KissMeData/001070/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,183300,10471650,6500,6500,6500,6500,122
20240503,183200,10471650,6500,6500,6500,6500,0
20240503,183100,10471650,6500,6500,6500,6500,0
20240503,183000,10471650,6500,6500,6500,6500,0
20240503,182900,10471650,6500,6500,6500,6500,0
20240503,182800,10471650,6500,6500,6500,6500,0
20240503,182700,10471650,6500,6500,6500,6500,0
20240503,182600,10471650,6500,6500,6500,6500,0
20240503,182500,10471650,6500,6500,6500,6500,0
20240503,182400,10471650,6500,6500,6500,6500,0
20240503,182300,10471650,6500,6500,6500,6500,0
20240503,182200,10471650,6500,6500,6500,6500,0
20240503,182100,10471650,6500,6500,6500,6500,0
20240503,182000,10471650,6500,6500,6500,6500,0
20240503,181900,10471650,6500,6500,6500,6500,0
20240503,181800,10471650,6500,6500,6500,6500,0
20240503,181700,10471650,6500,6500,6500,6500,0
20240503,181600,10471650,6500,6500,6500,6500,0
20240503,181500,10471650,6500,6500,6500,6500,0
20240503,181400,10471650,6500,6500,6500,6500,0
20240503,181300,10471650,6500,6500,6500,6500,0
20240503,181200,10471650,6500,6500,6500,6500,0
20240503,181100,10471650,6500,6500,6500,6500,0
20240503,181000,10471650,6500,6500,6500,6500,0
20240503,180900,10471650,6500,6500,6500,6500,0
20240503,180800,10471650,6500,6500,6500,6500,0
20240503,180700,10471650,6500,6500,6500,6500,0
20240503,180600,10471650,6500,6500,6500,6500,0
20240503,180500,10471650,6500,6500,6500,6500,0
20240503,180400,10471650,6500,6500,6500,6500,0
20240503,180300,10471650,6500,6500,6500,6500,122
20240503,180200,10471650,6500,6500,6500,6500,0
20240503,180100,10471650,6500,6500,6500,6500,0
20240503,180000,10471650,6500,6500,6500,6500,0
20240503,175900,10471650,6500,6500,6500,6500,0
20240503,175800,10471650,6500,6500,6500,6500,0
20240503,175700,10471650,6500,6500,6500,6500,0
20240503,175600,10471650,6500,6500,6500,6500,0
20240503,175500,10471650,6500,6500,6500,6500,0
20240503,175400,10471650,6500,6500,6500,6500,0
20240503,175300,10471650,6500,6500,6500,6500,0
20240503,175200,10471650,6500,6500,6500,6500,0
20240503,175100,10471650,6500,6500,6500,6500,0
20240503,175000,10471650,6500,6500,6500,6500,0
20240503,174900,10471650,6500,6500,6500,6500,0
20240503,174800,10471650,6500,6500,6500,6500,0
20240503,174700,10471650,6500,6500,6500,6500,0
20240503,174600,10471650,6500,6500,6500,6500,0
20240503,174500,10471650,6500,6500,6500,6500,0
20240503,174400,10471650,6500,6500,6500,6500,0
20240503,174300,10471650,6500,6500,6500,6500,0
20240503,174200,10471650,6500,6500,6500,6500,0
20240503,174100,10471650,6500,6500,6500,6500,0
20240503,174000,10471650,6500,6500,6500,6500,0
20240503,173900,10471650,6500,6500,6500,6500,0
20240503,173800,10471650,6500,6500,6500,6500,0
20240503,173700,10471650,6500,6500,6500,6500,0
20240503,173600,10471650,6500,6500,6500,6500,0
20240503,173500,10471650,6500,6500,6500,6500,0
20240503,173400,10471650,6500,6500,6500,6500,0
20240503,173300,10471650,6500,6500,6500,6500,122
20240503,173200,10471650,6500,6500,6500,6500,0
20240503,173100,10471650,6500,6500,6500,6500,0
20240503,173000,10471650,6500,6500,6500,6500,0
20240503,172900,10471650,6500,6500,6500,6500,0
20240503,172800,10471650,6500,6500,6500,6500,0
20240503,172700,10471650,6500,6500,6500,6500,0
20240503,172600,10471650,6500,6500,6500,6500,0
20240503,172500,10471650,6500,6500,6500,6500,0
20240503,172400,10471650,6500,6500,6500,6500,0
20240503,172300,10471650,6500,6500,6500,6500,0
20240503,172200,10471650,6500,6500,6500,6500,0
20240503,172100,10471650,6500,6500,6500,6500,0
20240503,172000,10471650,6500,6500,6500,6500,0
20240503,171900,10471650,6500,6500,6500,6500,0
20240503,171800,10471650,6500,6500,6500,6500,0
20240503,171700,10471650,6500,6500,6500,6500,0
20240503,171600,10471650,6500,6500,6500,6500,0
20240503,171500,10471650,6500,6500,6500,6500,0
20240503,171400,10471650,6500,6500,6500,6500,0
20240503,171300,10471650,6500,6500,6500,6500,0
20240503,171200,10471650,6500,6500,6500,6500,0
20240503,171100,10471650,6500,6500,6500,6500,0
20240503,171000,10471650,6500,6500,6500,6500,0
20240503,170900,10471650,6500,6500,6500,6500,0
20240503,170800,10471650,6500,6500,6500,6500,0
20240503,170700,10471650,6500,6500,6500,6500,0
20240503,170600,10471650,6500,6500,6500,6500,0
20240503,170500,10471650,6500,6500,6500,6500,0
20240503,170400,10471650,6500,6500,6500,6500,0
20240503,170300,10471650,6500,6500,6500,6500,122
20240503,170200,10471650,6500,6500,6500,6500,0
20240503,170100,10471650,6500,6500,6500,6500,0
20240503,170000,10471650,6500,6500,6500,6500,0
20240503,165900,10471650,6500,6500,6500,6500,0
20240503,165800,10471650,6500,6500,6500,6500,0
20240503,165700,10471650,6500,6500,6500,6500,0
20240503,165600,10471650,6500,6500,6500,6500,0
20240503,165500,10471650,6500,6500,6500,6500,0
20240503,165400,10471650,6500,6500,6500,6500,0
20240503,165300,10471650,6500,6500,6500,6500,0
20240503,165200,10471650,6500,6500,6500,6500,0
20240503,165100,10471650,6500,6500,6500,6500,0
20240503,165000,10471650,6500,6500,6500,6500,0
20240503,164900,10471650,6500,6500,6500,6500,0
20240503,164800,10471650,6500,6500,6500,6500,0
20240503,164700,10471650,6500,6500,6500,6500,0
20240503,164600,10471650,6500,6500,6500,6500,0
20240503,164500,10471650,6500,6500,6500,6500,0
20240503,164400,10471650,6500,6500,6500,6500,0
20240503,164300,10471650,6500,6500,6500,6500,0
20240503,164200,10471650,6500,6500,6500,6500,0
20240503,164100,10471650,6500,6500,6500,6500,0
20240503,164000,10471650,6500,6500,6500,6500,0
20240503,163900,10471650,6500,6500,6500,6500,0
20240503,163800,10471650,6500,6500,6500,6500,0
20240503,163700,10471650,6500,6500,6500,6500,0
20240503,163600,10471650,6500,6500,6500,6500,0
20240503,163500,10471650,6500,6500,6500,6500,0
20240503,163400,10471650,6500,6500,6500,6500,0
20240503,163300,10471650,6500,6500,6500,6500,122
20240503,163200,10471650,6500,6500,6500,6500,0
20240503,163100,10471650,6500,6500,6500,6500,0
20240503,163000,10471650,6500,6500,6500,6500,0
20240503,162900,10471650,6500,6500,6500,6500,0
20240503,162800,10471650,6500,6500,6500,6500,0
20240503,162700,10471650,6500,6500,6500,6500,0
20240503,162600,10471650,6500,6500,6500,6500,0
20240503,162500,10471650,6500,6500,6500,6500,0
20240503,162400,10471650,6500,6500,6500,6500,0
20240503,162300,10471650,6500,6500,6500,6500,0
20240503,162200,10471650,6500,6500,6500,6500,0
20240503,162100,10471650,6500,6500,6500,6500,0
20240503,162000,10471650,6500,6500,6500,6500,0
20240503,161900,10471650,6500,6500,6500,6500,0
20240503,161800,10471650,6500,6500,6500,6500,0
20240503,161700,10471650,6500,6500,6500,6500,0
20240503,161600,10471650,6500,6500,6500,6500,0
20240503,161500,10471650,6500,6500,6500,6500,0
20240503,161400,10471650,6500,6500,6500,6500,0
20240503,161300,10471650,6500,6500,6500,6500,0
20240503,161200,10471650,6500,6500,6500,6500,0
20240503,161100,10471650,6500,6500,6500,6500,0
20240503,161000,10471650,6500,6500,6500,6500,0
20240503,160900,10471650,6500,6500,6500,6500,0
20240503,160800,10471650,6500,6500,6500,6500,0
20240503,160700,10471650,6500,6500,6500,6500,0
20240503,160600,10471650,6500,6500,6500,6500,0
20240503,160500,10471650,6500,6500,6500,6500,0
20240503,160400,10471650,6500,6500,6500,6500,0
20240503,160300,10471650,6500,6500,6500,6500,122
20240503,160200,10471650,6500,6500,6500,6500,0
20240503,160100,10471650,6500,6500,6500,6500,0
20240503,160000,10471650,6500,6500,6500,6500,0
20240503,155900,10471650,6500,6500,6500,6500,0
20240503,155800,10471650,6500,6500,6500,6500,0
20240503,155700,10471650,6500,6500,6500,6500,0
20240503,155600,10471650,6500,6500,6500,6500,0
20240503,155500,10471650,6500,6500,6500,6500,0
20240503,155400,10471650,6500,6500,6500,6500,0
20240503,155300,10471650,6500,6500,6500,6500,0
20240503,155200,10471650,6500,6500,6500,6500,0
20240503,155100,10471650,6500,6500,6500,6500,0
20240503,155000,10471650,6500,6500,6500,6500,0
20240503,154900,10471650,6500,6500,6500,6500,0
20240503,154800,10471650,6500,6500,6500,6500,0
20240503,154700,10471650,6500,6500,6500,6500,0
20240503,154600,10471650,6500,6500,6500,6500,0
20240503,154500,10471650,6500,6500,6500,6500,0
20240503,154400,10471650,6500,6500,6500,6500,0
20240503,154300,10471650,6500,6500,6500,6500,0
20240503,154200,10471650,6500,6500,6500,6500,0
20240503,154100,10471650,6500,6500,6500,6500,0
20240503,154000,10471650,6500,6500,6500,6500,0
20240503,153900,10471650,6500,6500,6500,6500,0
20240503,153800,10471650,6500,6500,6500,6500,0
20240503,153700,10471650,6500,6500,6500,6500,0
20240503,153600,10471650,6500,6500,6500,6500,0
20240503,153500,10471650,6500,6500,6500,6500,0
20240503,153400,10471650,6500,6500,6500,6500,0
20240503,153300,10471650,6500,6500,6500,6500,122
20240503,153200,10471650,6500,6500,6500,6500,0
20240503,153100,10471650,6500,6500,6500,6500,0
20240503,153000,10471650,6500,6500,6500,6500,122
20240503,152900,9678650,6530,6530,6530,6530,0
20240503,152800,9678650,6530,6530,6530,6530,0
20240503,152700,9678650,6530,6530,6530,6530,0
20240503,152600,9678650,6530,6530,6530,6530,0
20240503,152500,9678650,6530,6530,6530,6530,0
20240503,152400,9678650,6530,6530,6530,6530,0
20240503,152300,9678650,6530,6530,6530,6530,0
20240503,152200,9678650,6530,6530,6530,6530,0
20240503,152100,9678650,6530,6530,6530,6530,0
20240503,152000,9678650,6530,6530,6530,6530,0
20240503,151900,9678650,6530,6530,6530,6530,0
20240503,151800,9678650,6530,6530,6530,6530,0
20240503,151700,9678650,6530,6520,6530,6520,2
20240503,151600,9665600,6510,6510,6510,6510,7
20240503,151500,9620030,6530,6510,6530,6510,5
20240503,151400,9587420,6530,6530,6530,6530,0
20240503,151300,9587420,6530,6530,6530,6530,0
20240503,151200,9587420,6530,6530,6530,6530,1
20240503,151100,9580890,6500,6500,6500,6500,0
20240503,151000,9580890,6500,6500,6500,6500,0
20240503,150900,9580890,6500,6500,6500,6500,0
20240503,150800,9580890,6500,6500,6500,6500,1
20240503,150700,9574390,6530,6530,6530,6530,0
20240503,150600,9574390,6530,6530,6530,6530,0
20240503,150500,9574390,6530,6530,6530,6530,0
20240503,150400,9574390,6530,6530,6530,6530,1
20240503,150300,9567860,6500,6500,6500,6500,0
20240503,150200,9567860,6500,6520,6520,6500,120
20240503,150100,8787710,6530,6530,6530,6530,0
20240503,150000,8787710,6530,6530,6530,6530,0
20240503,145900,8787710,6530,6530,6530,6530,0
20240503,145800,8787710,6530,6530,6530,6530,0
20240503,145700,8787710,6530,6530,6530,6530,0
20240503,145600,8787710,6530,6530,6530,6530,0
20240503,145500,8787710,6530,6530,6530,6530,0
20240503,145400,8787710,6530,6530,6530,6530,0
20240503,145300,8787710,6530,6530,6530,6530,0
20240503,145200,8787710,6530,6530,6530,6530,0
20240503,145100,8787710,6530,6530,6530,6530,10
20240503,145000,8722410,6530,6530,6530,6530,0
20240503,144900,8722410,6530,6530,6530,6530,0
20240503,144800,8722410,6530,6530,6530,6530,0
20240503,144700,8722410,6530,6530,6530,6530,0
20240503,144600,8722410,6530,6530,6530,6530,0
20240503,144500,8722410,6530,6530,6530,6530,0
20240503,144400,8722410,6530,6530,6530,6530,0
20240503,144300,8722410,6530,6530,6530,6530,0
20240503,144200,8722410,6530,6530,6530,6530,0
20240503,144100,8722410,6530,6530,6530,6530,0
20240503,144000,8722410,6530,6530,6530,6530,0
20240503,143900,8722410,6530,6530,6530,6530,0
20240503,143800,8722410,6530,6530,6530,6530,5
20240503,143700,8689760,6530,6530,6530,6530,5
20240503,143600,8657110,6530,6530,6530,6530,0
20240503,143500,8657110,6530,6530,6530,6530,0
20240503,143400,8657110,6530,6530,6530,6530,0
20240503,143300,8657110,6530,6530,6530,6530,0
20240503,143200,8657110,6530,6530,6530,6530,0
20240503,143100,8657110,6530,6530,6530,6530,0
20240503,143000,8657110,6530,6530,6530,6530,0
20240503,142900,8657110,6530,6530,6530,6530,0
20240503,142800,8657110,6530,6530,6530,6530,0
20240503,142700,8657110,6530,6530,6530,6530,1
20240503,142600,8650580,6530,6530,6530,6530,0
20240503,142500,8650580,6530,6530,6530,6530,0
20240503,142400,8650580,6530,6530,6530,6530,0
20240503,142300,8650580,6530,6530,6530,6530,0
20240503,142200,8650580,6530,6530,6530,6530,0
20240503,142100,8650580,6530,6530,6530,6530,0
20240503,142000,8650580,6530,6530,6530,6530,5
20240503,141900,8617930,6520,6520,6520,6520,0
20240503,141800,8617930,6520,6520,6520,6520,0
20240503,141700,8617930,6520,6520,6520,6520,0
20240503,141600,8617930,6520,6520,6520,6520,0
20240503,141500,8617930,6520,6520,6520,6520,0
20240503,141400,8617930,6520,6520,6520,6520,0
20240503,141300,8617930,6520,6520,6520,6520,0
20240503,141200,8617930,6520,6520,6520,6520,0
20240503,141100,8617930,6520,6520,6520,6520,0
20240503,141000,8617930,6520,6520,6520,6520,0
20240503,140900,8617930,6520,6520,6520,6520,0
20240503,140800,8617930,6520,6520,6520,6520,0
20240503,140700,8617930,6520,6520,6520,6520,5
20240503,140600,8585330,6530,6530,6530,6530,0
20240503,140500,8585330,6530,6530,6530,6530,0
20240503,140400,8585330,6530,6530,6530,6530,0
20240503,140300,8585330,6530,6530,6530,6530,0
20240503,140200,8585330,6530,6530,6530,6530,0
20240503,140100,8585330,6530,6530,6530,6530,0
20240503,140000,8585330,6530,6530,6530,6530,0
20240503,135900,8585330,6530,6530,6530,6530,0
20240503,135800,8585330,6530,6530,6530,6530,0
20240503,135700,8585330,6530,6530,6530,6530,0
20240503,135600,8585330,6530,6530,6530,6530,0
20240503,135500,8585330,6530,6530,6530,6530,0
20240503,135400,8585330,6530,6530,6530,6530,0
20240503,135300,8585330,6530,6530,6530,6530,0
20240503,135200,8585330,6530,6530,6530,6530,10
20240503,135100,8520030,6530,6530,6530,6530,0
20240503,135000,8520030,6530,6530,6530,6530,0
20240503,134900,8520030,6530,6530,6530,6530,0
20240503,134800,8520030,6530,6530,6530,6530,0
20240503,134700,8520030,6530,6530,6530,6530,0
20240503,134600,8520030,6530,6530,6530,6530,28
20240503,134500,8337190,6530,6530,6530,6530,0
20240503,134400,8337190,6530,6530,6530,6530,0
20240503,134300,8337190,6530,6530,6530,6530,22
20240503,134200,8193530,6530,6530,6530,6530,0
20240503,134100,8193530,6530,6530,6530,6530,0
20240503,134000,8193530,6530,6530,6530,6530,0
20240503,133900,8193530,6530,6530,6530,6530,0
20240503,133800,8193530,6530,6530,6530,6530,0
20240503,133700,8193530,6530,6530,6530,6530,0
20240503,133600,8193530,6530,6530,6530,6530,0
20240503,133500,8193530,6530,6530,6530,6530,39
20240503,133400,7938860,6530,6530,6530,6530,0
20240503,133300,7938860,6530,6530,6530,6530,0
20240503,133200,7938860,6530,6530,6530,6530,0
20240503,133100,7938860,6530,6530,6530,6530,0
20240503,133000,7938860,6530,6530,6530,6530,0
20240503,132900,7938860,6530,6530,6530,6530,0
20240503,132800,7938860,6530,6530,6530,6530,204
20240503,132700,6606740,6530,6530,6530,6530,0
20240503,132600,6606740,6530,6530,6530,6530,0
20240503,132500,6606740,6530,6530,6530,6530,0
20240503,132400,6606740,6530,6530,6530,6530,0
20240503,132300,6606740,6530,6530,6530,6530,0
20240503,132200,6606740,6530,6530,6530,6530,0
20240503,132100,6606740,6530,6530,6530,6530,0
20240503,132000,6606740,6530,6530,6530,6530,0
20240503,131900,6606740,6530,6530,6530,6530,0
20240503,131800,6606740,6530,6530,6530,6530,0
20240503,131700,6606740,6530,6530,6530,6530,0
20240503,131600,6606740,6530,6530,6530,6530,0
20240503,131500,6606740,6530,6530,6530,6530,0
20240503,131400,6606740,6530,6530,6530,6530,0
20240503,131300,6606740,6530,6530,6530,6530,0
20240503,131200,6606740,6530,6530,6530,6530,1
20240503,131100,6600210,6500,6500,6500,6500,0
20240503,131000,6600210,6500,6500,6500,6500,0
20240503,130900,6600210,6500,6500,6500,6500,0
20240503,130800,6600210,6500,6500,6500,6500,0
20240503,130700,6600210,6500,6500,6500,6500,0
20240503,130600,6600210,6500,6500,6500,6500,0
20240503,130500,6600210,6500,6500,6500,6500,0
20240503,130400,6600210,6500,6500,6500,6500,0
20240503,130300,6600210,6500,6500,6500,6500,0
20240503,130200,6600210,6500,6500,6500,6500,0
20240503,130100,6600210,6500,6500,6500,6500,0
20240503,130000,6600210,6500,6500,6500,6500,0
20240503,125900,6600210,6500,6500,6500,6500,0
20240503,125800,6600210,6500,6500,6500,6500,0
20240503,125700,6600210,6500,6500,6500,6500,0
20240503,125600,6600210,6500,6500,6500,6500,0
20240503,125500,6600210,6500,6500,6500,6500,0
20240503,125400,6600210,6500,6500,6500,6500,0
20240503,125300,6600210,6500,6500,6500,6500,0
20240503,125200,6600210,6500,6500,6500,6500,0
20240503,125100,6600210,6500,6500,6500,6500,0
20240503,125000,6600210,6500,6500,6500,6500,0
20240503,124900,6600210,6500,6500,6500,6500,0
20240503,124800,6600210,6500,6500,6500,6500,0
20240503,124700,6600210,6500,6500,6500,6500,0
20240503,124600,6600210,6500,6500,6500,6500,0
20240503,124500,6600210,6500,6500,6500,6500,0
20240503,124400,6600210,6500,6500,6500,6500,0
20240503,124300,6600210,6500,6500,6500,6500,0
20240503,124200,6600210,6500,6500,6500,6500,0
20240503,124100,6600210,6500,6500,6500,6500,0
20240503,124000,6600210,6500,6500,6500,6500,0
20240503,123900,6600210,6500,6500,6500,6500,0
20240503,123800,6600210,6500,6500,6500,6500,0
20240503,123700,6600210,6500,6500,6500,6500,0
20240503,123600,6600210,6500,6500,6500,6500,0
20240503,123500,6600210,6500,6500,6500,6500,0
20240503,123400,6600210,6500,6500,6500,6500,0
20240503,123300,6600210,6500,6500,6500,6500,0
20240503,123200,6600210,6500,6500,6500,6500,0
20240503,123100,6600210,6500,6500,6500,6500,0
20240503,123000,6600210,6500,6500,6500,6500,0
20240503,122900,6600210,6500,6500,6500,6500,0
20240503,122800,6600210,6500,6500,6500,6500,0
20240503,122700,6600210,6500,6500,6500,6500,0
20240503,122600,6600210,6500,6500,6500,6500,0
20240503,122500,6600210,6500,6500,6500,6500,0
20240503,122400,6600210,6500,6500,6500,6500,0
20240503,122300,6600210,6500,6500,6500,6500,0
20240503,122200,6600210,6500,6500,6500,6500,0
20240503,122100,6600210,6500,6500,6500,6500,0
20240503,122000,6600210,6500,6500,6500,6500,0
20240503,121900,6600210,6500,6500,6500,6500,0
20240503,121800,6600210,6500,6500,6500,6500,0
20240503,121700,6600210,6500,6500,6500,6500,0
20240503,121600,6600210,6500,6500,6500,6500,0
20240503,121500,6600210,6500,6500,6500,6500,0
20240503,121400,6600210,6500,6500,6500,6500,0
20240503,121300,6600210,6500,6510,6510,6500,20
20240503,121200,6470060,6530,6530,6530,6530,0
20240503,121100,6470060,6530,6530,6530,6530,0
20240503,121000,6470060,6530,6530,6530,6530,0
20240503,120900,6470060,6530,6530,6530,6530,0
20240503,120800,6470060,6530,6530,6530,6530,0
20240503,120700,6470060,6530,6530,6530,6530,0
20240503,120600,6470060,6530,6530,6530,6530,0
20240503,120500,6470060,6530,6530,6530,6530,0
20240503,120400,6470060,6530,6530,6530,6530,0
20240503,120300,6470060,6530,6530,6530,6530,0
20240503,120200,6470060,6530,6520,6530,6520,60
20240503,120100,6078560,6510,6510,6510,6510,0
20240503,120000,6078560,6510,6510,6510,6510,0
20240503,115900,6078560,6510,6510,6510,6510,0
20240503,115800,6078560,6510,6510,6510,6510,0
20240503,115700,6078560,6510,6510,6510,6510,0
20240503,115600,6078560,6510,6510,6510,6510,0
20240503,115500,6078560,6510,6510,6510,6510,0
20240503,115400,6078560,6510,6510,6510,6510,0
20240503,115300,6078560,6510,6510,6510,6510,0
20240503,115200,6078560,6510,6510,6510,6510,0
20240503,115100,6078560,6510,6510,6510,6510,0
20240503,115000,6078560,6510,6510,6510,6510,0
20240503,114900,6078560,6510,6510,6510,6510,0
20240503,114800,6078560,6510,6510,6510,6510,0
20240503,114700,6078560,6510,6510,6510,6510,0
20240503,114600,6078560,6510,6510,6510,6510,0
20240503,114500,6078560,6510,6510,6510,6510,0
20240503,114400,6078560,6510,6510,6510,6510,0
20240503,114300,6078560,6510,6510,6510,6510,0
20240503,114200,6078560,6510,6510,6510,6510,0
20240503,114100,6078560,6510,6510,6510,6510,0
20240503,114000,6078560,6510,6510,6510,6510,0
20240503,113900,6078560,6510,6510,6510,6510,0
20240503,113800,6078560,6510,6510,6510,6510,1
20240503,113700,6072050,6510,6510,6510,6510,0
20240503,113600,6072050,6510,6510,6510,6510,0
20240503,113500,6072050,6510,6510,6510,6510,1
20240503,113400,6065540,6510,6510,6510,6510,0
20240503,113300,6065540,6510,6510,6510,6510,1
20240503,113200,6059030,6510,6510,6510,6510,0
20240503,113100,6059030,6510,6510,6510,6510,0
20240503,113000,6059030,6510,6510,6510,6510,0
20240503,112900,6059030,6510,6510,6510,6510,0
20240503,112800,6059030,6510,6510,6510,6510,10
20240503,112700,5993930,6520,6520,6520,6520,0
20240503,112600,5993930,6520,6520,6520,6520,0
20240503,112500,5993930,6520,6520,6520,6520,0
20240503,112400,5993930,6520,6520,6520,6520,5
20240503,112300,5961330,6510,6510,6510,6510,0
20240503,112200,5961330,6510,6510,6510,6510,0
20240503,112100,5961330,6510,6510,6510,6510,0
20240503,112000,5961330,6510,6510,6510,6510,0
20240503,111900,5961330,6510,6510,6510,6510,0
20240503,111800,5961330,6510,6510,6510,6510,0
20240503,111700,5961330,6510,6510,6510,6510,0
20240503,111600,5961330,6510,6510,6510,6510,0
20240503,111500,5961330,6510,6510,6510,6510,0
20240503,111400,5961330,6510,6510,6510,6510,0
20240503,111300,5961330,6510,6510,6510,6510,0
20240503,111200,5961330,6510,6510,6510,6510,54
20240503,111100,5609790,6500,6500,6500,6500,0
20240503,111000,5609790,6500,6500,6500,6500,0
20240503,110900,5609790,6500,6500,6500,6500,0
20240503,110800,5609790,6500,6500,6500,6500,0
20240503,110700,5609790,6500,6500,6500,6500,0
20240503,110600,5609790,6500,6500,6500,6500,0
20240503,110500,5609790,6500,6500,6500,6500,0
20240503,110400,5609790,6500,6500,6500,6500,0
20240503,110300,5609790,6500,6500,6500,6500,0
20240503,110200,5609790,6500,6500,6500,6500,0
20240503,110100,5609790,6500,6500,6500,6500,0
20240503,110000,5609790,6500,6500,6500,6500,0
20240503,105900,5609790,6500,6500,6500,6500,0
20240503,105800,5609790,6500,6500,6500,6500,159
20240503,105700,4576290,6510,6520,6520,6510,15
20240503,105600,4478590,6530,6530,6530,6530,5
20240503,105500,4445940,6540,6540,6540,6540,0
20240503,105400,4445940,6540,6540,6540,6540,0
20240503,105300,4445940,6540,6540,6540,6540,0
20240503,105200,4445940,6540,6540,6540,6540,0
20240503,105100,4445940,6540,6540,6540,6540,0
20240503,105000,4445940,6540,6540,6540,6540,0
20240503,104900,4445940,6540,6540,6540,6540,0
20240503,104800,4445940,6540,6540,6540,6540,0
20240503,104700,4445940,6540,6540,6540,6540,0
20240503,104600,4445940,6540,6540,6540,6540,0
20240503,104500,4445940,6540,6540,6540,6540,0
20240503,104400,4445940,6540,6540,6540,6540,0
20240503,104300,4445940,6540,6540,6540,6540,0
20240503,104200,4445940,6540,6540,6540,6540,1
20240503,104100,4439400,6500,6500,6500,6500,0
20240503,104000,4439400,6500,6500,6500,6500,0
20240503,103900,4439400,6500,6500,6500,6500,0
20240503,103800,4439400,6500,6500,6500,6500,0
20240503,103700,4439400,6500,6500,6500,6500,0
20240503,103600,4439400,6500,6500,6500,6500,0
20240503,103500,4439400,6500,6500,6500,6500,0
20240503,103400,4439400,6500,6500,6500,6500,0
20240503,103300,4439400,6500,6500,6500,6500,0
20240503,103200,4439400,6500,6500,6500,6500,0
20240503,103100,4439400,6500,6500,6500,6500,0
20240503,103000,4439400,6500,6500,6500,6500,0
20240503,102900,4439400,6500,6500,6500,6500,0
20240503,102800,4439400,6500,6500,6500,6500,0
20240503,102700,4439400,6500,6500,6500,6500,0
20240503,102600,4439400,6500,6500,6500,6500,0
20240503,102500,4439400,6500,6500,6500,6500,0
20240503,102400,4439400,6500,6500,6500,6500,0
20240503,102300,4439400,6500,6500,6500,6500,0
20240503,102200,4439400,6500,6500,6500,6500,0
20240503,102100,4439400,6500,6500,6500,6500,0
20240503,102000,4439400,6500,6500,6500,6500,0
20240503,101900,4439400,6500,6500,6500,6500,1
20240503,101800,4432900,6560,6560,6560,6560,0
20240503,101700,4432900,6560,6560,6560,6560,0
20240503,101600,4432900,6560,6560,6560,6560,0
20240503,101500,4432900,6560,6560,6560,6560,0
20240503,101400,4432900,6560,6560,6560,6560,0
20240503,101300,4432900,6560,6560,6560,6560,0
20240503,101200,4432900,6560,6560,6560,6560,0
20240503,101100,4432900,6560,6560,6560,6560,0
20240503,101000,4432900,6560,6560,6560,6560,1
20240503,100900,4426340,6490,6490,6490,6490,0
20240503,100800,4426340,6490,6490,6490,6490,0
20240503,100700,4426340,6490,6490,6490,6490,0
20240503,100600,4426340,6490,6530,6530,6490,18
20240503,100500,4308950,6530,6530,6530,6530,0
20240503,100400,4308950,6530,6530,6530,6530,0
20240503,100300,4308950,6530,6530,6530,6530,0
20240503,100200,4308950,6530,6530,6530,6530,0
20240503,100100,4308950,6530,6530,6530,6530,0
20240503,100000,4308950,6530,6530,6530,6530,0
20240503,095900,4308950,6530,6530,6530,6530,0
20240503,095800,4308950,6530,6530,6530,6530,0
20240503,095700,4308950,6530,6530,6530,6530,0
20240503,095600,4308950,6530,6530,6530,6530,0
20240503,095500,4308950,6530,6530,6530,6530,0
20240503,095400,4308950,6530,6530,6530,6530,0
20240503,095300,4308950,6530,6530,6530,6530,0
20240503,095200,4308950,6530,6530,6530,6530,5
20240503,095100,4276300,6590,6590,6590,6590,0
20240503,095000,4276300,6590,6590,6590,6590,0
20240503,094900,4276300,6590,6590,6590,6590,0
20240503,094800,4276300,6590,6590,6590,6590,0
20240503,094700,4276300,6590,6590,6590,6590,0
20240503,094600,4276300,6590,6590,6590,6590,0
20240503,094500,4276300,6590,6590,6590,6590,0
20240503,094400,4276300,6590,6590,6590,6590,0
20240503,094300,4276300,6590,6590,6590,6590,0
20240503,094200,4276300,6590,6590,6590,6590,0
20240503,094100,4276300,6590,6540,6590,6540,15
20240503,094000,4178100,6550,6550,6550,6550,0
20240503,093900,4178100,6550,6550,6550,6550,0
20240503,093800,4178100,6550,6550,6550,6550,0
20240503,093700,4178100,6550,6550,6550,6550,0
20240503,093600,4178100,6550,6550,6550,6550,0
20240503,093500,4178100,6550,6580,6580,6550,7
20240503,093400,4132190,6590,6590,6590,6590,0
20240503,093300,4132190,6590,6590,6590,6590,0
20240503,093200,4132190,6590,6590,6590,6590,0
20240503,093100,4132190,6590,6590,6590,6590,0
20240503,093000,4132190,6590,6590,6590,6590,0
20240503,092900,4132190,6590,6590,6590,6590,0
20240503,092800,4132190,6590,6590,6590,6590,0
20240503,092700,4132190,6590,6590,6590,6590,0
20240503,092600,4132190,6590,6590,6590,6590,3
20240503,092500,4112420,6600,6600,6600,6600,0
20240503,092400,4112420,6600,6600,6600,6600,0
20240503,092300,4112420,6600,6590,6600,6590,201
20240503,092200,2786820,6620,6620,6620,6620,0
20240503,092100,2786820,6620,6620,6620,6620,0
20240503,092000,2786820,6620,6620,6620,6620,0
20240503,091900,2786820,6620,6620,6620,6620,0
20240503,091800,2786820,6620,6620,6620,6620,0
20240503,091700,2786820,6620,6620,6620,6620,0
20240503,091600,2786820,6620,6620,6620,6620,0
20240503,091500,2786820,6620,6620,6620,6620,0
20240503,091400,2786820,6620,6610,6620,6610,38
20240503,091300,2535580,6610,6600,6610,6600,10
20240503,091200,2469570,6600,6530,6600,6530,302
20240503,091100,487340,6550,6550,6550,6550,0
20240503,091000,487340,6550,6550,6550,6550,0
20240503,090900,487340,6550,6550,6550,6550,0
20240503,090800,487340,6550,6510,6550,6510,16
20240503,090700,383030,6480,6480,6480,6480,0
20240503,090600,383030,6480,6510,6510,6480,40
20240503,090500,123690,6510,6510,6510,6510,0
20240503,090400,123690,6510,6510,6510,6510,10
20240503,090300,58590,6510,6510,6510,6510,0
20240503,090200,58590,6510,6510,6510,6510,0
20240503,090100,58590,6510,6510,6510,6510,0
20240503,090000,58590,6510,6510,6510,6510,9