KissMeData/008870/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,185100,62369300,62900,62900,62900,62900,34
20240521,185000,62369300,62900,62900,62900,62900,0
20240521,184900,62369300,62900,62900,62900,62900,0
20240521,184800,62369300,62900,62900,62900,62900,0
20240521,184700,62369300,62900,62900,62900,62900,0
20240521,184600,62369300,62900,62900,62900,62900,0
20240521,184500,62369300,62900,62900,62900,62900,0
20240521,184400,62369300,62900,62900,62900,62900,0
20240521,184300,62369300,62900,62900,62900,62900,0
20240521,184200,62369300,62900,62900,62900,62900,0
20240521,184100,62369300,62900,62900,62900,62900,0
20240521,184000,62369300,62900,62900,62900,62900,0
20240521,183900,62369300,62900,62900,62900,62900,0
20240521,183800,62369300,62900,62900,62900,62900,0
20240521,183700,62369300,62900,62900,62900,62900,0
20240521,183600,62369300,62900,62900,62900,62900,0
20240521,183500,62369300,62900,62900,62900,62900,0
20240521,183400,62369300,62900,62900,62900,62900,0
20240521,183300,62369300,62900,62900,62900,62900,0
20240521,183200,62369300,62900,62900,62900,62900,0
20240521,183100,62369300,62900,62900,62900,62900,0
20240521,183000,62369300,62900,62900,62900,62900,0
20240521,182900,62369300,62900,62900,62900,62900,0
20240521,182800,62369300,62900,62900,62900,62900,0
20240521,182700,62369300,62900,62900,62900,62900,0
20240521,182600,62369300,62900,62900,62900,62900,0
20240521,182500,62369300,62900,62900,62900,62900,0
20240521,182400,62369300,62900,62900,62900,62900,0
20240521,182300,62369300,62900,62900,62900,62900,0
20240521,182200,62369300,62900,62900,62900,62900,0
20240521,182100,62369300,62900,62900,62900,62900,34
20240521,182000,62369300,62900,62900,62900,62900,0
20240521,181900,62369300,62900,62900,62900,62900,0
20240521,181800,62369300,62900,62900,62900,62900,0
20240521,181700,62369300,62900,62900,62900,62900,0
20240521,181600,62369300,62900,62900,62900,62900,0
20240521,181500,62369300,62900,62900,62900,62900,0
20240521,181400,62369300,62900,62900,62900,62900,0
20240521,181300,62369300,62900,62900,62900,62900,0
20240521,181200,62369300,62900,62900,62900,62900,0
20240521,181100,62369300,62900,62900,62900,62900,0
20240521,181000,62369300,62900,62900,62900,62900,0
20240521,180900,62369300,62900,62900,62900,62900,0
20240521,180800,62369300,62900,62900,62900,62900,0
20240521,180700,62369300,62900,62900,62900,62900,0
20240521,180600,62369300,62900,62900,62900,62900,0
20240521,180500,62369300,62900,62900,62900,62900,0
20240521,180400,62369300,62900,62900,62900,62900,0
20240521,180300,62369300,62900,62900,62900,62900,0
20240521,180200,62369300,62900,62900,62900,62900,0
20240521,180100,62369300,62900,62900,62900,62900,0
20240521,180000,62369300,62900,62900,62900,62900,0
20240521,175900,62369300,62900,62900,62900,62900,0
20240521,175800,62369300,62900,62900,62900,62900,0
20240521,175700,62369300,62900,62900,62900,62900,0
20240521,175600,62369300,62900,62900,62900,62900,0
20240521,175500,62369300,62900,62900,62900,62900,0
20240521,175400,62369300,62900,62900,62900,62900,0
20240521,175300,62369300,62900,62900,62900,62900,0
20240521,175200,62369300,62900,62900,62900,62900,0
20240521,175100,62369300,62900,62900,62900,62900,34
20240521,175000,62369300,62900,62900,62900,62900,0
20240521,174900,62369300,62900,62900,62900,62900,0
20240521,174800,62369300,62900,62900,62900,62900,0
20240521,174700,62369300,62900,62900,62900,62900,0
20240521,174600,62369300,62900,62900,62900,62900,0
20240521,174500,62369300,62900,62900,62900,62900,0
20240521,174400,62369300,62900,62900,62900,62900,0
20240521,174300,62369300,62900,62900,62900,62900,0
20240521,174200,62369300,62900,62900,62900,62900,0
20240521,174100,62369300,62900,62900,62900,62900,0
20240521,174000,62369300,62900,62900,62900,62900,0
20240521,173900,62369300,62900,62900,62900,62900,0
20240521,173800,62369300,62900,62900,62900,62900,0
20240521,173700,62369300,62900,62900,62900,62900,0
20240521,173600,62369300,62900,62900,62900,62900,0
20240521,173500,62369300,62900,62900,62900,62900,0
20240521,173400,62369300,62900,62900,62900,62900,0
20240521,173300,62369300,62900,62900,62900,62900,0
20240521,173200,62369300,62900,62900,62900,62900,0
20240521,173100,62369300,62900,62900,62900,62900,0
20240521,173000,62369300,62900,62900,62900,62900,0
20240521,172900,62369300,62900,62900,62900,62900,0
20240521,172800,62369300,62900,62900,62900,62900,0
20240521,172700,62369300,62900,62900,62900,62900,0
20240521,172600,62369300,62900,62900,62900,62900,0
20240521,172500,62369300,62900,62900,62900,62900,0
20240521,172400,62369300,62900,62900,62900,62900,0
20240521,172300,62369300,62900,62900,62900,62900,0
20240521,172200,62369300,62900,62900,62900,62900,0
20240521,172100,62369300,62900,62900,62900,62900,34
20240521,172000,62369300,62900,62900,62900,62900,0
20240521,171900,62369300,62900,62900,62900,62900,0
20240521,171800,62369300,62900,62900,62900,62900,0
20240521,171700,62369300,62900,62900,62900,62900,0
20240521,171600,62369300,62900,62900,62900,62900,0
20240521,171500,62369300,62900,62900,62900,62900,0
20240521,171400,62369300,62900,62900,62900,62900,0
20240521,171300,62369300,62900,62900,62900,62900,0
20240521,171200,62369300,62900,62900,62900,62900,0
20240521,171100,62369300,62900,62900,62900,62900,0
20240521,171000,62369300,62900,62900,62900,62900,0
20240521,170900,62369300,62900,62900,62900,62900,0
20240521,170800,62369300,62900,62900,62900,62900,0
20240521,170700,62369300,62900,62900,62900,62900,0
20240521,170600,62369300,62900,62900,62900,62900,0
20240521,170500,62369300,62900,62900,62900,62900,0
20240521,170400,62369300,62900,62900,62900,62900,0
20240521,170300,62369300,62900,62900,62900,62900,0
20240521,170200,62369300,62900,62900,62900,62900,0
20240521,170100,62369300,62900,62900,62900,62900,0
20240521,170000,62369300,62900,62900,62900,62900,0
20240521,165900,62369300,62900,62900,62900,62900,0
20240521,165800,62369300,62900,62900,62900,62900,0
20240521,165700,62369300,62900,62900,62900,62900,0
20240521,165600,62369300,62900,62900,62900,62900,0
20240521,165500,62369300,62900,62900,62900,62900,0
20240521,165400,62369300,62900,62900,62900,62900,0
20240521,165300,62369300,62900,62900,62900,62900,0
20240521,165200,62369300,62900,62900,62900,62900,0
20240521,165100,62369300,62900,62900,62900,62900,34
20240521,165000,62369300,62900,62900,62900,62900,0
20240521,164900,62369300,62900,62900,62900,62900,0
20240521,164800,62369300,62900,62900,62900,62900,0
20240521,164700,62369300,62900,62900,62900,62900,0
20240521,164600,62369300,62900,62900,62900,62900,0
20240521,164500,62369300,62900,62900,62900,62900,0
20240521,164400,62369300,62900,62900,62900,62900,0
20240521,164300,62369300,62900,62900,62900,62900,0
20240521,164200,62369300,62900,62900,62900,62900,0
20240521,164100,62369300,62900,62900,62900,62900,0
20240521,164000,62369300,62900,62900,62900,62900,0
20240521,163900,62369300,62900,62900,62900,62900,0
20240521,163800,62369300,62900,62900,62900,62900,0
20240521,163700,62369300,62900,62900,62900,62900,0
20240521,163600,62369300,62900,62900,62900,62900,0
20240521,163500,62369300,62900,62900,62900,62900,0
20240521,163400,62369300,62900,62900,62900,62900,0
20240521,163300,62369300,62900,62900,62900,62900,0
20240521,163200,62369300,62900,62900,62900,62900,0
20240521,163100,62369300,62900,62900,62900,62900,0
20240521,163000,62369300,62900,62900,62900,62900,0
20240521,162900,62369300,62900,62900,62900,62900,0
20240521,162800,62369300,62900,62900,62900,62900,0
20240521,162700,62369300,62900,62900,62900,62900,0
20240521,162600,62369300,62900,62900,62900,62900,0
20240521,162500,62369300,62900,62900,62900,62900,0
20240521,162400,62369300,62900,62900,62900,62900,0
20240521,162300,62369300,62900,62900,62900,62900,0
20240521,162200,62369300,62900,62900,62900,62900,0
20240521,162100,62369300,62900,62900,62900,62900,34
20240521,162000,62369300,62900,62900,62900,62900,0
20240521,161900,62369300,62900,62900,62900,62900,0
20240521,161800,62369300,62900,62900,62900,62900,0
20240521,161700,62369300,62900,62900,62900,62900,0
20240521,161600,62369300,62900,62900,62900,62900,0
20240521,161500,62369300,62900,62900,62900,62900,0
20240521,161400,62369300,62900,62900,62900,62900,0
20240521,161300,62369300,62900,62900,62900,62900,0
20240521,161200,62369300,62900,62900,62900,62900,0
20240521,161100,62369300,62900,62900,62900,62900,0
20240521,161000,62369300,62900,62900,62900,62900,0
20240521,160900,62369300,62900,62900,62900,62900,0
20240521,160800,62369300,62900,62900,62900,62900,0
20240521,160700,62369300,62900,62900,62900,62900,0
20240521,160600,62369300,62900,62900,62900,62900,0
20240521,160500,62369300,62900,62900,62900,62900,0
20240521,160400,62369300,62900,62900,62900,62900,0
20240521,160300,62369300,62900,62900,62900,62900,0
20240521,160200,62369300,62900,62900,62900,62900,0
20240521,160100,62369300,62900,62900,62900,62900,0
20240521,160000,62369300,62900,62900,62900,62900,0
20240521,155900,62369300,62900,62900,62900,62900,0
20240521,155800,62369300,62900,62900,62900,62900,0
20240521,155700,62369300,62900,62900,62900,62900,0
20240521,155600,62369300,62900,62900,62900,62900,0
20240521,155500,62369300,62900,62900,62900,62900,0
20240521,155400,62369300,62900,62900,62900,62900,0
20240521,155300,62369300,62900,62900,62900,62900,0
20240521,155200,62369300,62900,62900,62900,62900,0
20240521,155100,62369300,62900,62900,62900,62900,34
20240521,155000,62369300,62900,62900,62900,62900,0
20240521,154900,62369300,62900,62900,62900,62900,0
20240521,154800,62369300,62900,62900,62900,62900,0
20240521,154700,62369300,62900,62900,62900,62900,0
20240521,154600,62369300,62900,62900,62900,62900,0
20240521,154500,62369300,62900,62900,62900,62900,0
20240521,154400,62369300,62900,62900,62900,62900,0
20240521,154300,62369300,62900,62900,62900,62900,0
20240521,154200,62369300,62900,62900,62900,62900,0
20240521,154100,62369300,62900,62900,62900,62900,0
20240521,154000,62369300,62900,62900,62900,62900,0
20240521,153900,62369300,62900,62900,62900,62900,0
20240521,153800,62369300,62900,62900,62900,62900,0
20240521,153700,62369300,62900,62900,62900,62900,0
20240521,153600,62369300,62900,62900,62900,62900,0
20240521,153500,62369300,62900,62900,62900,62900,0
20240521,153400,62369300,62900,62900,62900,62900,0
20240521,153300,62369300,62900,62900,62900,62900,0
20240521,153200,62369300,62900,62900,62900,62900,0
20240521,153100,62369300,62900,62900,62900,62900,0
20240521,153000,62369300,62900,62900,62900,62900,34
20240521,152900,60230700,62800,62800,62800,62800,0
20240521,152800,60230700,62800,62800,62800,62800,0
20240521,152700,60230700,62800,62800,62800,62800,0
20240521,152600,60230700,62800,62800,62800,62800,0
20240521,152500,60230700,62800,62800,62800,62800,0
20240521,152400,60230700,62800,62800,62800,62800,0
20240521,152300,60230700,62800,62800,62800,62800,0
20240521,152200,60230700,62800,62800,62800,62800,0
20240521,152100,60230700,62800,62800,62800,62800,0
20240521,152000,60230700,62800,62800,62800,62800,0
20240521,151900,60230700,62800,62500,62800,62500,2
20240521,151800,60105400,62800,62800,62800,62800,0
20240521,151700,60105400,62800,62800,62800,62800,0
20240521,151600,60105400,62800,62800,62800,62800,0
20240521,151500,60105400,62800,62800,62800,62800,0
20240521,151400,60105400,62800,62800,62800,62800,0
20240521,151300,60105400,62800,62800,62800,62800,0
20240521,151200,60105400,62800,62800,62800,62800,0
20240521,151100,60105400,62800,62800,62800,62800,5
20240521,151000,59791400,62900,62900,62900,62900,0
20240521,150900,59791400,62900,62900,62900,62900,0
20240521,150800,59791400,62900,62900,62900,62900,0
20240521,150700,59791400,62900,62900,62900,62900,0
20240521,150600,59791400,62900,62900,62900,62900,0
20240521,150500,59791400,62900,62900,62900,62900,0
20240521,150400,59791400,62900,62900,62900,62900,0
20240521,150300,59791400,62900,62900,62900,62900,0
20240521,150200,59791400,62900,62900,62900,62900,0
20240521,150100,59791400,62900,62900,62900,62900,0
20240521,150000,59791400,62900,62900,62900,62900,0
20240521,145900,59791400,62900,62900,62900,62900,0
20240521,145800,59791400,62900,62900,62900,62900,0
20240521,145700,59791400,62900,62900,62900,62900,0
20240521,145600,59791400,62900,62900,62900,62900,0
20240521,145500,59791400,62900,62900,62900,62900,0
20240521,145400,59791400,62900,62900,62900,62900,0
20240521,145300,59791400,62900,62900,62900,62900,0
20240521,145200,59791400,62900,62900,62900,62900,0
20240521,145100,59791400,62900,62900,62900,62900,0
20240521,145000,59791400,62900,62900,62900,62900,0
20240521,144900,59791400,62900,62900,62900,62900,0
20240521,144800,59791400,62900,62900,62900,62900,0
20240521,144700,59791400,62900,62900,62900,62900,0
20240521,144600,59791400,62900,62900,62900,62900,0
20240521,144500,59791400,62900,62900,62900,62900,0
20240521,144400,59791400,62900,62900,62900,62900,0
20240521,144300,59791400,62900,62900,62900,62900,0
20240521,144200,59791400,62900,62900,62900,62900,0
20240521,144100,59791400,62900,62900,62900,62900,0
20240521,144000,59791400,62900,62900,62900,62900,0
20240521,143900,59791400,62900,62900,62900,62900,0
20240521,143800,59791400,62900,62900,62900,62900,0
20240521,143700,59791400,62900,62900,62900,62900,0
20240521,143600,59791400,62900,62900,62900,62900,0
20240521,143500,59791400,62900,62900,62900,62900,0
20240521,143400,59791400,62900,62900,62900,62900,0
20240521,143300,59791400,62900,62900,62900,62900,0
20240521,143200,59791400,62900,62900,62900,62900,0
20240521,143100,59791400,62900,62900,62900,62900,0
20240521,143000,59791400,62900,62900,62900,62900,0
20240521,142900,59791400,62900,62900,62900,62900,0
20240521,142800,59791400,62900,62900,62900,62900,0
20240521,142700,59791400,62900,62900,62900,62900,0
20240521,142600,59791400,62900,62900,62900,62900,0
20240521,142500,59791400,62900,62800,62900,62800,7
20240521,142400,59351200,62800,62800,62800,62800,0
20240521,142300,59351200,62800,62800,62800,62800,0
20240521,142200,59351200,62800,62800,62800,62800,0
20240521,142100,59351200,62800,62800,62800,62800,1
20240521,142000,59288400,62800,62800,62800,62800,45
20240521,141900,56462400,62900,62900,62900,62900,0
20240521,141800,56462400,62900,62900,62900,62900,0
20240521,141700,56462400,62900,62900,62900,62900,0
20240521,141600,56462400,62900,62900,62900,62900,0
20240521,141500,56462400,62900,62900,62900,62900,0
20240521,141400,56462400,62900,62900,62900,62900,0
20240521,141300,56462400,62900,62900,62900,62900,0
20240521,141200,56462400,62900,62900,62900,62900,0
20240521,141100,56462400,62900,62900,62900,62900,0
20240521,141000,56462400,62900,62900,62900,62900,0
20240521,140900,56462400,62900,62900,62900,62900,0
20240521,140800,56462400,62900,62900,62900,62900,0
20240521,140700,56462400,62900,62900,62900,62900,0
20240521,140600,56462400,62900,62900,62900,62900,0
20240521,140500,56462400,62900,62900,62900,62900,0
20240521,140400,56462400,62900,62900,62900,62900,0
20240521,140300,56462400,62900,62900,62900,62900,0
20240521,140200,56462400,62900,62900,62900,62900,0
20240521,140100,56462400,62900,62900,62900,62900,0
20240521,140000,56462400,62900,62900,62900,62900,0
20240521,135900,56462400,62900,62900,62900,62900,0
20240521,135800,56462400,62900,62600,62900,62600,48
20240521,135700,53446100,62700,62700,62700,62700,0
20240521,135600,53446100,62700,62700,62700,62700,1
20240521,135500,53383400,62600,62600,62600,62600,0
20240521,135400,53383400,62600,62600,62600,62600,0
20240521,135300,53383400,62600,62600,62600,62600,0
20240521,135200,53383400,62600,62600,62600,62600,0
20240521,135100,53383400,62600,62600,62600,62600,0
20240521,135000,53383400,62600,62600,62600,62600,0
20240521,134900,53383400,62600,62600,62600,62600,0
20240521,134800,53383400,62600,62600,62600,62600,0
20240521,134700,53383400,62600,62600,62600,62600,0
20240521,134600,53383400,62600,62600,62600,62600,0
20240521,134500,53383400,62600,62600,62600,62600,0
20240521,134400,53383400,62600,62600,62600,62600,0
20240521,134300,53383400,62600,62600,62600,62600,0
20240521,134200,53383400,62600,62600,62600,62600,0
20240521,134100,53383400,62600,62600,62600,62600,0
20240521,134000,53383400,62600,62600,62600,62600,0
20240521,133900,53383400,62600,62600,62600,62600,0
20240521,133800,53383400,62600,62600,62600,62600,0
20240521,133700,53383400,62600,62600,62600,62600,0
20240521,133600,53383400,62600,62600,62600,62600,0
20240521,133500,53383400,62600,62600,62600,62600,4
20240521,133400,53133000,62600,62600,62600,62600,6
20240521,133300,52757400,62500,62500,62500,62500,0
20240521,133200,52757400,62500,62500,62500,62500,0
20240521,133100,52757400,62500,62500,62500,62500,5
20240521,133000,52444900,62500,62500,62500,62500,23
20240521,132900,51007400,62500,62500,62500,62500,0
20240521,132800,51007400,62500,62500,62500,62500,0
20240521,132700,51007400,62500,62500,62500,62500,0
20240521,132600,51007400,62500,62500,62500,62500,18
20240521,132500,49882400,62500,62500,62500,62500,20
20240521,132400,48632400,62400,62400,62400,62400,1
20240521,132300,48570000,62500,62500,62500,62500,0
20240521,132200,48570000,62500,62500,62500,62500,0
20240521,132100,48570000,62500,62500,62500,62500,0
20240521,132000,48570000,62500,62500,62500,62500,0
20240521,131900,48570000,62500,62500,62500,62500,0
20240521,131800,48570000,62500,62500,62500,62500,0
20240521,131700,48570000,62500,62500,62500,62500,0
20240521,131600,48570000,62500,62500,62500,62500,0
20240521,131500,48570000,62500,62500,62500,62500,0
20240521,131400,48570000,62500,62500,62500,62500,0
20240521,131300,48570000,62500,62500,62500,62500,0
20240521,131200,48570000,62500,62500,62500,62500,0
20240521,131100,48570000,62500,62500,62500,62500,0
20240521,131000,48570000,62500,62500,62500,62500,0
20240521,130900,48570000,62500,62500,62500,62500,0
20240521,130800,48570000,62500,62500,62500,62500,0
20240521,130700,48570000,62500,62500,62500,62500,0
20240521,130600,48570000,62500,62500,62500,62500,10
20240521,130500,47945000,62300,62300,62300,62300,0
20240521,130400,47945000,62300,62300,62300,62300,0
20240521,130300,47945000,62300,62400,62400,62300,91
20240521,130200,42271400,62500,62500,62500,62500,0
20240521,130100,42271400,62500,62500,62500,62500,0
20240521,130000,42271400,62500,62500,62500,62500,1
20240521,125900,42208900,62400,62400,62400,62400,0
20240521,125800,42208900,62400,62400,62400,62400,8
20240521,125700,41709700,62300,62300,62300,62300,0
20240521,125600,41709700,62300,62300,62300,62300,0
20240521,125500,41709700,62300,62300,62300,62300,0
20240521,125400,41709700,62300,62300,62300,62300,0
20240521,125300,41709700,62300,62300,62300,62300,0
20240521,125200,41709700,62300,62300,62300,62300,0
20240521,125100,41709700,62300,62300,62300,62300,0
20240521,125000,41709700,62300,62300,62300,62300,0
20240521,124900,41709700,62300,62300,62300,62300,0
20240521,124800,41709700,62300,62300,62300,62300,0
20240521,124700,41709700,62300,62300,62300,62300,0
20240521,124600,41709700,62300,62300,62300,62300,0
20240521,124500,41709700,62300,62300,62300,62300,0
20240521,124400,41709700,62300,62300,62300,62300,0
20240521,124300,41709700,62300,62300,62300,62300,10
20240521,124200,41086700,62300,62300,62300,62300,0
20240521,124100,41086700,62300,62300,62300,62300,0
20240521,124000,41086700,62300,62300,62300,62300,10
20240521,123900,40463700,62300,62300,62300,62300,0
20240521,123800,40463700,62300,62300,62300,62300,0
20240521,123700,40463700,62300,62300,62300,62300,0
20240521,123600,40463700,62300,62300,62300,62300,0
20240521,123500,40463700,62300,62300,62300,62300,0
20240521,123400,40463700,62300,62300,62300,62300,0
20240521,123300,40463700,62300,62300,62300,62300,0
20240521,123200,40463700,62300,62300,62300,62300,0
20240521,123100,40463700,62300,62300,62300,62300,0
20240521,123000,40463700,62300,62300,62300,62300,0
20240521,122900,40463700,62300,62300,62300,62300,0
20240521,122800,40463700,62300,62300,62300,62300,0
20240521,122700,40463700,62300,62300,62300,62300,0
20240521,122600,40463700,62300,62300,62300,62300,0
20240521,122500,40463700,62300,62300,62300,62300,0
20240521,122400,40463700,62300,62300,62300,62300,1
20240521,122300,40401400,62300,62300,62300,62300,0
20240521,122200,40401400,62300,62300,62300,62300,0
20240521,122100,40401400,62300,62300,62300,62300,0
20240521,122000,40401400,62300,62300,62300,62300,0
20240521,121900,40401400,62300,62300,62300,62300,0
20240521,121800,40401400,62300,62300,62300,62300,0
20240521,121700,40401400,62300,62300,62300,62300,0
20240521,121600,40401400,62300,62300,62300,62300,0
20240521,121500,40401400,62300,62300,62300,62300,0
20240521,121400,40401400,62300,62300,62300,62300,0
20240521,121300,40401400,62300,62300,62300,62300,0
20240521,121200,40401400,62300,62300,62300,62300,1
20240521,121100,40339100,62200,62200,62200,62200,0
20240521,121000,40339100,62200,62200,62200,62200,0
20240521,120900,40339100,62200,62200,62200,62200,0
20240521,120800,40339100,62200,62200,62200,62200,0
20240521,120700,40339100,62200,62200,62200,62200,0
20240521,120600,40339100,62200,62200,62200,62200,0
20240521,120500,40339100,62200,62200,62200,62200,1
20240521,120400,40276900,62100,62100,62100,62100,0
20240521,120300,40276900,62100,62100,62100,62100,0
20240521,120200,40276900,62100,62100,62100,62100,0
20240521,120100,40276900,62100,62100,62100,62100,0
20240521,120000,40276900,62100,62100,62100,62100,0
20240521,115900,40276900,62100,62100,62100,62100,0
20240521,115800,40276900,62100,62100,62100,62100,0
20240521,115700,40276900,62100,62100,62100,62100,0
20240521,115600,40276900,62100,62100,62100,62100,0
20240521,115500,40276900,62100,62100,62100,62100,0
20240521,115400,40276900,62100,62100,62100,62100,0
20240521,115300,40276900,62100,62100,62100,62100,0
20240521,115200,40276900,62100,62100,62100,62100,1
20240521,115100,40214800,62100,62200,62200,62100,2
20240521,115000,40090500,62100,62100,62100,62100,0
20240521,114900,40090500,62100,62100,62100,62100,0
20240521,114800,40090500,62100,62100,62100,62100,0
20240521,114700,40090500,62100,62100,62100,62100,0
20240521,114600,40090500,62100,62100,62100,62100,0
20240521,114500,40090500,62100,62100,62100,62100,2
20240521,114400,39966300,62100,62100,62100,62100,0
20240521,114300,39966300,62100,62100,62100,62100,0
20240521,114200,39966300,62100,62100,62100,62100,0
20240521,114100,39966300,62100,62100,62100,62100,0
20240521,114000,39966300,62100,62100,62100,62100,0
20240521,113900,39966300,62100,62100,62100,62100,0
20240521,113800,39966300,62100,62100,62100,62100,0
20240521,113700,39966300,62100,62100,62100,62100,3
20240521,113600,39780000,62100,62100,62100,62100,0
20240521,113500,39780000,62100,62100,62100,62100,0
20240521,113400,39780000,62100,62100,62100,62100,3
20240521,113300,39593700,62100,62200,62200,62100,74
20240521,113200,34991300,62200,62200,62200,62200,0
20240521,113100,34991300,62200,62200,62200,62200,0
20240521,113000,34991300,62200,62200,62200,62200,2
20240521,112900,34866900,62200,62200,62200,62200,0
20240521,112800,34866900,62200,62200,62200,62200,0
20240521,112700,34866900,62200,62200,62200,62200,0
20240521,112600,34866900,62200,62200,62200,62200,0
20240521,112500,34866900,62200,62200,62200,62200,0
20240521,112400,34866900,62200,62200,62200,62200,0
20240521,112300,34866900,62200,62200,62200,62200,16
20240521,112200,33871700,62300,62300,62300,62300,0
20240521,112100,33871700,62300,62300,62300,62300,0
20240521,112000,33871700,62300,62300,62300,62300,0
20240521,111900,33871700,62300,62300,62300,62300,0
20240521,111800,33871700,62300,62300,62300,62300,0
20240521,111700,33871700,62300,62300,62300,62300,0
20240521,111600,33871700,62300,62300,62300,62300,0
20240521,111500,33871700,62300,62300,62300,62300,0
20240521,111400,33871700,62300,62300,62300,62300,0
20240521,111300,33871700,62300,62300,62300,62300,0
20240521,111200,33871700,62300,62300,62300,62300,0
20240521,111100,33871700,62300,62300,62300,62300,0
20240521,111000,33871700,62300,62300,62300,62300,0
20240521,110900,33871700,62300,62300,62300,62300,2
20240521,110800,33747100,62200,62200,62200,62200,0
20240521,110700,33747100,62200,62200,62200,62200,1
20240521,110600,33684900,62100,62300,62300,62000,3
20240521,110500,33498500,62300,62300,62300,62300,8
20240521,110400,33000100,62300,62300,62300,62300,2
20240521,110300,32875500,62000,62000,62000,62000,0
20240521,110200,32875500,62000,62000,62000,62000,0
20240521,110100,32875500,62000,62000,62000,62000,25
20240521,110000,31325500,62100,62200,62200,62100,31
20240521,105900,29398200,62300,62300,62300,62300,0
20240521,105800,29398200,62300,62300,62300,62300,0
20240521,105700,29398200,62300,62300,62300,62300,0
20240521,105600,29398200,62300,62300,62300,62300,2
20240521,105500,29273600,62600,62600,62600,62600,0
20240521,105400,29273600,62600,62600,62600,62600,0
20240521,105300,29273600,62600,62600,62600,62600,0
20240521,105200,29273600,62600,62600,62600,62600,0
20240521,105100,29273600,62600,62600,62600,62600,0
20240521,105000,29273600,62600,62600,62600,62600,0
20240521,104900,29273600,62600,62600,62600,62600,0
20240521,104800,29273600,62600,62600,62600,62600,0
20240521,104700,29273600,62600,62600,62600,62600,0
20240521,104600,29273600,62600,62600,62600,62600,0
20240521,104500,29273600,62600,62600,62600,62600,0
20240521,104400,29273600,62600,62600,62600,62600,0
20240521,104300,29273600,62600,62600,62600,62600,0
20240521,104200,29273600,62600,62600,62600,62600,0
20240521,104100,29273600,62600,62600,62600,62600,0
20240521,104000,29273600,62600,62400,62600,62400,2
20240521,103900,29148600,62400,62400,62400,62400,0
20240521,103800,29148600,62400,62400,62400,62400,0
20240521,103700,29148600,62400,62400,62400,62400,0
20240521,103600,29148600,62400,62400,62400,62400,0
20240521,103500,29148600,62400,62400,62400,62400,0
20240521,103400,29148600,62400,62400,62400,62400,0
20240521,103300,29148600,62400,62400,62400,62400,0
20240521,103200,29148600,62400,62400,62400,62400,2
20240521,103100,29023800,62400,62400,62400,62400,0
20240521,103000,29023800,62400,62400,62400,62400,0
20240521,102900,29023800,62400,62400,62400,62400,0
20240521,102800,29023800,62400,62400,62400,62400,0
20240521,102700,29023800,62400,62400,62400,62400,0
20240521,102600,29023800,62400,62400,62400,62400,0
20240521,102500,29023800,62400,62400,62400,62400,0
20240521,102400,29023800,62400,62400,62400,62400,0
20240521,102300,29023800,62400,62400,62400,62400,0
20240521,102200,29023800,62400,62400,62400,62400,0
20240521,102100,29023800,62400,62400,62400,62400,0
20240521,102000,29023800,62400,62400,62400,62400,0
20240521,101900,29023800,62400,62400,62400,62400,0
20240521,101800,29023800,62400,62400,62400,62400,0
20240521,101700,29023800,62400,62400,62400,62400,0
20240521,101600,29023800,62400,62400,62400,62400,0
20240521,101500,29023800,62400,62400,62400,62400,0
20240521,101400,29023800,62400,62400,62400,62400,0
20240521,101300,29023800,62400,62400,62400,62400,1
20240521,101200,28961400,62500,62500,62500,62500,1
20240521,101100,28898900,62400,62400,62400,62400,0
20240521,101000,28898900,62400,62400,62400,62400,0
20240521,100900,28898900,62400,62400,62400,62400,0
20240521,100800,28898900,62400,62400,62400,62400,0
20240521,100700,28898900,62400,62400,62400,62400,0
20240521,100600,28898900,62400,62400,62400,62400,0
20240521,100500,28898900,62400,62400,62400,62400,0
20240521,100400,28898900,62400,62400,62400,62400,0
20240521,100300,28898900,62400,62400,62400,62400,0
20240521,100200,28898900,62400,62400,62400,62400,2
20240521,100100,28774100,62400,62400,62400,62400,0
20240521,100000,28774100,62400,62400,62400,62400,0
20240521,095900,28774100,62400,62400,62400,62400,0
20240521,095800,28774100,62400,62500,62500,62400,46
20240521,095700,25902400,62500,62500,62500,62500,0
20240521,095600,25902400,62500,62500,62500,62500,0
20240521,095500,25902400,62500,62500,62500,62500,5
20240521,095400,25589900,62600,62600,62600,62600,0
20240521,095300,25589900,62600,62600,62600,62600,0
20240521,095200,25589900,62600,62600,62600,62600,0
20240521,095100,25589900,62600,62600,62600,62600,0
20240521,095000,25589900,62600,62600,62600,62600,0
20240521,094900,25589900,62600,62600,62600,62600,0
20240521,094800,25589900,62600,62600,62600,62600,0
20240521,094700,25589900,62600,62600,62600,62600,0
20240521,094600,25589900,62600,62600,62600,62600,0
20240521,094500,25589900,62600,62600,62600,62600,0
20240521,094400,25589900,62600,62600,62600,62600,1
20240521,094300,25527300,62700,62700,62700,62700,0
20240521,094200,25527300,62700,62700,62700,62700,0
20240521,094100,25527300,62700,62700,62700,62700,0
20240521,094000,25527300,62700,62700,62700,62700,0
20240521,093900,25527300,62700,62700,62700,62700,0
20240521,093800,25527300,62700,62700,62700,62700,0
20240521,093700,25527300,62700,62700,62700,62700,0
20240521,093600,25527300,62700,62700,62700,62700,3
20240521,093500,25339200,62800,62800,62800,62800,0
20240521,093400,25339200,62800,62800,62800,62800,24
20240521,093300,23832000,62800,62800,62800,62800,0
20240521,093200,23832000,62800,62800,62800,62800,0
20240521,093100,23832000,62800,62800,62800,62800,0
20240521,093000,23832000,62800,62800,62800,62800,0
20240521,092900,23832000,62800,62800,62800,62800,0
20240521,092800,23832000,62800,62800,62800,62800,0
20240521,092700,23832000,62800,62800,62800,62800,0
20240521,092600,23832000,62800,62800,62800,62800,1
20240521,092500,23769200,62900,62900,62900,62900,25
20240521,092400,22196700,62900,62900,62900,62900,0
20240521,092300,22196700,62900,62900,62900,62900,0
20240521,092200,22196700,62900,62900,62900,62900,3
20240521,092100,22008000,62900,62900,62900,62900,0
20240521,092000,22008000,62900,62900,62900,62900,1
20240521,091900,21945100,63000,63000,63000,63000,0
20240521,091800,21945100,63000,63000,63000,63000,0
20240521,091700,21945100,63000,63000,63000,63000,0
20240521,091600,21945100,63000,63000,63000,63000,0
20240521,091500,21945100,63000,63000,63000,63000,0
20240521,091400,21945100,63000,63000,63000,63000,0
20240521,091300,21945100,63000,63000,63000,63000,0
20240521,091200,21945100,63000,63000,63000,63000,0
20240521,091100,21945100,63000,63000,63000,63000,0
20240521,091000,21945100,63000,63000,63000,63000,0
20240521,090900,21945100,63000,63000,63000,63000,0
20240521,090800,21945100,63000,63000,63000,63000,0
20240521,090700,21945100,63000,63000,63000,63000,0
20240521,090600,21945100,63000,63000,63000,63000,0
20240521,090500,21945100,63000,63000,63000,63000,7
20240521,090400,21504100,62900,62800,62900,62800,80
20240521,090300,16479900,62900,62900,62900,62900,100
20240521,090200,10189900,62900,62900,62900,62900,0
20240521,090100,10189900,62900,62900,62900,62900,36
20240521,090000,7925500,62900,63000,63000,62900,126