KissMeData/036670/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,192000,76410640,7410,7410,7410,7410,870
20240502,191900,76410640,7410,7410,7410,7410,0
20240502,191800,76410640,7410,7410,7410,7410,0
20240502,191700,76410640,7410,7410,7410,7410,0
20240502,191600,76410640,7410,7410,7410,7410,0
20240502,191500,76410640,7410,7410,7410,7410,0
20240502,191400,76410640,7410,7410,7410,7410,0
20240502,191300,76410640,7410,7410,7410,7410,0
20240502,191200,76410640,7410,7410,7410,7410,0
20240502,191100,76410640,7410,7410,7410,7410,0
20240502,191000,76410640,7410,7410,7410,7410,0
20240502,190900,76410640,7410,7410,7410,7410,0
20240502,190800,76410640,7410,7410,7410,7410,0
20240502,190700,76410640,7410,7410,7410,7410,0
20240502,190600,76410640,7410,7410,7410,7410,0
20240502,190500,76410640,7410,7410,7410,7410,0
20240502,190400,76410640,7410,7410,7410,7410,0
20240502,190300,76410640,7410,7410,7410,7410,0
20240502,190200,76410640,7410,7410,7410,7410,0
20240502,190100,76410640,7410,7410,7410,7410,0
20240502,190000,76410640,7410,7410,7410,7410,0
20240502,185900,76410640,7410,7410,7410,7410,0
20240502,185800,76410640,7410,7410,7410,7410,0
20240502,185700,76410640,7410,7410,7410,7410,0
20240502,185600,76410640,7410,7410,7410,7410,0
20240502,185500,76410640,7410,7410,7410,7410,0
20240502,185400,76410640,7410,7410,7410,7410,0
20240502,185300,76410640,7410,7410,7410,7410,0
20240502,185200,76410640,7410,7410,7410,7410,0
20240502,185100,76410640,7410,7410,7410,7410,0
20240502,185000,76410640,7410,7410,7410,7410,870
20240502,184900,76410640,7410,7410,7410,7410,0
20240502,184800,76410640,7410,7410,7410,7410,0
20240502,184700,76410640,7410,7410,7410,7410,0
20240502,184600,76410640,7410,7410,7410,7410,0
20240502,184500,76410640,7410,7410,7410,7410,0
20240502,184400,76410640,7410,7410,7410,7410,0
20240502,184300,76410640,7410,7410,7410,7410,0
20240502,184200,76410640,7410,7410,7410,7410,0
20240502,184100,76410640,7410,7410,7410,7410,0
20240502,184000,76410640,7410,7410,7410,7410,0
20240502,183900,76410640,7410,7410,7410,7410,0
20240502,183800,76410640,7410,7410,7410,7410,0
20240502,183700,76410640,7410,7410,7410,7410,0
20240502,183600,76410640,7410,7410,7410,7410,0
20240502,183500,76410640,7410,7410,7410,7410,0
20240502,183400,76410640,7410,7410,7410,7410,0
20240502,183300,76410640,7410,7410,7410,7410,0
20240502,183200,76410640,7410,7410,7410,7410,0
20240502,183100,76410640,7410,7410,7410,7410,0
20240502,183000,76410640,7410,7410,7410,7410,0
20240502,182900,76410640,7410,7410,7410,7410,0
20240502,182800,76410640,7410,7410,7410,7410,0
20240502,182700,76410640,7410,7410,7410,7410,0
20240502,182600,76410640,7410,7410,7410,7410,0
20240502,182500,76410640,7410,7410,7410,7410,0
20240502,182400,76410640,7410,7410,7410,7410,0
20240502,182300,76410640,7410,7410,7410,7410,0
20240502,182200,76410640,7410,7410,7410,7410,0
20240502,182100,76410640,7410,7410,7410,7410,0
20240502,182000,76410640,7410,7410,7410,7410,870
20240502,181900,76410640,7410,7410,7410,7410,0
20240502,181800,76410640,7410,7410,7410,7410,0
20240502,181700,76410640,7410,7410,7410,7410,0
20240502,181600,76410640,7410,7410,7410,7410,0
20240502,181500,76410640,7410,7410,7410,7410,0
20240502,181400,76410640,7410,7410,7410,7410,0
20240502,181300,76410640,7410,7410,7410,7410,0
20240502,181200,76410640,7410,7410,7410,7410,0
20240502,181100,76410640,7410,7410,7410,7410,0
20240502,181000,76410640,7410,7410,7410,7410,0
20240502,180900,76410640,7410,7410,7410,7410,0
20240502,180800,76410640,7410,7410,7410,7410,0
20240502,180700,76410640,7410,7410,7410,7410,0
20240502,180600,76410640,7410,7410,7410,7410,0
20240502,180500,76410640,7410,7410,7410,7410,0
20240502,180400,76410640,7410,7410,7410,7410,0
20240502,180300,76410640,7410,7410,7410,7410,0
20240502,180200,76410640,7410,7410,7410,7410,0
20240502,180100,76410640,7410,7410,7410,7410,0
20240502,180000,76410640,7410,7410,7410,7410,0
20240502,175900,76410640,7410,7410,7410,7410,0
20240502,175800,76410640,7410,7410,7410,7410,0
20240502,175700,76410640,7410,7410,7410,7410,0
20240502,175600,76410640,7410,7410,7410,7410,0
20240502,175500,76410640,7410,7410,7410,7410,0
20240502,175400,76410640,7410,7410,7410,7410,0
20240502,175300,76410640,7410,7410,7410,7410,0
20240502,175200,76410640,7410,7410,7410,7410,0
20240502,175100,76410640,7410,7410,7410,7410,0
20240502,175000,76410640,7410,7410,7410,7410,870
20240502,174900,76410640,7410,7410,7410,7410,0
20240502,174800,76410640,7410,7410,7410,7410,0
20240502,174700,76410640,7410,7410,7410,7410,0
20240502,174600,76410640,7410,7410,7410,7410,0
20240502,174500,76410640,7410,7410,7410,7410,0
20240502,174400,76410640,7410,7410,7410,7410,0
20240502,174300,76410640,7410,7410,7410,7410,0
20240502,174200,76410640,7410,7410,7410,7410,0
20240502,174100,76410640,7410,7410,7410,7410,0
20240502,174000,76410640,7410,7410,7410,7410,0
20240502,173900,76410640,7410,7410,7410,7410,0
20240502,173800,76410640,7410,7410,7410,7410,0
20240502,173700,76410640,7410,7410,7410,7410,0
20240502,173600,76410640,7410,7410,7410,7410,0
20240502,173500,76410640,7410,7410,7410,7410,0
20240502,173400,76410640,7410,7410,7410,7410,0
20240502,173300,76410640,7410,7410,7410,7410,0
20240502,173200,76410640,7410,7410,7410,7410,0
20240502,173100,76410640,7410,7410,7410,7410,0
20240502,173000,76410640,7410,7410,7410,7410,0
20240502,172900,76410640,7410,7410,7410,7410,0
20240502,172800,76410640,7410,7410,7410,7410,0
20240502,172700,76410640,7410,7410,7410,7410,0
20240502,172600,76410640,7410,7410,7410,7410,0
20240502,172500,76410640,7410,7410,7410,7410,0
20240502,172400,76410640,7410,7410,7410,7410,0
20240502,172300,76410640,7410,7410,7410,7410,0
20240502,172200,76410640,7410,7410,7410,7410,0
20240502,172100,76410640,7410,7410,7410,7410,0
20240502,172000,76410640,7410,7410,7410,7410,870
20240502,171900,76410640,7410,7410,7410,7410,0
20240502,171800,76410640,7410,7410,7410,7410,0
20240502,171700,76410640,7410,7410,7410,7410,0
20240502,171600,76410640,7410,7410,7410,7410,0
20240502,171500,76410640,7410,7410,7410,7410,0
20240502,171400,76410640,7410,7410,7410,7410,0
20240502,171300,76410640,7410,7410,7410,7410,0
20240502,171200,76410640,7410,7410,7410,7410,0
20240502,171100,76410640,7410,7410,7410,7410,0
20240502,171000,76410640,7410,7410,7410,7410,0
20240502,170900,76410640,7410,7410,7410,7410,0
20240502,170800,76410640,7410,7410,7410,7410,0
20240502,170700,76410640,7410,7410,7410,7410,0
20240502,170600,76410640,7410,7410,7410,7410,0
20240502,170500,76410640,7410,7410,7410,7410,0
20240502,170400,76410640,7410,7410,7410,7410,0
20240502,170300,76410640,7410,7410,7410,7410,0
20240502,170200,76410640,7410,7410,7410,7410,0
20240502,170100,76410640,7410,7410,7410,7410,0
20240502,170000,76410640,7410,7410,7410,7410,0
20240502,165900,76410640,7410,7410,7410,7410,0
20240502,165800,76410640,7410,7410,7410,7410,0
20240502,165700,76410640,7410,7410,7410,7410,0
20240502,165600,76410640,7410,7410,7410,7410,0
20240502,165500,76410640,7410,7410,7410,7410,0
20240502,165400,76410640,7410,7410,7410,7410,0
20240502,165300,76410640,7410,7410,7410,7410,0
20240502,165200,76410640,7410,7410,7410,7410,0
20240502,165100,76410640,7410,7410,7410,7410,0
20240502,165000,76410640,7410,7410,7410,7410,870
20240502,164900,76410640,7410,7410,7410,7410,0
20240502,164800,76410640,7410,7410,7410,7410,0
20240502,164700,76410640,7410,7410,7410,7410,0
20240502,164600,76410640,7410,7410,7410,7410,0
20240502,164500,76410640,7410,7410,7410,7410,0
20240502,164400,76410640,7410,7410,7410,7410,0
20240502,164300,76410640,7410,7410,7410,7410,0
20240502,164200,76410640,7410,7410,7410,7410,0
20240502,164100,76410640,7410,7410,7410,7410,0
20240502,164000,76410640,7410,7410,7410,7410,0
20240502,163900,76410640,7410,7410,7410,7410,0
20240502,163800,76410640,7410,7410,7410,7410,0
20240502,163700,76410640,7410,7410,7410,7410,0
20240502,163600,76410640,7410,7410,7410,7410,0
20240502,163500,76410640,7410,7410,7410,7410,0
20240502,163400,76410640,7410,7410,7410,7410,0
20240502,163300,76410640,7410,7410,7410,7410,0
20240502,163200,76410640,7410,7410,7410,7410,0
20240502,163100,76410640,7410,7410,7410,7410,0
20240502,163000,76410640,7410,7410,7410,7410,0
20240502,162900,76410640,7410,7410,7410,7410,0
20240502,162800,76410640,7410,7410,7410,7410,0
20240502,162700,76410640,7410,7410,7410,7410,0
20240502,162600,76410640,7410,7410,7410,7410,0
20240502,162500,76410640,7410,7410,7410,7410,0
20240502,162400,76410640,7410,7410,7410,7410,0
20240502,162300,76410640,7410,7410,7410,7410,0
20240502,162200,76410640,7410,7410,7410,7410,0
20240502,162100,76410640,7410,7410,7410,7410,0
20240502,162000,76410640,7410,7410,7410,7410,870
20240502,161900,76410640,7410,7410,7410,7410,0
20240502,161800,76410640,7410,7410,7410,7410,0
20240502,161700,76410640,7410,7410,7410,7410,0
20240502,161600,76410640,7410,7410,7410,7410,0
20240502,161500,76410640,7410,7410,7410,7410,0
20240502,161400,76410640,7410,7410,7410,7410,0
20240502,161300,76410640,7410,7410,7410,7410,0
20240502,161200,76410640,7410,7410,7410,7410,0
20240502,161100,76410640,7410,7410,7410,7410,0
20240502,161000,76410640,7410,7410,7410,7410,0
20240502,160900,76410640,7410,7410,7410,7410,0
20240502,160800,76410640,7410,7410,7410,7410,0
20240502,160700,76410640,7410,7410,7410,7410,0
20240502,160600,76410640,7410,7410,7410,7410,0
20240502,160500,76410640,7410,7410,7410,7410,0
20240502,160400,76410640,7410,7410,7410,7410,0
20240502,160300,76410640,7410,7410,7410,7410,0
20240502,160200,76410640,7410,7410,7410,7410,0
20240502,160100,76410640,7410,7410,7410,7410,0
20240502,160000,76410640,7410,7410,7410,7410,0
20240502,155900,76410640,7410,7410,7410,7410,0
20240502,155800,76410640,7410,7410,7410,7410,0
20240502,155700,76410640,7410,7410,7410,7410,0
20240502,155600,76410640,7410,7410,7410,7410,0
20240502,155500,76410640,7410,7410,7410,7410,0
20240502,155400,76410640,7410,7410,7410,7410,0
20240502,155300,76410640,7410,7410,7410,7410,0
20240502,155200,76410640,7410,7410,7410,7410,0
20240502,155100,76410640,7410,7410,7410,7410,0
20240502,155000,76410640,7410,7410,7410,7410,870
20240502,154900,76410640,7410,7410,7410,7410,0
20240502,154800,76410640,7410,7410,7410,7410,0
20240502,154700,76410640,7410,7410,7410,7410,0
20240502,154600,76410640,7410,7410,7410,7410,0
20240502,154500,76410640,7410,7410,7410,7410,0
20240502,154400,76410640,7410,7410,7410,7410,0
20240502,154300,76410640,7410,7410,7410,7410,0
20240502,154200,76410640,7410,7410,7410,7410,0
20240502,154100,76410640,7410,7410,7410,7410,0
20240502,154000,76410640,7410,7410,7410,7410,0
20240502,153900,76410640,7410,7410,7410,7410,0
20240502,153800,76410640,7410,7410,7410,7410,0
20240502,153700,76410640,7410,7410,7410,7410,0
20240502,153600,76410640,7410,7410,7410,7410,0
20240502,153500,76410640,7410,7410,7410,7410,0
20240502,153400,76410640,7410,7410,7410,7410,0
20240502,153300,76410640,7410,7410,7410,7410,0
20240502,153200,76410640,7410,7410,7410,7410,0
20240502,153100,76410640,7410,7410,7410,7410,0
20240502,153000,76410640,7410,7410,7410,7410,870
20240502,152900,69963940,7360,7360,7360,7360,0
20240502,152800,69963940,7360,7360,7360,7360,0
20240502,152700,69963940,7360,7360,7360,7360,0
20240502,152600,69963940,7360,7360,7360,7360,0
20240502,152500,69963940,7360,7360,7360,7360,0
20240502,152400,69963940,7360,7360,7360,7360,0
20240502,152300,69963940,7360,7360,7360,7360,0
20240502,152200,69963940,7360,7360,7360,7360,0
20240502,152100,69963940,7360,7360,7360,7360,0
20240502,152000,69963940,7360,7360,7360,7360,0
20240502,151900,69963940,7360,7360,7360,7360,20
20240502,151800,69816740,7360,7360,7360,7360,0
20240502,151700,69816740,7360,7360,7360,7360,1
20240502,151600,69809380,7370,7370,7370,7370,1
20240502,151500,69802010,7360,7360,7360,7360,0
20240502,151400,69802010,7360,7360,7360,7360,0
20240502,151300,69802010,7360,7360,7360,7360,0
20240502,151200,69802010,7360,7360,7360,7360,0
20240502,151100,69802010,7360,7360,7360,7360,1
20240502,151000,69794650,7370,7370,7370,7370,10
20240502,150900,69720950,7340,7340,7340,7340,1
20240502,150800,69713610,7370,7370,7370,7370,0
20240502,150700,69713610,7370,7370,7370,7370,0
20240502,150600,69713610,7370,7370,7370,7370,0
20240502,150500,69713610,7370,7370,7370,7370,7
20240502,150400,69662020,7340,7340,7340,7340,0
20240502,150300,69662020,7340,7340,7340,7340,0
20240502,150200,69662020,7340,7340,7340,7340,157
20240502,150100,68509640,7340,7340,7340,7340,0
20240502,150000,68509640,7340,7360,7360,7340,685
20240502,145900,63476790,7370,7370,7370,7370,0
20240502,145800,63476790,7370,7370,7370,7370,0
20240502,145700,63476790,7370,7370,7370,7370,0
20240502,145600,63476790,7370,7370,7370,7370,0
20240502,145500,63476790,7370,7370,7370,7370,0
20240502,145400,63476790,7370,7370,7370,7370,0
20240502,145300,63476790,7370,7370,7370,7370,0
20240502,145200,63476790,7370,7370,7370,7370,0
20240502,145100,63476790,7370,7370,7370,7370,0
20240502,145000,63476790,7370,7370,7370,7370,0
20240502,144900,63476790,7370,7370,7370,7370,0
20240502,144800,63476790,7370,7370,7370,7370,0
20240502,144700,63476790,7370,7370,7370,7370,0
20240502,144600,63476790,7370,7370,7370,7370,4
20240502,144500,63447310,7370,7370,7370,7370,0
20240502,144400,63447310,7370,7370,7370,7370,0
20240502,144300,63447310,7370,7370,7370,7370,1
20240502,144200,63439940,7370,7370,7370,7370,27
20240502,144100,63240950,7370,7370,7370,7370,0
20240502,144000,63240950,7370,7370,7370,7370,10
20240502,143900,63167250,7370,7360,7370,7360,173
20240502,143800,61893630,7360,7360,7360,7360,42
20240502,143700,61584510,7360,7360,7360,7360,0
20240502,143600,61584510,7360,7360,7360,7360,0
20240502,143500,61584510,7360,7360,7360,7360,1
20240502,143400,61577150,7360,7360,7360,7360,20
20240502,143300,61429950,7360,7360,7360,7360,0
20240502,143200,61429950,7360,7360,7360,7360,0
20240502,143100,61429950,7360,7360,7360,7360,0
20240502,143000,61429950,7360,7360,7360,7360,0
20240502,142900,61429950,7360,7360,7360,7360,0
20240502,142800,61429950,7360,7360,7360,7360,30
20240502,142700,61209150,7350,7350,7350,7350,2803
20240502,142600,40607100,7350,7350,7350,7350,0
20240502,142500,40607100,7350,7350,7350,7350,20
20240502,142400,40460100,7350,7350,7350,7350,10
20240502,142300,40386600,7350,7350,7350,7350,10
20240502,142200,40313100,7350,7350,7350,7350,1
20240502,142100,40305750,7350,7350,7350,7350,0
20240502,142000,40305750,7350,7350,7350,7350,0
20240502,141900,40305750,7350,7350,7350,7350,153
20240502,141800,39181200,7350,7350,7350,7350,100
20240502,141700,38446200,7350,7350,7350,7350,0
20240502,141600,38446200,7350,7350,7350,7350,0
20240502,141500,38446200,7350,7350,7350,7350,0
20240502,141400,38446200,7350,7340,7350,7340,2368
20240502,141300,21064080,7340,7340,7340,7340,163
20240502,141200,19867660,7310,7310,7310,7310,0
20240502,141100,19867660,7310,7310,7310,7310,0
20240502,141000,19867660,7310,7310,7310,7310,0
20240502,140900,19867660,7310,7310,7310,7310,0
20240502,140800,19867660,7310,7310,7310,7310,0
20240502,140700,19867660,7310,7310,7310,7310,0
20240502,140600,19867660,7310,7310,7310,7310,0
20240502,140500,19867660,7310,7310,7310,7310,0
20240502,140400,19867660,7310,7310,7310,7310,0
20240502,140300,19867660,7310,7310,7310,7310,0
20240502,140200,19867660,7310,7330,7330,7310,68
20240502,140100,19370440,7340,7340,7340,7340,0
20240502,140000,19370440,7340,7340,7340,7340,0
20240502,135900,19370440,7340,7340,7340,7340,0
20240502,135800,19370440,7340,7340,7340,7340,0
20240502,135700,19370440,7340,7340,7340,7340,0
20240502,135600,19370440,7340,7340,7340,7340,0
20240502,135500,19370440,7340,7340,7340,7340,0
20240502,135400,19370440,7340,7340,7340,7340,0
20240502,135300,19370440,7340,7340,7340,7340,0
20240502,135200,19370440,7340,7340,7340,7340,0
20240502,135100,19370440,7340,7340,7340,7340,0
20240502,135000,19370440,7340,7340,7340,7340,0
20240502,134900,19370440,7340,7340,7340,7340,0
20240502,134800,19370440,7340,7340,7340,7340,0
20240502,134700,19370440,7340,7340,7340,7340,0
20240502,134600,19370440,7340,7340,7340,7340,0
20240502,134500,19370440,7340,7340,7340,7340,0
20240502,134400,19370440,7340,7340,7340,7340,0
20240502,134300,19370440,7340,7340,7340,7340,0
20240502,134200,19370440,7340,7340,7340,7340,0
20240502,134100,19370440,7340,7340,7340,7340,0
20240502,134000,19370440,7340,7340,7340,7340,0
20240502,133900,19370440,7340,7340,7340,7340,0
20240502,133800,19370440,7340,7340,7340,7340,1
20240502,133700,19363100,7330,7330,7330,7330,0
20240502,133600,19363100,7330,7330,7330,7330,0
20240502,133500,19363100,7330,7330,7330,7330,0
20240502,133400,19363100,7330,7330,7330,7330,105
20240502,133300,18593450,7340,7340,7340,7340,4
20240502,133200,18564090,7340,7340,7340,7340,0
20240502,133100,18564090,7340,7340,7340,7340,0
20240502,133000,18564090,7340,7340,7340,7340,1
20240502,132900,18556750,7340,7340,7340,7340,0
20240502,132800,18556750,7340,7340,7340,7340,0
20240502,132700,18556750,7340,7340,7340,7340,0
20240502,132600,18556750,7340,7340,7340,7340,0
20240502,132500,18556750,7340,7340,7340,7340,0
20240502,132400,18556750,7340,7340,7340,7340,0
20240502,132300,18556750,7340,7340,7340,7340,0
20240502,132200,18556750,7340,7340,7340,7340,0
20240502,132100,18556750,7340,7340,7340,7340,0
20240502,132000,18556750,7340,7340,7340,7340,0
20240502,131900,18556750,7340,7340,7340,7340,0
20240502,131800,18556750,7340,7340,7340,7340,0
20240502,131700,18556750,7340,7340,7340,7340,21
20240502,131600,18402610,7330,7330,7330,7330,0
20240502,131500,18402610,7330,7330,7330,7330,0
20240502,131400,18402610,7330,7330,7330,7330,0
20240502,131300,18402610,7330,7330,7330,7330,0
20240502,131200,18402610,7330,7330,7330,7330,0
20240502,131100,18402610,7330,7330,7330,7330,0
20240502,131000,18402610,7330,7330,7330,7330,1
20240502,130900,18395280,7340,7340,7340,7340,10
20240502,130800,18321880,7330,7330,7330,7330,0
20240502,130700,18321880,7330,7330,7330,7330,0
20240502,130600,18321880,7330,7330,7330,7330,0
20240502,130500,18321880,7330,7330,7330,7330,0
20240502,130400,18321880,7330,7330,7330,7330,0
20240502,130300,18321880,7330,7330,7330,7330,8
20240502,130200,18263240,7340,7340,7340,7340,0
20240502,130100,18263240,7340,7340,7340,7340,0
20240502,130000,18263240,7340,7340,7340,7340,0
20240502,125900,18263240,7340,7340,7340,7340,1
20240502,125800,18255900,7340,7340,7340,7340,0
20240502,125700,18255900,7340,7340,7340,7340,0
20240502,125600,18255900,7340,7340,7340,7340,0
20240502,125500,18255900,7340,7340,7340,7340,0
20240502,125400,18255900,7340,7340,7340,7340,0
20240502,125300,18255900,7340,7340,7340,7340,0
20240502,125200,18255900,7340,7340,7340,7340,0
20240502,125100,18255900,7340,7340,7340,7340,0
20240502,125000,18255900,7340,7340,7340,7340,0
20240502,124900,18255900,7340,7340,7340,7340,0
20240502,124800,18255900,7340,7340,7340,7340,0
20240502,124700,18255900,7340,7340,7340,7340,0
20240502,124600,18255900,7340,7340,7340,7340,0
20240502,124500,18255900,7340,7340,7340,7340,0
20240502,124400,18255900,7340,7340,7340,7340,0
20240502,124300,18255900,7340,7340,7340,7340,0
20240502,124200,18255900,7340,7340,7340,7340,0
20240502,124100,18255900,7340,7340,7340,7340,0
20240502,124000,18255900,7340,7340,7340,7340,0
20240502,123900,18255900,7340,7340,7340,7340,0
20240502,123800,18255900,7340,7340,7340,7340,0
20240502,123700,18255900,7340,7340,7340,7340,0
20240502,123600,18255900,7340,7340,7340,7340,0
20240502,123500,18255900,7340,7340,7340,7340,0
20240502,123400,18255900,7340,7340,7340,7340,0
20240502,123300,18255900,7340,7340,7340,7340,0
20240502,123200,18255900,7340,7340,7340,7340,0
20240502,123100,18255900,7340,7340,7340,7340,0
20240502,123000,18255900,7340,7340,7340,7340,0
20240502,122900,18255900,7340,7340,7340,7340,0
20240502,122800,18255900,7340,7340,7340,7340,0
20240502,122700,18255900,7340,7340,7340,7340,0
20240502,122600,18255900,7340,7340,7340,7340,0
20240502,122500,18255900,7340,7340,7340,7340,0
20240502,122400,18255900,7340,7340,7340,7340,0
20240502,122300,18255900,7340,7340,7340,7340,0
20240502,122200,18255900,7340,7340,7340,7340,0
20240502,122100,18255900,7340,7340,7340,7340,0
20240502,122000,18255900,7340,7340,7340,7340,0
20240502,121900,18255900,7340,7340,7340,7340,0
20240502,121800,18255900,7340,7340,7340,7340,1
20240502,121700,18248560,7340,7340,7340,7340,0
20240502,121600,18248560,7340,7340,7340,7340,0
20240502,121500,18248560,7340,7340,7340,7340,0
20240502,121400,18248560,7340,7340,7340,7340,0
20240502,121300,18248560,7340,7340,7340,7340,30
20240502,121200,18028360,7330,7330,7330,7330,0
20240502,121100,18028360,7330,7330,7330,7330,1
20240502,121000,18021030,7330,7330,7330,7330,0
20240502,120900,18021030,7330,7330,7330,7330,0
20240502,120800,18021030,7330,7330,7330,7330,0
20240502,120700,18021030,7330,7330,7330,7330,0
20240502,120600,18021030,7330,7330,7330,7330,0
20240502,120500,18021030,7330,7330,7330,7330,0
20240502,120400,18021030,7330,7330,7330,7330,0
20240502,120300,18021030,7330,7330,7330,7330,0
20240502,120200,18021030,7330,7330,7330,7330,0
20240502,120100,18021030,7330,7330,7330,7330,0
20240502,120000,18021030,7330,7330,7330,7330,0
20240502,115900,18021030,7330,7330,7330,7330,0
20240502,115800,18021030,7330,7340,7340,7330,151
20240502,115700,16914190,7330,7330,7330,7330,1
20240502,115600,16906860,7340,7340,7340,7340,1
20240502,115500,16899520,7340,7340,7340,7340,0
20240502,115400,16899520,7340,7340,7340,7340,0
20240502,115300,16899520,7340,7340,7340,7340,0
20240502,115200,16899520,7340,7340,7340,7340,0
20240502,115100,16899520,7340,7340,7340,7340,8
20240502,115000,16840800,7340,7340,7340,7340,2
20240502,114900,16826120,7330,7330,7330,7330,0
20240502,114800,16826120,7330,7330,7330,7330,0
20240502,114700,16826120,7330,7330,7330,7330,0
20240502,114600,16826120,7330,7330,7330,7330,0
20240502,114500,16826120,7330,7330,7330,7330,0
20240502,114400,16826120,7330,7330,7330,7330,0
20240502,114300,16826120,7330,7330,7330,7330,0
20240502,114200,16826120,7330,7330,7330,7330,0
20240502,114100,16826120,7330,7330,7330,7330,0
20240502,114000,16826120,7330,7330,7330,7330,20
20240502,113900,16679520,7340,7340,7340,7340,0
20240502,113800,16679520,7340,7340,7340,7340,0
20240502,113700,16679520,7340,7340,7340,7340,0
20240502,113600,16679520,7340,7340,7340,7340,0
20240502,113500,16679520,7340,7340,7340,7340,0
20240502,113400,16679520,7340,7340,7340,7340,0
20240502,113300,16679520,7340,7340,7340,7340,2
20240502,113200,16664840,7340,7340,7340,7340,0
20240502,113100,16664840,7340,7340,7340,7340,0
20240502,113000,16664840,7340,7340,7340,7340,1
20240502,112900,16657500,7340,7340,7340,7340,0
20240502,112800,16657500,7340,7340,7340,7340,0
20240502,112700,16657500,7340,7340,7340,7340,0
20240502,112600,16657500,7340,7340,7340,7340,0
20240502,112500,16657500,7340,7340,7340,7340,0
20240502,112400,16657500,7340,7340,7340,7340,0
20240502,112300,16657500,7340,7340,7340,7340,0
20240502,112200,16657500,7340,7340,7340,7340,0
20240502,112100,16657500,7340,7340,7340,7340,0
20240502,112000,16657500,7340,7340,7340,7340,0
20240502,111900,16657500,7340,7340,7340,7340,10
20240502,111800,16584100,7340,7340,7340,7340,0
20240502,111700,16584100,7340,7340,7340,7340,10
20240502,111600,16510700,7330,7330,7330,7330,0
20240502,111500,16510700,7330,7330,7330,7330,0
20240502,111400,16510700,7330,7330,7330,7330,0
20240502,111300,16510700,7330,7330,7330,7330,0
20240502,111200,16510700,7330,7330,7330,7330,1
20240502,111100,16503370,7340,7340,7340,7340,0
20240502,111000,16503370,7340,7340,7340,7340,0
20240502,110900,16503370,7340,7340,7340,7340,3
20240502,110800,16481350,7340,7340,7340,7340,21
20240502,110700,16327210,7340,7340,7340,7340,0
20240502,110600,16327210,7340,7340,7340,7340,0
20240502,110500,16327210,7340,7340,7340,7340,18
20240502,110400,16195090,7340,7340,7340,7340,2
20240502,110300,16180410,7340,7340,7340,7340,0
20240502,110200,16180410,7340,7340,7340,7340,0
20240502,110100,16180410,7340,7340,7340,7340,0
20240502,110000,16180410,7340,7340,7340,7340,0
20240502,105900,16180410,7340,7340,7340,7340,20
20240502,105800,16033610,7340,7340,7340,7340,4
20240502,105700,16004250,7340,7340,7340,7340,0
20240502,105600,16004250,7340,7340,7340,7340,0
20240502,105500,16004250,7340,7340,7340,7340,0
20240502,105400,16004250,7340,7340,7340,7340,0
20240502,105300,16004250,7340,7340,7340,7340,0
20240502,105200,16004250,7340,7340,7340,7340,0
20240502,105100,16004250,7340,7340,7340,7340,0
20240502,105000,16004250,7340,7340,7340,7340,0
20240502,104900,16004250,7340,7340,7340,7340,0
20240502,104800,16004250,7340,7340,7340,7340,0
20240502,104700,16004250,7340,7340,7340,7340,0
20240502,104600,16004250,7340,7340,7340,7340,0
20240502,104500,16004250,7340,7340,7340,7340,0
20240502,104400,16004250,7340,7340,7340,7340,2
20240502,104300,15989570,7340,7340,7340,7340,0
20240502,104200,15989570,7340,7340,7340,7340,1
20240502,104100,15982230,7340,7340,7340,7340,0
20240502,104000,15982230,7340,7340,7340,7340,0
20240502,103900,15982230,7340,7340,7340,7340,0
20240502,103800,15982230,7340,7340,7340,7340,0
20240502,103700,15982230,7340,7340,7340,7340,0
20240502,103600,15982230,7340,7340,7340,7340,0
20240502,103500,15982230,7340,7340,7340,7340,0
20240502,103400,15982230,7340,7340,7340,7340,0
20240502,103300,15982230,7340,7340,7340,7340,0
20240502,103200,15982230,7340,7340,7340,7340,0
20240502,103100,15982230,7340,7340,7340,7340,0
20240502,103000,15982230,7340,7340,7340,7340,0
20240502,102900,15982230,7340,7340,7340,7340,0
20240502,102800,15982230,7340,7340,7340,7320,41
20240502,102700,15681930,7350,7350,7350,7350,0
20240502,102600,15681930,7350,7350,7350,7350,0
20240502,102500,15681930,7350,7350,7350,7350,0
20240502,102400,15681930,7350,7350,7350,7350,0
20240502,102300,15681930,7350,7350,7350,7350,0
20240502,102200,15681930,7350,7350,7350,7350,0
20240502,102100,15681930,7350,7350,7350,7350,0
20240502,102000,15681930,7350,7350,7350,7350,0
20240502,101900,15681930,7350,7350,7350,7350,0
20240502,101800,15681930,7350,7350,7350,7350,0
20240502,101700,15681930,7350,7350,7350,7350,0
20240502,101600,15681930,7350,7350,7350,7350,2
20240502,101500,15667230,7350,7350,7350,7350,0
20240502,101400,15667230,7350,7350,7350,7350,0
20240502,101300,15667230,7350,7350,7350,7350,0
20240502,101200,15667230,7350,7350,7350,7350,0
20240502,101100,15667230,7350,7350,7350,7350,0
20240502,101000,15667230,7350,7350,7350,7340,10
20240502,100900,15593740,7350,7350,7350,7350,10
20240502,100800,15520240,7350,7350,7350,7350,0
20240502,100700,15520240,7350,7350,7350,7350,24
20240502,100600,15343840,7330,7340,7350,7330,378
20240502,100500,12570560,7340,7330,7340,7330,61
20240502,100400,12123410,7330,7330,7330,7330,0
20240502,100300,12123410,7330,7330,7330,7330,0
20240502,100200,12123410,7330,7330,7330,7330,102
20240502,100100,11375750,7330,7330,7330,7330,0
20240502,100000,11375750,7330,7320,7330,7320,44
20240502,095900,11053590,7320,7320,7320,7320,0
20240502,095800,11053590,7320,7320,7320,7320,0
20240502,095700,11053590,7320,7320,7320,7320,0
20240502,095600,11053590,7320,7320,7320,7320,0
20240502,095500,11053590,7320,7320,7320,7320,0
20240502,095400,11053590,7320,7320,7320,7320,0
20240502,095300,11053590,7320,7320,7320,7320,208
20240502,095200,9531030,7310,7310,7310,7310,92
20240502,095100,8858510,7310,7310,7310,7310,0
20240502,095000,8858510,7310,7310,7310,7310,0
20240502,094900,8858510,7310,7310,7310,7310,0
20240502,094800,8858510,7310,7310,7310,7310,0
20240502,094700,8858510,7310,7310,7310,7310,0
20240502,094600,8858510,7310,7310,7310,7310,0
20240502,094500,8858510,7310,7310,7310,7310,0
20240502,094400,8858510,7310,7310,7310,7310,0
20240502,094300,8858510,7310,7310,7310,7310,0
20240502,094200,8858510,7310,7310,7310,7310,102
20240502,094100,8112890,7310,7310,7310,7310,5
20240502,094000,8076340,7310,7310,7310,7310,0
20240502,093900,8076340,7310,7310,7310,7310,0
20240502,093800,8076340,7310,7310,7310,7310,0
20240502,093700,8076340,7310,7310,7310,7310,0
20240502,093600,8076340,7310,7310,7310,7310,0
20240502,093500,8076340,7310,7310,7310,7310,0
20240502,093400,8076340,7310,7320,7320,7310,100
20240502,093300,7344700,7330,7330,7330,7330,0
20240502,093200,7344700,7330,7330,7330,7330,3
20240502,093100,7322710,7320,7320,7320,7320,0
20240502,093000,7322710,7320,7330,7330,7320,112
20240502,092900,6502750,7330,7330,7330,7330,10
20240502,092800,6429450,7330,7330,7330,7330,3
20240502,092700,6407460,7330,7330,7330,7330,0
20240502,092600,6407460,7330,7330,7330,7330,0
20240502,092500,6407460,7330,7330,7330,7330,20
20240502,092400,6260860,7330,7330,7330,7330,0
20240502,092300,6260860,7330,7330,7330,7330,0
20240502,092200,6260860,7330,7330,7330,7330,0
20240502,092100,6260860,7330,7330,7330,7330,0
20240502,092000,6260860,7330,7330,7330,7330,0
20240502,091900,6260860,7330,7330,7330,7330,0
20240502,091800,6260860,7330,7330,7330,7330,11
20240502,091700,6180230,7330,7330,7330,7330,1
20240502,091600,6172900,7330,7330,7330,7330,0
20240502,091500,6172900,7330,7330,7330,7330,121
20240502,091400,5285970,7320,7320,7320,7320,59
20240502,091300,4854090,7320,7320,7320,7320,0
20240502,091200,4854090,7320,7320,7320,7320,3
20240502,091100,4832130,7320,7320,7320,7320,40
20240502,091000,4539330,7330,7330,7330,7330,0
20240502,090900,4539330,7330,7330,7330,7330,70
20240502,090800,4026230,7330,7330,7330,7330,0
20240502,090700,4026230,7330,7330,7330,7330,78
20240502,090600,3454490,7330,7330,7330,7330,220
20240502,090500,1841890,7340,7330,7340,7330,12
20240502,090400,1753900,7330,7330,7330,7330,0
20240502,090300,1753900,7330,7330,7330,7330,0
20240502,090200,1753900,7330,7330,7330,7330,0
20240502,090100,1753900,7330,7300,7330,7260,130
20240502,090000,803000,7300,7300,7300,7300,110