KissMeData/036670/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,192000,12401390,7390,7390,7390,7390,207
20240503,191900,12401390,7390,7390,7390,7390,0
20240503,191800,12401390,7390,7390,7390,7390,0
20240503,191700,12401390,7390,7390,7390,7390,0
20240503,191600,12401390,7390,7390,7390,7390,0
20240503,191500,12401390,7390,7390,7390,7390,0
20240503,191400,12401390,7390,7390,7390,7390,0
20240503,191300,12401390,7390,7390,7390,7390,0
20240503,191200,12401390,7390,7390,7390,7390,0
20240503,191100,12401390,7390,7390,7390,7390,0
20240503,191000,12401390,7390,7390,7390,7390,0
20240503,190900,12401390,7390,7390,7390,7390,0
20240503,190800,12401390,7390,7390,7390,7390,0
20240503,190700,12401390,7390,7390,7390,7390,0
20240503,190600,12401390,7390,7390,7390,7390,0
20240503,190500,12401390,7390,7390,7390,7390,0
20240503,190400,12401390,7390,7390,7390,7390,0
20240503,190300,12401390,7390,7390,7390,7390,0
20240503,190200,12401390,7390,7390,7390,7390,0
20240503,190100,12401390,7390,7390,7390,7390,0
20240503,190000,12401390,7390,7390,7390,7390,0
20240503,185900,12401390,7390,7390,7390,7390,0
20240503,185800,12401390,7390,7390,7390,7390,0
20240503,185700,12401390,7390,7390,7390,7390,0
20240503,185600,12401390,7390,7390,7390,7390,0
20240503,185500,12401390,7390,7390,7390,7390,0
20240503,185400,12401390,7390,7390,7390,7390,0
20240503,185300,12401390,7390,7390,7390,7390,0
20240503,185200,12401390,7390,7390,7390,7390,0
20240503,185100,12401390,7390,7390,7390,7390,0
20240503,185000,12401390,7390,7390,7390,7390,207
20240503,184900,12401390,7390,7390,7390,7390,0
20240503,184800,12401390,7390,7390,7390,7390,0
20240503,184700,12401390,7390,7390,7390,7390,0
20240503,184600,12401390,7390,7390,7390,7390,0
20240503,184500,12401390,7390,7390,7390,7390,0
20240503,184400,12401390,7390,7390,7390,7390,0
20240503,184300,12401390,7390,7390,7390,7390,0
20240503,184200,12401390,7390,7390,7390,7390,0
20240503,184100,12401390,7390,7390,7390,7390,0
20240503,184000,12401390,7390,7390,7390,7390,0
20240503,183900,12401390,7390,7390,7390,7390,0
20240503,183800,12401390,7390,7390,7390,7390,0
20240503,183700,12401390,7390,7390,7390,7390,0
20240503,183600,12401390,7390,7390,7390,7390,0
20240503,183500,12401390,7390,7390,7390,7390,0
20240503,183400,12401390,7390,7390,7390,7390,0
20240503,183300,12401390,7390,7390,7390,7390,0
20240503,183200,12401390,7390,7390,7390,7390,0
20240503,183100,12401390,7390,7390,7390,7390,0
20240503,183000,12401390,7390,7390,7390,7390,0
20240503,182900,12401390,7390,7390,7390,7390,0
20240503,182800,12401390,7390,7390,7390,7390,0
20240503,182700,12401390,7390,7390,7390,7390,0
20240503,182600,12401390,7390,7390,7390,7390,0
20240503,182500,12401390,7390,7390,7390,7390,0
20240503,182400,12401390,7390,7390,7390,7390,0
20240503,182300,12401390,7390,7390,7390,7390,0
20240503,182200,12401390,7390,7390,7390,7390,0
20240503,182100,12401390,7390,7390,7390,7390,0
20240503,182000,12401390,7390,7390,7390,7390,207
20240503,181900,12401390,7390,7390,7390,7390,0
20240503,181800,12401390,7390,7390,7390,7390,0
20240503,181700,12401390,7390,7390,7390,7390,0
20240503,181600,12401390,7390,7390,7390,7390,0
20240503,181500,12401390,7390,7390,7390,7390,0
20240503,181400,12401390,7390,7390,7390,7390,0
20240503,181300,12401390,7390,7390,7390,7390,0
20240503,181200,12401390,7390,7390,7390,7390,0
20240503,181100,12401390,7390,7390,7390,7390,0
20240503,181000,12401390,7390,7390,7390,7390,0
20240503,180900,12401390,7390,7390,7390,7390,0
20240503,180800,12401390,7390,7390,7390,7390,0
20240503,180700,12401390,7390,7390,7390,7390,0
20240503,180600,12401390,7390,7390,7390,7390,0
20240503,180500,12401390,7390,7390,7390,7390,0
20240503,180400,12401390,7390,7390,7390,7390,0
20240503,180300,12401390,7390,7390,7390,7390,0
20240503,180200,12401390,7390,7390,7390,7390,0
20240503,180100,12401390,7390,7390,7390,7390,0
20240503,180000,12401390,7390,7390,7390,7390,0
20240503,175900,12401390,7390,7390,7390,7390,0
20240503,175800,12401390,7390,7390,7390,7390,0
20240503,175700,12401390,7390,7390,7390,7390,0
20240503,175600,12401390,7390,7390,7390,7390,0
20240503,175500,12401390,7390,7390,7390,7390,0
20240503,175400,12401390,7390,7390,7390,7390,0
20240503,175300,12401390,7390,7390,7390,7390,0
20240503,175200,12401390,7390,7390,7390,7390,0
20240503,175100,12401390,7390,7390,7390,7390,0
20240503,175000,12401390,7390,7390,7390,7390,207
20240503,174900,12401390,7390,7390,7390,7390,0
20240503,174800,12401390,7390,7390,7390,7390,0
20240503,174700,12401390,7390,7390,7390,7390,0
20240503,174600,12401390,7390,7390,7390,7390,0
20240503,174500,12401390,7390,7390,7390,7390,0
20240503,174400,12401390,7390,7390,7390,7390,0
20240503,174300,12401390,7390,7390,7390,7390,0
20240503,174200,12401390,7390,7390,7390,7390,0
20240503,174100,12401390,7390,7390,7390,7390,0
20240503,174000,12401390,7390,7390,7390,7390,0
20240503,173900,12401390,7390,7390,7390,7390,0
20240503,173800,12401390,7390,7390,7390,7390,0
20240503,173700,12401390,7390,7390,7390,7390,0
20240503,173600,12401390,7390,7390,7390,7390,0
20240503,173500,12401390,7390,7390,7390,7390,0
20240503,173400,12401390,7390,7390,7390,7390,0
20240503,173300,12401390,7390,7390,7390,7390,0
20240503,173200,12401390,7390,7390,7390,7390,0
20240503,173100,12401390,7390,7390,7390,7390,0
20240503,173000,12401390,7390,7390,7390,7390,0
20240503,172900,12401390,7390,7390,7390,7390,0
20240503,172800,12401390,7390,7390,7390,7390,0
20240503,172700,12401390,7390,7390,7390,7390,0
20240503,172600,12401390,7390,7390,7390,7390,0
20240503,172500,12401390,7390,7390,7390,7390,0
20240503,172400,12401390,7390,7390,7390,7390,0
20240503,172300,12401390,7390,7390,7390,7390,0
20240503,172200,12401390,7390,7390,7390,7390,0
20240503,172100,12401390,7390,7390,7390,7390,0
20240503,172000,12401390,7390,7390,7390,7390,207
20240503,171900,12401390,7390,7390,7390,7390,0
20240503,171800,12401390,7390,7390,7390,7390,0
20240503,171700,12401390,7390,7390,7390,7390,0
20240503,171600,12401390,7390,7390,7390,7390,0
20240503,171500,12401390,7390,7390,7390,7390,0
20240503,171400,12401390,7390,7390,7390,7390,0
20240503,171300,12401390,7390,7390,7390,7390,0
20240503,171200,12401390,7390,7390,7390,7390,0
20240503,171100,12401390,7390,7390,7390,7390,0
20240503,171000,12401390,7390,7390,7390,7390,0
20240503,170900,12401390,7390,7390,7390,7390,0
20240503,170800,12401390,7390,7390,7390,7390,0
20240503,170700,12401390,7390,7390,7390,7390,0
20240503,170600,12401390,7390,7390,7390,7390,0
20240503,170500,12401390,7390,7390,7390,7390,0
20240503,170400,12401390,7390,7390,7390,7390,0
20240503,170300,12401390,7390,7390,7390,7390,0
20240503,170200,12401390,7390,7390,7390,7390,0
20240503,170100,12401390,7390,7390,7390,7390,0
20240503,170000,12401390,7390,7390,7390,7390,0
20240503,165900,12401390,7390,7390,7390,7390,0
20240503,165800,12401390,7390,7390,7390,7390,0
20240503,165700,12401390,7390,7390,7390,7390,0
20240503,165600,12401390,7390,7390,7390,7390,0
20240503,165500,12401390,7390,7390,7390,7390,0
20240503,165400,12401390,7390,7390,7390,7390,0
20240503,165300,12401390,7390,7390,7390,7390,0
20240503,165200,12401390,7390,7390,7390,7390,0
20240503,165100,12401390,7390,7390,7390,7390,0
20240503,165000,12401390,7390,7390,7390,7390,207
20240503,164900,12401390,7390,7390,7390,7390,0
20240503,164800,12401390,7390,7390,7390,7390,0
20240503,164700,12401390,7390,7390,7390,7390,0
20240503,164600,12401390,7390,7390,7390,7390,0
20240503,164500,12401390,7390,7390,7390,7390,0
20240503,164400,12401390,7390,7390,7390,7390,0
20240503,164300,12401390,7390,7390,7390,7390,0
20240503,164200,12401390,7390,7390,7390,7390,0
20240503,164100,12401390,7390,7390,7390,7390,0
20240503,164000,12401390,7390,7390,7390,7390,0
20240503,163900,12401390,7390,7390,7390,7390,0
20240503,163800,12401390,7390,7390,7390,7390,0
20240503,163700,12401390,7390,7390,7390,7390,0
20240503,163600,12401390,7390,7390,7390,7390,0
20240503,163500,12401390,7390,7390,7390,7390,0
20240503,163400,12401390,7390,7390,7390,7390,0
20240503,163300,12401390,7390,7390,7390,7390,0
20240503,163200,12401390,7390,7390,7390,7390,0
20240503,163100,12401390,7390,7390,7390,7390,0
20240503,163000,12401390,7390,7390,7390,7390,0
20240503,162900,12401390,7390,7390,7390,7390,0
20240503,162800,12401390,7390,7390,7390,7390,0
20240503,162700,12401390,7390,7390,7390,7390,0
20240503,162600,12401390,7390,7390,7390,7390,0
20240503,162500,12401390,7390,7390,7390,7390,0
20240503,162400,12401390,7390,7390,7390,7390,0
20240503,162300,12401390,7390,7390,7390,7390,0
20240503,162200,12401390,7390,7390,7390,7390,0
20240503,162100,12401390,7390,7390,7390,7390,0
20240503,162000,12401390,7390,7390,7390,7390,207
20240503,161900,12401390,7390,7390,7390,7390,0
20240503,161800,12401390,7390,7390,7390,7390,0
20240503,161700,12401390,7390,7390,7390,7390,0
20240503,161600,12401390,7390,7390,7390,7390,0
20240503,161500,12401390,7390,7390,7390,7390,0
20240503,161400,12401390,7390,7390,7390,7390,0
20240503,161300,12401390,7390,7390,7390,7390,0
20240503,161200,12401390,7390,7390,7390,7390,0
20240503,161100,12401390,7390,7390,7390,7390,0
20240503,161000,12401390,7390,7390,7390,7390,0
20240503,160900,12401390,7390,7390,7390,7390,0
20240503,160800,12401390,7390,7390,7390,7390,0
20240503,160700,12401390,7390,7390,7390,7390,0
20240503,160600,12401390,7390,7390,7390,7390,0
20240503,160500,12401390,7390,7390,7390,7390,0
20240503,160400,12401390,7390,7390,7390,7390,0
20240503,160300,12401390,7390,7390,7390,7390,0
20240503,160200,12401390,7390,7390,7390,7390,0
20240503,160100,12401390,7390,7390,7390,7390,0
20240503,160000,12401390,7390,7390,7390,7390,0
20240503,155900,12401390,7390,7390,7390,7390,0
20240503,155800,12401390,7390,7390,7390,7390,0
20240503,155700,12401390,7390,7390,7390,7390,0
20240503,155600,12401390,7390,7390,7390,7390,0
20240503,155500,12401390,7390,7390,7390,7390,0
20240503,155400,12401390,7390,7390,7390,7390,0
20240503,155300,12401390,7390,7390,7390,7390,0
20240503,155200,12401390,7390,7390,7390,7390,0
20240503,155100,12401390,7390,7390,7390,7390,0
20240503,155000,12401390,7390,7390,7390,7390,207
20240503,154900,12401390,7390,7390,7390,7390,0
20240503,154800,12401390,7390,7390,7390,7390,0
20240503,154700,12401390,7390,7390,7390,7390,0
20240503,154600,12401390,7390,7390,7390,7390,0
20240503,154500,12401390,7390,7390,7390,7390,0
20240503,154400,12401390,7390,7390,7390,7390,0
20240503,154300,12401390,7390,7390,7390,7390,0
20240503,154200,12401390,7390,7390,7390,7390,0
20240503,154100,12401390,7390,7390,7390,7390,0
20240503,154000,12401390,7390,7390,7390,7390,0
20240503,153900,12401390,7390,7390,7390,7390,0
20240503,153800,12401390,7390,7390,7390,7390,0
20240503,153700,12401390,7390,7390,7390,7390,0
20240503,153600,12401390,7390,7390,7390,7390,0
20240503,153500,12401390,7390,7390,7390,7390,0
20240503,153400,12401390,7390,7390,7390,7390,0
20240503,153300,12401390,7390,7390,7390,7390,0
20240503,153200,12401390,7390,7390,7390,7390,0
20240503,153100,12401390,7390,7390,7390,7390,0
20240503,153000,12401390,7390,7390,7390,7390,207
20240503,152900,10871660,7400,7400,7400,7400,0
20240503,152800,10871660,7400,7400,7400,7400,0
20240503,152700,10871660,7400,7400,7400,7400,0
20240503,152600,10871660,7400,7400,7400,7400,0
20240503,152500,10871660,7400,7400,7400,7400,0
20240503,152400,10871660,7400,7400,7400,7400,0
20240503,152300,10871660,7400,7400,7400,7400,0
20240503,152200,10871660,7400,7400,7400,7400,0
20240503,152100,10871660,7400,7400,7400,7400,0
20240503,152000,10871660,7400,7400,7400,7400,0
20240503,151900,10871660,7400,7400,7400,7400,0
20240503,151800,10871660,7400,7390,7400,7390,22
20240503,151700,10708880,7400,7400,7400,7400,145
20240503,151600,9635880,7410,7400,7410,7400,6
20240503,151500,9591430,7410,7410,7410,7410,0
20240503,151400,9591430,7410,7410,7410,7410,0
20240503,151300,9591430,7410,7410,7410,7410,0
20240503,151200,9591430,7410,7410,7410,7410,0
20240503,151100,9591430,7410,7410,7410,7410,0
20240503,151000,9591430,7410,7410,7410,7410,0
20240503,150900,9591430,7410,7410,7410,7410,0
20240503,150800,9591430,7410,7410,7410,7410,0
20240503,150700,9591430,7410,7410,7410,7410,2
20240503,150600,9576610,7400,7400,7400,7400,50
20240503,150500,9206610,7410,7410,7410,7410,2
20240503,150400,9191790,7410,7410,7410,7410,0
20240503,150300,9191790,7410,7410,7410,7410,0
20240503,150200,9191790,7410,7410,7410,7410,0
20240503,150100,9191790,7410,7410,7410,7410,0
20240503,150000,9191790,7410,7410,7410,7410,0
20240503,145900,9191790,7410,7410,7410,7410,0
20240503,145800,9191790,7410,7410,7410,7410,0
20240503,145700,9191790,7410,7410,7410,7410,0
20240503,145600,9191790,7410,7410,7410,7410,0
20240503,145500,9191790,7410,7410,7410,7410,0
20240503,145400,9191790,7410,7410,7410,7410,0
20240503,145300,9191790,7410,7410,7410,7410,0
20240503,145200,9191790,7410,7410,7410,7410,0
20240503,145100,9191790,7410,7410,7410,7410,0
20240503,145000,9191790,7410,7410,7410,7410,0
20240503,144900,9191790,7410,7410,7410,7410,0
20240503,144800,9191790,7410,7410,7410,7410,0
20240503,144700,9191790,7410,7410,7410,7410,0
20240503,144600,9191790,7410,7410,7410,7410,0
20240503,144500,9191790,7410,7410,7410,7410,0
20240503,144400,9191790,7410,7410,7410,7410,0
20240503,144300,9191790,7410,7410,7410,7410,0
20240503,144200,9191790,7410,7410,7410,7410,0
20240503,144100,9191790,7410,7410,7410,7410,0
20240503,144000,9191790,7410,7410,7410,7410,0
20240503,143900,9191790,7410,7410,7410,7410,0
20240503,143800,9191790,7410,7410,7410,7410,0
20240503,143700,9191790,7410,7410,7410,7410,1
20240503,143600,9184380,7410,7410,7410,7410,0
20240503,143500,9184380,7410,7410,7410,7410,0
20240503,143400,9184380,7410,7410,7410,7410,0
20240503,143300,9184380,7410,7410,7410,7410,0
20240503,143200,9184380,7410,7410,7410,7410,0
20240503,143100,9184380,7410,7410,7410,7410,0
20240503,143000,9184380,7410,7410,7410,7410,21
20240503,142900,9028770,7400,7400,7400,7400,51
20240503,142800,8651370,7410,7410,7410,7410,0
20240503,142700,8651370,7410,7410,7410,7410,0
20240503,142600,8651370,7410,7410,7410,7410,0
20240503,142500,8651370,7410,7410,7410,7410,0
20240503,142400,8651370,7410,7410,7410,7410,0
20240503,142300,8651370,7410,7410,7410,7410,0
20240503,142200,8651370,7410,7410,7410,7410,0
20240503,142100,8651370,7410,7410,7410,7410,13
20240503,142000,8555040,7410,7410,7410,7410,0
20240503,141900,8555040,7410,7410,7410,7410,0
20240503,141800,8555040,7410,7410,7410,7410,0
20240503,141700,8555040,7410,7410,7410,7410,0
20240503,141600,8555040,7410,7410,7410,7410,0
20240503,141500,8555040,7410,7410,7410,7410,0
20240503,141400,8555040,7410,7410,7410,7410,0
20240503,141300,8555040,7410,7410,7410,7410,0
20240503,141200,8555040,7410,7410,7410,7410,0
20240503,141100,8555040,7410,7410,7410,7410,0
20240503,141000,8555040,7410,7410,7410,7410,0
20240503,140900,8555040,7410,7410,7410,7410,0
20240503,140800,8555040,7410,7410,7410,7410,15
20240503,140700,8443890,7410,7410,7410,7410,0
20240503,140600,8443890,7410,7410,7410,7410,15
20240503,140500,8332740,7410,7410,7410,7410,0
20240503,140400,8332740,7410,7410,7410,7410,0
20240503,140300,8332740,7410,7410,7410,7410,0
20240503,140200,8332740,7410,7410,7410,7410,0
20240503,140100,8332740,7410,7410,7410,7410,0
20240503,140000,8332740,7410,7410,7410,7410,0
20240503,135900,8332740,7410,7410,7410,7410,0
20240503,135800,8332740,7410,7410,7410,7410,0
20240503,135700,8332740,7410,7410,7410,7410,0
20240503,135600,8332740,7410,7410,7410,7410,2
20240503,135500,8317920,7410,7410,7410,7410,0
20240503,135400,8317920,7410,7410,7410,7410,0
20240503,135300,8317920,7410,7410,7410,7410,0
20240503,135200,8317920,7410,7410,7410,7410,0
20240503,135100,8317920,7410,7410,7410,7410,0
20240503,135000,8317920,7410,7410,7410,7410,0
20240503,134900,8317920,7410,7410,7410,7410,0
20240503,134800,8317920,7410,7410,7410,7410,0
20240503,134700,8317920,7410,7410,7410,7410,0
20240503,134600,8317920,7410,7410,7410,7410,0
20240503,134500,8317920,7410,7410,7410,7410,0
20240503,134400,8317920,7410,7410,7410,7410,0
20240503,134300,8317920,7410,7410,7410,7410,1
20240503,134200,8310510,7400,7410,7410,7400,25
20240503,134100,8125310,7400,7400,7400,7400,11
20240503,134000,8043910,7400,7400,7400,7400,0
20240503,133900,8043910,7400,7400,7400,7400,0
20240503,133800,8043910,7400,7400,7400,7400,0
20240503,133700,8043910,7400,7400,7400,7400,0
20240503,133600,8043910,7400,7400,7400,7400,0
20240503,133500,8043910,7400,7400,7400,7400,0
20240503,133400,8043910,7400,7400,7400,7400,0
20240503,133300,8043910,7400,7400,7400,7400,0
20240503,133200,8043910,7400,7400,7400,7400,0
20240503,133100,8043910,7400,7400,7400,7400,0
20240503,133000,8043910,7400,7400,7400,7400,0
20240503,132900,8043910,7400,7400,7400,7400,0
20240503,132800,8043910,7400,7400,7400,7400,0
20240503,132700,8043910,7400,7400,7400,7400,0
20240503,132600,8043910,7400,7400,7400,7400,0
20240503,132500,8043910,7400,7400,7400,7400,0
20240503,132400,8043910,7400,7400,7400,7400,0
20240503,132300,8043910,7400,7400,7400,7400,0
20240503,132200,8043910,7400,7400,7400,7400,0
20240503,132100,8043910,7400,7400,7400,7400,50
20240503,132000,7673910,7400,7400,7400,7400,27
20240503,131900,7474110,7400,7400,7400,7400,0
20240503,131800,7474110,7400,7400,7400,7400,0
20240503,131700,7474110,7400,7400,7400,7400,0
20240503,131600,7474110,7400,7400,7400,7400,0
20240503,131500,7474110,7400,7400,7400,7400,0
20240503,131400,7474110,7400,7400,7400,7400,0
20240503,131300,7474110,7400,7400,7400,7400,0
20240503,131200,7474110,7400,7400,7400,7400,0
20240503,131100,7474110,7400,7400,7400,7400,0
20240503,131000,7474110,7400,7400,7400,7400,0
20240503,130900,7474110,7400,7400,7400,7400,0
20240503,130800,7474110,7400,7400,7400,7400,0
20240503,130700,7474110,7400,7400,7400,7400,0
20240503,130600,7474110,7400,7400,7400,7400,0
20240503,130500,7474110,7400,7400,7400,7400,0
20240503,130400,7474110,7400,7400,7400,7400,0
20240503,130300,7474110,7400,7400,7400,7400,0
20240503,130200,7474110,7400,7400,7400,7400,0
20240503,130100,7474110,7400,7400,7400,7400,0
20240503,130000,7474110,7400,7400,7400,7400,0
20240503,125900,7474110,7400,7400,7400,7400,0
20240503,125800,7474110,7400,7400,7400,7400,0
20240503,125700,7474110,7400,7400,7400,7400,0
20240503,125600,7474110,7400,7400,7400,7400,0
20240503,125500,7474110,7400,7400,7400,7400,0
20240503,125400,7474110,7400,7400,7400,7400,0
20240503,125300,7474110,7400,7400,7400,7400,0
20240503,125200,7474110,7400,7400,7400,7400,0
20240503,125100,7474110,7400,7400,7400,7400,0
20240503,125000,7474110,7400,7400,7400,7400,0
20240503,124900,7474110,7400,7400,7400,7400,0
20240503,124800,7474110,7400,7400,7400,7400,0
20240503,124700,7474110,7400,7400,7400,7400,0
20240503,124600,7474110,7400,7400,7400,7400,0
20240503,124500,7474110,7400,7400,7400,7400,0
20240503,124400,7474110,7400,7400,7400,7400,0
20240503,124300,7474110,7400,7400,7400,7400,120
20240503,124200,6586110,7410,7410,7410,7410,0
20240503,124100,6586110,7410,7410,7410,7410,0
20240503,124000,6586110,7410,7410,7410,7410,0
20240503,123900,6586110,7410,7410,7410,7410,20
20240503,123800,6437910,7410,7410,7410,7410,0
20240503,123700,6437910,7410,7410,7410,7410,0
20240503,123600,6437910,7410,7410,7410,7410,0
20240503,123500,6437910,7410,7410,7410,7410,0
20240503,123400,6437910,7410,7410,7410,7410,0
20240503,123300,6437910,7410,7410,7410,7410,0
20240503,123200,6437910,7410,7410,7410,7410,0
20240503,123100,6437910,7410,7410,7410,7410,0
20240503,123000,6437910,7410,7410,7410,7410,0
20240503,122900,6437910,7410,7410,7410,7410,0
20240503,122800,6437910,7410,7410,7410,7410,0
20240503,122700,6437910,7410,7410,7410,7410,0
20240503,122600,6437910,7410,7410,7410,7410,0
20240503,122500,6437910,7410,7400,7410,7400,10
20240503,122400,6363880,7400,7400,7400,7400,0
20240503,122300,6363880,7400,7400,7400,7400,0
20240503,122200,6363880,7400,7400,7400,7400,0
20240503,122100,6363880,7400,7400,7410,7400,3
20240503,122000,6341670,7400,7400,7400,7400,0
20240503,121900,6341670,7400,7400,7400,7400,0
20240503,121800,6341670,7400,7400,7400,7400,0
20240503,121700,6341670,7400,7400,7400,7400,0
20240503,121600,6341670,7400,7370,7410,7370,7
20240503,121500,6289890,7410,7410,7410,7410,0
20240503,121400,6289890,7410,7410,7410,7410,0
20240503,121300,6289890,7410,7410,7410,7410,0
20240503,121200,6289890,7410,7410,7410,7410,0
20240503,121100,6289890,7410,7410,7410,7410,0
20240503,121000,6289890,7410,7410,7410,7410,0
20240503,120900,6289890,7410,7410,7410,7410,0
20240503,120800,6289890,7410,7410,7410,7410,0
20240503,120700,6289890,7410,7410,7410,7410,0
20240503,120600,6289890,7410,7410,7410,7410,0
20240503,120500,6289890,7410,7410,7410,7410,0
20240503,120400,6289890,7410,7410,7410,7410,0
20240503,120300,6289890,7410,7400,7410,7400,2
20240503,120200,6275080,7400,7400,7400,7400,0
20240503,120100,6275080,7400,7390,7400,7390,4
20240503,120000,6245490,7360,7360,7360,7360,0
20240503,115900,6245490,7360,7410,7410,7350,47
20240503,115800,5899370,7380,7380,7380,7380,29
20240503,115700,5685350,7410,7410,7410,7410,0
20240503,115600,5685350,7410,7410,7410,7410,0
20240503,115500,5685350,7410,7400,7410,7400,2
20240503,115400,5670540,7400,7390,7400,7390,2
20240503,115300,5655750,7410,7400,7410,7400,10
20240503,115200,5581740,7410,7410,7410,7410,0
20240503,115100,5581740,7410,7410,7410,7410,0
20240503,115000,5581740,7410,7410,7410,7410,15
20240503,114900,5470590,7410,7410,7410,7410,0
20240503,114800,5470590,7410,7410,7410,7410,0
20240503,114700,5470590,7410,7410,7410,7410,0
20240503,114600,5470590,7410,7410,7410,7410,0
20240503,114500,5470590,7410,7410,7410,7410,0
20240503,114400,5470590,7410,7410,7410,7410,0
20240503,114300,5470590,7410,7410,7410,7410,0
20240503,114200,5470590,7410,7410,7410,7410,0
20240503,114100,5470590,7410,7410,7410,7410,0
20240503,114000,5470590,7410,7410,7410,7410,0
20240503,113900,5470590,7410,7410,7410,7410,0
20240503,113800,5470590,7410,7410,7410,7410,0
20240503,113700,5470590,7410,7410,7410,7410,0
20240503,113600,5470590,7410,7410,7410,7410,0
20240503,113500,5470590,7410,7410,7410,7410,0
20240503,113400,5470590,7410,7410,7410,7410,0
20240503,113300,5470590,7410,7410,7410,7410,0
20240503,113200,5470590,7410,7410,7410,7410,0
20240503,113100,5470590,7410,7410,7410,7410,0
20240503,113000,5470590,7410,7410,7410,7410,0
20240503,112900,5470590,7410,7410,7410,7410,0
20240503,112800,5470590,7410,7410,7410,7410,1
20240503,112700,5463180,7410,7410,7410,7410,0
20240503,112600,5463180,7410,7410,7410,7410,0
20240503,112500,5463180,7410,7410,7410,7410,0
20240503,112400,5463180,7410,7410,7410,7410,0
20240503,112300,5463180,7410,7410,7410,7410,0
20240503,112200,5463180,7410,7410,7410,7410,0
20240503,112100,5463180,7410,7410,7410,7410,10
20240503,112000,5389080,7390,7400,7400,7390,73
20240503,111900,4849220,7400,7400,7400,7400,0
20240503,111800,4849220,7400,7400,7400,7400,0
20240503,111700,4849220,7400,7400,7400,7400,0
20240503,111600,4849220,7400,7400,7400,7400,0
20240503,111500,4849220,7400,7400,7400,7400,0
20240503,111400,4849220,7400,7400,7400,7400,0
20240503,111300,4849220,7400,7400,7400,7400,0
20240503,111200,4849220,7400,7400,7400,7400,0
20240503,111100,4849220,7400,7400,7400,7400,69
20240503,111000,4338620,7410,7410,7410,7410,0
20240503,110900,4338620,7410,7400,7410,7400,13
20240503,110800,4242390,7410,7410,7410,7410,0
20240503,110700,4242390,7410,7410,7410,7410,0
20240503,110600,4242390,7410,7410,7410,7410,0
20240503,110500,4242390,7410,7410,7410,7410,0
20240503,110400,4242390,7410,7410,7410,7410,0
20240503,110300,4242390,7410,7410,7410,7410,6
20240503,110200,4197930,7410,7410,7410,7410,0
20240503,110100,4197930,7410,7410,7410,7410,0
20240503,110000,4197930,7410,7410,7410,7410,0
20240503,105900,4197930,7410,7410,7410,7410,0
20240503,105800,4197930,7410,7410,7410,7410,0
20240503,105700,4197930,7410,7410,7410,7410,0
20240503,105600,4197930,7410,7410,7410,7410,0
20240503,105500,4197930,7410,7410,7410,7410,2
20240503,105400,4183110,7400,7400,7400,7400,2
20240503,105300,4168310,7410,7410,7410,7410,0
20240503,105200,4168310,7410,7410,7410,7410,0
20240503,105100,4168310,7410,7410,7410,7410,0
20240503,105000,4168310,7410,7410,7410,7410,0
20240503,104900,4168310,7410,7410,7410,7410,0
20240503,104800,4168310,7410,7410,7410,7410,0
20240503,104700,4168310,7410,7410,7410,7410,0
20240503,104600,4168310,7410,7410,7410,7410,0
20240503,104500,4168310,7410,7410,7410,7410,1
20240503,104400,4160900,7410,7410,7410,7410,2
20240503,104300,4146080,7400,7400,7400,7400,43
20240503,104200,3827880,7400,7400,7400,7400,0
20240503,104100,3827880,7400,7400,7400,7400,0
20240503,104000,3827880,7400,7400,7400,7400,0
20240503,103900,3827880,7400,7400,7400,7400,0
20240503,103800,3827880,7400,7400,7400,7400,0
20240503,103700,3827880,7400,7400,7400,7400,0
20240503,103600,3827880,7400,7400,7400,7400,0
20240503,103500,3827880,7400,7400,7400,7400,0
20240503,103400,3827880,7400,7400,7400,7400,0
20240503,103300,3827880,7400,7400,7400,7400,1
20240503,103200,3820480,7400,7400,7400,7400,0
20240503,103100,3820480,7400,7400,7400,7400,0
20240503,103000,3820480,7400,7400,7400,7400,0
20240503,102900,3820480,7400,7400,7400,7400,0
20240503,102800,3820480,7400,7400,7400,7400,6
20240503,102700,3776080,7400,7400,7400,7400,0
20240503,102600,3776080,7400,7400,7400,7400,0
20240503,102500,3776080,7400,7400,7400,7400,0
20240503,102400,3776080,7400,7400,7400,7400,0
20240503,102300,3776080,7400,7400,7400,7400,0
20240503,102200,3776080,7400,7400,7400,7400,0
20240503,102100,3776080,7400,7400,7400,7400,0
20240503,102000,3776080,7400,7400,7400,7400,0
20240503,101900,3776080,7400,7400,7400,7400,0
20240503,101800,3776080,7400,7400,7400,7400,2
20240503,101700,3761280,7390,7390,7390,7390,0
20240503,101600,3761280,7390,7400,7410,7390,13
20240503,101500,3665070,7400,7390,7400,7390,18
20240503,101400,3531890,7390,7390,7390,7390,12
20240503,101300,3443210,7390,7390,7400,7390,51
20240503,101200,3066230,7390,7390,7390,7390,0
20240503,101100,3066230,7390,7390,7390,7390,0
20240503,101000,3066230,7390,7390,7390,7390,0
20240503,100900,3066230,7390,7390,7390,7390,10
20240503,100800,2992330,7390,7390,7390,7390,0
20240503,100700,2992330,7390,7390,7390,7390,1
20240503,100600,2984940,7380,7380,7380,7380,60
20240503,100500,2542140,7380,7380,7380,7380,0
20240503,100400,2542140,7380,7380,7380,7380,1
20240503,100300,2534760,7390,7390,7390,7390,0
20240503,100200,2534760,7390,7390,7390,7390,0
20240503,100100,2534760,7390,7390,7390,7390,0
20240503,100000,2534760,7390,7390,7390,7390,0
20240503,095900,2534760,7390,7390,7390,7390,7
20240503,095800,2483030,7390,7390,7390,7390,0
20240503,095700,2483030,7390,7390,7390,7390,0
20240503,095600,2483030,7390,7390,7390,7390,10
20240503,095500,2409130,7390,7390,7390,7390,0
20240503,095400,2409130,7390,7390,7390,7390,5
20240503,095300,2372180,7390,7390,7390,7390,0
20240503,095200,2372180,7390,7390,7390,7390,4
20240503,095100,2342620,7390,7390,7390,7390,0
20240503,095000,2342620,7390,7390,7390,7390,0
20240503,094900,2342620,7390,7390,7390,7390,0
20240503,094800,2342620,7390,7390,7390,7390,2
20240503,094700,2327840,7390,7390,7390,7390,0
20240503,094600,2327840,7390,7390,7390,7390,1
20240503,094500,2320450,7390,7390,7390,7390,0
20240503,094400,2320450,7390,7390,7390,7390,0
20240503,094300,2320450,7390,7390,7390,7390,0
20240503,094200,2320450,7390,7390,7390,7390,0
20240503,094100,2320450,7390,7390,7390,7390,4
20240503,094000,2290890,7390,7390,7390,7390,0
20240503,093900,2290890,7390,7390,7390,7390,0
20240503,093800,2290890,7390,7390,7390,7390,0
20240503,093700,2290890,7390,7390,7390,7390,0
20240503,093600,2290890,7390,7390,7390,7390,0
20240503,093500,2290890,7390,7390,7390,7390,0
20240503,093400,2290890,7390,7390,7390,7390,11
20240503,093300,2209600,7390,7390,7390,7390,0
20240503,093200,2209600,7390,7390,7390,7390,0
20240503,093100,2209600,7390,7390,7390,7390,0
20240503,093000,2209600,7390,7390,7390,7390,0
20240503,092900,2209600,7390,7390,7390,7390,0
20240503,092800,2209600,7390,7390,7390,7390,8
20240503,092700,2150480,7410,7410,7410,7410,0
20240503,092600,2150480,7410,7410,7410,7410,0
20240503,092500,2150480,7410,7410,7410,7410,0
20240503,092400,2150480,7410,7410,7410,7410,0
20240503,092300,2150480,7410,7410,7410,7410,0
20240503,092200,2150480,7410,7410,7410,7410,0
20240503,092100,2150480,7410,7410,7410,7410,0
20240503,092000,2150480,7410,7410,7410,7410,0
20240503,091900,2150480,7410,7410,7410,7360,151
20240503,091800,1033970,7410,7410,7410,7410,0
20240503,091700,1033970,7410,7410,7410,7410,0
20240503,091600,1033970,7410,7410,7410,7410,0
20240503,091500,1033970,7410,7410,7410,7410,0
20240503,091400,1033970,7410,7410,7410,7410,1
20240503,091300,1026560,7360,7360,7360,7360,0
20240503,091200,1026560,7360,7360,7360,7360,0
20240503,091100,1026560,7360,7400,7400,7360,55
20240503,091000,621680,7400,7400,7400,7400,4
20240503,090900,592080,7400,7400,7400,7400,0
20240503,090800,592080,7400,7400,7400,7400,1
20240503,090700,584680,7410,7410,7410,7410,0
20240503,090600,584680,7410,7410,7410,7410,0
20240503,090500,584680,7410,7410,7410,7410,0
20240503,090400,584680,7410,7410,7410,7410,0
20240503,090300,584680,7410,7410,7410,7410,0
20240503,090200,584680,7410,7410,7410,7410,10
20240503,090100,510580,7410,7400,7410,7400,38
20240503,090000,229050,7350,7410,7410,7350,31