,38700,38700,38700,38700,0
20240513,143900,32063650,38700,38700,38700,38700,0
20240513,143800,32063650,38700,38700,38700,38700,0
20240513,143700,32063650,38700,38650,38700,38550,12
20240513,143600,31600350,38700,38700,38700,38700,3
20240513,143500,31484250,38800,38800,38800,38800,0
20240513,143400,31484250,38800,38800,38800,38800,1
20240513,143300,31445450,38800,38850,38850,38800,45
20240513,143200,29698600,38850,38850,38850,38850,0
20240513,143100,29698600,38850,38850,38850,38850,0
20240513,143000,29698600,38850,38850,38850,38850,0
20240513,142900,29698600,38850,38850,38850,38850,0
20240513,142800,29698600,38850,38850,38850,38850,0
20240513,142700,29698600,38850,38850,38850,38850,0
20240513,142600,29698600,38850,38850,38850,38850,0
20240513,142500,29698600,38850,38850,38850,38850,0
20240513,142400,29698600,38850,38850,38850,38850,0
20240513,142300,29698600,38850,38850,38850,38850,0
20240513,142200,29698600,38850,38850,38850,38850,0
20240513,142100,29698600,38850,38850,38850,38850,0
20240513,142000,29698600,38850,38850,38850,38850,0
20240513,141900,29698600,38850,38850,38850,38850,0
20240513,141800,29698600,38850,38850,38850,38850,0
20240513,141700,29698600,38850,38850,38850,38850,0
20240513,141600,29698600,38850,38850,38850,38850,0
20240513,141500,29698600,38850,38850,38850,38850,0
20240513,141400,29698600,38850,38850,38850,38850,0
20240513,141300,29698600,38850,38850,38850,38850,0
20240513,141200,29698600,38850,38850,38850,38850,0
20240513,141100,29698600,38850,38850,38850,38850,0
20240513,141000,29698600,38850,38850,38850,38850,0
20240513,140900,29698600,38850,38850,38850,38850,0
20240513,140800,29698600,38850,38850,38850,38850,0
20240513,140700,29698600,38850,38850,38850,38850,0
20240513,140600,29698600,38850,38850,38850,38850,0
20240513,140500,29698600,38850,38850,38850,38850,0
20240513,140400,29698600,38850,38850,38850,38850,0
20240513,140300,29698600,38850,38850,38850,38850,0
20240513,140200,29698600,38850,38850,38850,38850,0
20240513,140100,29698600,38850,38850,38850,38850,0
20240513,140000,29698600,38850,38850,38850,38850,0
20240513,135900,29698600,38850,38850,38850,38850,0
20240513,135800,29698600,38850,38850,38850,38850,0
20240513,135700,29698600,38850,38850,38850,38850,0
20240513,135600,29698600,38850,38850,38850,38850,0
20240513,135500,29698600,38850,38850,38850,38850,0
20240513,135400,29698600,38850,38850,38850,38850,0
20240513,135300,29698600,38850,38850,38850,38850,0
20240513,135200,29698600,38850,38850,38850,38850,3
20240513,135100,29582050,39100,39100,39100,39100,0
20240513,135000,29582050,39100,39100,39100,39100,0
20240513,134900,29582050,39100,39100,39100,39100,0
20240513,134800,29582050,39100,39100,39100,39100,0
20240513,134700,29582050,39100,39100,39100,39100,0
20240513,134600,29582050,39100,39100,39100,39100,0
20240513,134500,29582050,39100,39100,39100,39100,0
20240513,134400,29582050,39100,39100,39100,39100,0
20240513,134300,29582050,39100,39100,39100,39100,0
20240513,134200,29582050,39100,39100,39100,39100,0
20240513,134100,29582050,39100,39100,39100,39100,0
20240513,134000,29582050,39100,39100,39100,39100,0
20240513,133900,29582050,39100,39100,39100,39100,6
20240513,133800,29347450,39100,39100,39100,39100,5
20240513,133700,29151950,39150,39150,39150,39150,0
20240513,133600,29151950,39150,39150,39150,39150,0
20240513,133500,29151950,39150,39150,39150,39150,0
20240513,133400,29151950,39150,39150,39150,39150,0
20240513,133300,29151950,39150,39150,39150,39150,0
20240513,133200,29151950,39150,39150,39150,39150,0
20240513,133100,29151950,39150,39150,39150,39150,0
20240513,133000,29151950,39150,39150,39150,39150,0
20240513,132900,29151950,39150,39150,39150,39150,0
20240513,132800,29151950,39150,39150,39150,39150,0
20240513,132700,29151950,39150,39150,39150,39150,0
20240513,132600,29151950,39150,39150,39150,39150,0
20240513,132500,29151950,39150,39150,39150,39150,0
20240513,132400,29151950,39150,39150,39150,39150,0
20240513,132300,29151950,39150,39150,39150,39150,0
20240513,132200,29151950,39150,39150,39150,39150,0
20240513,132100,29151950,39150,39150,39150,39150,0
20240513,132000,29151950,39150,39150,39150,39150,0
20240513,131900,29151950,39150,39150,39150,39150,0
20240513,131800,29151950,39150,39150,39150,39150,0
20240513,131700,29151950,39150,39150,39150,39150,0
20240513,131600,29151950,39150,39150,39150,39150,0
20240513,131500,29151950,39150,39150,39150,39150,0
20240513,131400,29151950,39150,39150,39150,39150,0
20240513,131300,29151950,39150,39150,39150,39150,0
20240513,131200,29151950,39150,39150,39150,39150,0
20240513,131100,29151950,39150,39150,39150,39150,0
20240513,131000,29151950,39150,39150,39150,39150,0
20240513,130900,29151950,39150,39150,39150,39150,0
20240513,130800,29151950,39150,39150,39150,39150,0
20240513,130700,29151950,39150,39150,39150,39150,0
20240513,130600,29151950,39150,39150,39150,39150,0
20240513,130500,29151950,39150,39150,39150,39150,0
20240513,130400,29151950,39150,39150,39150,39150,0
20240513,130300,29151950,39150,39150,39150,39150,0
20240513,130200,29151950,39150,39150,39150,39150,0
20240513,130100,29151950,39150,39150,39150,39150,0
20240513,130000,29151950,39150,39150,39150,39150,0
20240513,125900,29151950,39150,39150,39150,39150,0
20240513,125800,29151950,39150,39150,39150,39150,0
20240513,125700,29151950,39150,39150,39150,39150,0
20240513,125600,29151950,39150,39150,39150,39150,0
20240513,125500,29151950,39150,39150,39150,39150,0
20240513,125400,29151950,39150,39150,39150,39150,0
20240513,125300,29151950,39150,39150,39150,39150,0
20240513,125200,29151950,39150,39150,39150,39150,0
20240513,125100,29151950,39150,39150,39150,39150,0
20240513,125000,29151950,39150,39150,39150,39150,0
20240513,124900,29151950,39150,39150,39150,39150,0
20240513,124800,29151950,39150,39150,39150,39150,0
20240513,124700,29151950,39150,39150,39150,39150,0
20240513,124600,29151950,39150,39150,39150,39150,0
20240513,124500,29151950,39150,39150,39150,39150,0
20240513,124400,29151950,39150,39150,39150,39150,0
20240513,124300,29151950,39150,39150,39150,39150,0
20240513,124200,29151950,39150,39150,39150,39150,0
20240513,124100,29151950,39150,39150,39150,39150,0
20240513,124000,29151950,39150,39150,39150,39150,1
20240513,123900,29112800,38900,38900,38900,38900,0
20240513,123800,29112800,38900,38900,38900,38900,0
20240513,123700,29112800,38900,38900,38900,38900,0
20240513,123600,29112800,38900,38900,38900,38900,0
20240513,123500,29112800,38900,38900,38900,38900,0
20240513,123400,29112800,38900,38900,38900,38900,0
20240513,123300,29112800,38900,38900,38900,38900,0
20240513,123200,29112800,38900,38900,38900,38900,0
20240513,123100,29112800,38900,38900,38900,38900,0
20240513,123000,29112800,38900,38900,38900,38900,0
20240513,122900,29112800,38900,38900,38900,38900,0
20240513,122800,29112800,38900,38900,38900,38900,0
20240513,122700,29112800,38900,38900,38900,38900,0
20240513,122600,29112800,38900,38900,38900,38900,0
20240513,122500,29112800,38900,38900,38900,38900,0
20240513,122400,29112800,38900,38900,38900,38900,0
20240513,122300,29112800,38900,38900,38900,38900,0
20240513,122200,29112800,38900,38900,38900,38900,1
20240513,122100,29073900,38850,38850,38850,38850,0
20240513,122000,29073900,38850,38850,38850,38850,0
20240513,121900,29073900,38850,38850,38850,38850,0
20240513,121800,29073900,38850,38850,38850,38850,0
20240513,121700,29073900,38850,38850,38850,38850,0
20240513,121600,29073900,38850,38850,38850,38850,0
20240513,121500,29073900,38850,38850,38850,38850,0
20240513,121400,29073900,38850,38850,38850,38850,0
20240513,121300,29073900,38850,38850,38850,38850,0
20240513,121200,29073900,38850,38850,38850,38850,0
20240513,121100,29073900,38850,38850,38850,38850,0
20240513,121000,29073900,38850,38850,38850,38850,0
20240513,120900,29073900,38850,38850,38850,38850,0
20240513,120800,29073900,38850,38850,38850,38850,0
20240513,120700,29073900,38850,38850,38850,38850,0
20240513,120600,29073900,38850,38850,38850,38850,0
20240513,120500,29073900,38850,38850,38850,38850,0
20240513,120400,29073900,38850,38850,38850,38850,0
20240513,120300,29073900,38850,38850,38850,38850,0
20240513,120200,29073900,38850,38850,38850,38850,0
20240513,120100,29073900,38850,38850,38850,38850,0
20240513,120000,29073900,38850,38850,38850,38850,0
20240513,115900,29073900,38850,38850,38850,38850,0
20240513,115800,29073900,38850,38850,38850,38850,0
20240513,115700,29073900,38850,38850,38850,38850,0
20240513,115600,29073900,38850,38850,38850,38850,0
20240513,115500,29073900,38850,39050,39050,38850,381
20240513,115400,14238300,39000,39000,39000,39000,0
20240513,115300,14238300,39000,39000,39000,39000,0
20240513,115200,14238300,39000,39000,39000,39000,0
20240513,115100,14238300,39000,39000,39000,39000,0
20240513,115000,14238300,39000,39000,39000,39000,0
20240513,114900,14238300,39000,39000,39000,39000,0
20240513,114800,14238300,39000,39000,39000,39000,0
20240513,114700,14238300,39000,39000,39000,39000,0
20240513,114600,14238300,39000,39000,39000,39000,0
20240513,114500,14238300,39000,39000,39000,39000,80
20240513,114400,11118300,39200,39200,39200,39200,0
20240513,114300,11118300,39200,39200,39200,39200,0
20240513,114200,11118300,39200,39200,39200,39200,0
20240513,114100,11118300,39200,39200,39200,39200,0
20240513,114000,11118300,39200,39200,39200,39200,0
20240513,113900,11118300,39200,39200,39200,39200,0
20240513,113800,11118300,39200,39200,39200,39200,0
20240513,113700,11118300,39200,39200,39200,39200,0
20240513,113600,11118300,39200,39200,39200,39200,0
20240513,113500,11118300,39200,39200,39200,39200,0
20240513,113400,11118300,39200,39200,39200,39200,0
20240513,113300,11118300,39200,39200,39200,39200,1
20240513,113200,11079100,39200,39200,39200,39200,0
20240513,113100,11079100,39200,39200,39200,39200,0
20240513,113000,11079100,39200,39200,39200,39200,0
20240513,112900,11079100,39200,39200,39200,39200,0
20240513,112800,11079100,39200,39200,39200,39200,0
20240513,112700,11079100,39200,39200,39200,39200,0
20240513,112600,11079100,39200,39200,39200,39200,4
20240513,112500,10922300,39200,39200,39200,39200,0
20240513,112400,10922300,39200,39200,39200,39200,0
20240513,112300,10922300,39200,39200,39200,39200,0
20240513,112200,10922300,39200,39200,39200,39200,0
20240513,112100,10922300,39200,39200,39200,39200,0
20240513,112000,10922300,39200,39200,39200,39200,0
20240513,111900,10922300,39200,39200,39200,39200,0
20240513,111800,10922300,39200,39200,39200,39200,0
20240513,111700,10922300,39200,39200,39200,39200,0
20240513,111600,10922300,39200,39200,39200,39200,1
20240513,111500,10883100,39050,39050,39050,39050,0
20240513,111400,10883100,39050,39050,39050,39050,3
20240513,111300,10765950,39050,39050,39050,39050,0
20240513,111200,10765950,39050,39050,39050,39050,0
20240513,111100,10765950,39050,39050,39050,39050,0
20240513,111000,10765950,39050,39050,39050,39050,0
20240513,110900,10765950,39050,39050,39050,39050,0
20240513,110800,10765950,39050,39050,39050,39050,0
20240513,110700,10765950,39050,39050,39050,39050,0
20240513,110600,10765950,39050,39050,39050,39050,0
20240513,110500,10765950,39050,39050,39050,39050,0
20240513,110400,10765950,39050,39050,39050,39050,0
20240513,110300,10765950,39050,39050,39050,39050,0
20240513,110200,10765950,39050,39050,39050,39050,0
20240513,110100,10765950,39050,39050,39050,39050,0
20240513,110000,10765950,39050,39050,39050,39050,1
20240513,105900,10726900,39050,39050,39050,39050,0
20240513,105800,10726900,39050,39050,39050,39050,0
20240513,105700,10726900,39050,39050,39050,39050,0
20240513,105600,10726900,39050,39050,39050,39050,0
20240513,105500,10726900,39050,39050,39050,39050,0
20240513,105400,10726900,39050,39050,39050,39050,0
20240513,105300,10726900,39050,39050,39050,39050,0
20240513,105200,10726900,39050,39050,39050,39050,0
20240513,105100,10726900,39050,39050,39050,39050,0
20240513,105000,10726900,39050,39050,39050,39050,0
20240513,104900,10726900,39050,39050,39050,39050,0
20240513,104800,10726900,39050,39050,39050,39050,0
20240513,104700,10726900,39050,39050,39050,39050,0
20240513,104600,10726900,39050,39050,39050,39050,0
20240513,104500,10726900,39050,39050,39050,39050,0
20240513,104400,10726900,39050,39050,39050,39050,0
20240513,104300,10726900,39050,39050,39050,39050,0
20240513,104200,10726900,39050,39050,39050,39050,0
20240513,104100,10726900,39050,39050,39050,39050,0
20240513,104000,10726900,39050,39050,39050,39050,1
20240513,103900,10687850,39050,39050,39050,39050,0
20240513,103800,10687850,39050,39050,39050,39050,70
20240513,103700,7954350,39050,39050,39050,39050,0
20240513,103600,7954350,39050,39050,39050,39050,0
20240513,103500,7954350,39050,39050,39050,39050,0
20240513,103400,7954350,39050,39050,39050,39050,0
20240513,103300,7954350,39050,39050,39050,39050,0
20240513,103200,7954350,39050,39050,39050,39050,0
20240513,103100,7954350,39050,39050,39050,39050,0
20240513,103000,7954350,39050,39050,39050,39050,0
20240513,102900,7954350,39050,39050,39050,39050,0
20240513,102800,7954350,39050,39050,39050,39050,0
20240513,102700,7954350,39050,39050,39050,39050,0
20240513,102600,7954350,39050,39050,39050,39050,0
20240513,102500,7954350,39050,39050,39050,39050,0
20240513,102400,7954350,39050,39050,39050,39050,0
20240513,102300,7954350,39050,39050,39050,39050,0
20240513,102200,7954350,39050,39050,39050,39050,0
20240513,102100,7954350,39050,39050,39050,39050,14
20240513,102000,7407650,39300,39300,39300,39300,0
20240513,101900,7407650,39300,39300,39300,39300,0
20240513,101800,7407650,39300,39300,39300,39300,0
20240513,101700,7407650,39300,39300,39300,39300,0
20240513,101600,7407650,39300,39300,39300,39300,0
20240513,101500,7407650,39300,39300,39300,39300,0
20240513,101400,7407650,39300,39300,39300,39300,0
20240513,101300,7407650,39300,39300,39300,39300,0
20240513,101200,7407650,39300,39300,39300,39300,0
20240513,101100,7407650,39300,39300,39300,39300,0
20240513,101000,7407650,39300,39300,39300,39300,0
20240513,100900,7407650,39300,39300,39300,39300,0
20240513,100800,7407650,39300,39300,39300,39300,0
20240513,100700,7407650,39300,39300,39300,39300,0
20240513,100600,7407650,39300,39300,39300,39300,0
20240513,100500,7407650,39300,39300,39300,39300,0
20240513,100400,7407650,39300,39300,39300,39300,0
20240513,100300,7407650,39300,39300,39300,39300,4
20240513,100200,7250450,39300,39300,39300,39300,0
20240513,100100,7250450,39300,39300,39300,39300,0
20240513,100000,7250450,39300,39250,39300,39250,8
20240513,095900,6936400,38950,38950,38950,38950,0
20240513,095800,6936400,38950,38950,38950,38950,0
20240513,095700,6936400,38950,39050,39050,38950,17
20240513,095600,6273800,39100,39100,39100,39100,0
20240513,095500,6273800,39100,39100,39100,39100,0
20240513,095400,6273800,39100,39100,39100,39100,0
20240513,095300,6273800,39100,39100,39100,39100,0
20240513,095200,6273800,39100,39100,39100,39100,0
20240513,095100,6273800,39100,39100,39100,39100,0
20240513,095000,6273800,39100,39100,39100,39100,0
20240513,094900,6273800,39100,39100,39100,39100,0
20240513,094800,6273800,39100,39100,39100,39100,0
20240513,094700,6273800,39100,39100,39100,39100,0
20240513,094600,6273800,39100,39100,39100,39100,0
20240513,094500,6273800,39100,39100,39100,39100,0
20240513,094400,6273800,39100,39100,39100,39100,0
20240513,094300,6273800,39100,39100,39100,39100,0
20240513,094200,6273800,39100,39050,39100,39050,59
20240513,094100,3969050,39050,39050,39050,39050,0
20240513,094000,3969050,39050,39050,39050,39050,0
20240513,093900,3969050,39050,39050,39050,39050,0
20240513,093800,3969050,39050,39050,39050,39050,0
20240513,093700,3969050,39050,39050,39050,39050,0
20240513,093600,3969050,39050,39050,39050,39050,4
20240513,093500,3812850,38900,38900,38900,38900,0
20240513,093400,3812850,38900,38900,38900,38900,10
20240513,093300,3423850,38900,38900,38900,38900,10
20240513,093200,3034850,39050,39050,39050,39050,0
20240513,093100,3034850,39050,39050,39050,39050,0
20240513,093000,3034850,39050,39050,39050,39050,3
20240513,092900,2917700,39100,39100,39100,39100,0
20240513,092800,2917700,39100,39100,39100,39100,0
20240513,092700,2917700,39100,39100,39100,39100,0
20240513,092600,2917700,39100,39100,39100,39100,0
20240513,092500,2917700,39100,39100,39100,39100,0
20240513,092400,2917700,39100,39100,39100,39100,0
20240513,092300,2917700,39100,39100,39100,39100,0
20240513,092200,2917700,39100,39100,39100,39100,0
20240513,092100,2917700,39100,39100,39100,39100,0
20240513,092000,2917700,39100,39100,39100,39100,0
20240513,091900,2917700,39100,39100,39100,39100,0
20240513,091800,2917700,39100,39100,39100,39100,0
20240513,091700,2917700,39100,39100,39100,39100,0
20240513,091600,2917700,39100,39100,39100,39100,1
20240513,091500,2878600,38900,38900,38900,38900,0
20240513,091400,2878600,38900,38900,38900,38900,5
20240513,091300,2684100,38900,38900,38900,38900,50
20240513,091200,739100,38900,38900,38900,38900,0
20240513,091100,739100,38900,38900,38900,38900,0
20240513,091000,739100,38900,38900,38900,38900,0
20240513,090900,739100,38900,38900,38900,38900,0
20240513,090800,739100,38900,38900,38900,38900,0
20240513,090700,739100,38900,38900,38900,38900,0
20240513,090600,739100,38900,38900,38900,38900,0
20240513,090500,739100,38900,38900,38900,38900,0
20240513,090400,739100,38900,38900,38900,38900,0
20240513,090300,739100,38900,38900,38900,38900,0
20240513,090200,739100,38900,38900,38900,38900,0
20240513,090100,739100,38900,38900,38900,38900,0
20240513,090000,739100,38900,38900,38900,38900,19