KissMeData/002600/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183700,28142600,173200,173200,173200,173200,5
20240521,183600,28142600,173200,173200,173200,173200,0
20240521,183500,28142600,173200,173200,173200,173200,0
20240521,183400,28142600,173200,173200,173200,173200,0
20240521,183300,28142600,173200,173200,173200,173200,0
20240521,183200,28142600,173200,173200,173200,173200,0
20240521,183100,28142600,173200,173200,173200,173200,0
20240521,183000,28142600,173200,173200,173200,173200,0
20240521,182900,28142600,173200,173200,173200,173200,0
20240521,182800,28142600,173200,173200,173200,173200,0
20240521,182700,28142600,173200,173200,173200,173200,0
20240521,182600,28142600,173200,173200,173200,173200,0
20240521,182500,28142600,173200,173200,173200,173200,0
20240521,182400,28142600,173200,173200,173200,173200,0
20240521,182300,28142600,173200,173200,173200,173200,0
20240521,182200,28142600,173200,173200,173200,173200,0
20240521,182100,28142600,173200,173200,173200,173200,0
20240521,182000,28142600,173200,173200,173200,173200,0
20240521,181900,28142600,173200,173200,173200,173200,0
20240521,181800,28142600,173200,173200,173200,173200,0
20240521,181700,28142600,173200,173200,173200,173200,0
20240521,181600,28142600,173200,173200,173200,173200,0
20240521,181500,28142600,173200,173200,173200,173200,0
20240521,181400,28142600,173200,173200,173200,173200,0
20240521,181300,28142600,173200,173200,173200,173200,0
20240521,181200,28142600,173200,173200,173200,173200,0
20240521,181100,28142600,173200,173200,173200,173200,0
20240521,181000,28142600,173200,173200,173200,173200,0
20240521,180900,28142600,173200,173200,173200,173200,0
20240521,180800,28142600,173200,173200,173200,173200,0
20240521,180700,28142600,173200,173200,173200,173200,5
20240521,180600,28142600,173200,173200,173200,173200,0
20240521,180500,28142600,173200,173200,173200,173200,0
20240521,180400,28142600,173200,173200,173200,173200,0
20240521,180300,28142600,173200,173200,173200,173200,0
20240521,180200,28142600,173200,173200,173200,173200,0
20240521,180100,28142600,173200,173200,173200,173200,0
20240521,180000,28142600,173200,173200,173200,173200,0
20240521,175900,28142600,173200,173200,173200,173200,0
20240521,175800,28142600,173200,173200,173200,173200,0
20240521,175700,28142600,173200,173200,173200,173200,0
20240521,175600,28142600,173200,173200,173200,173200,0
20240521,175500,28142600,173200,173200,173200,173200,0
20240521,175400,28142600,173200,173200,173200,173200,0
20240521,175300,28142600,173200,173200,173200,173200,0
20240521,175200,28142600,173200,173200,173200,173200,0
20240521,175100,28142600,173200,173200,173200,173200,0
20240521,175000,28142600,173200,173200,173200,173200,0
20240521,174900,28142600,173200,173200,173200,173200,0
20240521,174800,28142600,173200,173200,173200,173200,0
20240521,174700,28142600,173200,173200,173200,173200,0
20240521,174600,28142600,173200,173200,173200,173200,0
20240521,174500,28142600,173200,173200,173200,173200,0
20240521,174400,28142600,173200,173200,173200,173200,0
20240521,174300,28142600,173200,173200,173200,173200,0
20240521,174200,28142600,173200,173200,173200,173200,0
20240521,174100,28142600,173200,173200,173200,173200,0
20240521,174000,28142600,173200,173200,173200,173200,0
20240521,173900,28142600,173200,173200,173200,173200,0
20240521,173800,28142600,173200,173200,173200,173200,0
20240521,173700,28142600,173200,173200,173200,173200,5
20240521,173600,28142600,173200,173200,173200,173200,0
20240521,173500,28142600,173200,173200,173200,173200,0
20240521,173400,28142600,173200,173200,173200,173200,0
20240521,173300,28142600,173200,173200,173200,173200,0
20240521,173200,28142600,173200,173200,173200,173200,0
20240521,173100,28142600,173200,173200,173200,173200,0
20240521,173000,28142600,173200,173200,173200,173200,0
20240521,172900,28142600,173200,173200,173200,173200,0
20240521,172800,28142600,173200,173200,173200,173200,0
20240521,172700,28142600,173200,173200,173200,173200,0
20240521,172600,28142600,173200,173200,173200,173200,0
20240521,172500,28142600,173200,173200,173200,173200,0
20240521,172400,28142600,173200,173200,173200,173200,0
20240521,172300,28142600,173200,173200,173200,173200,0
20240521,172200,28142600,173200,173200,173200,173200,0
20240521,172100,28142600,173200,173200,173200,173200,0
20240521,172000,28142600,173200,173200,173200,173200,0
20240521,171900,28142600,173200,173200,173200,173200,0
20240521,171800,28142600,173200,173200,173200,173200,0
20240521,171700,28142600,173200,173200,173200,173200,0
20240521,171600,28142600,173200,173200,173200,173200,0
20240521,171500,28142600,173200,173200,173200,173200,0
20240521,171400,28142600,173200,173200,173200,173200,0
20240521,171300,28142600,173200,173200,173200,173200,0
20240521,171200,28142600,173200,173200,173200,173200,0
20240521,171100,28142600,173200,173200,173200,173200,0
20240521,171000,28142600,173200,173200,173200,173200,0
20240521,170900,28142600,173200,173200,173200,173200,0
20240521,170800,28142600,173200,173200,173200,173200,0
20240521,170700,28142600,173200,173200,173200,173200,5
20240521,170600,28142600,173200,173200,173200,173200,0
20240521,170500,28142600,173200,173200,173200,173200,0
20240521,170400,28142600,173200,173200,173200,173200,0
20240521,170300,28142600,173200,173200,173200,173200,0
20240521,170200,28142600,173200,173200,173200,173200,0
20240521,170100,28142600,173200,173200,173200,173200,0
20240521,170000,28142600,173200,173200,173200,173200,0
20240521,165900,28142600,173200,173200,173200,173200,0
20240521,165800,28142600,173200,173200,173200,173200,0
20240521,165700,28142600,173200,173200,173200,173200,0
20240521,165600,28142600,173200,173200,173200,173200,0
20240521,165500,28142600,173200,173200,173200,173200,0
20240521,165400,28142600,173200,173200,173200,173200,0
20240521,165300,28142600,173200,173200,173200,173200,0
20240521,165200,28142600,173200,173200,173200,173200,0
20240521,165100,28142600,173200,173200,173200,173200,0
20240521,165000,28142600,173200,173200,173200,173200,0
20240521,164900,28142600,173200,173200,173200,173200,0
20240521,164800,28142600,173200,173200,173200,173200,0
20240521,164700,28142600,173200,173200,173200,173200,0
20240521,164600,28142600,173200,173200,173200,173200,0
20240521,164500,28142600,173200,173200,173200,173200,0
20240521,164400,28142600,173200,173200,173200,173200,0
20240521,164300,28142600,173200,173200,173200,173200,0
20240521,164200,28142600,173200,173200,173200,173200,0
20240521,164100,28142600,173200,173200,173200,173200,0
20240521,164000,28142600,173200,173200,173200,173200,0
20240521,163900,28142600,173200,173200,173200,173200,0
20240521,163800,28142600,173200,173200,173200,173200,0
20240521,163700,28142600,173200,173200,173200,173200,5
20240521,163600,28142600,173200,173200,173200,173200,0
20240521,163500,28142600,173200,173200,173200,173200,0
20240521,163400,28142600,173200,173200,173200,173200,0
20240521,163300,28142600,173200,173200,173200,173200,0
20240521,163200,28142600,173200,173200,173200,173200,0
20240521,163100,28142600,173200,173200,173200,173200,0
20240521,163000,28142600,173200,173200,173200,173200,0
20240521,162900,28142600,173200,173200,173200,173200,0
20240521,162800,28142600,173200,173200,173200,173200,0
20240521,162700,28142600,173200,173200,173200,173200,0
20240521,162600,28142600,173200,173200,173200,173200,0
20240521,162500,28142600,173200,173200,173200,173200,0
20240521,162400,28142600,173200,173200,173200,173200,0
20240521,162300,28142600,173200,173200,173200,173200,0
20240521,162200,28142600,173200,173200,173200,173200,0
20240521,162100,28142600,173200,173200,173200,173200,0
20240521,162000,28142600,173200,173200,173200,173200,0
20240521,161900,28142600,173200,173200,173200,173200,0
20240521,161800,28142600,173200,173200,173200,173200,0
20240521,161700,28142600,173200,173200,173200,173200,0
20240521,161600,28142600,173200,173200,173200,173200,0
20240521,161500,28142600,173200,173200,173200,173200,0
20240521,161400,28142600,173200,173200,173200,173200,0
20240521,161300,28142600,173200,173200,173200,173200,0
20240521,161200,28142600,173200,173200,173200,173200,0
20240521,161100,28142600,173200,173200,173200,173200,0
20240521,161000,28142600,173200,173200,173200,173200,0
20240521,160900,28142600,173200,173200,173200,173200,0
20240521,160800,28142600,173200,173200,173200,173200,0
20240521,160700,28142600,173200,173200,173200,173200,5
20240521,160600,28142600,173200,173200,173200,173200,0
20240521,160500,28142600,173200,173200,173200,173200,0
20240521,160400,28142600,173200,173200,173200,173200,0
20240521,160300,28142600,173200,173200,173200,173200,0
20240521,160200,28142600,173200,173200,173200,173200,0
20240521,160100,28142600,173200,173200,173200,173200,0
20240521,160000,28142600,173200,173200,173200,173200,0
20240521,155900,28142600,173200,173200,173200,173200,0
20240521,155800,28142600,173200,173200,173200,173200,0
20240521,155700,28142600,173200,173200,173200,173200,0
20240521,155600,28142600,173200,173200,173200,173200,0
20240521,155500,28142600,173200,173200,173200,173200,0
20240521,155400,28142600,173200,173200,173200,173200,0
20240521,155300,28142600,173200,173200,173200,173200,0
20240521,155200,28142600,173200,173200,173200,173200,0
20240521,155100,28142600,173200,173200,173200,173200,0
20240521,155000,28142600,173200,173200,173200,173200,0
20240521,154900,28142600,173200,173200,173200,173200,0
20240521,154800,28142600,173200,173200,173200,173200,0
20240521,154700,28142600,173200,173200,173200,173200,0
20240521,154600,28142600,173200,173200,173200,173200,0
20240521,154500,28142600,173200,173200,173200,173200,0
20240521,154400,28142600,173200,173200,173200,173200,0
20240521,154300,28142600,173200,173200,173200,173200,0
20240521,154200,28142600,173200,173200,173200,173200,0
20240521,154100,28142600,173200,173200,173200,173200,0
20240521,154000,28142600,173200,173200,173200,173200,0
20240521,153900,28142600,173200,173200,173200,173200,0
20240521,153800,28142600,173200,173200,173200,173200,0
20240521,153700,28142600,173200,173200,173200,173200,5
20240521,153600,28142600,173200,173200,173200,173200,0
20240521,153500,28142600,173200,173200,173200,173200,0
20240521,153400,28142600,173200,173200,173200,173200,0
20240521,153300,28142600,173200,173200,173200,173200,0
20240521,153200,28142600,173200,173200,173200,173200,0
20240521,153100,28142600,173200,173200,173200,173200,0
20240521,153000,28142600,173200,173200,173200,173200,5
20240521,152900,27276600,173200,173200,173200,173200,0
20240521,152800,27276600,173200,173200,173200,173200,0
20240521,152700,27276600,173200,173200,173200,173200,0
20240521,152600,27276600,173200,173200,173200,173200,0
20240521,152500,27276600,173200,173200,173200,173200,0
20240521,152400,27276600,173200,173200,173200,173200,0
20240521,152300,27276600,173200,173200,173200,173200,0
20240521,152200,27276600,173200,173200,173200,173200,0
20240521,152100,27276600,173200,173200,173200,173200,0
20240521,152000,27276600,173200,173200,173200,173200,0
20240521,151900,27276600,173200,173200,173200,173200,0
20240521,151800,27276600,173200,173200,173200,173200,0
20240521,151700,27276600,173200,173200,173200,173200,0
20240521,151600,27276600,173200,173200,173200,173200,2
20240521,151500,26930200,173200,173200,173200,173200,0
20240521,151400,26930200,173200,173200,173200,173200,0
20240521,151300,26930200,173200,173200,173200,173200,0
20240521,151200,26930200,173200,173200,173200,173200,0
20240521,151100,26930200,173200,173200,173200,173200,0
20240521,151000,26930200,173200,173200,173200,173200,0
20240521,150900,26930200,173200,173200,173200,173200,0
20240521,150800,26930200,173200,173200,173200,173200,0
20240521,150700,26930200,173200,173200,173200,173200,0
20240521,150600,26930200,173200,173200,173200,173200,0
20240521,150500,26930200,173200,173200,173200,173200,0
20240521,150400,26930200,173200,173200,173200,173200,0
20240521,150300,26930200,173200,173200,173200,173200,0
20240521,150200,26930200,173200,173200,173200,173200,0
20240521,150100,26930200,173200,173200,173200,173200,0
20240521,150000,26930200,173200,173200,173200,173200,0
20240521,145900,26930200,173200,173200,173200,173200,0
20240521,145800,26930200,173200,173200,173200,173200,10
20240521,145700,25198200,173200,173200,173200,173200,0
20240521,145600,25198200,173200,173200,173200,173200,0
20240521,145500,25198200,173200,173200,173200,173200,0
20240521,145400,25198200,173200,173200,173200,173200,0
20240521,145300,25198200,173200,173200,173200,173200,12
20240521,145200,23119800,173900,173900,173900,173900,0
20240521,145100,23119800,173900,173900,173900,173900,0
20240521,145000,23119800,173900,173900,173900,173900,0
20240521,144900,23119800,173900,173900,173900,173900,0
20240521,144800,23119800,173900,173900,173900,173900,0
20240521,144700,23119800,173900,173900,173900,173900,0
20240521,144600,23119800,173900,173900,173900,173900,0
20240521,144500,23119800,173900,173900,173900,173900,0
20240521,144400,23119800,173900,173900,173900,173900,0
20240521,144300,23119800,173900,173900,173900,173900,0
20240521,144200,23119800,173900,173900,173900,173900,0
20240521,144100,23119800,173900,173900,173900,173900,0
20240521,144000,23119800,173900,173900,173900,173900,0
20240521,143900,23119800,173900,173900,173900,173900,0
20240521,143800,23119800,173900,173900,173900,173900,1
20240521,143700,22945900,173200,173200,173200,173200,0
20240521,143600,22945900,173200,173200,173200,173200,0
20240521,143500,22945900,173200,173200,173200,173200,0
20240521,143400,22945900,173200,173200,173200,173200,0
20240521,143300,22945900,173200,173200,173200,173200,0
20240521,143200,22945900,173200,173200,173200,173200,0
20240521,143100,22945900,173200,173200,173200,173200,0
20240521,143000,22945900,173200,173200,173200,173200,0
20240521,142900,22945900,173200,173200,173200,173200,0
20240521,142800,22945900,173200,173200,173200,173200,0
20240521,142700,22945900,173200,173200,173200,173200,0
20240521,142600,22945900,173200,173200,173200,173200,0
20240521,142500,22945900,173200,173200,173200,173200,0
20240521,142400,22945900,173200,173200,173200,173200,0
20240521,142300,22945900,173200,173200,173200,173200,0
20240521,142200,22945900,173200,173200,173200,173200,0
20240521,142100,22945900,173200,173200,173200,173200,0
20240521,142000,22945900,173200,173200,173200,173200,0
20240521,141900,22945900,173200,173200,173200,173200,0
20240521,141800,22945900,173200,173200,173200,173200,0
20240521,141700,22945900,173200,173200,173200,173200,0
20240521,141600,22945900,173200,173200,173200,173200,0
20240521,141500,22945900,173200,173200,173200,173200,0
20240521,141400,22945900,173200,173800,173800,173200,10
20240521,141300,21213200,173800,173800,173800,173800,0
20240521,141200,21213200,173800,173800,173800,173800,0
20240521,141100,21213200,173800,173800,173800,173800,0
20240521,141000,21213200,173800,173800,173800,173800,0
20240521,140900,21213200,173800,173800,173800,173800,0
20240521,140800,21213200,173800,173800,173800,173800,0
20240521,140700,21213200,173800,173800,173800,173800,0
20240521,140600,21213200,173800,173800,173800,173800,0
20240521,140500,21213200,173800,173800,173800,173800,0
20240521,140400,21213200,173800,173800,173800,173800,0
20240521,140300,21213200,173800,173800,173800,173800,0
20240521,140200,21213200,173800,173800,173800,173800,0
20240521,140100,21213200,173800,173800,173800,173800,0
20240521,140000,21213200,173800,173800,173800,173800,0
20240521,135900,21213200,173800,173800,173800,173800,0
20240521,135800,21213200,173800,173800,173800,173800,0
20240521,135700,21213200,173800,173800,173800,173800,0
20240521,135600,21213200,173800,173800,173800,173800,0
20240521,135500,21213200,173800,173800,173800,173800,0
20240521,135400,21213200,173800,173800,173800,173800,0
20240521,135300,21213200,173800,173800,173800,173800,0
20240521,135200,21213200,173800,173800,173800,173800,50
20240521,135100,12523200,173200,173200,173200,173200,0
20240521,135000,12523200,173200,173200,173200,173200,0
20240521,134900,12523200,173200,173200,173200,173200,0
20240521,134800,12523200,173200,173200,173200,173200,0
20240521,134700,12523200,173200,173200,173200,173200,0
20240521,134600,12523200,173200,173200,173200,173200,0
20240521,134500,12523200,173200,173200,173200,173200,0
20240521,134400,12523200,173200,173200,173200,173200,0
20240521,134300,12523200,173200,173200,173200,173200,0
20240521,134200,12523200,173200,173200,173200,173200,0
20240521,134100,12523200,173200,173200,173200,173200,0
20240521,134000,12523200,173200,173200,173200,173200,0
20240521,133900,12523200,173200,173200,173200,173200,0
20240521,133800,12523200,173200,173200,173200,173200,0
20240521,133700,12523200,173200,173200,173200,173200,0
20240521,133600,12523200,173200,173200,173200,173200,0
20240521,133500,12523200,173200,173200,173200,173200,0
20240521,133400,12523200,173200,173200,173200,173200,0
20240521,133300,12523200,173200,173200,173200,173200,0
20240521,133200,12523200,173200,173200,173200,173200,0
20240521,133100,12523200,173200,173200,173200,173200,0
20240521,133000,12523200,173200,173200,173200,173200,0
20240521,132900,12523200,173200,173200,173200,173200,0
20240521,132800,12523200,173200,173200,173200,173200,0
20240521,132700,12523200,173200,173200,173200,173200,0
20240521,132600,12523200,173200,173200,173200,173200,0
20240521,132500,12523200,173200,173200,173200,173200,0
20240521,132400,12523200,173200,173200,173200,173200,0
20240521,132300,12523200,173200,173200,173200,173200,0
20240521,132200,12523200,173200,173200,173200,173200,0
20240521,132100,12523200,173200,173200,173200,173200,0
20240521,132000,12523200,173200,173200,173200,173200,0
20240521,131900,12523200,173200,173200,173200,173200,0
20240521,131800,12523200,173200,173200,173200,173200,0
20240521,131700,12523200,173200,173200,173200,173200,0
20240521,131600,12523200,173200,173200,173200,173200,0
20240521,131500,12523200,173200,173200,173200,173200,0
20240521,131400,12523200,173200,173200,173200,173200,0
20240521,131300,12523200,173200,173200,173200,173200,0
20240521,131200,12523200,173200,173200,173200,173200,0
20240521,131100,12523200,173200,173200,173200,173200,0
20240521,131000,12523200,173200,173200,173200,173200,0
20240521,130900,12523200,173200,173200,173200,173200,0
20240521,130800,12523200,173200,173200,173200,173200,0
20240521,130700,12523200,173200,173200,173200,173200,1
20240521,130600,12350000,174100,174100,174100,174100,0
20240521,130500,12350000,174100,174100,174100,174100,0
20240521,130400,12350000,174100,174100,174100,174100,0
20240521,130300,12350000,174100,174100,174100,174100,0
20240521,130200,12350000,174100,174100,174100,174100,1
20240521,130100,12175900,174100,174100,174100,174100,0
20240521,130000,12175900,174100,174100,174100,174100,0
20240521,125900,12175900,174100,174100,174100,174100,0
20240521,125800,12175900,174100,174100,174100,174100,0
20240521,125700,12175900,174100,174100,174100,174100,0
20240521,125600,12175900,174100,174100,174100,174100,0
20240521,125500,12175900,174100,174100,174100,174100,0
20240521,125400,12175900,174100,174100,174100,174100,0
20240521,125300,12175900,174100,174100,174100,174100,0
20240521,125200,12175900,174100,174100,174100,174100,0
20240521,125100,12175900,174100,174100,174100,174100,0
20240521,125000,12175900,174100,174100,174100,174100,0
20240521,124900,12175900,174100,174100,174100,174100,1
20240521,124800,12001800,174100,174100,174100,174100,0
20240521,124700,12001800,174100,174100,174100,174100,0
20240521,124600,12001800,174100,174100,174100,174100,0
20240521,124500,12001800,174100,174100,174100,174100,1
20240521,124400,11827700,174100,174100,174100,174100,0
20240521,124300,11827700,174100,174100,174100,174100,0
20240521,124200,11827700,174100,174100,174100,174100,0
20240521,124100,11827700,174100,174100,174100,174100,0
20240521,124000,11827700,174100,174100,174100,174100,1
20240521,123900,11653600,174200,174200,174200,174200,0
20240521,123800,11653600,174200,174200,174200,174200,0
20240521,123700,11653600,174200,174200,174200,174200,0
20240521,123600,11653600,174200,174200,174200,174200,0
20240521,123500,11653600,174200,174200,174200,174200,0
20240521,123400,11653600,174200,174200,174200,174200,0
20240521,123300,11653600,174200,174200,174200,174200,1
20240521,123200,11479400,174200,174200,174200,174200,0
20240521,123100,11479400,174200,174200,174200,174200,0
20240521,123000,11479400,174200,174200,174200,174200,0
20240521,122900,11479400,174200,174200,174200,174200,1
20240521,122800,11305200,174200,174200,174200,174200,0
20240521,122700,11305200,174200,174200,174200,174200,0
20240521,122600,11305200,174200,174200,174200,174200,0
20240521,122500,11305200,174200,174200,174200,174200,0
20240521,122400,11305200,174200,174200,174200,174200,1
20240521,122300,11131000,174300,174300,174300,174300,0
20240521,122200,11131000,174300,174300,174300,174300,0
20240521,122100,11131000,174300,174300,174300,174300,0
20240521,122000,11131000,174300,174300,174300,174300,0
20240521,121900,11131000,174300,174300,174300,174300,0
20240521,121800,11131000,174300,174300,174300,174300,0
20240521,121700,11131000,174300,174300,174300,174300,1
20240521,121600,10956700,174300,174300,174300,174300,0
20240521,121500,10956700,174300,174300,174300,174300,0
20240521,121400,10956700,174300,174300,174300,174300,0
20240521,121300,10956700,174300,174300,174300,174300,0
20240521,121200,10956700,174300,174300,174300,174300,1
20240521,121100,10782400,174300,174300,174300,174300,0
20240521,121000,10782400,174300,174300,174300,174300,0
20240521,120900,10782400,174300,174300,174300,174300,0
20240521,120800,10782400,174300,174300,174300,174300,1
20240521,120700,10608100,174300,174300,174300,174300,0
20240521,120600,10608100,174300,174300,174300,174300,0
20240521,120500,10608100,174300,174300,174300,174300,0
20240521,120400,10608100,174300,174300,174300,174300,0
20240521,120300,10608100,174300,174300,174300,174300,0
20240521,120200,10608100,174300,174300,174300,174300,0
20240521,120100,10608100,174300,174300,174300,174300,1
20240521,120000,10433800,174200,174200,174200,174200,0
20240521,115900,10433800,174200,174200,174200,174200,0
20240521,115800,10433800,174200,174200,174200,174200,0
20240521,115700,10433800,174200,174200,174200,174200,0
20240521,115600,10433800,174200,174200,174200,174200,1
20240521,115500,10259600,172700,172700,172700,172700,0
20240521,115400,10259600,172700,172700,172700,172700,0
20240521,115300,10259600,172700,172700,172700,172700,1
20240521,115200,10086900,172700,172700,172700,172700,1
20240521,115100,9914200,172700,172700,172700,172700,1
20240521,115000,9741500,172500,172500,172500,172500,0
20240521,114900,9741500,172500,172600,172600,172500,2
20240521,114800,9396400,172700,173100,173100,172700,15
20240521,114700,6804700,174400,174400,174400,174400,0
20240521,114600,6804700,174400,174400,174400,174400,0
20240521,114500,6804700,174400,174400,174400,174400,0
20240521,114400,6804700,174400,174400,174400,174400,1
20240521,114300,6630300,174400,174400,174400,174400,0
20240521,114200,6630300,174400,174400,174400,174400,0
20240521,114100,6630300,174400,174400,174400,174400,0
20240521,114000,6630300,174400,174400,174400,174400,1
20240521,113900,6455900,174400,174400,174400,174400,0
20240521,113800,6455900,174400,174400,174400,174400,0
20240521,113700,6455900,174400,174400,174400,174400,0
20240521,113600,6455900,174400,174400,174400,174400,0
20240521,113500,6455900,174400,174400,174400,174400,0
20240521,113400,6455900,174400,174400,174400,174400,0
20240521,113300,6455900,174400,174400,174400,174400,1
20240521,113200,6281500,174400,174400,174400,174400,0
20240521,113100,6281500,174400,174400,174400,174400,0
20240521,113000,6281500,174400,174400,174400,174400,0
20240521,112900,6281500,174400,174400,174400,174400,0
20240521,112800,6281500,174400,174400,174400,174400,1
20240521,112700,6107100,174400,174400,174400,174400,0
20240521,112600,6107100,174400,174400,174400,174400,0
20240521,112500,6107100,174400,174400,174400,174400,0
20240521,112400,6107100,174400,174400,174400,174400,1
20240521,112300,5932700,174400,174400,174400,174400,0
20240521,112200,5932700,174400,174400,174400,174400,0
20240521,112100,5932700,174400,174400,174400,174400,0
20240521,112000,5932700,174400,174400,174400,174400,0
20240521,111900,5932700,174400,174400,174400,174400,0
20240521,111800,5932700,174400,174400,174400,174400,0
20240521,111700,5932700,174400,174400,174400,174400,1
20240521,111600,5758300,174400,174400,174400,174400,0
20240521,111500,5758300,174400,174400,174400,174400,0
20240521,111400,5758300,174400,174400,174400,174400,0
20240521,111300,5758300,174400,174400,174400,174400,0
20240521,111200,5758300,174400,174400,174400,174400,1
20240521,111100,5583900,174400,174400,174400,174400,0
20240521,111000,5583900,174400,174400,174400,174400,0
20240521,110900,5583900,174400,174400,174400,174400,0
20240521,110800,5583900,174400,174400,174400,174400,0
20240521,110700,5583900,174400,174400,174400,174400,1
20240521,110600,5409500,174400,174400,174400,174400,0
20240521,110500,5409500,174400,174400,174400,174400,0
20240521,110400,5409500,174400,174400,174400,174400,0
20240521,110300,5409500,174400,174400,174400,174400,0
20240521,110200,5409500,174400,174400,174400,174400,0
20240521,110100,5409500,174400,174400,174400,174400,0
20240521,110000,5409500,174400,174400,174400,174400,1
20240521,105900,5235100,174400,174400,174400,174400,0
20240521,105800,5235100,174400,174400,174400,174400,0
20240521,105700,5235100,174400,174400,174400,174400,0
20240521,105600,5235100,174400,174400,174400,174400,1
20240521,105500,5060700,174400,174400,174400,174400,0
20240521,105400,5060700,174400,174400,174400,174400,0
20240521,105300,5060700,174400,174400,174400,174400,0
20240521,105200,5060700,174400,174400,174400,174400,0
20240521,105100,5060700,174400,174400,174400,174400,1
20240521,105000,4886300,174400,174400,174400,174400,0
20240521,104900,4886300,174400,174400,174400,174400,0
20240521,104800,4886300,174400,174400,174400,174400,0
20240521,104700,4886300,174400,174400,174400,174400,0
20240521,104600,4886300,174400,174400,174400,174400,0
20240521,104500,4886300,174400,174400,174400,174400,0
20240521,104400,4886300,174400,174400,174400,174400,1
20240521,104300,4711900,174400,174400,174400,174400,0
20240521,104200,4711900,174400,174400,174400,174400,0
20240521,104100,4711900,174400,174400,174400,174400,0
20240521,104000,4711900,174400,174400,174400,174400,0
20240521,103900,4711900,174400,174400,174400,174400,1
20240521,103800,4537500,174400,174400,174400,174400,0
20240521,103700,4537500,174400,174400,174400,174400,0
20240521,103600,4537500,174400,174400,174400,174400,0
20240521,103500,4537500,174400,174400,174400,174400,1
20240521,103400,4363100,174500,174500,174500,174500,0
20240521,103300,4363100,174500,174500,174500,174500,0
20240521,103200,4363100,174500,174500,174500,174500,0
20240521,103100,4363100,174500,174500,174500,174500,0
20240521,103000,4363100,174500,174500,174500,174500,0
20240521,102900,4363100,174500,174500,174500,174500,0
20240521,102800,4363100,174500,174500,174500,174500,1
20240521,102700,4188600,174500,174500,174500,174500,0
20240521,102600,4188600,174500,174500,174500,174500,0
20240521,102500,4188600,174500,174500,174500,174500,0
20240521,102400,4188600,174500,174500,174500,174500,0
20240521,102300,4188600,174500,174500,174500,174500,1
20240521,102200,4014100,174500,174500,174500,174500,0
20240521,102100,4014100,174500,174500,174500,174500,0
20240521,102000,4014100,174500,174500,174500,174500,0
20240521,101900,4014100,174500,174500,174500,174500,0
20240521,101800,4014100,174500,174500,174500,174500,0
20240521,101700,4014100,174500,174500,174500,174500,0
20240521,101600,4014100,174500,174500,174500,174500,1
20240521,101500,3839600,174500,174500,174500,174500,0
20240521,101400,3839600,174500,174500,174500,174500,0
20240521,101300,3839600,174500,174500,174500,174500,0
20240521,101200,3839600,174500,174500,174500,174500,1
20240521,101100,3665100,174500,174500,174500,174500,0
20240521,101000,3665100,174500,174500,174500,174500,0
20240521,100900,3665100,174500,174500,174500,174500,0
20240521,100800,3665100,174500,174500,174500,174500,0
20240521,100700,3665100,174500,174500,174500,174500,1
20240521,100600,3490600,174500,174500,174500,174500,0
20240521,100500,3490600,174500,174500,174500,174500,0
20240521,100400,3490600,174500,174500,174500,174500,0
20240521,100300,3490600,174500,174500,174500,174500,0
20240521,100200,3490600,174500,174500,174500,174500,0
20240521,100100,3490600,174500,174500,174500,174500,0
20240521,100000,3490600,174500,173200,174500,173200,3
20240521,095900,2968400,174500,174500,174500,174500,0
20240521,095800,2968400,174500,174500,174500,174500,0
20240521,095700,2968400,174500,174500,174500,174500,0
20240521,095600,2968400,174500,174500,174500,174500,0
20240521,095500,2968400,174500,174500,174500,174500,1
20240521,095400,2793900,174400,174400,174400,174400,1
20240521,095300,2619500,174400,174400,174400,174400,0
20240521,095200,2619500,174400,174400,174400,174400,4
20240521,095100,1921900,174400,174400,174400,174400,1
20240521,095000,1747500,174400,174400,174400,174400,0
20240521,094900,1747500,174400,174400,174400,174400,0
20240521,094800,1747500,174400,174400,174400,174400,0
20240521,094700,1747500,174400,174400,174400,174400,0
20240521,094600,1747500,174400,174400,174400,174400,0
20240521,094500,1747500,174400,174400,174400,174400,0
20240521,094400,1747500,174400,174400,174400,174400,1
20240521,094300,1573100,174400,174400,174400,174400,0
20240521,094200,1573100,174400,174400,174400,174400,0
20240521,094100,1573100,174400,174400,174400,174400,0
20240521,094000,1573100,174400,174400,174400,174400,0
20240521,093900,1573100,174400,174400,174400,174400,1
20240521,093800,1398700,174400,174400,174400,174400,0
20240521,093700,1398700,174400,174400,174400,174400,0
20240521,093600,1398700,174400,174400,174400,174400,0
20240521,093500,1398700,174400,174400,174400,174400,0
20240521,093400,1398700,174400,174400,174400,174400,1
20240521,093300,1224300,174600,174600,174600,174600,0
20240521,093200,1224300,174600,174600,174600,174600,0
20240521,093100,1224300,174600,174600,174600,174600,0
20240521,093000,1224300,174600,174600,174600,174600,0
20240521,092900,1224300,174600,174600,174600,174600,0
20240521,092800,1224300,174600,174600,174600,174600,0
20240521,092700,1224300,174600,174600,174600,174600,1
20240521,092600,1049700,174800,174800,174800,174800,0
20240521,092500,1049700,174800,174800,174800,174800,0
20240521,092400,1049700,174800,174800,174800,174800,0
20240521,092300,1049700,174800,174800,174800,174800,1
20240521,092200,874900,174800,174800,174800,174800,0
20240521,092100,874900,174800,174800,174800,174800,0
20240521,092000,874900,174800,174800,174800,174800,0
20240521,091900,874900,174800,174800,174800,174800,0
20240521,091800,874900,174800,174800,174800,174800,1
20240521,091700,700100,175700,175700,175700,175700,0
20240521,091600,700100,175700,175700,175700,175700,0
20240521,091500,700100,175700,175700,175700,175700,0
20240521,091400,700100,175700,175700,175700,175700,0
20240521,091300,700100,175700,175700,175700,175700,0
20240521,091200,700100,175700,175700,175700,175700,0
20240521,091100,700100,175700,175700,175700,175700,1
20240521,091000,524400,176100,176100,176100,176100,0
20240521,090900,524400,176100,176100,176100,176100,0
20240521,090800,524400,176100,176100,176100,176100,0
20240521,090700,524400,176100,176100,176100,176100,0
20240521,090600,524400,176100,176100,176100,176100,1
20240521,090500,348300,171700,171700,171700,171700,0
20240521,090400,348300,171700,171700,171700,171700,0
20240521,090300,348300,171700,171700,171700,171700,1
20240521,090200,176600,176600,176600,176600,176600,0
20240521,090100,176600,176600,176600,176600,176600,0
20240521,090000,176600,176600,176600,176600,176600,1