KissMeData/008870/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,185000,123210600,62400,62400,62400,62400,49
20240514,184900,123210600,62400,62400,62400,62400,0
20240514,184800,123210600,62400,62400,62400,62400,0
20240514,184700,123210600,62400,62400,62400,62400,0
20240514,184600,123210600,62400,62400,62400,62400,0
20240514,184500,123210600,62400,62400,62400,62400,0
20240514,184400,123210600,62400,62400,62400,62400,0
20240514,184300,123210600,62400,62400,62400,62400,0
20240514,184200,123210600,62400,62400,62400,62400,0
20240514,184100,123210600,62400,62400,62400,62400,0
20240514,184000,123210600,62400,62400,62400,62400,0
20240514,183900,123210600,62400,62400,62400,62400,0
20240514,183800,123210600,62400,62400,62400,62400,0
20240514,183700,123210600,62400,62400,62400,62400,0
20240514,183600,123210600,62400,62400,62400,62400,0
20240514,183500,123210600,62400,62400,62400,62400,0
20240514,183400,123210600,62400,62400,62400,62400,0
20240514,183300,123210600,62400,62400,62400,62400,0
20240514,183200,123210600,62400,62400,62400,62400,0
20240514,183100,123210600,62400,62400,62400,62400,0
20240514,183000,123210600,62400,62400,62400,62400,0
20240514,182900,123210600,62400,62400,62400,62400,0
20240514,182800,123210600,62400,62400,62400,62400,0
20240514,182700,123210600,62400,62400,62400,62400,0
20240514,182600,123210600,62400,62400,62400,62400,0
20240514,182500,123210600,62400,62400,62400,62400,0
20240514,182400,123210600,62400,62400,62400,62400,0
20240514,182300,123210600,62400,62400,62400,62400,0
20240514,182200,123210600,62400,62400,62400,62400,0
20240514,182100,123210600,62400,62400,62400,62400,0
20240514,182000,123210600,62400,62400,62400,62400,49
20240514,181900,123210600,62400,62400,62400,62400,0
20240514,181800,123210600,62400,62400,62400,62400,0
20240514,181700,123210600,62400,62400,62400,62400,0
20240514,181600,123210600,62400,62400,62400,62400,0
20240514,181500,123210600,62400,62400,62400,62400,0
20240514,181400,123210600,62400,62400,62400,62400,0
20240514,181300,123210600,62400,62400,62400,62400,0
20240514,181200,123210600,62400,62400,62400,62400,0
20240514,181100,123210600,62400,62400,62400,62400,0
20240514,181000,123210600,62400,62400,62400,62400,0
20240514,180900,123210600,62400,62400,62400,62400,0
20240514,180800,123210600,62400,62400,62400,62400,0
20240514,180700,123210600,62400,62400,62400,62400,0
20240514,180600,123210600,62400,62400,62400,62400,0
20240514,180500,123210600,62400,62400,62400,62400,0
20240514,180400,123210600,62400,62400,62400,62400,0
20240514,180300,123210600,62400,62400,62400,62400,0
20240514,180200,123210600,62400,62400,62400,62400,0
20240514,180100,123210600,62400,62400,62400,62400,0
20240514,180000,123210600,62400,62400,62400,62400,0
20240514,175900,123210600,62400,62400,62400,62400,0
20240514,175800,123210600,62400,62400,62400,62400,0
20240514,175700,123210600,62400,62400,62400,62400,0
20240514,175600,123210600,62400,62400,62400,62400,0
20240514,175500,123210600,62400,62400,62400,62400,0
20240514,175400,123210600,62400,62400,62400,62400,0
20240514,175300,123210600,62400,62400,62400,62400,0
20240514,175200,123210600,62400,62400,62400,62400,0
20240514,175100,123210600,62400,62400,62400,62400,0
20240514,175000,123210600,62400,62400,62400,62400,49
20240514,174900,123210600,62400,62400,62400,62400,0
20240514,174800,123210600,62400,62400,62400,62400,0
20240514,174700,123210600,62400,62400,62400,62400,0
20240514,174600,123210600,62400,62400,62400,62400,0
20240514,174500,123210600,62400,62400,62400,62400,0
20240514,174400,123210600,62400,62400,62400,62400,0
20240514,174300,123210600,62400,62400,62400,62400,0
20240514,174200,123210600,62400,62400,62400,62400,0
20240514,174100,123210600,62400,62400,62400,62400,0
20240514,174000,123210600,62400,62400,62400,62400,0
20240514,173900,123210600,62400,62400,62400,62400,0
20240514,173800,123210600,62400,62400,62400,62400,0
20240514,173700,123210600,62400,62400,62400,62400,0
20240514,173600,123210600,62400,62400,62400,62400,0
20240514,173500,123210600,62400,62400,62400,62400,0
20240514,173400,123210600,62400,62400,62400,62400,0
20240514,173300,123210600,62400,62400,62400,62400,0
20240514,173200,123210600,62400,62400,62400,62400,0
20240514,173100,123210600,62400,62400,62400,62400,0
20240514,173000,123210600,62400,62400,62400,62400,0
20240514,172900,123210600,62400,62400,62400,62400,0
20240514,172800,123210600,62400,62400,62400,62400,0
20240514,172700,123210600,62400,62400,62400,62400,0
20240514,172600,123210600,62400,62400,62400,62400,0
20240514,172500,123210600,62400,62400,62400,62400,0
20240514,172400,123210600,62400,62400,62400,62400,0
20240514,172300,123210600,62400,62400,62400,62400,0
20240514,172200,123210600,62400,62400,62400,62400,0
20240514,172100,123210600,62400,62400,62400,62400,0
20240514,172000,123210600,62400,62400,62400,62400,49
20240514,171900,123210600,62400,62400,62400,62400,0
20240514,171800,123210600,62400,62400,62400,62400,0
20240514,171700,123210600,62400,62400,62400,62400,0
20240514,171600,123210600,62400,62400,62400,62400,0
20240514,171500,123210600,62400,62400,62400,62400,0
20240514,171400,123210600,62400,62400,62400,62400,0
20240514,171300,123210600,62400,62400,62400,62400,0
20240514,171200,123210600,62400,62400,62400,62400,0
20240514,171100,123210600,62400,62400,62400,62400,0
20240514,171000,123210600,62400,62400,62400,62400,0
20240514,170900,123210600,62400,62400,62400,62400,0
20240514,170800,123210600,62400,62400,62400,62400,0
20240514,170700,123210600,62400,62400,62400,62400,0
20240514,170600,123210600,62400,62400,62400,62400,0
20240514,170500,123210600,62400,62400,62400,62400,0
20240514,170400,123210600,62400,62400,62400,62400,0
20240514,170300,123210600,62400,62400,62400,62400,0
20240514,170200,123210600,62400,62400,62400,62400,0
20240514,170100,123210600,62400,62400,62400,62400,0
20240514,170000,123210600,62400,62400,62400,62400,0
20240514,165900,123210600,62400,62400,62400,62400,0
20240514,165800,123210600,62400,62400,62400,62400,0
20240514,165700,123210600,62400,62400,62400,62400,0
20240514,165600,123210600,62400,62400,62400,62400,0
20240514,165500,123210600,62400,62400,62400,62400,0
20240514,165400,123210600,62400,62400,62400,62400,0
20240514,165300,123210600,62400,62400,62400,62400,0
20240514,165200,123210600,62400,62400,62400,62400,0
20240514,165100,123210600,62400,62400,62400,62400,0
20240514,165000,123210600,62400,62400,62400,62400,49
20240514,164900,123210600,62400,62400,62400,62400,0
20240514,164800,123210600,62400,62400,62400,62400,0
20240514,164700,123210600,62400,62400,62400,62400,0
20240514,164600,123210600,62400,62400,62400,62400,0
20240514,164500,123210600,62400,62400,62400,62400,0
20240514,164400,123210600,62400,62400,62400,62400,0
20240514,164300,123210600,62400,62400,62400,62400,0
20240514,164200,123210600,62400,62400,62400,62400,0
20240514,164100,123210600,62400,62400,62400,62400,0
20240514,164000,123210600,62400,62400,62400,62400,0
20240514,163900,123210600,62400,62400,62400,62400,0
20240514,163800,123210600,62400,62400,62400,62400,0
20240514,163700,123210600,62400,62400,62400,62400,0
20240514,163600,123210600,62400,62400,62400,62400,0
20240514,163500,123210600,62400,62400,62400,62400,0
20240514,163400,123210600,62400,62400,62400,62400,0
20240514,163300,123210600,62400,62400,62400,62400,0
20240514,163200,123210600,62400,62400,62400,62400,0
20240514,163100,123210600,62400,62400,62400,62400,0
20240514,163000,123210600,62400,62400,62400,62400,0
20240514,162900,123210600,62400,62400,62400,62400,0
20240514,162800,123210600,62400,62400,62400,62400,0
20240514,162700,123210600,62400,62400,62400,62400,0
20240514,162600,123210600,62400,62400,62400,62400,0
20240514,162500,123210600,62400,62400,62400,62400,0
20240514,162400,123210600,62400,62400,62400,62400,0
20240514,162300,123210600,62400,62400,62400,62400,0
20240514,162200,123210600,62400,62400,62400,62400,0
20240514,162100,123210600,62400,62400,62400,62400,0
20240514,162000,123210600,62400,62400,62400,62400,49
20240514,161900,123210600,62400,62400,62400,62400,0
20240514,161800,123210600,62400,62400,62400,62400,0
20240514,161700,123210600,62400,62400,62400,62400,0
20240514,161600,123210600,62400,62400,62400,62400,0
20240514,161500,123210600,62400,62400,62400,62400,0
20240514,161400,123210600,62400,62400,62400,62400,0
20240514,161300,123210600,62400,62400,62400,62400,0
20240514,161200,123210600,62400,62400,62400,62400,0
20240514,161100,123210600,62400,62400,62400,62400,0
20240514,161000,123210600,62400,62400,62400,62400,0
20240514,160900,123210600,62400,62400,62400,62400,0
20240514,160800,123210600,62400,62400,62400,62400,0
20240514,160700,123210600,62400,62400,62400,62400,0
20240514,160600,123210600,62400,62400,62400,62400,0
20240514,160500,123210600,62400,62400,62400,62400,0
20240514,160400,123210600,62400,62400,62400,62400,0
20240514,160300,123210600,62400,62400,62400,62400,0
20240514,160200,123210600,62400,62400,62400,62400,0
20240514,160100,123210600,62400,62400,62400,62400,0
20240514,160000,123210600,62400,62400,62400,62400,0
20240514,155900,123210600,62400,62400,62400,62400,0
20240514,155800,123210600,62400,62400,62400,62400,0
20240514,155700,123210600,62400,62400,62400,62400,0
20240514,155600,123210600,62400,62400,62400,62400,0
20240514,155500,123210600,62400,62400,62400,62400,0
20240514,155400,123210600,62400,62400,62400,62400,0
20240514,155300,123210600,62400,62400,62400,62400,0
20240514,155200,123210600,62400,62400,62400,62400,0
20240514,155100,123210600,62400,62400,62400,62400,0
20240514,155000,123210600,62400,62400,62400,62400,49
20240514,154900,123210600,62400,62400,62400,62400,0
20240514,154800,123210600,62400,62400,62400,62400,0
20240514,154700,123210600,62400,62400,62400,62400,0
20240514,154600,123210600,62400,62400,62400,62400,0
20240514,154500,123210600,62400,62400,62400,62400,0
20240514,154400,123210600,62400,62400,62400,62400,0
20240514,154300,123210600,62400,62400,62400,62400,0
20240514,154200,123210600,62400,62400,62400,62400,0
20240514,154100,123210600,62400,62400,62400,62400,0
20240514,154000,123210600,62400,62400,62400,62400,0
20240514,153900,123210600,62400,62400,62400,62400,0
20240514,153800,123210600,62400,62400,62400,62400,0
20240514,153700,123210600,62400,62400,62400,62400,0
20240514,153600,123210600,62400,62400,62400,62400,0
20240514,153500,123210600,62400,62400,62400,62400,0
20240514,153400,123210600,62400,62400,62400,62400,0
20240514,153300,123210600,62400,62400,62400,62400,0
20240514,153200,123210600,62400,62400,62400,62400,0
20240514,153100,123210600,62400,62400,62400,62400,0
20240514,153000,123210600,62400,62400,62400,62400,49
20240514,152900,120153000,62300,62300,62300,62300,0
20240514,152800,120153000,62300,62300,62300,62300,0
20240514,152700,120153000,62300,62300,62300,62300,0
20240514,152600,120153000,62300,62300,62300,62300,0
20240514,152500,120153000,62300,62300,62300,62300,0
20240514,152400,120153000,62300,62300,62300,62300,0
20240514,152300,120153000,62300,62300,62300,62300,0
20240514,152200,120153000,62300,62300,62300,62300,0
20240514,152100,120153000,62300,62300,62300,62300,0
20240514,152000,120153000,62300,62300,62300,62300,0
20240514,151900,120153000,62300,62400,62400,62300,3
20240514,151800,119966000,62400,62400,62400,62400,1
20240514,151700,119903600,62400,62400,62400,62400,0
20240514,151600,119903600,62400,62400,62400,62400,0
20240514,151500,119903600,62400,62400,62400,62400,1
20240514,151400,119841200,62400,62400,62400,62400,0
20240514,151300,119841200,62400,62400,62400,62400,1
20240514,151200,119778800,62400,62400,62400,62400,0
20240514,151100,119778800,62400,62400,62400,62400,0
20240514,151000,119778800,62400,62400,62400,62400,1
20240514,150900,119716400,62500,62500,62500,62500,0
20240514,150800,119716400,62500,62500,62500,62500,0
20240514,150700,119716400,62500,62500,62500,62500,21
20240514,150600,118403900,62500,62500,62500,62500,0
20240514,150500,118403900,62500,62500,62500,62500,0
20240514,150400,118403900,62500,62500,62500,62500,0
20240514,150300,118403900,62500,62500,62500,62500,10
20240514,150200,117778900,62500,62500,62500,62500,0
20240514,150100,117778900,62500,62500,62500,62500,0
20240514,150000,117778900,62500,62500,62500,62500,0
20240514,145900,117778900,62500,62500,62500,62500,16
20240514,145800,116778900,62600,62600,62600,62600,0
20240514,145700,116778900,62600,62600,62600,62600,0
20240514,145600,116778900,62600,62600,62600,62600,0
20240514,145500,116778900,62600,62600,62600,62600,0
20240514,145400,116778900,62600,62600,62600,62600,16
20240514,145300,115777300,62600,62600,62600,62600,26
20240514,145200,114149700,62600,62600,62600,62600,0
20240514,145100,114149700,62600,62600,62600,62600,3
20240514,145000,113961900,62300,62300,62300,62300,0
20240514,144900,113961900,62300,62300,62300,62300,0
20240514,144800,113961900,62300,62300,62300,62300,0
20240514,144700,113961900,62300,62300,62300,62300,0
20240514,144600,113961900,62300,62300,62300,62300,1
20240514,144500,113899600,62600,62600,62600,62600,0
20240514,144400,113899600,62600,62600,62600,62600,0
20240514,144300,113899600,62600,62600,62600,62600,0
20240514,144200,113899600,62600,62600,62600,62600,0
20240514,144100,113899600,62600,62600,62600,62600,0
20240514,144000,113899600,62600,62600,62600,62600,0
20240514,143900,113899600,62600,62600,62600,62600,0
20240514,143800,113899600,62600,62600,62600,62600,4
20240514,143700,113649200,62600,62600,62600,62600,0
20240514,143600,113649200,62600,62600,62600,62600,0
20240514,143500,113649200,62600,62600,62600,62600,0
20240514,143400,113649200,62600,62600,62600,62600,0
20240514,143300,113649200,62600,62600,62600,62600,0
20240514,143200,113649200,62600,62600,62600,62600,0
20240514,143100,113649200,62600,62600,62600,62600,0
20240514,143000,113649200,62600,62600,62600,62600,0
20240514,142900,113649200,62600,62600,62600,62600,0
20240514,142800,113649200,62600,62600,62600,62600,0
20240514,142700,113649200,62600,62600,62600,62600,2
20240514,142600,113524000,62500,62500,62500,62500,0
20240514,142500,113524000,62500,62500,62500,62500,0
20240514,142400,113524000,62500,62500,62500,62500,0
20240514,142300,113524000,62500,62500,62500,62500,0
20240514,142200,113524000,62500,62500,62500,62500,5
20240514,142100,113211500,62500,62500,62500,62500,5
20240514,142000,112899000,62600,62600,62600,62600,2
20240514,141900,112773800,62500,62500,62500,62500,0
20240514,141800,112773800,62500,62500,62500,62500,3
20240514,141700,112586300,62500,62500,62500,62500,0
20240514,141600,112586300,62500,62500,62500,62500,0
20240514,141500,112586300,62500,62500,62500,62500,0
20240514,141400,112586300,62500,62500,62500,62500,0
20240514,141300,112586300,62500,62500,62500,62500,0
20240514,141200,112586300,62500,62500,62500,62500,0
20240514,141100,112586300,62500,62500,62500,62500,0
20240514,141000,112586300,62500,62500,62500,62500,0
20240514,140900,112586300,62500,62500,62500,62500,0
20240514,140800,112586300,62500,62500,62500,62500,7
20240514,140700,112148800,62500,62500,62500,62500,0
20240514,140600,112148800,62500,62500,62500,62500,0
20240514,140500,112148800,62500,62500,62500,62500,0
20240514,140400,112148800,62500,62500,62500,62500,0
20240514,140300,112148800,62500,62500,62500,62500,0
20240514,140200,112148800,62500,62500,62500,62500,5
20240514,140100,111836300,62500,62500,62500,62500,0
20240514,140000,111836300,62500,62500,62500,62500,10
20240514,135900,111211300,62500,62500,62500,62500,0
20240514,135800,111211300,62500,62500,62500,62500,0
20240514,135700,111211300,62500,62500,62500,62500,0
20240514,135600,111211300,62500,62500,62500,62500,2
20240514,135500,111086300,62500,62500,62500,62500,4
20240514,135400,110836300,62600,62600,62600,62600,0
20240514,135300,110836300,62600,62600,62600,62600,3
20240514,135200,110648500,62500,62500,62500,62500,0
20240514,135100,110648500,62500,62500,62500,62500,0
20240514,135000,110648500,62500,62500,62500,62500,0
20240514,134900,110648500,62500,62500,62500,62500,0
20240514,134800,110648500,62500,62500,62500,62500,50
20240514,134700,107523500,62400,62400,62400,62400,0
20240514,134600,107523500,62400,62400,62400,62400,0
20240514,134500,107523500,62400,62400,62400,62400,57
20240514,134400,103966700,62300,62300,62300,62300,0
20240514,134300,103966700,62300,62300,62300,62300,0
20240514,134200,103966700,62300,62300,62300,62300,0
20240514,134100,103966700,62300,62300,62300,62300,0
20240514,134000,103966700,62300,62300,62300,62300,0
20240514,133900,103966700,62300,62300,62300,62300,0
20240514,133800,103966700,62300,62300,62300,62300,10
20240514,133700,103343700,62400,62400,62400,62400,0
20240514,133600,103343700,62400,62400,62400,62400,0
20240514,133500,103343700,62400,62400,62400,62400,0
20240514,133400,103343700,62400,62400,62400,62400,0
20240514,133300,103343700,62400,62400,62400,62400,0
20240514,133200,103343700,62400,62400,62400,62400,0
20240514,133100,103343700,62400,62400,62400,62400,0
20240514,133000,103343700,62400,62400,62400,62400,0
20240514,132900,103343700,62400,62400,62400,62400,0
20240514,132800,103343700,62400,62400,62400,62400,0
20240514,132700,103343700,62400,62400,62400,62400,0
20240514,132600,103343700,62400,62400,62400,62400,0
20240514,132500,103343700,62400,62400,62400,62400,0
20240514,132400,103343700,62400,62400,62400,62400,0
20240514,132300,103343700,62400,62400,62400,62400,0
20240514,132200,103343700,62400,62400,62400,62400,0
20240514,132100,103343700,62400,62400,62400,62400,0
20240514,132000,103343700,62400,62400,62400,62400,0
20240514,131900,103343700,62400,62400,62400,62400,0
20240514,131800,103343700,62400,62400,62400,62400,0
20240514,131700,103343700,62400,62400,62400,62400,0
20240514,131600,103343700,62400,62400,62400,62400,0
20240514,131500,103343700,62400,62400,62400,62400,0
20240514,131400,103343700,62400,62400,62400,62400,3
20240514,131300,103156500,62400,62400,62400,62400,0
20240514,131200,103156500,62400,62400,62400,62400,0
20240514,131100,103156500,62400,62400,62400,62400,0
20240514,131000,103156500,62400,62400,62400,62400,0
20240514,130900,103156500,62400,62400,62400,62400,0
20240514,130800,103156500,62400,62400,62400,62400,0
20240514,130700,103156500,62400,62400,62400,62400,0
20240514,130600,103156500,62400,62400,62400,62400,0
20240514,130500,103156500,62400,62400,62400,62400,0
20240514,130400,103156500,62400,62400,62400,62400,0
20240514,130300,103156500,62400,62400,62400,62400,0
20240514,130200,103156500,62400,62400,62400,62400,0
20240514,130100,103156500,62400,62400,62400,62400,0
20240514,130000,103156500,62400,62400,62400,62400,0
20240514,125900,103156500,62400,62400,62400,62400,0
20240514,125800,103156500,62400,62400,62400,62400,0
20240514,125700,103156500,62400,62400,62400,62400,0
20240514,125600,103156500,62400,62400,62400,62400,0
20240514,125500,103156500,62400,62400,62400,62400,3
20240514,125400,102969300,62500,62500,62500,62500,0
20240514,125300,102969300,62500,62500,62500,62500,0
20240514,125200,102969300,62500,62500,62500,62500,4
20240514,125100,102719300,62500,62500,62500,62500,4
20240514,125000,102469300,62600,62600,62600,62600,0
20240514,124900,102469300,62600,62600,62600,62600,0
20240514,124800,102469300,62600,62600,62600,62600,0
20240514,124700,102469300,62600,62600,62600,62600,0
20240514,124600,102469300,62600,62600,62600,62600,0
20240514,124500,102469300,62600,62600,62600,62600,0
20240514,124400,102469300,62600,62600,62600,62600,10
20240514,124300,101843300,62500,62500,62500,62500,0
20240514,124200,101843300,62500,62500,62500,62500,0
20240514,124100,101843300,62500,62500,62500,62500,0
20240514,124000,101843300,62500,62500,62500,62500,5
20240514,123900,101530800,62500,62500,62500,62500,0
20240514,123800,101530800,62500,62500,62500,62500,0
20240514,123700,101530800,62500,62500,62500,62500,0
20240514,123600,101530800,62500,62500,62500,62500,0
20240514,123500,101530800,62500,62500,62500,62500,0
20240514,123400,101530800,62500,62500,62500,62500,0
20240514,123300,101530800,62500,62500,62500,62500,0
20240514,123200,101530800,62500,62400,62500,62400,7
20240514,123100,101093400,62500,62500,62500,62500,0
20240514,123000,101093400,62500,62500,62500,62500,1
20240514,122900,101030900,62300,62300,62300,62300,0
20240514,122800,101030900,62300,62300,62300,62300,0
20240514,122700,101030900,62300,62300,62300,62300,0
20240514,122600,101030900,62300,62300,62300,62300,0
20240514,122500,101030900,62300,62300,62300,62300,0
20240514,122400,101030900,62300,62300,62300,62300,0
20240514,122300,101030900,62300,62300,62300,62300,1
20240514,122200,100968600,62500,62500,62500,62500,0
20240514,122100,100968600,62500,62500,62500,62500,0
20240514,122000,100968600,62500,62500,62500,62500,0
20240514,121900,100968600,62500,62500,62500,62500,0
20240514,121800,100968600,62500,62500,62500,62500,0
20240514,121700,100968600,62500,62500,62500,62500,0
20240514,121600,100968600,62500,62500,62500,62500,0
20240514,121500,100968600,62500,62500,62500,62500,0
20240514,121400,100968600,62500,62500,62500,62500,0
20240514,121300,100968600,62500,62500,62500,62500,0
20240514,121200,100968600,62500,62500,62500,62500,0
20240514,121100,100968600,62500,62500,62500,62500,1
20240514,121000,100906100,62600,62600,62600,62600,0
20240514,120900,100906100,62600,62600,62600,62600,0
20240514,120800,100906100,62600,62600,62600,62600,0
20240514,120700,100906100,62600,62600,62600,62600,0
20240514,120600,100906100,62600,62600,62600,62600,0
20240514,120500,100906100,62600,62600,62600,62600,0
20240514,120400,100906100,62600,62300,62600,62300,4
20240514,120300,100656300,62600,62600,62600,62600,0
20240514,120200,100656300,62600,62600,62600,62600,0
20240514,120100,100656300,62600,62600,62600,62600,0
20240514,120000,100656300,62600,62600,62600,62600,0
20240514,115900,100656300,62600,62600,62600,62600,5
20240514,115800,100343300,62600,62600,62600,62600,0
20240514,115700,100343300,62600,62600,62600,62600,0
20240514,115600,100343300,62600,62600,62600,62600,0
20240514,115500,100343300,62600,62600,62600,62600,0
20240514,115400,100343300,62600,62600,62600,62600,0
20240514,115300,100343300,62600,62600,62600,62600,0
20240514,115200,100343300,62600,62600,62600,62600,0
20240514,115100,100343300,62600,62600,62600,62600,0
20240514,115000,100343300,62600,62600,62600,62600,0
20240514,114900,100343300,62600,62600,62600,62600,0
20240514,114800,100343300,62600,62600,62600,62600,0
20240514,114700,100343300,62600,62600,62600,62600,0
20240514,114600,100343300,62600,62600,62600,62600,0
20240514,114500,100343300,62600,62600,62600,62600,0
20240514,114400,100343300,62600,62600,62600,62600,0
20240514,114300,100343300,62600,62600,62600,62600,0
20240514,114200,100343300,62600,62600,62600,62600,0
20240514,114100,100343300,62600,62600,62600,62600,0
20240514,114000,100343300,62600,62600,62600,62600,0
20240514,113900,100343300,62600,62600,62600,62600,0
20240514,113800,100343300,62600,62600,62600,62600,0
20240514,113700,100343300,62600,62600,62600,62600,0
20240514,113600,100343300,62600,62600,62600,62600,0
20240514,113500,100343300,62600,62600,62600,62600,0
20240514,113400,100343300,62600,62600,62600,62600,0
20240514,113300,100343300,62600,62600,62600,62600,0
20240514,113200,100343300,62600,62600,62600,62600,0
20240514,113100,100343300,62600,62600,62600,62600,5
20240514,113000,100030300,62700,62700,62700,62700,0
20240514,112900,100030300,62700,62700,62700,62700,0
20240514,112800,100030300,62700,62700,62700,62700,0
20240514,112700,100030300,62700,62700,62700,62700,0
20240514,112600,100030300,62700,62700,62700,62700,0
20240514,112500,100030300,62700,62700,62700,62700,0
20240514,112400,100030300,62700,62700,62700,62700,0
20240514,112300,100030300,62700,62500,62700,62500,80
20240514,112200,95019900,62500,62500,62500,62500,0
20240514,112100,95019900,62500,62500,62500,62500,0
20240514,112000,95019900,62500,62500,62500,62500,0
20240514,111900,95019900,62500,62500,62500,62500,3
20240514,111800,94832400,62500,62500,62500,62500,8
20240514,111700,94332400,62400,62400,62400,62400,8
20240514,111600,93833200,62400,62400,62400,62400,0
20240514,111500,93833200,62400,62400,62400,62400,0
20240514,111400,93833200,62400,62400,62400,62400,0
20240514,111300,93833200,62400,62400,62400,62400,0
20240514,111200,93833200,62400,62400,62400,62400,0
20240514,111100,93833200,62400,62400,62400,62400,0
20240514,111000,93833200,62400,62400,62400,62400,71
20240514,110900,89402800,62400,62400,62400,62400,0
20240514,110800,89402800,62400,62400,62400,62400,177
20240514,110700,78358000,62300,62200,62300,62200,136
20240514,110600,69885500,62200,62200,62200,62200,2
20240514,110500,69761100,62400,62400,62400,62400,0
20240514,110400,69761100,62400,62400,62400,62400,0
20240514,110300,69761100,62400,62400,62400,62400,0
20240514,110200,69761100,62400,62400,62400,62400,0
20240514,110100,69761100,62400,62400,62400,62400,0
20240514,110000,69761100,62400,62400,62400,62400,0
20240514,105900,69761100,62400,62400,62400,62400,0
20240514,105800,69761100,62400,62400,62400,62400,0
20240514,105700,69761100,62400,62400,62400,62400,0
20240514,105600,69761100,62400,62400,62400,62400,0
20240514,105500,69761100,62400,62400,62400,62400,0
20240514,105400,69761100,62400,62400,62400,62400,0
20240514,105300,69761100,62400,62400,62400,62400,0
20240514,105200,69761100,62400,62400,62400,62400,0
20240514,105100,69761100,62400,62400,62400,62400,0
20240514,105000,69761100,62400,62400,62400,62400,0
20240514,104900,69761100,62400,62400,62400,62400,0
20240514,104800,69761100,62400,62400,62400,62400,0
20240514,104700,69761100,62400,62400,62400,62400,0
20240514,104600,69761100,62400,62400,62400,62400,0
20240514,104500,69761100,62400,62400,62400,62400,0
20240514,104400,69761100,62400,62400,62400,62400,0
20240514,104300,69761100,62400,62400,62400,62400,0
20240514,104200,69761100,62400,62400,62400,62400,0
20240514,104100,69761100,62400,62400,62400,62400,0
20240514,104000,69761100,62400,62400,62400,62400,0
20240514,103900,69761100,62400,62400,62400,62400,0
20240514,103800,69761100,62400,62300,62400,62100,14
20240514,103700,68889400,62400,62400,62400,62400,0
20240514,103600,68889400,62400,62400,62400,62400,10
20240514,103500,68265400,62400,62400,62400,62400,0
20240514,103400,68265400,62400,62400,62400,62400,0
20240514,103300,68265400,62400,62400,62400,62400,0
20240514,103200,68265400,62400,62400,62400,62400,0
20240514,103100,68265400,62400,62400,62400,62400,0
20240514,103000,68265400,62400,62400,62400,62400,0
20240514,102900,68265400,62400,62400,62400,62400,0
20240514,102800,68265400,62400,62400,62400,62400,0
20240514,102700,68265400,62400,62400,62400,62400,0
20240514,102600,68265400,62400,62400,62400,62400,1
20240514,102500,68203000,62500,62500,62500,62500,0
20240514,102400,68203000,62500,62400,62500,62400,2
20240514,102300,68078100,62400,62400,62400,62400,0
20240514,102200,68078100,62400,62400,62400,62400,1
20240514,102100,68015700,62500,62500,62500,62500,1
20240514,102000,67953200,62400,62400,62400,62400,1
20240514,101900,67890800,62300,62400,62400,62300,5
20240514,101800,67579000,62400,62400,62400,62400,0
20240514,101700,67579000,62400,62400,62400,62400,0
20240514,101600,67579000,62400,62400,62400,62400,0
20240514,101500,67579000,62400,62400,62400,62400,0
20240514,101400,67579000,62400,62400,62400,62400,3
20240514,101300,67391800,62400,62400,62400,62400,3
20240514,101200,67204600,62600,62600,62600,62600,0
20240514,101100,67204600,62600,62600,62600,62600,0
20240514,101000,67204600,62600,62600,62600,62600,0
20240514,100900,67204600,62600,62600,62600,62600,1
20240514,100800,67142000,62600,62600,62600,62600,3
20240514,100700,66954200,62600,62600,62600,62600,0
20240514,100600,66954200,62600,62600,62600,62600,0
20240514,100500,66954200,62600,62600,62600,62600,0
20240514,100400,66954200,62600,62500,62700,62500,20
20240514,100300,65702300,62500,62400,62500,62400,179
20240514,100200,54532500,62300,62300,62300,62300,0
20240514,100100,54532500,62300,62300,62300,62300,0
20240514,100000,54532500,62300,62300,62300,62300,104
20240514,095900,48053300,62300,62300,62300,62300,0
20240514,095800,48053300,62300,62300,62300,62300,0
20240514,095700,48053300,62300,62300,62300,62300,0
20240514,095600,48053300,62300,62300,62300,62300,0
20240514,095500,48053300,62300,62300,62300,62300,0
20240514,095400,48053300,62300,62300,62300,62300,0
20240514,095300,48053300,62300,62300,62300,62300,0
20240514,095200,48053300,62300,62300,62300,62300,0
20240514,095100,48053300,62300,62300,62300,62300,0
20240514,095000,48053300,62300,62300,62300,62300,0
20240514,094900,48053300,62300,62300,62300,62300,0
20240514,094800,48053300,62300,62300,62300,62300,9
20240514,094700,47492600,62300,62300,62300,62300,0
20240514,094600,47492600,62300,62300,62300,62300,10
20240514,094500,46869600,62300,62300,62300,62300,20
20240514,094400,45623600,62300,62300,62300,62300,0
20240514,094300,45623600,62300,62300,62300,62300,0
20240514,094200,45623600,62300,62300,62300,62300,0
20240514,094100,45623600,62300,62300,62300,62300,0
20240514,094000,45623600,62300,62200,62300,62200,48
20240514,093900,42634800,62200,62200,62200,62200,0
20240514,093800,42634800,62200,62200,62200,62200,0
20240514,093700,42634800,62200,62200,62200,62200,0
20240514,093600,42634800,62200,61900,62200,61800,185
20240514,093500,31168800,62000,62000,62000,62000,6
20240514,093400,30796800,62000,61900,62000,61900,131
20240514,093300,22678100,61900,61800,61900,61800,161
20240514,093200,12716100,61700,61700,61700,61700,1
20240514,093100,12654400,61800,61700,61800,61700,10
20240514,093000,12036600,61700,61700,61700,61700,3
20240514,092900,11851500,61400,61400,61400,61400,0
20240514,092800,11851500,61400,61400,61400,61400,0
20240514,092700,11851500,61400,61400,61400,61400,12
20240514,092600,11114700,61400,61500,61500,61400,51
20240514,092500,7980300,61400,61400,61400,61400,0
20240514,092400,7980300,61400,61500,61500,61400,48
20240514,092300,5030400,61500,61500,61500,61500,0
20240514,092200,5030400,61500,61500,61500,61500,0
20240514,092100,5030400,61500,61500,61500,61500,2
20240514,092000,4907400,61300,61300,61300,61300,0
20240514,091900,4907400,61300,61300,61300,61300,0
20240514,091800,4907400,61300,61300,61300,61300,0
20240514,091700,4907400,61300,61300,61300,61300,0
20240514,091600,4907400,61300,61300,61300,61300,0
20240514,091500,4907400,61300,61300,61300,61300,0
20240514,091400,4907400,61300,61300,61300,61300,0
20240514,091300,4907400,61300,61300,61300,61300,0
20240514,091200,4907400,61300,61300,61300,61300,0
20240514,091100,4907400,61300,61300,61300,61300,0
20240514,091000,4907400,61300,61400,61400,61300,49
20240514,090900,1900600,61300,61300,61300,61300,0
20240514,090800,1900600,61300,61300,61300,61300,0
20240514,090700,1900600,61300,61600,61600,61300,31
20240514,090600,0,61700,61700,61700,61700,0
20240514,090500,0,61700,61700,61700,61700,0
20240514,090400,0,61700,61700,61700,61700,0
20240514,090300,0,61700,61700,61700,61700,0
20240514,090200,0,61700,61700,61700,61700,0
20240514,090100,0,61700,61700,61700,61700,0
20240514,090000,0,61700,61700,61700,61700,0