KissMeData/004890/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,184300,131580950,43100,43100,43100,43100,13
20240522,184200,131580950,43100,43100,43100,43100,0
20240522,184100,131580950,43100,43100,43100,43100,0
20240522,184000,131580950,43100,43100,43100,43100,0
20240522,183900,131580950,43100,43100,43100,43100,0
20240522,183800,131580950,43100,43100,43100,43100,0
20240522,183700,131580950,43100,43100,43100,43100,0
20240522,183600,131580950,43100,43100,43100,43100,0
20240522,183500,131580950,43100,43100,43100,43100,0
20240522,183400,131580950,43100,43100,43100,43100,0
20240522,183300,131580950,43100,43100,43100,43100,0
20240522,183200,131580950,43100,43100,43100,43100,0
20240522,183100,131580950,43100,43100,43100,43100,0
20240522,183000,131580950,43100,43100,43100,43100,0
20240522,182900,131580950,43100,43100,43100,43100,0
20240522,182800,131580950,43100,43100,43100,43100,0
20240522,182700,131580950,43100,43100,43100,43100,0
20240522,182600,131580950,43100,43100,43100,43100,0
20240522,182500,131580950,43100,43100,43100,43100,0
20240522,182400,131580950,43100,43100,43100,43100,0
20240522,182300,131580950,43100,43100,43100,43100,0
20240522,182200,131580950,43100,43100,43100,43100,0
20240522,182100,131580950,43100,43100,43100,43100,0
20240522,182000,131580950,43100,43100,43100,43100,0
20240522,181900,131580950,43100,43100,43100,43100,0
20240522,181800,131580950,43100,43100,43100,43100,0
20240522,181700,131580950,43100,43100,43100,43100,0
20240522,181600,131580950,43100,43100,43100,43100,0
20240522,181500,131580950,43100,43100,43100,43100,0
20240522,181400,131580950,43100,43100,43100,43100,0
20240522,181300,131580950,43100,43100,43100,43100,13
20240522,181200,131580950,43100,43100,43100,43100,0
20240522,181100,131580950,43100,43100,43100,43100,0
20240522,181000,131580950,43100,43100,43100,43100,0
20240522,180900,131580950,43100,43100,43100,43100,0
20240522,180800,131580950,43100,43100,43100,43100,0
20240522,180700,131580950,43100,43100,43100,43100,0
20240522,180600,131580950,43100,43100,43100,43100,0
20240522,180500,131580950,43100,43100,43100,43100,0
20240522,180400,131580950,43100,43100,43100,43100,0
20240522,180300,131580950,43100,43100,43100,43100,0
20240522,180200,131580950,43100,43100,43100,43100,0
20240522,180100,131580950,43100,43100,43100,43100,0
20240522,180000,131580950,43100,43100,43100,43100,0
20240522,175900,131580950,43100,43100,43100,43100,0
20240522,175800,131580950,43100,43100,43100,43100,0
20240522,175700,131580950,43100,43100,43100,43100,0
20240522,175600,131580950,43100,43100,43100,43100,0
20240522,175500,131580950,43100,43100,43100,43100,0
20240522,175400,131580950,43100,43100,43100,43100,0
20240522,175300,131580950,43100,43100,43100,43100,0
20240522,175200,131580950,43100,43100,43100,43100,0
20240522,175100,131580950,43100,43100,43100,43100,0
20240522,175000,131580950,43100,43100,43100,43100,0
20240522,174900,131580950,43100,43100,43100,43100,0
20240522,174800,131580950,43100,43100,43100,43100,0
20240522,174700,131580950,43100,43100,43100,43100,0
20240522,174600,131580950,43100,43100,43100,43100,0
20240522,174500,131580950,43100,43100,43100,43100,0
20240522,174400,131580950,43100,43100,43100,43100,0
20240522,174300,131580950,43100,43100,43100,43100,13
20240522,174200,131580950,43100,43100,43100,43100,0
20240522,174100,131580950,43100,43100,43100,43100,0
20240522,174000,131580950,43100,43100,43100,43100,0
20240522,173900,131580950,43100,43100,43100,43100,0
20240522,173800,131580950,43100,43100,43100,43100,0
20240522,173700,131580950,43100,43100,43100,43100,0
20240522,173600,131580950,43100,43100,43100,43100,0
20240522,173500,131580950,43100,43100,43100,43100,0
20240522,173400,131580950,43100,43100,43100,43100,0
20240522,173300,131580950,43100,43100,43100,43100,0
20240522,173200,131580950,43100,43100,43100,43100,0
20240522,173100,131580950,43100,43100,43100,43100,0
20240522,173000,131580950,43100,43100,43100,43100,0
20240522,172900,131580950,43100,43100,43100,43100,0
20240522,172800,131580950,43100,43100,43100,43100,0
20240522,172700,131580950,43100,43100,43100,43100,0
20240522,172600,131580950,43100,43100,43100,43100,0
20240522,172500,131580950,43100,43100,43100,43100,0
20240522,172400,131580950,43100,43100,43100,43100,0
20240522,172300,131580950,43100,43100,43100,43100,0
20240522,172200,131580950,43100,43100,43100,43100,0
20240522,172100,131580950,43100,43100,43100,43100,0
20240522,172000,131580950,43100,43100,43100,43100,0
20240522,171900,131580950,43100,43100,43100,43100,0
20240522,171800,131580950,43100,43100,43100,43100,0
20240522,171700,131580950,43100,43100,43100,43100,0
20240522,171600,131580950,43100,43100,43100,43100,0
20240522,171500,131580950,43100,43100,43100,43100,0
20240522,171400,131580950,43100,43100,43100,43100,0
20240522,171300,131580950,43100,43100,43100,43100,13
20240522,171200,131580950,43100,43100,43100,43100,0
20240522,171100,131580950,43100,43100,43100,43100,0
20240522,171000,131580950,43100,43100,43100,43100,0
20240522,170900,131580950,43100,43100,43100,43100,0
20240522,170800,131580950,43100,43100,43100,43100,0
20240522,170700,131580950,43100,43100,43100,43100,0
20240522,170600,131580950,43100,43100,43100,43100,0
20240522,170500,131580950,43100,43100,43100,43100,0
20240522,170400,131580950,43100,43100,43100,43100,0
20240522,170300,131580950,43100,43100,43100,43100,0
20240522,170200,131580950,43100,43100,43100,43100,0
20240522,170100,131580950,43100,43100,43100,43100,0
20240522,170000,131580950,43100,43100,43100,43100,0
20240522,165900,131580950,43100,43100,43100,43100,0
20240522,165800,131580950,43100,43100,43100,43100,0
20240522,165700,131580950,43100,43100,43100,43100,0
20240522,165600,131580950,43100,43100,43100,43100,0
20240522,165500,131580950,43100,43100,43100,43100,0
20240522,165400,131580950,43100,43100,43100,43100,0
20240522,165300,131580950,43100,43100,43100,43100,0
20240522,165200,131580950,43100,43100,43100,43100,0
20240522,165100,131580950,43100,43100,43100,43100,0
20240522,165000,131580950,43100,43100,43100,43100,0
20240522,164900,131580950,43100,43100,43100,43100,0
20240522,164800,131580950,43100,43100,43100,43100,0
20240522,164700,131580950,43100,43100,43100,43100,0
20240522,164600,131580950,43100,43100,43100,43100,0
20240522,164500,131580950,43100,43100,43100,43100,0
20240522,164400,131580950,43100,43100,43100,43100,0
20240522,164300,131580950,43100,43100,43100,43100,13
20240522,164200,131580950,43100,43100,43100,43100,0
20240522,164100,131580950,43100,43100,43100,43100,0
20240522,164000,131580950,43100,43100,43100,43100,0
20240522,163900,131580950,43100,43100,43100,43100,0
20240522,163800,131580950,43100,43100,43100,43100,0
20240522,163700,131580950,43100,43100,43100,43100,0
20240522,163600,131580950,43100,43100,43100,43100,0
20240522,163500,131580950,43100,43100,43100,43100,0
20240522,163400,131580950,43100,43100,43100,43100,0
20240522,163300,131580950,43100,43100,43100,43100,0
20240522,163200,131580950,43100,43100,43100,43100,0
20240522,163100,131580950,43100,43100,43100,43100,0
20240522,163000,131580950,43100,43100,43100,43100,0
20240522,162900,131580950,43100,43100,43100,43100,0
20240522,162800,131580950,43100,43100,43100,43100,0
20240522,162700,131580950,43100,43100,43100,43100,0
20240522,162600,131580950,43100,43100,43100,43100,0
20240522,162500,131580950,43100,43100,43100,43100,0
20240522,162400,131580950,43100,43100,43100,43100,0
20240522,162300,131580950,43100,43100,43100,43100,0
20240522,162200,131580950,43100,43100,43100,43100,0
20240522,162100,131580950,43100,43100,43100,43100,0
20240522,162000,131580950,43100,43100,43100,43100,0
20240522,161900,131580950,43100,43100,43100,43100,0
20240522,161800,131580950,43100,43100,43100,43100,0
20240522,161700,131580950,43100,43100,43100,43100,0
20240522,161600,131580950,43100,43100,43100,43100,0
20240522,161500,131580950,43100,43100,43100,43100,0
20240522,161400,131580950,43100,43100,43100,43100,0
20240522,161300,131580950,43100,43100,43100,43100,13
20240522,161200,131580950,43100,43100,43100,43100,0
20240522,161100,131580950,43100,43100,43100,43100,0
20240522,161000,131580950,43100,43100,43100,43100,0
20240522,160900,131580950,43100,43100,43100,43100,0
20240522,160800,131580950,43100,43100,43100,43100,0
20240522,160700,131580950,43100,43100,43100,43100,0
20240522,160600,131580950,43100,43100,43100,43100,0
20240522,160500,131580950,43100,43100,43100,43100,0
20240522,160400,131580950,43100,43100,43100,43100,0
20240522,160300,131580950,43100,43100,43100,43100,0
20240522,160200,131580950,43100,43100,43100,43100,0
20240522,160100,131580950,43100,43100,43100,43100,0
20240522,160000,131580950,43100,43100,43100,43100,0
20240522,155900,131580950,43100,43100,43100,43100,0
20240522,155800,131580950,43100,43100,43100,43100,0
20240522,155700,131580950,43100,43100,43100,43100,0
20240522,155600,131580950,43100,43100,43100,43100,0
20240522,155500,131580950,43100,43100,43100,43100,0
20240522,155400,131580950,43100,43100,43100,43100,0
20240522,155300,131580950,43100,43100,43100,43100,0
20240522,155200,131580950,43100,43100,43100,43100,0
20240522,155100,131580950,43100,43100,43100,43100,0
20240522,155000,131580950,43100,43100,43100,43100,0
20240522,154900,131580950,43100,43100,43100,43100,0
20240522,154800,131580950,43100,43100,43100,43100,0
20240522,154700,131580950,43100,43100,43100,43100,0
20240522,154600,131580950,43100,43100,43100,43100,0
20240522,154500,131580950,43100,43100,43100,43100,0
20240522,154400,131580950,43100,43100,43100,43100,0
20240522,154300,131580950,43100,43100,43100,43100,13
20240522,154200,131580950,43100,43100,43100,43100,0
20240522,154100,131580950,43100,43100,43100,43100,0
20240522,154000,131580950,43100,43100,43100,43100,0
20240522,153900,131580950,43100,43100,43100,43100,0
20240522,153800,131580950,43100,43100,43100,43100,0
20240522,153700,131580950,43100,43100,43100,43100,0
20240522,153600,131580950,43100,43100,43100,43100,0
20240522,153500,131580950,43100,43100,43100,43100,0
20240522,153400,131580950,43100,43100,43100,43100,0
20240522,153300,131580950,43100,43100,43100,43100,0
20240522,153200,131580950,43100,43100,43100,43100,0
20240522,153100,131580950,43100,43100,43100,43100,0
20240522,153000,131580950,43100,43100,43100,43100,13
20240522,152900,131020650,43100,43100,43100,43100,0
20240522,152800,131020650,43100,43100,43100,43100,0
20240522,152700,131020650,43100,43100,43100,43100,0
20240522,152600,131020650,43100,43100,43100,43100,0
20240522,152500,131020650,43100,43100,43100,43100,0
20240522,152400,131020650,43100,43100,43100,43100,0
20240522,152300,131020650,43100,43100,43100,43100,0
20240522,152200,131020650,43100,43100,43100,43100,0
20240522,152100,131020650,43100,43100,43100,43100,0
20240522,152000,131020650,43100,43100,43100,43100,0
20240522,151900,131020650,43100,43100,43100,43100,0
20240522,151800,131020650,43100,43100,43100,43100,0
20240522,151700,131020650,43100,43100,43100,43100,0
20240522,151600,131020650,43100,43100,43100,43100,0
20240522,151500,131020650,43100,43100,43100,43100,0
20240522,151400,131020650,43100,43100,43100,43100,0
20240522,151300,131020650,43100,43100,43100,43100,0
20240522,151200,131020650,43100,43100,43100,43100,0
20240522,151100,131020650,43100,43100,43100,43100,0
20240522,151000,131020650,43100,43100,43100,43100,1
20240522,150900,130977550,43100,43100,43100,43100,0
20240522,150800,130977550,43100,43100,43100,43100,1
20240522,150700,130934450,43100,43100,43100,43100,1
20240522,150600,130891350,43050,43050,43050,43050,0
20240522,150500,130891350,43050,43050,43050,43050,0
20240522,150400,130891350,43050,43050,43050,43050,0
20240522,150300,130891350,43050,43050,43050,43050,0
20240522,150200,130891350,43050,43050,43050,43050,0
20240522,150100,130891350,43050,43050,43050,43050,0
20240522,150000,130891350,43050,43050,43050,43050,300
20240522,145900,117976350,43000,43000,43000,43000,0
20240522,145800,117976350,43000,43000,43000,43000,0
20240522,145700,117976350,43000,43000,43000,43000,32
20240522,145600,116600350,43000,43000,43000,43000,0
20240522,145500,116600350,43000,43000,43000,43000,0
20240522,145400,116600350,43000,43000,43000,43000,0
20240522,145300,116600350,43000,43000,43000,43000,0
20240522,145200,116600350,43000,43000,43000,43000,0
20240522,145100,116600350,43000,43000,43000,43000,0
20240522,145000,116600350,43000,43000,43000,43000,0
20240522,144900,116600350,43000,43000,43000,43000,0
20240522,144800,116600350,43000,43000,43000,43000,0
20240522,144700,116600350,43000,43000,43000,43000,0
20240522,144600,116600350,43000,43000,43000,43000,0
20240522,144500,116600350,43000,43000,43000,43000,0
20240522,144400,116600350,43000,43000,43000,43000,0
20240522,144300,116600350,43000,43000,43000,43000,0
20240522,144200,116600350,43000,43000,43000,43000,0
20240522,144100,116600350,43000,43000,43000,43000,0
20240522,144000,116600350,43000,43000,43000,43000,0
20240522,143900,116600350,43000,43000,43000,43000,0
20240522,143800,116600350,43000,43000,43000,43000,11
20240522,143700,116127350,43000,43000,43000,43000,0
20240522,143600,116127350,43000,43000,43000,43000,0
20240522,143500,116127350,43000,43000,43000,43000,0
20240522,143400,116127350,43000,43000,43000,43000,0
20240522,143300,116127350,43000,43000,43000,43000,0
20240522,143200,116127350,43000,43000,43000,43000,0
20240522,143100,116127350,43000,43000,43000,43000,0
20240522,143000,116127350,43000,43000,43000,43000,0
20240522,142900,116127350,43000,43000,43000,43000,0
20240522,142800,116127350,43000,43000,43000,43000,0
20240522,142700,116127350,43000,43000,43000,43000,0
20240522,142600,116127350,43000,43000,43000,43000,0
20240522,142500,116127350,43000,43000,43000,43000,0
20240522,142400,116127350,43000,43000,43000,43000,0
20240522,142300,116127350,43000,43000,43000,43000,0
20240522,142200,116127350,43000,43000,43000,43000,0
20240522,142100,116127350,43000,43000,43000,43000,6
20240522,142000,115869350,43050,43050,43050,43050,0
20240522,141900,115869350,43050,43050,43050,43050,5
20240522,141800,115654100,43000,43000,43000,43000,0
20240522,141700,115654100,43000,43000,43000,43000,0
20240522,141600,115654100,43000,43000,43000,43000,0
20240522,141500,115654100,43000,43000,43000,43000,0
20240522,141400,115654100,43000,43000,43000,43000,0
20240522,141300,115654100,43000,43000,43000,43000,0
20240522,141200,115654100,43000,43000,43000,43000,0
20240522,141100,115654100,43000,43000,43000,43000,0
20240522,141000,115654100,43000,43000,43000,43000,0
20240522,140900,115654100,43000,43000,43000,43000,0
20240522,140800,115654100,43000,43000,43000,43000,0
20240522,140700,115654100,43000,43000,43000,43000,0
20240522,140600,115654100,43000,43000,43000,43000,41
20240522,140500,113891100,43000,43000,43000,43000,0
20240522,140400,113891100,43000,43000,43000,43000,0
20240522,140300,113891100,43000,43000,43000,43000,0
20240522,140200,113891100,43000,43000,43000,43000,0
20240522,140100,113891100,43000,43000,43000,43000,21
20240522,140000,112988100,43000,43000,43000,43000,238
20240522,135900,102754100,43000,43000,43000,43000,0
20240522,135800,102754100,43000,43000,43000,43000,82
20240522,135700,99228100,43100,43100,43100,43100,0
20240522,135600,99228100,43100,43100,43100,43100,0
20240522,135500,99228100,43100,43100,43100,43100,0
20240522,135400,99228100,43100,43100,43100,43100,0
20240522,135300,99228100,43100,43100,43100,43100,0
20240522,135200,99228100,43100,43100,43100,43100,0
20240522,135100,99228100,43100,43100,43100,43100,0
20240522,135000,99228100,43100,43100,43100,43100,0
20240522,134900,99228100,43100,43100,43100,43100,0
20240522,134800,99228100,43100,43100,43100,43100,0
20240522,134700,99228100,43100,43100,43100,43100,2
20240522,134600,99141900,43000,43000,43000,43000,0
20240522,134500,99141900,43000,43000,43000,43000,0
20240522,134400,99141900,43000,43000,43000,43000,0
20240522,134300,99141900,43000,43000,43000,43000,0
20240522,134200,99141900,43000,43000,43000,43000,0
20240522,134100,99141900,43000,43000,43000,43000,0
20240522,134000,99141900,43000,43000,43000,43000,0
20240522,133900,99141900,43000,43000,43000,43000,0
20240522,133800,99141900,43000,43000,43000,43000,0
20240522,133700,99141900,43000,43050,43050,43000,200
20240522,133600,90541800,43000,43000,43000,43000,0
20240522,133500,90541800,43000,43000,43000,43000,0
20240522,133400,90541800,43000,43000,43000,43000,0
20240522,133300,90541800,43000,43000,43000,43000,0
20240522,133200,90541800,43000,43000,43000,43000,0
20240522,133100,90541800,43000,43000,43000,43000,0
20240522,133000,90541800,43000,43000,43000,43000,0
20240522,132900,90541800,43000,43000,43000,43000,0
20240522,132800,90541800,43000,43000,43000,43000,0
20240522,132700,90541800,43000,43000,43000,43000,0
20240522,132600,90541800,43000,43000,43000,43000,0
20240522,132500,90541800,43000,43000,43000,43000,0
20240522,132400,90541800,43000,43000,43000,43000,0
20240522,132300,90541800,43000,43000,43000,43000,32
20240522,132200,89165800,43000,43000,43000,43000,0
20240522,132100,89165800,43000,43000,43000,43000,0
20240522,132000,89165800,43000,43000,43000,43000,80
20240522,131900,85725800,43000,43000,43000,43000,0
20240522,131800,85725800,43000,43000,43000,43000,0
20240522,131700,85725800,43000,43000,43000,43000,0
20240522,131600,85725800,43000,43000,43000,43000,0
20240522,131500,85725800,43000,43000,43000,43000,0
20240522,131400,85725800,43000,43000,43000,43000,0
20240522,131300,85725800,43000,43000,43000,43000,0
20240522,131200,85725800,43000,43000,43000,43000,0
20240522,131100,85725800,43000,43000,43000,43000,0
20240522,131000,85725800,43000,43000,43000,43000,0
20240522,130900,85725800,43000,43000,43000,43000,0
20240522,130800,85725800,43000,43000,43000,43000,0
20240522,130700,85725800,43000,43000,43000,43000,0
20240522,130600,85725800,43000,43000,43000,43000,0
20240522,130500,85725800,43000,43000,43000,43000,0
20240522,130400,85725800,43000,43000,43000,43000,0
20240522,130300,85725800,43000,43000,43000,43000,0
20240522,130200,85725800,43000,43000,43000,43000,0
20240522,130100,85725800,43000,43000,43000,43000,0
20240522,130000,85725800,43000,43000,43000,43000,0
20240522,125900,85725800,43000,43000,43000,43000,0
20240522,125800,85725800,43000,43000,43000,43000,0
20240522,125700,85725800,43000,43000,43000,43000,0
20240522,125600,85725800,43000,43000,43000,43000,150
20240522,125500,79275800,43000,43000,43000,43000,100
20240522,125400,74975800,43000,43000,43000,43000,0
20240522,125300,74975800,43000,43000,43000,43000,0
20240522,125200,74975800,43000,43000,43000,43000,0
20240522,125100,74975800,43000,43000,43000,43000,0
20240522,125000,74975800,43000,43000,43000,43000,0
20240522,124900,74975800,43000,43000,43000,43000,0
20240522,124800,74975800,43000,43000,43000,43000,1
20240522,124700,74932800,43000,43000,43000,43000,0
20240522,124600,74932800,43000,43000,43000,43000,0
20240522,124500,74932800,43000,43000,43000,43000,0
20240522,124400,74932800,43000,43000,43000,43000,230
20240522,124300,65042800,43100,43100,43100,43100,0
20240522,124200,65042800,43100,43100,43100,43100,0
20240522,124100,65042800,43100,43100,43100,43100,0
20240522,124000,65042800,43100,43100,43100,43100,0
20240522,123900,65042800,43100,43100,43100,43100,0
20240522,123800,65042800,43100,43100,43100,43100,0
20240522,123700,65042800,43100,43100,43100,43100,0
20240522,123600,65042800,43100,43100,43100,43100,0
20240522,123500,65042800,43100,43100,43100,43100,0
20240522,123400,65042800,43100,43100,43100,43100,0
20240522,123300,65042800,43100,43100,43100,43100,0
20240522,123200,65042800,43100,43100,43100,43100,0
20240522,123100,65042800,43100,43100,43100,43100,0
20240522,123000,65042800,43100,43100,43100,43100,0
20240522,122900,65042800,43100,43100,43100,43100,0
20240522,122800,65042800,43100,43100,43100,43100,0
20240522,122700,65042800,43100,43100,43100,43100,0
20240522,122600,65042800,43100,43100,43100,43100,0
20240522,122500,65042800,43100,43100,43100,43100,15
20240522,122400,64396300,43200,43200,43200,43200,0
20240522,122300,64396300,43200,43200,43200,43200,0
20240522,122200,64396300,43200,43200,43200,43200,0
20240522,122100,64396300,43200,43200,43200,43200,0
20240522,122000,64396300,43200,43200,43200,43200,0
20240522,121900,64396300,43200,43200,43200,43200,0
20240522,121800,64396300,43200,43200,43200,43200,0
20240522,121700,64396300,43200,43200,43200,43200,1
20240522,121600,64353100,43100,43100,43100,43100,0
20240522,121500,64353100,43100,43100,43100,43100,0
20240522,121400,64353100,43100,43100,43100,43100,0
20240522,121300,64353100,43100,43100,43100,43100,0
20240522,121200,64353100,43100,43100,43100,43100,0
20240522,121100,64353100,43100,43100,43100,43100,0
20240522,121000,64353100,43100,43100,43100,43100,0
20240522,120900,64353100,43100,43100,43100,43100,0
20240522,120800,64353100,43100,43100,43100,43100,0
20240522,120700,64353100,43100,43100,43100,43100,0
20240522,120600,64353100,43100,43100,43100,43100,0
20240522,120500,64353100,43100,43100,43100,43100,0
20240522,120400,64353100,43100,43100,43100,43100,0
20240522,120300,64353100,43100,43100,43100,43100,0
20240522,120200,64353100,43100,43000,43100,43000,129
20240522,120100,58800200,43000,43000,43000,43000,0
20240522,120000,58800200,43000,43000,43000,43000,0
20240522,115900,58800200,43000,43000,43000,43000,0
20240522,115800,58800200,43000,43000,43000,43000,0
20240522,115700,58800200,43000,43000,43000,43000,0
20240522,115600,58800200,43000,43000,43000,43000,0
20240522,115500,58800200,43000,43000,43000,43000,0
20240522,115400,58800200,43000,43000,43000,43000,0
20240522,115300,58800200,43000,43000,43000,43000,0
20240522,115200,58800200,43000,43000,43000,43000,0
20240522,115100,58800200,43000,43000,43000,43000,0
20240522,115000,58800200,43000,43000,43000,43000,0
20240522,114900,58800200,43000,43000,43000,43000,0
20240522,114800,58800200,43000,43000,43000,43000,0
20240522,114700,58800200,43000,43000,43000,43000,0
20240522,114600,58800200,43000,43000,43000,43000,0
20240522,114500,58800200,43000,43000,43000,43000,1
20240522,114400,58757200,43000,43000,43000,43000,0
20240522,114300,58757200,43000,43000,43000,43000,282
20240522,114200,46631200,43050,43050,43050,43050,0
20240522,114100,46631200,43050,43050,43050,43050,0
20240522,114000,46631200,43050,43050,43050,43050,0
20240522,113900,46631200,43050,43050,43050,43050,0
20240522,113800,46631200,43050,43050,43050,43050,0
20240522,113700,46631200,43050,43050,43050,43050,0
20240522,113600,46631200,43050,43050,43050,43050,0
20240522,113500,46631200,43050,43050,43050,43050,0
20240522,113400,46631200,43050,43050,43050,43050,0
20240522,113300,46631200,43050,43050,43050,43050,0
20240522,113200,46631200,43050,43050,43050,43050,0
20240522,113100,46631200,43050,43050,43050,43050,0
20240522,113000,46631200,43050,43050,43050,43050,0
20240522,112900,46631200,43050,43050,43050,43050,0
20240522,112800,46631200,43050,43050,43050,43050,0
20240522,112700,46631200,43050,43050,43050,43050,0
20240522,112600,46631200,43050,43000,43050,43000,22
20240522,112500,45685100,43050,43050,43050,43050,0
20240522,112400,45685100,43050,43050,43050,43050,0
20240522,112300,45685100,43050,43050,43050,43050,0
20240522,112200,45685100,43050,43050,43050,43050,0
20240522,112100,45685100,43050,43050,43050,43050,0
20240522,112000,45685100,43050,43050,43050,43050,0
20240522,111900,45685100,43050,43050,43050,43050,0
20240522,111800,45685100,43050,43050,43050,43050,0
20240522,111700,45685100,43050,43050,43050,43050,0
20240522,111600,45685100,43050,43050,43050,43050,0
20240522,111500,45685100,43050,43050,43050,43050,0
20240522,111400,45685100,43050,43050,43050,43050,0
20240522,111300,45685100,43050,43050,43050,43050,0
20240522,111200,45685100,43050,43050,43050,43050,0
20240522,111100,45685100,43050,43050,43050,43050,0
20240522,111000,45685100,43050,43050,43050,43050,0
20240522,110900,45685100,43050,43050,43050,43050,0
20240522,110800,45685100,43050,43050,43050,43050,0
20240522,110700,45685100,43050,43050,43050,43050,0
20240522,110600,45685100,43050,43050,43050,43050,0
20240522,110500,45685100,43050,43050,43050,43050,0
20240522,110400,45685100,43050,43050,43050,43050,0
20240522,110300,45685100,43050,43050,43050,43050,0
20240522,110200,45685100,43050,43050,43050,43050,0
20240522,110100,45685100,43050,43050,43050,43050,0
20240522,110000,45685100,43050,43050,43050,43050,0
20240522,105900,45685100,43050,43050,43050,43050,0
20240522,105800,45685100,43050,43050,43050,43050,0
20240522,105700,45685100,43050,43050,43050,43050,0
20240522,105600,45685100,43050,43050,43050,43050,0
20240522,105500,45685100,43050,43050,43050,43050,0
20240522,105400,45685100,43050,43050,43050,43050,0
20240522,105300,45685100,43050,43050,43050,43050,0
20240522,105200,45685100,43050,43050,43050,43050,0
20240522,105100,45685100,43050,43050,43050,43050,0
20240522,105000,45685100,43050,43050,43050,43050,0
20240522,104900,45685100,43050,43050,43050,43050,0
20240522,104800,45685100,43050,43050,43050,43050,0
20240522,104700,45685100,43050,43050,43050,43050,0
20240522,104600,45685100,43050,43050,43050,43050,0
20240522,104500,45685100,43050,43050,43050,43050,0
20240522,104400,45685100,43050,43050,43050,43050,0
20240522,104300,45685100,43050,43050,43050,43050,0
20240522,104200,45685100,43050,43050,43050,43050,23
20240522,104100,44694950,43150,43150,43150,43150,0
20240522,104000,44694950,43150,43150,43150,43150,0
20240522,103900,44694950,43150,43150,43150,43150,0
20240522,103800,44694950,43150,43150,43150,43150,0
20240522,103700,44694950,43150,43150,43150,43150,0
20240522,103600,44694950,43150,43150,43150,43150,0
20240522,103500,44694950,43150,43150,43150,43150,0
20240522,103400,44694950,43150,43150,43150,43150,0
20240522,103300,44694950,43150,43150,43150,43150,0
20240522,103200,44694950,43150,43150,43150,43150,0
20240522,103100,44694950,43150,43150,43150,43150,0
20240522,103000,44694950,43150,43150,43150,43150,0
20240522,102900,44694950,43150,43150,43150,43150,0
20240522,102800,44694950,43150,43150,43150,43150,0
20240522,102700,44694950,43150,43150,43150,43150,0
20240522,102600,44694950,43150,43150,43150,43150,0
20240522,102500,44694950,43150,43150,43150,43150,0
20240522,102400,44694950,43150,43150,43150,43150,0
20240522,102300,44694950,43150,43150,43150,43150,0
20240522,102200,44694950,43150,43150,43150,43150,0
20240522,102100,44694950,43150,43150,43150,43150,0
20240522,102000,44694950,43150,43150,43150,43150,0
20240522,101900,44694950,43150,43150,43150,43150,0
20240522,101800,44694950,43150,43150,43150,43150,0
20240522,101700,44694950,43150,43150,43150,43150,0
20240522,101600,44694950,43150,43150,43150,43150,0
20240522,101500,44694950,43150,43150,43150,43150,0
20240522,101400,44694950,43150,43150,43150,43150,0
20240522,101300,44694950,43150,43150,43150,43150,0
20240522,101200,44694950,43150,43150,43150,43150,2
20240522,101100,44608650,43200,43200,43200,43200,0
20240522,101000,44608650,43200,43200,43200,43200,0
20240522,100900,44608650,43200,43200,43200,43200,0
20240522,100800,44608650,43200,43200,43200,43200,0
20240522,100700,44608650,43200,43200,43200,43200,0
20240522,100600,44608650,43200,43200,43200,43200,0
20240522,100500,44608650,43200,43200,43200,43200,0
20240522,100400,44608650,43200,43200,43200,43200,3
20240522,100300,44479050,43200,43200,43200,43200,0
20240522,100200,44479050,43200,43200,43200,43200,0
20240522,100100,44479050,43200,43200,43200,43200,0
20240522,100000,44479050,43200,43200,43200,43200,1
20240522,095900,44435850,43200,43200,43200,43200,0
20240522,095800,44435850,43200,43200,43200,43200,0
20240522,095700,44435850,43200,43200,43200,43200,0
20240522,095600,44435850,43200,43200,43200,43200,2
20240522,095500,44349450,43200,43200,43200,43200,44
20240522,095400,42448650,43000,43000,43000,43000,0
20240522,095300,42448650,43000,43000,43000,43000,230
20240522,095200,32558650,43000,43000,43000,43000,0
20240522,095100,32558650,43000,43000,43000,43000,70
20240522,095000,29548650,42950,42950,42950,42950,0
20240522,094900,29548650,42950,42950,42950,42950,0
20240522,094800,29548650,42950,42950,42950,42950,0
20240522,094700,29548650,42950,42950,42950,42950,0
20240522,094600,29548650,42950,42950,42950,42950,0
20240522,094500,29548650,42950,42950,42950,42950,0
20240522,094400,29548650,42950,42950,42950,42950,0
20240522,094300,29548650,42950,42950,42950,42950,0
20240522,094200,29548650,42950,42950,42950,42950,1
20240522,094100,29505700,42950,42950,42950,42950,0
20240522,094000,29505700,42950,43000,43000,42950,10
20240522,093900,29076150,43000,43000,43000,43000,0
20240522,093800,29076150,43000,43000,43000,43000,228
20240522,093700,19272150,43300,43300,43300,43300,0
20240522,093600,19272150,43300,43300,43300,43300,0
20240522,093500,19272150,43300,43300,43300,43300,0
20240522,093400,19272150,43300,43300,43300,43300,0
20240522,093300,19272150,43300,43300,43300,43300,0
20240522,093200,19272150,43300,43300,43300,43300,0
20240522,093100,19272150,43300,43300,43300,43300,0
20240522,093000,19272150,43300,43300,43300,43300,0
20240522,092900,19272150,43300,43300,43300,43300,0
20240522,092800,19272150,43300,43300,43300,43300,0
20240522,092700,19272150,43300,43300,43300,43300,0
20240522,092600,19272150,43300,43300,43300,43300,0
20240522,092500,19272150,43300,43300,43300,43300,0
20240522,092400,19272150,43300,43300,43300,43300,0
20240522,092300,19272150,43300,43300,43300,43300,0
20240522,092200,19272150,43300,43300,43300,43300,0
20240522,092100,19272150,43300,43300,43300,43300,0
20240522,092000,19272150,43300,43300,43300,43300,0
20240522,091900,19272150,43300,43300,43300,43300,0
20240522,091800,19272150,43300,43300,43300,43300,0
20240522,091700,19272150,43300,43300,43300,43300,0
20240522,091600,19272150,43300,43300,43300,43300,0
20240522,091500,19272150,43300,43300,43300,43300,0
20240522,091400,19272150,43300,43300,43300,43300,21
20240522,091300,18362850,43300,43300,43300,43300,1
20240522,091200,18319550,43100,43100,43100,43100,0
20240522,091100,18319550,43100,43100,43100,43100,0
20240522,091000,18319550,43100,43100,43100,43100,0
20240522,090900,18319550,43100,43000,43100,43000,193
20240522,090800,10019450,43000,42950,43000,42950,24
20240522,090700,8987800,43000,43000,43000,43000,0
20240522,090600,8987800,43000,43050,43050,43000,208
20240522,090500,43400,43400,43400,43400,43400,0
20240522,090400,43400,43400,43400,43400,43400,0
20240522,090300,43400,43400,43400,43400,43400,0
20240522,090200,43400,43400,43400,43400,43400,0
20240522,090100,43400,43400,43400,43400,43400,0
20240522,090000,43400,43400,43400,43400,43400,1