KissMeData/001070/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,183300,9046560,6450,6450,6450,6450,172
20240510,183200,9046560,6450,6450,6450,6450,0
20240510,183100,9046560,6450,6450,6450,6450,0
20240510,183000,9046560,6450,6450,6450,6450,0
20240510,182900,9046560,6450,6450,6450,6450,0
20240510,182800,9046560,6450,6450,6450,6450,0
20240510,182700,9046560,6450,6450,6450,6450,0
20240510,182600,9046560,6450,6450,6450,6450,0
20240510,182500,9046560,6450,6450,6450,6450,0
20240510,182400,9046560,6450,6450,6450,6450,0
20240510,182300,9046560,6450,6450,6450,6450,0
20240510,182200,9046560,6450,6450,6450,6450,0
20240510,182100,9046560,6450,6450,6450,6450,0
20240510,182000,9046560,6450,6450,6450,6450,0
20240510,181900,9046560,6450,6450,6450,6450,0
20240510,181800,9046560,6450,6450,6450,6450,0
20240510,181700,9046560,6450,6450,6450,6450,0
20240510,181600,9046560,6450,6450,6450,6450,0
20240510,181500,9046560,6450,6450,6450,6450,0
20240510,181400,9046560,6450,6450,6450,6450,0
20240510,181300,9046560,6450,6450,6450,6450,0
20240510,181200,9046560,6450,6450,6450,6450,0
20240510,181100,9046560,6450,6450,6450,6450,0
20240510,181000,9046560,6450,6450,6450,6450,0
20240510,180900,9046560,6450,6450,6450,6450,0
20240510,180800,9046560,6450,6450,6450,6450,0
20240510,180700,9046560,6450,6450,6450,6450,0
20240510,180600,9046560,6450,6450,6450,6450,0
20240510,180500,9046560,6450,6450,6450,6450,0
20240510,180400,9046560,6450,6450,6450,6450,0
20240510,180300,9046560,6450,6450,6450,6450,172
20240510,180200,9046560,6450,6450,6450,6450,0
20240510,180100,9046560,6450,6450,6450,6450,0
20240510,180000,9046560,6450,6450,6450,6450,0
20240510,175900,9046560,6450,6450,6450,6450,0
20240510,175800,9046560,6450,6450,6450,6450,0
20240510,175700,9046560,6450,6450,6450,6450,0
20240510,175600,9046560,6450,6450,6450,6450,0
20240510,175500,9046560,6450,6450,6450,6450,0
20240510,175400,9046560,6450,6450,6450,6450,0
20240510,175300,9046560,6450,6450,6450,6450,0
20240510,175200,9046560,6450,6450,6450,6450,0
20240510,175100,9046560,6450,6450,6450,6450,0
20240510,175000,9046560,6450,6450,6450,6450,0
20240510,174900,9046560,6450,6450,6450,6450,0
20240510,174800,9046560,6450,6450,6450,6450,0
20240510,174700,9046560,6450,6450,6450,6450,0
20240510,174600,9046560,6450,6450,6450,6450,0
20240510,174500,9046560,6450,6450,6450,6450,0
20240510,174400,9046560,6450,6450,6450,6450,0
20240510,174300,9046560,6450,6450,6450,6450,0
20240510,174200,9046560,6450,6450,6450,6450,0
20240510,174100,9046560,6450,6450,6450,6450,0
20240510,174000,9046560,6450,6450,6450,6450,0
20240510,173900,9046560,6450,6450,6450,6450,0
20240510,173800,9046560,6450,6450,6450,6450,0
20240510,173700,9046560,6450,6450,6450,6450,0
20240510,173600,9046560,6450,6450,6450,6450,0
20240510,173500,9046560,6450,6450,6450,6450,0
20240510,173400,9046560,6450,6450,6450,6450,0
20240510,173300,9046560,6450,6450,6450,6450,172
20240510,173200,9046560,6450,6450,6450,6450,0
20240510,173100,9046560,6450,6450,6450,6450,0
20240510,173000,9046560,6450,6450,6450,6450,0
20240510,172900,9046560,6450,6450,6450,6450,0
20240510,172800,9046560,6450,6450,6450,6450,0
20240510,172700,9046560,6450,6450,6450,6450,0
20240510,172600,9046560,6450,6450,6450,6450,0
20240510,172500,9046560,6450,6450,6450,6450,0
20240510,172400,9046560,6450,6450,6450,6450,0
20240510,172300,9046560,6450,6450,6450,6450,0
20240510,172200,9046560,6450,6450,6450,6450,0
20240510,172100,9046560,6450,6450,6450,6450,0
20240510,172000,9046560,6450,6450,6450,6450,0
20240510,171900,9046560,6450,6450,6450,6450,0
20240510,171800,9046560,6450,6450,6450,6450,0
20240510,171700,9046560,6450,6450,6450,6450,0
20240510,171600,9046560,6450,6450,6450,6450,0
20240510,171500,9046560,6450,6450,6450,6450,0
20240510,171400,9046560,6450,6450,6450,6450,0
20240510,171300,9046560,6450,6450,6450,6450,0
20240510,171200,9046560,6450,6450,6450,6450,0
20240510,171100,9046560,6450,6450,6450,6450,0
20240510,171000,9046560,6450,6450,6450,6450,0
20240510,170900,9046560,6450,6450,6450,6450,0
20240510,170800,9046560,6450,6450,6450,6450,0
20240510,170700,9046560,6450,6450,6450,6450,0
20240510,170600,9046560,6450,6450,6450,6450,0
20240510,170500,9046560,6450,6450,6450,6450,0
20240510,170400,9046560,6450,6450,6450,6450,0
20240510,170300,9046560,6450,6450,6450,6450,172
20240510,170200,9046560,6450,6450,6450,6450,0
20240510,170100,9046560,6450,6450,6450,6450,0
20240510,170000,9046560,6450,6450,6450,6450,0
20240510,165900,9046560,6450,6450,6450,6450,0
20240510,165800,9046560,6450,6450,6450,6450,0
20240510,165700,9046560,6450,6450,6450,6450,0
20240510,165600,9046560,6450,6450,6450,6450,0
20240510,165500,9046560,6450,6450,6450,6450,0
20240510,165400,9046560,6450,6450,6450,6450,0
20240510,165300,9046560,6450,6450,6450,6450,0
20240510,165200,9046560,6450,6450,6450,6450,0
20240510,165100,9046560,6450,6450,6450,6450,0
20240510,165000,9046560,6450,6450,6450,6450,0
20240510,164900,9046560,6450,6450,6450,6450,0
20240510,164800,9046560,6450,6450,6450,6450,0
20240510,164700,9046560,6450,6450,6450,6450,0
20240510,164600,9046560,6450,6450,6450,6450,0
20240510,164500,9046560,6450,6450,6450,6450,0
20240510,164400,9046560,6450,6450,6450,6450,0
20240510,164300,9046560,6450,6450,6450,6450,0
20240510,164200,9046560,6450,6450,6450,6450,0
20240510,164100,9046560,6450,6450,6450,6450,0
20240510,164000,9046560,6450,6450,6450,6450,0
20240510,163900,9046560,6450,6450,6450,6450,0
20240510,163800,9046560,6450,6450,6450,6450,0
20240510,163700,9046560,6450,6450,6450,6450,0
20240510,163600,9046560,6450,6450,6450,6450,0
20240510,163500,9046560,6450,6450,6450,6450,0
20240510,163400,9046560,6450,6450,6450,6450,0
20240510,163300,9046560,6450,6450,6450,6450,172
20240510,163200,9046560,6450,6450,6450,6450,0
20240510,163100,9046560,6450,6450,6450,6450,0
20240510,163000,9046560,6450,6450,6450,6450,0
20240510,162900,9046560,6450,6450,6450,6450,0
20240510,162800,9046560,6450,6450,6450,6450,0
20240510,162700,9046560,6450,6450,6450,6450,0
20240510,162600,9046560,6450,6450,6450,6450,0
20240510,162500,9046560,6450,6450,6450,6450,0
20240510,162400,9046560,6450,6450,6450,6450,0
20240510,162300,9046560,6450,6450,6450,6450,0
20240510,162200,9046560,6450,6450,6450,6450,0
20240510,162100,9046560,6450,6450,6450,6450,0
20240510,162000,9046560,6450,6450,6450,6450,0
20240510,161900,9046560,6450,6450,6450,6450,0
20240510,161800,9046560,6450,6450,6450,6450,0
20240510,161700,9046560,6450,6450,6450,6450,0
20240510,161600,9046560,6450,6450,6450,6450,0
20240510,161500,9046560,6450,6450,6450,6450,0
20240510,161400,9046560,6450,6450,6450,6450,0
20240510,161300,9046560,6450,6450,6450,6450,0
20240510,161200,9046560,6450,6450,6450,6450,0
20240510,161100,9046560,6450,6450,6450,6450,0
20240510,161000,9046560,6450,6450,6450,6450,0
20240510,160900,9046560,6450,6450,6450,6450,0
20240510,160800,9046560,6450,6450,6450,6450,0
20240510,160700,9046560,6450,6450,6450,6450,0
20240510,160600,9046560,6450,6450,6450,6450,0
20240510,160500,9046560,6450,6450,6450,6450,0
20240510,160400,9046560,6450,6450,6450,6450,0
20240510,160300,9046560,6450,6450,6450,6450,172
20240510,160200,9046560,6450,6450,6450,6450,0
20240510,160100,9046560,6450,6450,6450,6450,0
20240510,160000,9046560,6450,6450,6450,6450,0
20240510,155900,9046560,6450,6450,6450,6450,0
20240510,155800,9046560,6450,6450,6450,6450,0
20240510,155700,9046560,6450,6450,6450,6450,0
20240510,155600,9046560,6450,6450,6450,6450,0
20240510,155500,9046560,6450,6450,6450,6450,0
20240510,155400,9046560,6450,6450,6450,6450,0
20240510,155300,9046560,6450,6450,6450,6450,0
20240510,155200,9046560,6450,6450,6450,6450,0
20240510,155100,9046560,6450,6450,6450,6450,0
20240510,155000,9046560,6450,6450,6450,6450,0
20240510,154900,9046560,6450,6450,6450,6450,0
20240510,154800,9046560,6450,6450,6450,6450,0
20240510,154700,9046560,6450,6450,6450,6450,0
20240510,154600,9046560,6450,6450,6450,6450,0
20240510,154500,9046560,6450,6450,6450,6450,0
20240510,154400,9046560,6450,6450,6450,6450,0
20240510,154300,9046560,6450,6450,6450,6450,0
20240510,154200,9046560,6450,6450,6450,6450,0
20240510,154100,9046560,6450,6450,6450,6450,0
20240510,154000,9046560,6450,6450,6450,6450,0
20240510,153900,9046560,6450,6450,6450,6450,0
20240510,153800,9046560,6450,6450,6450,6450,0
20240510,153700,9046560,6450,6450,6450,6450,0
20240510,153600,9046560,6450,6450,6450,6450,0
20240510,153500,9046560,6450,6450,6450,6450,0
20240510,153400,9046560,6450,6450,6450,6450,0
20240510,153300,9046560,6450,6450,6450,6450,172
20240510,153200,9046560,6450,6450,6450,6450,0
20240510,153100,9046560,6450,6450,6450,6450,0
20240510,153000,9046560,6450,6450,6450,6450,172
20240510,152900,7937160,6470,6470,6470,6470,0
20240510,152800,7937160,6470,6470,6470,6470,0
20240510,152700,7937160,6470,6470,6470,6470,0
20240510,152600,7937160,6470,6470,6470,6470,0
20240510,152500,7937160,6470,6470,6470,6470,0
20240510,152400,7937160,6470,6470,6470,6470,0
20240510,152300,7937160,6470,6470,6470,6470,0
20240510,152200,7937160,6470,6470,6470,6470,0
20240510,152100,7937160,6470,6470,6470,6470,0
20240510,152000,7937160,6470,6470,6470,6470,0
20240510,151900,7937160,6470,6470,6470,6470,0
20240510,151800,7937160,6470,6470,6470,6470,0
20240510,151700,7937160,6470,6470,6470,6470,0
20240510,151600,7937160,6470,6470,6470,6470,1
20240510,151500,7930690,6460,6460,6460,6460,0
20240510,151400,7930690,6460,6460,6460,6460,0
20240510,151300,7930690,6460,6460,6460,6460,0
20240510,151200,7930690,6460,6460,6460,6460,0
20240510,151100,7930690,6460,6460,6460,6460,0
20240510,151000,7930690,6460,6460,6460,6460,4
20240510,150900,7904850,6460,6460,6460,6460,0
20240510,150800,7904850,6460,6460,6460,6460,0
20240510,150700,7904850,6460,6460,6460,6460,164
20240510,150600,6845410,6470,6470,6470,6470,0
20240510,150500,6845410,6470,6470,6470,6470,2
20240510,150400,6832470,6470,6470,6470,6470,0
20240510,150300,6832470,6470,6470,6470,6470,2
20240510,150200,6819530,6460,6460,6460,6460,0
20240510,150100,6819530,6460,6460,6460,6460,0
20240510,150000,6819530,6460,6460,6460,6460,0
20240510,145900,6819530,6460,6460,6460,6460,0
20240510,145800,6819530,6460,6460,6460,6460,20
20240510,145700,6690330,6490,6490,6490,6490,0
20240510,145600,6690330,6490,6490,6490,6490,0
20240510,145500,6690330,6490,6490,6490,6490,0
20240510,145400,6690330,6490,6490,6490,6490,0
20240510,145300,6690330,6490,6490,6490,6490,0
20240510,145200,6690330,6490,6490,6490,6490,0
20240510,145100,6690330,6490,6490,6490,6490,0
20240510,145000,6690330,6490,6490,6490,6490,0
20240510,144900,6690330,6490,6490,6490,6490,0
20240510,144800,6690330,6490,6490,6490,6490,0
20240510,144700,6690330,6490,6490,6490,6490,0
20240510,144600,6690330,6490,6490,6490,6490,0
20240510,144500,6690330,6490,6490,6490,6490,0
20240510,144400,6690330,6490,6490,6490,6490,0
20240510,144300,6690330,6490,6490,6490,6490,0
20240510,144200,6690330,6490,6470,6490,6470,500
20240510,144100,3445550,6480,6480,6480,6480,0
20240510,144000,3445550,6480,6480,6480,6480,0
20240510,143900,3445550,6480,6480,6480,6480,0
20240510,143800,3445550,6480,6480,6480,6480,0
20240510,143700,3445550,6480,6480,6480,6480,0
20240510,143600,3445550,6480,6480,6480,6480,0
20240510,143500,3445550,6480,6480,6480,6480,0
20240510,143400,3445550,6480,6480,6480,6480,0
20240510,143300,3445550,6480,6480,6480,6480,0
20240510,143200,3445550,6480,6480,6480,6480,0
20240510,143100,3445550,6480,6480,6480,6480,0
20240510,143000,3445550,6480,6480,6480,6480,0
20240510,142900,3445550,6480,6480,6480,6480,0
20240510,142800,3445550,6480,6480,6480,6480,0
20240510,142700,3445550,6480,6480,6480,6480,0
20240510,142600,3445550,6480,6480,6480,6480,0
20240510,142500,3445550,6480,6480,6480,6480,0
20240510,142400,3445550,6480,6480,6480,6480,0
20240510,142300,3445550,6480,6480,6480,6480,0
20240510,142200,3445550,6480,6480,6480,6480,0
20240510,142100,3445550,6480,6480,6480,6480,0
20240510,142000,3445550,6480,6480,6480,6480,0
20240510,141900,3445550,6480,6480,6480,6480,0
20240510,141800,3445550,6480,6480,6480,6480,0
20240510,141700,3445550,6480,6480,6480,6480,0
20240510,141600,3445550,6480,6480,6480,6480,0
20240510,141500,3445550,6480,6480,6480,6480,0
20240510,141400,3445550,6480,6480,6480,6480,0
20240510,141300,3445550,6480,6480,6480,6480,0
20240510,141200,3445550,6480,6480,6480,6480,0
20240510,141100,3445550,6480,6480,6480,6480,0
20240510,141000,3445550,6480,6480,6480,6480,0
20240510,140900,3445550,6480,6480,6480,6480,0
20240510,140800,3445550,6480,6480,6480,6480,0
20240510,140700,3445550,6480,6480,6480,6480,0
20240510,140600,3445550,6480,6480,6480,6480,0
20240510,140500,3445550,6480,6480,6480,6480,0
20240510,140400,3445550,6480,6480,6480,6480,0
20240510,140300,3445550,6480,6480,6480,6480,0
20240510,140200,3445550,6480,6480,6480,6480,0
20240510,140100,3445550,6480,6480,6480,6480,0
20240510,140000,3445550,6480,6480,6480,6480,0
20240510,135900,3445550,6480,6480,6480,6480,0
20240510,135800,3445550,6480,6480,6480,6480,0
20240510,135700,3445550,6480,6480,6480,6480,0
20240510,135600,3445550,6480,6480,6480,6480,0
20240510,135500,3445550,6480,6480,6480,6480,0
20240510,135400,3445550,6480,6480,6480,6480,0
20240510,135300,3445550,6480,6480,6480,6480,0
20240510,135200,3445550,6480,6480,6480,6480,0
20240510,135100,3445550,6480,6480,6480,6480,0
20240510,135000,3445550,6480,6480,6480,6480,0
20240510,134900,3445550,6480,6480,6480,6480,0
20240510,134800,3445550,6480,6480,6480,6480,0
20240510,134700,3445550,6480,6480,6480,6480,0
20240510,134600,3445550,6480,6480,6480,6480,0
20240510,134500,3445550,6480,6480,6480,6480,0
20240510,134400,3445550,6480,6480,6480,6480,0
20240510,134300,3445550,6480,6480,6480,6480,0
20240510,134200,3445550,6480,6480,6480,6480,0
20240510,134100,3445550,6480,6480,6480,6480,0
20240510,134000,3445550,6480,6480,6480,6480,0
20240510,133900,3445550,6480,6480,6480,6480,0
20240510,133800,3445550,6480,6480,6480,6480,0
20240510,133700,3445550,6480,6480,6480,6480,0
20240510,133600,3445550,6480,6480,6480,6480,0
20240510,133500,3445550,6480,6480,6480,6480,0
20240510,133400,3445550,6480,6480,6480,6480,0
20240510,133300,3445550,6480,6480,6480,6480,0
20240510,133200,3445550,6480,6480,6480,6480,0
20240510,133100,3445550,6480,6480,6480,6480,0
20240510,133000,3445550,6480,6480,6480,6480,0
20240510,132900,3445550,6480,6480,6480,6480,0
20240510,132800,3445550,6480,6480,6480,6480,0
20240510,132700,3445550,6480,6480,6480,6480,0
20240510,132600,3445550,6480,6480,6480,6480,0
20240510,132500,3445550,6480,6480,6480,6480,0
20240510,132400,3445550,6480,6480,6480,6480,0
20240510,132300,3445550,6480,6480,6480,6480,0
20240510,132200,3445550,6480,6470,6480,6470,4
20240510,132100,3419660,6460,6460,6460,6460,0
20240510,132000,3419660,6460,6460,6460,6460,0
20240510,131900,3419660,6460,6460,6460,6460,0
20240510,131800,3419660,6460,6460,6460,6460,0
20240510,131700,3419660,6460,6460,6460,6460,0
20240510,131600,3419660,6460,6460,6460,6460,0
20240510,131500,3419660,6460,6460,6460,6460,1
20240510,131400,3413200,6460,6460,6460,6460,0
20240510,131300,3413200,6460,6460,6460,6460,0
20240510,131200,3413200,6460,6460,6460,6460,0
20240510,131100,3413200,6460,6460,6460,6460,0
20240510,131000,3413200,6460,6460,6460,6460,0
20240510,130900,3413200,6460,6460,6460,6460,0
20240510,130800,3413200,6460,6460,6460,6460,0
20240510,130700,3413200,6460,6460,6460,6460,0
20240510,130600,3413200,6460,6460,6460,6460,0
20240510,130500,3413200,6460,6460,6460,6460,0
20240510,130400,3413200,6460,6460,6460,6460,0
20240510,130300,3413200,6460,6460,6460,6460,0
20240510,130200,3413200,6460,6460,6460,6460,0
20240510,130100,3413200,6460,6460,6460,6460,0
20240510,130000,3413200,6460,6460,6460,6460,0
20240510,125900,3413200,6460,6460,6460,6460,0
20240510,125800,3413200,6460,6460,6460,6460,0
20240510,125700,3413200,6460,6460,6460,6460,0
20240510,125600,3413200,6460,6460,6460,6460,1
20240510,125500,3406740,6470,6470,6470,6470,0
20240510,125400,3406740,6470,6470,6470,6470,0
20240510,125300,3406740,6470,6470,6470,6470,0
20240510,125200,3406740,6470,6470,6470,6470,0
20240510,125100,3406740,6470,6470,6470,6470,0
20240510,125000,3406740,6470,6470,6470,6470,0
20240510,124900,3406740,6470,6470,6470,6470,0
20240510,124800,3406740,6470,6470,6470,6470,0
20240510,124700,3406740,6470,6470,6470,6470,0
20240510,124600,3406740,6470,6470,6470,6470,0
20240510,124500,3406740,6470,6470,6470,6470,0
20240510,124400,3406740,6470,6470,6470,6470,0
20240510,124300,3406740,6470,6470,6470,6470,0
20240510,124200,3406740,6470,6470,6470,6470,0
20240510,124100,3406740,6470,6470,6470,6470,0
20240510,124000,3406740,6470,6470,6470,6470,0
20240510,123900,3406740,6470,6470,6470,6470,0
20240510,123800,3406740,6470,6470,6470,6470,0
20240510,123700,3406740,6470,6470,6470,6470,0
20240510,123600,3406740,6470,6470,6470,6470,0
20240510,123500,3406740,6470,6470,6470,6470,0
20240510,123400,3406740,6470,6470,6470,6470,0
20240510,123300,3406740,6470,6470,6470,6470,0
20240510,123200,3406740,6470,6470,6470,6470,0
20240510,123100,3406740,6470,6470,6470,6470,0
20240510,123000,3406740,6470,6470,6470,6470,0
20240510,122900,3406740,6470,6470,6470,6470,0
20240510,122800,3406740,6470,6470,6470,6470,0
20240510,122700,3406740,6470,6470,6470,6470,0
20240510,122600,3406740,6470,6470,6470,6470,0
20240510,122500,3406740,6470,6470,6470,6470,0
20240510,122400,3406740,6470,6470,6470,6470,0
20240510,122300,3406740,6470,6470,6470,6470,0
20240510,122200,3406740,6470,6470,6470,6470,0
20240510,122100,3406740,6470,6470,6470,6470,0
20240510,122000,3406740,6470,6470,6470,6470,0
20240510,121900,3406740,6470,6470,6470,6470,0
20240510,121800,3406740,6470,6470,6470,6470,0
20240510,121700,3406740,6470,6470,6470,6470,1
20240510,121600,3400270,6480,6480,6480,6480,0
20240510,121500,3400270,6480,6480,6480,6480,0
20240510,121400,3400270,6480,6480,6480,6480,0
20240510,121300,3400270,6480,6480,6480,6480,0
20240510,121200,3400270,6480,6480,6480,6480,0
20240510,121100,3400270,6480,6480,6480,6480,0
20240510,121000,3400270,6480,6480,6480,6480,0
20240510,120900,3400270,6480,6480,6480,6480,0
20240510,120800,3400270,6480,6480,6480,6480,1
20240510,120700,3393790,6470,6470,6470,6470,0
20240510,120600,3393790,6470,6470,6470,6470,1
20240510,120500,3387320,6450,6450,6450,6450,0
20240510,120400,3387320,6450,6450,6450,6450,0
20240510,120300,3387320,6450,6450,6450,6450,0
20240510,120200,3387320,6450,6450,6450,6450,0
20240510,120100,3387320,6450,6450,6450,6450,0
20240510,120000,3387320,6450,6450,6450,6450,0
20240510,115900,3387320,6450,6450,6450,6450,0
20240510,115800,3387320,6450,6450,6450,6450,0
20240510,115700,3387320,6450,6450,6450,6450,0
20240510,115600,3387320,6450,6450,6450,6450,0
20240510,115500,3387320,6450,6450,6450,6450,0
20240510,115400,3387320,6450,6450,6450,6450,0
20240510,115300,3387320,6450,6450,6450,6450,0
20240510,115200,3387320,6450,6450,6450,6450,0
20240510,115100,3387320,6450,6450,6450,6450,0
20240510,115000,3387320,6450,6450,6450,6450,0
20240510,114900,3387320,6450,6450,6450,6450,0
20240510,114800,3387320,6450,6450,6450,6450,0
20240510,114700,3387320,6450,6450,6450,6450,0
20240510,114600,3387320,6450,6450,6450,6450,0
20240510,114500,3387320,6450,6450,6450,6450,0
20240510,114400,3387320,6450,6450,6450,6450,0
20240510,114300,3387320,6450,6450,6450,6450,0
20240510,114200,3387320,6450,6450,6450,6450,0
20240510,114100,3387320,6450,6450,6450,6450,0
20240510,114000,3387320,6450,6450,6450,6450,0
20240510,113900,3387320,6450,6450,6450,6450,0
20240510,113800,3387320,6450,6450,6450,6450,0
20240510,113700,3387320,6450,6450,6450,6450,0
20240510,113600,3387320,6450,6450,6450,6450,0
20240510,113500,3387320,6450,6450,6450,6450,0
20240510,113400,3387320,6450,6450,6450,6450,0
20240510,113300,3387320,6450,6450,6450,6450,0
20240510,113200,3387320,6450,6450,6450,6450,0
20240510,113100,3387320,6450,6450,6450,6450,10
20240510,113000,3322820,6450,6450,6450,6450,0
20240510,112900,3322820,6450,6450,6450,6450,0
20240510,112800,3322820,6450,6450,6450,6450,0
20240510,112700,3322820,6450,6450,6450,6450,0
20240510,112600,3322820,6450,6450,6450,6450,0
20240510,112500,3322820,6450,6450,6450,6450,0
20240510,112400,3322820,6450,6450,6450,6450,0
20240510,112300,3322820,6450,6450,6450,6450,0
20240510,112200,3322820,6450,6450,6450,6450,0
20240510,112100,3322820,6450,6450,6450,6450,0
20240510,112000,3322820,6450,6460,6460,6450,33
20240510,111900,3109730,6480,6480,6480,6480,0
20240510,111800,3109730,6480,6480,6480,6480,0
20240510,111700,3109730,6480,6480,6480,6480,1
20240510,111600,3103250,6490,6490,6490,6490,0
20240510,111500,3103250,6490,6490,6490,6490,10
20240510,111400,3038350,6480,6480,6480,6480,0
20240510,111300,3038350,6480,6480,6480,6480,0
20240510,111200,3038350,6480,6480,6480,6480,1
20240510,111100,3031870,6460,6460,6460,6460,0
20240510,111000,3031870,6460,6460,6460,6460,0
20240510,110900,3031870,6460,6460,6460,6460,0
20240510,110800,3031870,6460,6460,6460,6460,0
20240510,110700,3031870,6460,6460,6460,6460,0
20240510,110600,3031870,6460,6460,6460,6460,0
20240510,110500,3031870,6460,6460,6460,6460,0
20240510,110400,3031870,6460,6460,6460,6460,0
20240510,110300,3031870,6460,6460,6460,6460,0
20240510,110200,3031870,6460,6460,6460,6460,0
20240510,110100,3031870,6460,6460,6460,6460,0
20240510,110000,3031870,6460,6460,6460,6460,0
20240510,105900,3031870,6460,6460,6460,6460,0
20240510,105800,3031870,6460,6460,6460,6460,0
20240510,105700,3031870,6460,6460,6460,6460,0
20240510,105600,3031870,6460,6460,6460,6460,0
20240510,105500,3031870,6460,6460,6460,6460,0
20240510,105400,3031870,6460,6460,6460,6460,0
20240510,105300,3031870,6460,6460,6460,6460,15
20240510,105200,2934970,6460,6460,6460,6460,0
20240510,105100,2934970,6460,6460,6460,6460,0
20240510,105000,2934970,6460,6460,6460,6460,0
20240510,104900,2934970,6460,6460,6460,6460,0
20240510,104800,2934970,6460,6460,6460,6460,0
20240510,104700,2934970,6460,6460,6460,6460,0
20240510,104600,2934970,6460,6460,6460,6460,0
20240510,104500,2934970,6460,6460,6460,6460,0
20240510,104400,2934970,6460,6460,6460,6460,0
20240510,104300,2934970,6460,6460,6460,6460,0
20240510,104200,2934970,6460,6460,6460,6460,0
20240510,104100,2934970,6460,6460,6460,6460,59
20240510,104000,2553830,6460,6460,6460,6460,56
20240510,103900,2192070,6490,6490,6490,6490,0
20240510,103800,2192070,6490,6490,6490,6490,0
20240510,103700,2192070,6490,6490,6490,6490,0
20240510,103600,2192070,6490,6490,6490,6490,0
20240510,103500,2192070,6490,6490,6490,6490,0
20240510,103400,2192070,6490,6490,6490,6490,0
20240510,103300,2192070,6490,6490,6490,6490,0
20240510,103200,2192070,6490,6490,6490,6490,0
20240510,103100,2192070,6490,6490,6490,6490,0
20240510,103000,2192070,6490,6490,6490,6490,0
20240510,102900,2192070,6490,6490,6490,6490,0
20240510,102800,2192070,6490,6490,6490,6490,0
20240510,102700,2192070,6490,6490,6490,6490,0
20240510,102600,2192070,6490,6490,6490,6490,0
20240510,102500,2192070,6490,6490,6490,6490,5
20240510,102400,2159620,6450,6450,6450,6450,0
20240510,102300,2159620,6450,6450,6450,6450,0
20240510,102200,2159620,6450,6450,6450,6450,0
20240510,102100,2159620,6450,6450,6450,6450,0
20240510,102000,2159620,6450,6450,6450,6450,0
20240510,101900,2159620,6450,6450,6450,6450,0
20240510,101800,2159620,6450,6450,6450,6450,0
20240510,101700,2159620,6450,6450,6450,6450,10
20240510,101600,2095120,6450,6450,6450,6450,0
20240510,101500,2095120,6450,6450,6450,6450,22
20240510,101400,1953220,6500,6500,6500,6500,13
20240510,101300,1868720,6510,6510,6510,6510,0
20240510,101200,1868720,6510,6510,6510,6510,0
20240510,101100,1868720,6510,6510,6510,6510,0
20240510,101000,1868720,6510,6510,6510,6510,0
20240510,100900,1868720,6510,6510,6510,6510,0
20240510,100800,1868720,6510,6510,6510,6510,0
20240510,100700,1868720,6510,6510,6510,6510,0
20240510,100600,1868720,6510,6510,6510,6510,0
20240510,100500,1868720,6510,6510,6510,6510,0
20240510,100400,1868720,6510,6510,6510,6510,0
20240510,100300,1868720,6510,6510,6510,6510,0
20240510,100200,1868720,6510,6510,6510,6510,0
20240510,100100,1868720,6510,6510,6510,6510,0
20240510,100000,1868720,6510,6510,6510,6510,0
20240510,095900,1868720,6510,6510,6510,6510,0
20240510,095800,1868720,6510,6510,6510,6510,0
20240510,095700,1868720,6510,6510,6510,6510,0
20240510,095600,1868720,6510,6510,6510,6510,0
20240510,095500,1868720,6510,6510,6510,6510,0
20240510,095400,1868720,6510,6500,6510,6500,100
20240510,095300,1218220,6500,6500,6500,6500,0
20240510,095200,1218220,6500,6500,6500,6500,0
20240510,095100,1218220,6500,6500,6500,6500,0
20240510,095000,1218220,6500,6500,6500,6500,0
20240510,094900,1218220,6500,6500,6500,6500,0
20240510,094800,1218220,6500,6500,6500,6500,50
20240510,094700,893220,6500,6500,6500,6500,42
20240510,094600,620220,6500,6500,6500,6500,0
20240510,094500,620220,6500,6500,6500,6500,0
20240510,094400,620220,6500,6500,6500,6500,0
20240510,094300,620220,6500,6500,6500,6500,0
20240510,094200,620220,6500,6500,6500,6500,0
20240510,094100,620220,6500,6490,6500,6490,10
20240510,094000,555230,6460,6460,6460,6460,0
20240510,093900,555230,6460,6460,6460,6460,0
20240510,093800,555230,6460,6460,6460,6460,0
20240510,093700,555230,6460,6460,6460,6460,0
20240510,093600,555230,6460,6460,6460,6460,0
20240510,093500,555230,6460,6460,6460,6460,0
20240510,093400,555230,6460,6460,6460,6460,0
20240510,093300,555230,6460,6460,6460,6460,0
20240510,093200,555230,6460,6460,6460,6460,0
20240510,093100,555230,6460,6460,6460,6460,0
20240510,093000,555230,6460,6460,6460,6460,71
20240510,092900,96570,6460,6460,6460,6460,0
20240510,092800,96570,6460,6460,6460,6460,0
20240510,092700,96570,6460,6460,6460,6460,0
20240510,092600,96570,6460,6460,6460,6460,0
20240510,092500,96570,6460,6460,6460,6460,0
20240510,092400,96570,6460,6460,6460,6460,0
20240510,092300,96570,6460,6460,6460,6460,0
20240510,092200,96570,6460,6460,6460,6460,0
20240510,092100,96570,6460,6460,6460,6460,0
20240510,092000,96570,6460,6460,6460,6460,0
20240510,091900,96570,6460,6460,6460,6460,0
20240510,091800,96570,6460,6460,6460,6460,0
20240510,091700,96570,6460,6460,6460,6460,0
20240510,091600,96570,6460,6460,6460,6460,0
20240510,091500,96570,6460,6460,6460,6460,1
20240510,091400,90110,6460,6460,6460,6460,0
20240510,091300,90110,6460,6460,6460,6460,0
20240510,091200,90110,6460,6460,6460,6460,0
20240510,091100,90110,6460,6460,6460,6460,0
20240510,091000,90110,6460,6460,6460,6460,0
20240510,090900,90110,6460,6460,6460,6460,0
20240510,090800,90110,6460,6460,6460,6460,0
20240510,090700,90110,6460,6460,6460,6460,0
20240510,090600,90110,6460,6460,6460,6460,0
20240510,090500,90110,6460,6460,6460,6460,0
20240510,090400,90110,6460,6460,6460,6460,0
20240510,090300,90110,6460,6460,6460,6460,0
20240510,090200,90110,6460,6460,6460,6460,0
20240510,090100,90110,6460,6440,6460,6440,8
20240510,090000,38450,6400,6410,6410,6400,6