KissMeData/001460/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183400,32291650,38300,38300,38300,38300,12
20240517,183300,32291650,38300,38300,38300,38300,0
20240517,183200,32291650,38300,38300,38300,38300,0
20240517,183100,32291650,38300,38300,38300,38300,0
20240517,183000,32291650,38300,38300,38300,38300,0
20240517,182900,32291650,38300,38300,38300,38300,0
20240517,182800,32291650,38300,38300,38300,38300,0
20240517,182700,32291650,38300,38300,38300,38300,0
20240517,182600,32291650,38300,38300,38300,38300,0
20240517,182500,32291650,38300,38300,38300,38300,0
20240517,182400,32291650,38300,38300,38300,38300,0
20240517,182300,32291650,38300,38300,38300,38300,0
20240517,182200,32291650,38300,38300,38300,38300,0
20240517,182100,32291650,38300,38300,38300,38300,0
20240517,182000,32291650,38300,38300,38300,38300,0
20240517,181900,32291650,38300,38300,38300,38300,0
20240517,181800,32291650,38300,38300,38300,38300,0
20240517,181700,32291650,38300,38300,38300,38300,0
20240517,181600,32291650,38300,38300,38300,38300,0
20240517,181500,32291650,38300,38300,38300,38300,0
20240517,181400,32291650,38300,38300,38300,38300,0
20240517,181300,32291650,38300,38300,38300,38300,0
20240517,181200,32291650,38300,38300,38300,38300,0
20240517,181100,32291650,38300,38300,38300,38300,0
20240517,181000,32291650,38300,38300,38300,38300,0
20240517,180900,32291650,38300,38300,38300,38300,0
20240517,180800,32291650,38300,38300,38300,38300,0
20240517,180700,32291650,38300,38300,38300,38300,0
20240517,180600,32291650,38300,38300,38300,38300,0
20240517,180500,32291650,38300,38300,38300,38300,0
20240517,180400,32291650,38300,38300,38300,38300,12
20240517,180300,32291650,38300,38300,38300,38300,0
20240517,180200,32291650,38300,38300,38300,38300,0
20240517,180100,32291650,38300,38300,38300,38300,0
20240517,180000,32291650,38300,38300,38300,38300,0
20240517,175900,32291650,38300,38300,38300,38300,0
20240517,175800,32291650,38300,38300,38300,38300,0
20240517,175700,32291650,38300,38300,38300,38300,0
20240517,175600,32291650,38300,38300,38300,38300,0
20240517,175500,32291650,38300,38300,38300,38300,0
20240517,175400,32291650,38300,38300,38300,38300,0
20240517,175300,32291650,38300,38300,38300,38300,0
20240517,175200,32291650,38300,38300,38300,38300,0
20240517,175100,32291650,38300,38300,38300,38300,0
20240517,175000,32291650,38300,38300,38300,38300,0
20240517,174900,32291650,38300,38300,38300,38300,0
20240517,174800,32291650,38300,38300,38300,38300,0
20240517,174700,32291650,38300,38300,38300,38300,0
20240517,174600,32291650,38300,38300,38300,38300,0
20240517,174500,32291650,38300,38300,38300,38300,0
20240517,174400,32291650,38300,38300,38300,38300,0
20240517,174300,32291650,38300,38300,38300,38300,0
20240517,174200,32291650,38300,38300,38300,38300,0
20240517,174100,32291650,38300,38300,38300,38300,0
20240517,174000,32291650,38300,38300,38300,38300,0
20240517,173900,32291650,38300,38300,38300,38300,0
20240517,173800,32291650,38300,38300,38300,38300,0
20240517,173700,32291650,38300,38300,38300,38300,0
20240517,173600,32291650,38300,38300,38300,38300,0
20240517,173500,32291650,38300,38300,38300,38300,0
20240517,173400,32291650,38300,38300,38300,38300,12
20240517,173300,32291650,38300,38300,38300,38300,0
20240517,173200,32291650,38300,38300,38300,38300,0
20240517,173100,32291650,38300,38300,38300,38300,0
20240517,173000,32291650,38300,38300,38300,38300,0
20240517,172900,32291650,38300,38300,38300,38300,0
20240517,172800,32291650,38300,38300,38300,38300,0
20240517,172700,32291650,38300,38300,38300,38300,0
20240517,172600,32291650,38300,38300,38300,38300,0
20240517,172500,32291650,38300,38300,38300,38300,0
20240517,172400,32291650,38300,38300,38300,38300,0
20240517,172300,32291650,38300,38300,38300,38300,0
20240517,172200,32291650,38300,38300,38300,38300,0
20240517,172100,32291650,38300,38300,38300,38300,0
20240517,172000,32291650,38300,38300,38300,38300,0
20240517,171900,32291650,38300,38300,38300,38300,0
20240517,171800,32291650,38300,38300,38300,38300,0
20240517,171700,32291650,38300,38300,38300,38300,0
20240517,171600,32291650,38300,38300,38300,38300,0
20240517,171500,32291650,38300,38300,38300,38300,0
20240517,171400,32291650,38300,38300,38300,38300,0
20240517,171300,32291650,38300,38300,38300,38300,0
20240517,171200,32291650,38300,38300,38300,38300,0
20240517,171100,32291650,38300,38300,38300,38300,0
20240517,171000,32291650,38300,38300,38300,38300,0
20240517,170900,32291650,38300,38300,38300,38300,0
20240517,170800,32291650,38300,38300,38300,38300,0
20240517,170700,32291650,38300,38300,38300,38300,0
20240517,170600,32291650,38300,38300,38300,38300,0
20240517,170500,32291650,38300,38300,38300,38300,0
20240517,170400,32291650,38300,38300,38300,38300,12
20240517,170300,32291650,38300,38300,38300,38300,0
20240517,170200,32291650,38300,38300,38300,38300,0
20240517,170100,32291650,38300,38300,38300,38300,0
20240517,170000,32291650,38300,38300,38300,38300,0
20240517,165900,32291650,38300,38300,38300,38300,0
20240517,165800,32291650,38300,38300,38300,38300,0
20240517,165700,32291650,38300,38300,38300,38300,0
20240517,165600,32291650,38300,38300,38300,38300,0
20240517,165500,32291650,38300,38300,38300,38300,0
20240517,165400,32291650,38300,38300,38300,38300,0
20240517,165300,32291650,38300,38300,38300,38300,0
20240517,165200,32291650,38300,38300,38300,38300,0
20240517,165100,32291650,38300,38300,38300,38300,0
20240517,165000,32291650,38300,38300,38300,38300,0
20240517,164900,32291650,38300,38300,38300,38300,0
20240517,164800,32291650,38300,38300,38300,38300,0
20240517,164700,32291650,38300,38300,38300,38300,0
20240517,164600,32291650,38300,38300,38300,38300,0
20240517,164500,32291650,38300,38300,38300,38300,0
20240517,164400,32291650,38300,38300,38300,38300,0
20240517,164300,32291650,38300,38300,38300,38300,0
20240517,164200,32291650,38300,38300,38300,38300,0
20240517,164100,32291650,38300,38300,38300,38300,0
20240517,164000,32291650,38300,38300,38300,38300,0
20240517,163900,32291650,38300,38300,38300,38300,0
20240517,163800,32291650,38300,38300,38300,38300,0
20240517,163700,32291650,38300,38300,38300,38300,0
20240517,163600,32291650,38300,38300,38300,38300,0
20240517,163500,32291650,38300,38300,38300,38300,0
20240517,163400,32291650,38300,38300,38300,38300,12
20240517,163300,32291650,38300,38300,38300,38300,0
20240517,163200,32291650,38300,38300,38300,38300,0
20240517,163100,32291650,38300,38300,38300,38300,0
20240517,163000,32291650,38300,38300,38300,38300,0
20240517,162900,32291650,38300,38300,38300,38300,0
20240517,162800,32291650,38300,38300,38300,38300,0
20240517,162700,32291650,38300,38300,38300,38300,0
20240517,162600,32291650,38300,38300,38300,38300,0
20240517,162500,32291650,38300,38300,38300,38300,0
20240517,162400,32291650,38300,38300,38300,38300,0
20240517,162300,32291650,38300,38300,38300,38300,0
20240517,162200,32291650,38300,38300,38300,38300,0
20240517,162100,32291650,38300,38300,38300,38300,0
20240517,162000,32291650,38300,38300,38300,38300,0
20240517,161900,32291650,38300,38300,38300,38300,0
20240517,161800,32291650,38300,38300,38300,38300,0
20240517,161700,32291650,38300,38300,38300,38300,0
20240517,161600,32291650,38300,38300,38300,38300,0
20240517,161500,32291650,38300,38300,38300,38300,0
20240517,161400,32291650,38300,38300,38300,38300,0
20240517,161300,32291650,38300,38300,38300,38300,0
20240517,161200,32291650,38300,38300,38300,38300,0
20240517,161100,32291650,38300,38300,38300,38300,0
20240517,161000,32291650,38300,38300,38300,38300,0
20240517,160900,32291650,38300,38300,38300,38300,0
20240517,160800,32291650,38300,38300,38300,38300,0
20240517,160700,32291650,38300,38300,38300,38300,0
20240517,160600,32291650,38300,38300,38300,38300,0
20240517,160500,32291650,38300,38300,38300,38300,0
20240517,160400,32291650,38300,38300,38300,38300,12
20240517,160300,32291650,38300,38300,38300,38300,0
20240517,160200,32291650,38300,38300,38300,38300,0
20240517,160100,32291650,38300,38300,38300,38300,0
20240517,160000,32291650,38300,38300,38300,38300,0
20240517,155900,32291650,38300,38300,38300,38300,0
20240517,155800,32291650,38300,38300,38300,38300,0
20240517,155700,32291650,38300,38300,38300,38300,0
20240517,155600,32291650,38300,38300,38300,38300,0
20240517,155500,32291650,38300,38300,38300,38300,0
20240517,155400,32291650,38300,38300,38300,38300,0
20240517,155300,32291650,38300,38300,38300,38300,0
20240517,155200,32291650,38300,38300,38300,38300,0
20240517,155100,32291650,38300,38300,38300,38300,0
20240517,155000,32291650,38300,38300,38300,38300,0
20240517,154900,32291650,38300,38300,38300,38300,0
20240517,154800,32291650,38300,38300,38300,38300,0
20240517,154700,32291650,38300,38300,38300,38300,0
20240517,154600,32291650,38300,38300,38300,38300,0
20240517,154500,32291650,38300,38300,38300,38300,0
20240517,154400,32291650,38300,38300,38300,38300,0
20240517,154300,32291650,38300,38300,38300,38300,0
20240517,154200,32291650,38300,38300,38300,38300,0
20240517,154100,32291650,38300,38300,38300,38300,0
20240517,154000,32291650,38300,38300,38300,38300,0
20240517,153900,32291650,38300,38300,38300,38300,0
20240517,153800,32291650,38300,38300,38300,38300,0
20240517,153700,32291650,38300,38300,38300,38300,0
20240517,153600,32291650,38300,38300,38300,38300,0
20240517,153500,32291650,38300,38300,38300,38300,0
20240517,153400,32291650,38300,38300,38300,38300,12
20240517,153300,32291650,38300,38300,38300,38300,0
20240517,153200,32291650,38300,38300,38300,38300,0
20240517,153100,32291650,38300,38300,38300,38300,0
20240517,153000,32291650,38300,38300,38300,38300,12
20240517,152900,31832050,38250,38250,38250,38250,0
20240517,152800,31832050,38250,38250,38250,38250,0
20240517,152700,31832050,38250,38250,38250,38250,0
20240517,152600,31832050,38250,38250,38250,38250,0
20240517,152500,31832050,38250,38250,38250,38250,0
20240517,152400,31832050,38250,38250,38250,38250,0
20240517,152300,31832050,38250,38250,38250,38250,0
20240517,152200,31832050,38250,38250,38250,38250,0
20240517,152100,31832050,38250,38250,38250,38250,0
20240517,152000,31832050,38250,38250,38250,38250,0
20240517,151900,31832050,38250,38250,38250,38250,0
20240517,151800,31832050,38250,38250,38250,38250,2
20240517,151700,31755550,38250,38250,38250,38250,0
20240517,151600,31755550,38250,38250,38250,38250,0
20240517,151500,31755550,38250,38250,38250,38250,1
20240517,151400,31717300,38250,38250,38250,38250,0
20240517,151300,31717300,38250,38250,38250,38250,0
20240517,151200,31717300,38250,38300,38300,38250,13
20240517,151100,31219700,38350,38350,38350,38350,0
20240517,151000,31219700,38350,38300,38350,38300,18
20240517,150900,30529500,38250,38250,38250,38250,2
20240517,150800,30453000,38250,38250,38250,38250,0
20240517,150700,30453000,38250,38250,38250,38250,0
20240517,150600,30453000,38250,38250,38250,38250,0
20240517,150500,30453000,38250,38250,38250,38250,0
20240517,150400,30453000,38250,38250,38250,38250,0
20240517,150300,30453000,38250,38250,38250,38250,0
20240517,150200,30453000,38250,38250,38250,38250,5
20240517,150100,30261750,38250,38250,38250,38250,0
20240517,150000,30261750,38250,38350,38350,38250,2
20240517,145900,30185150,38300,38300,38300,38300,0
20240517,145800,30185150,38300,38300,38300,38300,0
20240517,145700,30185150,38300,38300,38300,38300,0
20240517,145600,30185150,38300,38300,38300,38300,0
20240517,145500,30185150,38300,38300,38300,38300,5
20240517,145400,29993650,38350,38350,38350,38350,7
20240517,145300,29725200,38350,38350,38350,38350,0
20240517,145200,29725200,38350,38350,38350,38350,0
20240517,145100,29725200,38350,38350,38350,38350,0
20240517,145000,29725200,38350,38350,38350,38350,0
20240517,144900,29725200,38350,38350,38350,38350,10
20240517,144800,29341700,38400,38400,38400,38400,0
20240517,144700,29341700,38400,38400,38400,38400,2
20240517,144600,29264900,38400,38450,38450,38400,70
20240517,144500,26573700,38500,38500,38500,38500,0
20240517,144400,26573700,38500,38500,38500,38500,2
20240517,144300,26496700,38500,38500,38500,38500,2
20240517,144200,26419700,38500,38500,38500,38500,1
20240517,144100,26381200,38500,38500,38500,38500,0
20240517,144000,26381200,38500,38500,38500,38500,0
20240517,143900,26381200,38500,38500,38500,38500,0
20240517,143800,26381200,38500,38500,38500,38500,0
20240517,143700,26381200,38500,38500,38500,38500,1
20240517,143600,26342700,38500,38500,38500,38500,0
20240517,143500,26342700,38500,38500,38500,38500,5
20240517,143400,26150200,38500,38500,38500,38500,0
20240517,143300,26150200,38500,38500,38500,38500,0
20240517,143200,26150200,38500,38500,38500,38500,0
20240517,143100,26150200,38500,38500,38500,38500,1
20240517,143000,26111700,38450,38450,38450,38450,0
20240517,142900,26111700,38450,38450,38450,38450,0
20240517,142800,26111700,38450,38450,38450,38450,0
20240517,142700,26111700,38450,38450,38450,38450,0
20240517,142600,26111700,38450,38450,38450,38450,0
20240517,142500,26111700,38450,38450,38450,38450,0
20240517,142400,26111700,38450,38450,38450,38450,0
20240517,142300,26111700,38450,38450,38450,38450,0
20240517,142200,26111700,38450,38450,38450,38450,0
20240517,142100,26111700,38450,38450,38450,38450,0
20240517,142000,26111700,38450,38450,38450,38450,0
20240517,141900,26111700,38450,38450,38450,38450,0
20240517,141800,26111700,38450,38450,38450,38450,0
20240517,141700,26111700,38450,38450,38450,38450,0
20240517,141600,26111700,38450,38450,38450,38450,0
20240517,141500,26111700,38450,38450,38450,38450,0
20240517,141400,26111700,38450,38450,38450,38450,4
20240517,141300,25957900,38500,38500,38500,38500,5
20240517,141200,25765400,38550,38550,38550,38550,0
20240517,141100,25765400,38550,38550,38550,38550,0
20240517,141000,25765400,38550,38550,38550,38550,11
20240517,140900,25341350,38550,38550,38550,38550,0
20240517,140800,25341350,38550,38550,38550,38550,0
20240517,140700,25341350,38550,38550,38550,38550,0
20240517,140600,25341350,38550,38550,38550,38550,0
20240517,140500,25341350,38550,38550,38550,38550,0
20240517,140400,25341350,38550,38550,38550,38550,0
20240517,140300,25341350,38550,38550,38550,38550,13
20240517,140200,24840200,38600,38600,38600,38600,0
20240517,140100,24840200,38600,38600,38600,38600,0
20240517,140000,24840200,38600,38600,38600,38600,38
20240517,135900,23373400,38600,38600,38600,38600,0
20240517,135800,23373400,38600,38600,38600,38600,0
20240517,135700,23373400,38600,38600,38600,38600,0
20240517,135600,23373400,38600,38600,38600,38600,0
20240517,135500,23373400,38600,38600,38600,38600,0
20240517,135400,23373400,38600,38600,38600,38600,0
20240517,135300,23373400,38600,38600,38600,38600,0
20240517,135200,23373400,38600,38600,38600,38600,0
20240517,135100,23373400,38600,38600,38600,38600,0
20240517,135000,23373400,38600,38600,38600,38600,0
20240517,134900,23373400,38600,38600,38600,38600,0
20240517,134800,23373400,38600,38600,38600,38600,0
20240517,134700,23373400,38600,38600,38600,38600,0
20240517,134600,23373400,38600,38600,38600,38600,0
20240517,134500,23373400,38600,38650,38650,38600,100
20240517,134400,19513350,38650,38650,38650,38650,0
20240517,134300,19513350,38650,38650,38650,38650,0
20240517,134200,19513350,38650,38650,38650,38650,0
20240517,134100,19513350,38650,38650,38650,38650,0
20240517,134000,19513350,38650,38650,38650,38650,0
20240517,133900,19513350,38650,38650,38650,38650,0
20240517,133800,19513350,38650,38700,38700,38650,5
20240517,133700,19320050,38700,38700,38700,38700,0
20240517,133600,19320050,38700,38750,38750,38700,13
20240517,133500,18816700,38800,38800,38800,38800,0
20240517,133400,18816700,38800,38800,38800,38800,0
20240517,133300,18816700,38800,38800,38800,38800,0
20240517,133200,18816700,38800,38800,38800,38800,0
20240517,133100,18816700,38800,38800,38800,38800,0
20240517,133000,18816700,38800,38800,38800,38800,0
20240517,132900,18816700,38800,38800,38800,38800,0
20240517,132800,18816700,38800,38800,38800,38800,0
20240517,132700,18816700,38800,38800,38800,38800,0
20240517,132600,18816700,38800,38800,38800,38800,0
20240517,132500,18816700,38800,38800,38800,38800,0
20240517,132400,18816700,38800,38800,38800,38800,0
20240517,132300,18816700,38800,38800,38800,38800,0
20240517,132200,18816700,38800,38800,38800,38800,0
20240517,132100,18816700,38800,38800,38800,38800,0
20240517,132000,18816700,38800,38800,38800,38800,0
20240517,131900,18816700,38800,38800,38800,38800,0
20240517,131800,18816700,38800,38800,38800,38800,20
20240517,131700,18040700,38850,38850,38850,38850,0
20240517,131600,18040700,38850,38850,38850,38850,0
20240517,131500,18040700,38850,38850,38850,38850,0
20240517,131400,18040700,38850,38850,38850,38850,0
20240517,131300,18040700,38850,38850,38850,38850,0
20240517,131200,18040700,38850,38850,38850,38850,0
20240517,131100,18040700,38850,38850,38850,38850,0
20240517,131000,18040700,38850,38850,38850,38850,0
20240517,130900,18040700,38850,38850,38850,38850,0
20240517,130800,18040700,38850,38850,38850,38850,0
20240517,130700,18040700,38850,38850,38850,38850,1
20240517,130600,18001850,38850,38850,38850,38850,0
20240517,130500,18001850,38850,38850,38850,38850,0
20240517,130400,18001850,38850,38850,38850,38850,0
20240517,130300,18001850,38850,38850,38850,38850,0
20240517,130200,18001850,38850,38850,38850,38850,0
20240517,130100,18001850,38850,38850,38850,38850,0
20240517,130000,18001850,38850,38850,38850,38850,0
20240517,125900,18001850,38850,38850,38850,38850,0
20240517,125800,18001850,38850,38850,38850,38850,0
20240517,125700,18001850,38850,38850,38850,38850,0
20240517,125600,18001850,38850,38850,38850,38850,0
20240517,125500,18001850,38850,38850,38850,38850,0
20240517,125400,18001850,38850,38850,38850,38850,0
20240517,125300,18001850,38850,38850,38850,38850,0
20240517,125200,18001850,38850,38850,38850,38850,0
20240517,125100,18001850,38850,38850,38850,38850,0
20240517,125000,18001850,38850,38850,38850,38850,0
20240517,124900,18001850,38850,38850,38850,38850,0
20240517,124800,18001850,38850,38850,38850,38850,0
20240517,124700,18001850,38850,38850,38850,38850,0
20240517,124600,18001850,38850,38850,38850,38850,0
20240517,124500,18001850,38850,38850,38850,38850,0
20240517,124400,18001850,38850,38850,38850,38850,0
20240517,124300,18001850,38850,38850,38850,38850,0
20240517,124200,18001850,38850,38850,38850,38850,0
20240517,124100,18001850,38850,38850,38850,38850,0
20240517,124000,18001850,38850,38850,38850,38850,0
20240517,123900,18001850,38850,38850,38850,38850,0
20240517,123800,18001850,38850,38850,38850,38850,0
20240517,123700,18001850,38850,38850,38850,38850,0
20240517,123600,18001850,38850,38850,38850,38850,0
20240517,123500,18001850,38850,38850,38850,38850,0
20240517,123400,18001850,38850,38850,38850,38850,0
20240517,123300,18001850,38850,38850,38850,38850,0
20240517,123200,18001850,38850,38850,38850,38850,14
20240517,123100,17457950,38900,38900,38900,38900,5
20240517,123000,17263450,38950,38950,38950,38950,0
20240517,122900,17263450,38950,38950,38950,38950,0
20240517,122800,17263450,38950,38950,38950,38950,0
20240517,122700,17263450,38950,38950,38950,38950,1
20240517,122600,17224500,38950,38900,38950,38900,11
20240517,122500,16796150,38900,38900,38900,38900,0
20240517,122400,16796150,38900,38900,38900,38900,0
20240517,122300,16796150,38900,38900,38900,38900,0
20240517,122200,16796150,38900,38900,38900,38900,0
20240517,122100,16796150,38900,38900,38900,38900,0
20240517,122000,16796150,38900,38900,38900,38900,0
20240517,121900,16796150,38900,38900,38900,38900,0
20240517,121800,16796150,38900,38900,38900,38900,0
20240517,121700,16796150,38900,38900,38900,38900,0
20240517,121600,16796150,38900,38900,38900,38900,5
20240517,121500,16601650,38950,38950,38950,38950,0
20240517,121400,16601650,38950,38950,38950,38950,0
20240517,121300,16601650,38950,38950,38950,38950,0
20240517,121200,16601650,38950,38950,38950,38950,1
20240517,121100,16562700,38900,38900,38900,38900,0
20240517,121000,16562700,38900,38900,38900,38900,0
20240517,120900,16562700,38900,38900,38900,38900,0
20240517,120800,16562700,38900,38900,38900,38900,0
20240517,120700,16562700,38900,38900,38900,38900,0
20240517,120600,16562700,38900,38900,38900,38900,0
20240517,120500,16562700,38900,38900,38900,38900,0
20240517,120400,16562700,38900,38900,38900,38900,0
20240517,120300,16562700,38900,38900,38900,38900,5
20240517,120200,16368200,38850,38850,38850,38850,0
20240517,120100,16368200,38850,38850,38850,38850,0
20240517,120000,16368200,38850,38850,38850,38850,0
20240517,115900,16368200,38850,38850,38850,38850,0
20240517,115800,16368200,38850,38850,38850,38850,0
20240517,115700,16368200,38850,38850,38850,38850,0
20240517,115600,16368200,38850,38850,38850,38850,0
20240517,115500,16368200,38850,38850,38850,38850,1
20240517,115400,16329350,39000,39000,39000,39000,0
20240517,115300,16329350,39000,39000,39000,39000,0
20240517,115200,16329350,39000,39000,39000,39000,10
20240517,115100,15939350,39000,39000,39000,39000,0
20240517,115000,15939350,39000,39000,39000,39000,0
20240517,114900,15939350,39000,39000,39000,39000,0
20240517,114800,15939350,39000,39000,39000,39000,20
20240517,114700,15159350,38600,38600,38600,38600,0
20240517,114600,15159350,38600,38600,38600,38600,0
20240517,114500,15159350,38600,38600,38600,38600,0
20240517,114400,15159350,38600,38600,38600,38600,0
20240517,114300,15159350,38600,38600,38600,38600,0
20240517,114200,15159350,38600,38600,38600,38600,0
20240517,114100,15159350,38600,38600,38600,38600,0
20240517,114000,15159350,38600,38600,38600,38600,0
20240517,113900,15159350,38600,38600,38600,38600,0
20240517,113800,15159350,38600,38600,38600,38600,0
20240517,113700,15159350,38600,38600,38600,38600,0
20240517,113600,15159350,38600,38600,38600,38600,0
20240517,113500,15159350,38600,38600,38600,38600,0
20240517,113400,15159350,38600,38600,38600,38600,0
20240517,113300,15159350,38600,38600,38600,38600,0
20240517,113200,15159350,38600,38600,38600,38600,0
20240517,113100,15159350,38600,38600,38600,38600,0
20240517,113000,15159350,38600,38600,38600,38600,0
20240517,112900,15159350,38600,38600,38600,38600,0
20240517,112800,15159350,38600,38600,38600,38600,0
20240517,112700,15159350,38600,38600,38600,38600,0
20240517,112600,15159350,38600,38600,38600,38600,0
20240517,112500,15159350,38600,38600,38600,38600,0
20240517,112400,15159350,38600,38600,38600,38600,0
20240517,112300,15159350,38600,38600,38600,38600,0
20240517,112200,15159350,38600,38600,38600,38600,0
20240517,112100,15159350,38600,38600,38600,38600,0
20240517,112000,15159350,38600,38600,38600,38600,0
20240517,111900,15159350,38600,38600,38600,38600,0
20240517,111800,15159350,38600,38600,38600,38600,0
20240517,111700,15159350,38600,38600,38600,38600,0
20240517,111600,15159350,38600,38600,38600,38600,0
20240517,111500,15159350,38600,38600,38600,38600,0
20240517,111400,15159350,38600,38600,38600,38600,0
20240517,111300,15159350,38600,38600,38600,38600,0
20240517,111200,15159350,38600,38600,38600,38600,0
20240517,111100,15159350,38600,38800,38800,38600,16
20240517,111000,14540650,38850,38850,38850,38850,1
20240517,110900,14501800,38800,38800,38800,38800,0
20240517,110800,14501800,38800,38800,38800,38800,0
20240517,110700,14501800,38800,38850,38850,38800,18
20240517,110600,13802550,38800,38800,38800,38800,0
20240517,110500,13802550,38800,38800,38800,38800,0
20240517,110400,13802550,38800,38800,38800,38800,0
20240517,110300,13802550,38800,38800,38800,38800,0
20240517,110200,13802550,38800,38800,38800,38800,0
20240517,110100,13802550,38800,38800,38800,38800,0
20240517,110000,13802550,38800,38800,38800,38800,0
20240517,105900,13802550,38800,38800,38800,38800,0
20240517,105800,13802550,38800,38800,38800,38800,0
20240517,105700,13802550,38800,38800,38800,38800,0
20240517,105600,13802550,38800,38800,38800,38800,0
20240517,105500,13802550,38800,38800,38800,38800,0
20240517,105400,13802550,38800,38800,38800,38800,0
20240517,105300,13802550,38800,38800,38800,38800,0
20240517,105200,13802550,38800,38800,38800,38800,0
20240517,105100,13802550,38800,38800,38800,38800,0
20240517,105000,13802550,38800,38800,38800,38800,5
20240517,104900,13608550,38800,38800,38800,38800,0
20240517,104800,13608550,38800,38800,38800,38800,0
20240517,104700,13608550,38800,38800,38800,38800,0
20240517,104600,13608550,38800,38800,38800,38800,0
20240517,104500,13608550,38800,38800,38800,38800,7
20240517,104400,13336950,38800,38850,38850,38800,100
20240517,104300,9456550,38850,38850,38850,38850,0
20240517,104200,9456550,38850,38850,38850,38850,0
20240517,104100,9456550,38850,38850,38850,38850,1
20240517,104000,9417700,38850,38850,38850,38850,0
20240517,103900,9417700,38850,38850,38850,38850,0
20240517,103800,9417700,38850,38850,38850,38850,0
20240517,103700,9417700,38850,38850,38850,38850,0
20240517,103600,9417700,38850,38850,38850,38850,0
20240517,103500,9417700,38850,38850,38850,38850,0
20240517,103400,9417700,38850,38850,38850,38850,0
20240517,103300,9417700,38850,38850,38850,38850,0
20240517,103200,9417700,38850,38850,38850,38850,0
20240517,103100,9417700,38850,38850,38850,38850,0
20240517,103000,9417700,38850,38850,38850,38850,0
20240517,102900,9417700,38850,38850,38850,38850,0
20240517,102800,9417700,38850,38850,38850,38850,100
20240517,102700,5532700,39050,39050,39050,39050,0
20240517,102600,5532700,39050,39050,39050,39050,0
20240517,102500,5532700,39050,39050,39050,39050,0
20240517,102400,5532700,39050,39050,39050,39050,0
20240517,102300,5532700,39050,39050,39050,39050,0
20240517,102200,5532700,39050,39050,39050,39050,0
20240517,102100,5532700,39050,39050,39050,39050,0
20240517,102000,5532700,39050,39050,39050,39050,0
20240517,101900,5532700,39050,39050,39050,39050,0
20240517,101800,5532700,39050,39050,39050,39050,0
20240517,101700,5532700,39050,39050,39050,39050,0
20240517,101600,5532700,39050,39050,39050,39050,0
20240517,101500,5532700,39050,39050,39050,39050,0
20240517,101400,5532700,39050,39050,39050,39050,0
20240517,101300,5532700,39050,39050,39050,39050,0
20240517,101200,5532700,39050,39050,39050,39050,0
20240517,101100,5532700,39050,39050,39050,39050,0
20240517,101000,5532700,39050,39050,39050,39050,0
20240517,100900,5532700,39050,39050,39050,39050,0
20240517,100800,5532700,39050,39050,39050,39050,0
20240517,100700,5532700,39050,39050,39050,39050,0
20240517,100600,5532700,39050,39050,39050,39050,0
20240517,100500,5532700,39050,39050,39050,39050,0
20240517,100400,5532700,39050,39050,39050,39050,0
20240517,100300,5532700,39050,39050,39050,39050,0
20240517,100200,5532700,39050,39050,39050,39050,0
20240517,100100,5532700,39050,39050,39050,39050,0
20240517,100000,5532700,39050,39050,39050,39050,1
20240517,095900,5493650,38850,38850,38850,38850,0
20240517,095800,5493650,38850,38850,38850,38850,0
20240517,095700,5493650,38850,38850,38850,38850,5
20240517,095600,5299400,39050,39050,39050,39050,0
20240517,095500,5299400,39050,39050,39050,39050,0
20240517,095400,5299400,39050,39050,39050,39050,0
20240517,095300,5299400,39050,39050,39050,39050,2
20240517,095200,5221300,39050,39050,39050,39050,0
20240517,095100,5221300,39050,39050,39050,39050,0
20240517,095000,5221300,39050,39050,39050,39050,0
20240517,094900,5221300,39050,39050,39050,39050,0
20240517,094800,5221300,39050,39050,39050,39050,0
20240517,094700,5221300,39050,39050,39050,39050,0
20240517,094600,5221300,39050,39050,39050,39050,0
20240517,094500,5221300,39050,39050,39050,39050,0
20240517,094400,5221300,39050,39050,39050,39050,0
20240517,094300,5221300,39050,39050,39050,39050,0
20240517,094200,5221300,39050,39050,39050,39050,0
20240517,094100,5221300,39050,39050,39050,39050,0
20240517,094000,5221300,39050,39050,39050,39050,0
20240517,093900,5221300,39050,39050,39050,39050,1
20240517,093800,5182250,39000,39000,39000,39000,26
20240517,093700,4168250,39050,39050,39050,39050,0
20240517,093600,4168250,39050,39050,39050,39050,0
20240517,093500,4168250,39050,39050,39050,39050,1
20240517,093400,4129200,38850,38850,38850,38850,0
20240517,093300,4129200,38850,38850,38850,38850,0
20240517,093200,4129200,38850,38850,38850,38850,0
20240517,093100,4129200,38850,38850,38850,38850,0
20240517,093000,4129200,38850,38850,38850,38850,0
20240517,092900,4129200,38850,38850,38850,38850,0
20240517,092800,4129200,38850,38850,38850,38850,0
20240517,092700,4129200,38850,38850,38850,38850,0
20240517,092600,4129200,38850,38850,38850,38850,0
20240517,092500,4129200,38850,38850,38850,38850,20
20240517,092400,3352200,38850,38850,38850,38850,0
20240517,092300,3352200,38850,38850,38850,38850,30
20240517,092200,2186700,38800,38800,38800,38800,0
20240517,092100,2186700,38800,38800,38800,38800,0
20240517,092000,2186700,38800,38800,38800,38800,0
20240517,091900,2186700,38800,38800,38800,38800,0
20240517,091800,2186700,38800,38800,38800,38800,0
20240517,091700,2186700,38800,38800,38800,38800,0
20240517,091600,2186700,38800,38800,38800,38800,5
20240517,091500,1992700,38850,38850,38850,38850,0
20240517,091400,1992700,38850,38850,38850,38850,0
20240517,091300,1992700,38850,38850,38850,38850,0
20240517,091200,1992700,38850,38850,38850,38850,5
20240517,091100,1798450,39050,39050,39050,39050,0
20240517,091000,1798450,39050,39050,39050,39050,0
20240517,090900,1798450,39050,39050,39050,39050,0
20240517,090800,1798450,39050,39050,39050,39050,1
20240517,090700,1759400,38800,38800,38800,38800,0
20240517,090600,1759400,38800,38800,38800,38800,15
20240517,090500,1177400,39250,39250,39250,39250,0
20240517,090400,1177400,39250,39250,39250,39250,0
20240517,090300,1177400,39250,39250,39250,39250,0
20240517,090200,1177400,39250,39250,39250,39250,0
20240517,090100,1177400,39250,39250,39250,39250,0
20240517,090000,1177400,39250,39250,39250,39250,29