KissMeData/036670/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,191800,27525460,7380,7380,7380,7380,30
20240509,191700,27525460,7380,7380,7380,7380,0
20240509,191600,27525460,7380,7380,7380,7380,0
20240509,191500,27525460,7380,7380,7380,7380,0
20240509,191400,27525460,7380,7380,7380,7380,0
20240509,191300,27525460,7380,7380,7380,7380,0
20240509,191200,27525460,7380,7380,7380,7380,0
20240509,191100,27525460,7380,7380,7380,7380,0
20240509,191000,27525460,7380,7380,7380,7380,0
20240509,190900,27525460,7380,7380,7380,7380,0
20240509,190800,27525460,7380,7380,7380,7380,0
20240509,190700,27525460,7380,7380,7380,7380,0
20240509,190600,27525460,7380,7380,7380,7380,0
20240509,190500,27525460,7380,7380,7380,7380,0
20240509,190400,27525460,7380,7380,7380,7380,0
20240509,190300,27525460,7380,7380,7380,7380,0
20240509,190200,27525460,7380,7380,7380,7380,0
20240509,190100,27525460,7380,7380,7380,7380,0
20240509,190000,27525460,7380,7380,7380,7380,0
20240509,185900,27525460,7380,7380,7380,7380,0
20240509,185800,27525460,7380,7380,7380,7380,0
20240509,185700,27525460,7380,7380,7380,7380,0
20240509,185600,27525460,7380,7380,7380,7380,0
20240509,185500,27525460,7380,7380,7380,7380,0
20240509,185400,27525460,7380,7380,7380,7380,0
20240509,185300,27525460,7380,7380,7380,7380,0
20240509,185200,27525460,7380,7380,7380,7380,0
20240509,185100,27525460,7380,7380,7380,7380,0
20240509,185000,27525460,7380,7380,7380,7380,0
20240509,184900,27525460,7380,7380,7380,7380,0
20240509,184800,27525460,7380,7380,7380,7380,30
20240509,184700,27525460,7380,7380,7380,7380,0
20240509,184600,27525460,7380,7380,7380,7380,0
20240509,184500,27525460,7380,7380,7380,7380,0
20240509,184400,27525460,7380,7380,7380,7380,0
20240509,184300,27525460,7380,7380,7380,7380,0
20240509,184200,27525460,7380,7380,7380,7380,0
20240509,184100,27525460,7380,7380,7380,7380,0
20240509,184000,27525460,7380,7380,7380,7380,0
20240509,183900,27525460,7380,7380,7380,7380,0
20240509,183800,27525460,7380,7380,7380,7380,0
20240509,183700,27525460,7380,7380,7380,7380,0
20240509,183600,27525460,7380,7380,7380,7380,0
20240509,183500,27525460,7380,7380,7380,7380,0
20240509,183400,27525460,7380,7380,7380,7380,0
20240509,183300,27525460,7380,7380,7380,7380,0
20240509,183200,27525460,7380,7380,7380,7380,0
20240509,183100,27525460,7380,7380,7380,7380,0
20240509,183000,27525460,7380,7380,7380,7380,0
20240509,182900,27525460,7380,7380,7380,7380,0
20240509,182800,27525460,7380,7380,7380,7380,0
20240509,182700,27525460,7380,7380,7380,7380,0
20240509,182600,27525460,7380,7380,7380,7380,0
20240509,182500,27525460,7380,7380,7380,7380,0
20240509,182400,27525460,7380,7380,7380,7380,0
20240509,182300,27525460,7380,7380,7380,7380,0
20240509,182200,27525460,7380,7380,7380,7380,0
20240509,182100,27525460,7380,7380,7380,7380,0
20240509,182000,27525460,7380,7380,7380,7380,0
20240509,181900,27525460,7380,7380,7380,7380,0
20240509,181800,27525460,7380,7380,7380,7380,30
20240509,181700,27525460,7380,7380,7380,7380,0
20240509,181600,27525460,7380,7380,7380,7380,0
20240509,181500,27525460,7380,7380,7380,7380,0
20240509,181400,27525460,7380,7380,7380,7380,0
20240509,181300,27525460,7380,7380,7380,7380,0
20240509,181200,27525460,7380,7380,7380,7380,0
20240509,181100,27525460,7380,7380,7380,7380,0
20240509,181000,27525460,7380,7380,7380,7380,0
20240509,180900,27525460,7380,7380,7380,7380,0
20240509,180800,27525460,7380,7380,7380,7380,0
20240509,180700,27525460,7380,7380,7380,7380,0
20240509,180600,27525460,7380,7380,7380,7380,0
20240509,180500,27525460,7380,7380,7380,7380,0
20240509,180400,27525460,7380,7380,7380,7380,0
20240509,180300,27525460,7380,7380,7380,7380,0
20240509,180200,27525460,7380,7380,7380,7380,0
20240509,180100,27525460,7380,7380,7380,7380,0
20240509,180000,27525460,7380,7380,7380,7380,0
20240509,175900,27525460,7380,7380,7380,7380,0
20240509,175800,27525460,7380,7380,7380,7380,0
20240509,175700,27525460,7380,7380,7380,7380,0
20240509,175600,27525460,7380,7380,7380,7380,0
20240509,175500,27525460,7380,7380,7380,7380,0
20240509,175400,27525460,7380,7380,7380,7380,0
20240509,175300,27525460,7380,7380,7380,7380,0
20240509,175200,27525460,7380,7380,7380,7380,0
20240509,175100,27525460,7380,7380,7380,7380,0
20240509,175000,27525460,7380,7380,7380,7380,0
20240509,174900,27525460,7380,7380,7380,7380,0
20240509,174800,27525460,7380,7380,7380,7380,30
20240509,174700,27525460,7380,7380,7380,7380,0
20240509,174600,27525460,7380,7380,7380,7380,0
20240509,174500,27525460,7380,7380,7380,7380,0
20240509,174400,27525460,7380,7380,7380,7380,0
20240509,174300,27525460,7380,7380,7380,7380,0
20240509,174200,27525460,7380,7380,7380,7380,0
20240509,174100,27525460,7380,7380,7380,7380,0
20240509,174000,27525460,7380,7380,7380,7380,0
20240509,173900,27525460,7380,7380,7380,7380,0
20240509,173800,27525460,7380,7380,7380,7380,0
20240509,173700,27525460,7380,7380,7380,7380,0
20240509,173600,27525460,7380,7380,7380,7380,0
20240509,173500,27525460,7380,7380,7380,7380,0
20240509,173400,27525460,7380,7380,7380,7380,0
20240509,173300,27525460,7380,7380,7380,7380,0
20240509,173200,27525460,7380,7380,7380,7380,0
20240509,173100,27525460,7380,7380,7380,7380,0
20240509,173000,27525460,7380,7380,7380,7380,0
20240509,172900,27525460,7380,7380,7380,7380,0
20240509,172800,27525460,7380,7380,7380,7380,0
20240509,172700,27525460,7380,7380,7380,7380,0
20240509,172600,27525460,7380,7380,7380,7380,0
20240509,172500,27525460,7380,7380,7380,7380,0
20240509,172400,27525460,7380,7380,7380,7380,0
20240509,172300,27525460,7380,7380,7380,7380,0
20240509,172200,27525460,7380,7380,7380,7380,0
20240509,172100,27525460,7380,7380,7380,7380,0
20240509,172000,27525460,7380,7380,7380,7380,0
20240509,171900,27525460,7380,7380,7380,7380,0
20240509,171800,27525460,7380,7380,7380,7380,30
20240509,171700,27525460,7380,7380,7380,7380,0
20240509,171600,27525460,7380,7380,7380,7380,0
20240509,171500,27525460,7380,7380,7380,7380,0
20240509,171400,27525460,7380,7380,7380,7380,0
20240509,171300,27525460,7380,7380,7380,7380,0
20240509,171200,27525460,7380,7380,7380,7380,0
20240509,171100,27525460,7380,7380,7380,7380,0
20240509,171000,27525460,7380,7380,7380,7380,0
20240509,170900,27525460,7380,7380,7380,7380,0
20240509,170800,27525460,7380,7380,7380,7380,0
20240509,170700,27525460,7380,7380,7380,7380,0
20240509,170600,27525460,7380,7380,7380,7380,0
20240509,170500,27525460,7380,7380,7380,7380,0
20240509,170400,27525460,7380,7380,7380,7380,0
20240509,170300,27525460,7380,7380,7380,7380,0
20240509,170200,27525460,7380,7380,7380,7380,0
20240509,170100,27525460,7380,7380,7380,7380,0
20240509,170000,27525460,7380,7380,7380,7380,0
20240509,165900,27525460,7380,7380,7380,7380,0
20240509,165800,27525460,7380,7380,7380,7380,0
20240509,165700,27525460,7380,7380,7380,7380,0
20240509,165600,27525460,7380,7380,7380,7380,0
20240509,165500,27525460,7380,7380,7380,7380,0
20240509,165400,27525460,7380,7380,7380,7380,0
20240509,165300,27525460,7380,7380,7380,7380,0
20240509,165200,27525460,7380,7380,7380,7380,0
20240509,165100,27525460,7380,7380,7380,7380,0
20240509,165000,27525460,7380,7380,7380,7380,0
20240509,164900,27525460,7380,7380,7380,7380,0
20240509,164800,27525460,7380,7380,7380,7380,30
20240509,164700,27525460,7380,7380,7380,7380,0
20240509,164600,27525460,7380,7380,7380,7380,0
20240509,164500,27525460,7380,7380,7380,7380,0
20240509,164400,27525460,7380,7380,7380,7380,0
20240509,164300,27525460,7380,7380,7380,7380,0
20240509,164200,27525460,7380,7380,7380,7380,0
20240509,164100,27525460,7380,7380,7380,7380,0
20240509,164000,27525460,7380,7380,7380,7380,0
20240509,163900,27525460,7380,7380,7380,7380,0
20240509,163800,27525460,7380,7380,7380,7380,0
20240509,163700,27525460,7380,7380,7380,7380,0
20240509,163600,27525460,7380,7380,7380,7380,0
20240509,163500,27525460,7380,7380,7380,7380,0
20240509,163400,27525460,7380,7380,7380,7380,0
20240509,163300,27525460,7380,7380,7380,7380,0
20240509,163200,27525460,7380,7380,7380,7380,0
20240509,163100,27525460,7380,7380,7380,7380,0
20240509,163000,27525460,7380,7380,7380,7380,0
20240509,162900,27525460,7380,7380,7380,7380,0
20240509,162800,27525460,7380,7380,7380,7380,0
20240509,162700,27525460,7380,7380,7380,7380,0
20240509,162600,27525460,7380,7380,7380,7380,0
20240509,162500,27525460,7380,7380,7380,7380,0
20240509,162400,27525460,7380,7380,7380,7380,0
20240509,162300,27525460,7380,7380,7380,7380,0
20240509,162200,27525460,7380,7380,7380,7380,0
20240509,162100,27525460,7380,7380,7380,7380,0
20240509,162000,27525460,7380,7380,7380,7380,0
20240509,161900,27525460,7380,7380,7380,7380,0
20240509,161800,27525460,7380,7380,7380,7380,30
20240509,161700,27525460,7380,7380,7380,7380,0
20240509,161600,27525460,7380,7380,7380,7380,0
20240509,161500,27525460,7380,7380,7380,7380,0
20240509,161400,27525460,7380,7380,7380,7380,0
20240509,161300,27525460,7380,7380,7380,7380,0
20240509,161200,27525460,7380,7380,7380,7380,0
20240509,161100,27525460,7380,7380,7380,7380,0
20240509,161000,27525460,7380,7380,7380,7380,0
20240509,160900,27525460,7380,7380,7380,7380,0
20240509,160800,27525460,7380,7380,7380,7380,0
20240509,160700,27525460,7380,7380,7380,7380,0
20240509,160600,27525460,7380,7380,7380,7380,0
20240509,160500,27525460,7380,7380,7380,7380,0
20240509,160400,27525460,7380,7380,7380,7380,0
20240509,160300,27525460,7380,7380,7380,7380,0
20240509,160200,27525460,7380,7380,7380,7380,0
20240509,160100,27525460,7380,7380,7380,7380,0
20240509,160000,27525460,7380,7380,7380,7380,0
20240509,155900,27525460,7380,7380,7380,7380,0
20240509,155800,27525460,7380,7380,7380,7380,0
20240509,155700,27525460,7380,7380,7380,7380,0
20240509,155600,27525460,7380,7380,7380,7380,0
20240509,155500,27525460,7380,7380,7380,7380,0
20240509,155400,27525460,7380,7380,7380,7380,0
20240509,155300,27525460,7380,7380,7380,7380,0
20240509,155200,27525460,7380,7380,7380,7380,0
20240509,155100,27525460,7380,7380,7380,7380,0
20240509,155000,27525460,7380,7380,7380,7380,0
20240509,154900,27525460,7380,7380,7380,7380,0
20240509,154800,27525460,7380,7380,7380,7380,30
20240509,154700,27525460,7380,7380,7380,7380,0
20240509,154600,27525460,7380,7380,7380,7380,0
20240509,154500,27525460,7380,7380,7380,7380,0
20240509,154400,27525460,7380,7380,7380,7380,0
20240509,154300,27525460,7380,7380,7380,7380,0
20240509,154200,27525460,7380,7380,7380,7380,0
20240509,154100,27525460,7380,7380,7380,7380,0
20240509,154000,27525460,7380,7380,7380,7380,0
20240509,153900,27525460,7380,7380,7380,7380,0
20240509,153800,27525460,7380,7380,7380,7380,0
20240509,153700,27525460,7380,7380,7380,7380,0
20240509,153600,27525460,7380,7380,7380,7380,0
20240509,153500,27525460,7380,7380,7380,7380,0
20240509,153400,27525460,7380,7380,7380,7380,0
20240509,153300,27525460,7380,7380,7380,7380,0
20240509,153200,27525460,7380,7380,7380,7380,0
20240509,153100,27525460,7380,7380,7380,7380,0
20240509,153000,27525460,7380,7380,7380,7380,30
20240509,152900,27304060,7370,7370,7370,7370,0
20240509,152800,27304060,7370,7370,7370,7370,0
20240509,152700,27304060,7370,7370,7370,7370,0
20240509,152600,27304060,7370,7370,7370,7370,0
20240509,152500,27304060,7370,7370,7370,7370,0
20240509,152400,27304060,7370,7370,7370,7370,0
20240509,152300,27304060,7370,7370,7370,7370,0
20240509,152200,27304060,7370,7370,7370,7370,0
20240509,152100,27304060,7370,7370,7370,7370,0
20240509,152000,27304060,7370,7370,7370,7370,0
20240509,151900,27304060,7370,7370,7370,7370,0
20240509,151800,27304060,7370,7370,7370,7370,0
20240509,151700,27304060,7370,7370,7370,7370,1
20240509,151600,27296690,7370,7370,7370,7370,3
20240509,151500,27274580,7370,7370,7370,7370,3
20240509,151400,27252470,7370,7370,7370,7370,3
20240509,151300,27230360,7370,7370,7370,7370,3
20240509,151200,27208250,7370,7370,7370,7370,3
20240509,151100,27186140,7370,7370,7370,7370,5
20240509,151000,27149290,7370,7370,7370,7370,6
20240509,150900,27105070,7380,7380,7380,7380,16
20240509,150800,26986990,7380,7380,7380,7380,0
20240509,150700,26986990,7380,7380,7380,7380,0
20240509,150600,26986990,7380,7380,7380,7380,0
20240509,150500,26986990,7380,7380,7380,7380,1
20240509,150400,26979610,7400,7400,7400,7400,0
20240509,150300,26979610,7400,7400,7400,7400,0
20240509,150200,26979610,7400,7400,7400,7400,0
20240509,150100,26979610,7400,7390,7400,7390,3
20240509,150000,26957420,7400,7400,7400,7400,0
20240509,145900,26957420,7400,7400,7400,7400,1
20240509,145800,26950020,7380,7370,7380,7370,89
20240509,145700,26293210,7370,7370,7370,7370,690
20240509,145600,21207910,7370,7370,7370,7370,0
20240509,145500,21207910,7370,7370,7370,7370,0
20240509,145400,21207910,7370,7370,7370,7370,0
20240509,145300,21207910,7370,7370,7370,7370,0
20240509,145200,21207910,7370,7370,7370,7370,0
20240509,145100,21207910,7370,7370,7370,7370,0
20240509,145000,21207910,7370,7370,7370,7370,0
20240509,144900,21207910,7370,7370,7370,7370,1
20240509,144800,21200540,7360,7360,7360,7360,4
20240509,144700,21171100,7370,7370,7370,7370,0
20240509,144600,21171100,7370,7370,7370,7370,0
20240509,144500,21171100,7370,7370,7370,7370,0
20240509,144400,21171100,7370,7370,7370,7370,0
20240509,144300,21171100,7370,7370,7370,7370,0
20240509,144200,21171100,7370,7370,7370,7370,0
20240509,144100,21171100,7370,7370,7370,7370,0
20240509,144000,21171100,7370,7370,7370,7370,0
20240509,143900,21171100,7370,7370,7370,7360,11
20240509,143800,21090120,7360,7360,7360,7360,0
20240509,143700,21090120,7360,7360,7360,7360,0
20240509,143600,21090120,7360,7360,7360,7360,21
20240509,143500,20935560,7370,7370,7370,7370,0
20240509,143400,20935560,7370,7370,7370,7370,0
20240509,143300,20935560,7370,7370,7370,7370,0
20240509,143200,20935560,7370,7370,7370,7370,0
20240509,143100,20935560,7370,7370,7370,7370,0
20240509,143000,20935560,7370,7370,7370,7370,0
20240509,142900,20935560,7370,7370,7370,7370,0
20240509,142800,20935560,7370,7370,7370,7370,0
20240509,142700,20935560,7370,7370,7370,7370,0
20240509,142600,20935560,7370,7370,7370,7370,0
20240509,142500,20935560,7370,7370,7370,7370,0
20240509,142400,20935560,7370,7370,7370,7370,0
20240509,142300,20935560,7370,7370,7370,7370,0
20240509,142200,20935560,7370,7370,7370,7370,0
20240509,142100,20935560,7370,7370,7370,7370,0
20240509,142000,20935560,7370,7370,7370,7370,0
20240509,141900,20935560,7370,7370,7370,7370,0
20240509,141800,20935560,7370,7370,7370,7370,0
20240509,141700,20935560,7370,7370,7370,7370,0
20240509,141600,20935560,7370,7370,7370,7370,0
20240509,141500,20935560,7370,7370,7370,7370,0
20240509,141400,20935560,7370,7370,7370,7370,0
20240509,141300,20935560,7370,7370,7370,7370,0
20240509,141200,20935560,7370,7340,7370,7340,192
20240509,141100,19526020,7340,7340,7340,7340,0
20240509,141000,19526020,7340,7340,7340,7340,0
20240509,140900,19526020,7340,7340,7340,7340,2
20240509,140800,19511340,7340,7340,7340,7340,0
20240509,140700,19511340,7340,7340,7340,7340,0
20240509,140600,19511340,7340,7340,7340,7340,0
20240509,140500,19511340,7340,7340,7340,7340,0
20240509,140400,19511340,7340,7340,7340,7340,0
20240509,140300,19511340,7340,7340,7340,7340,0
20240509,140200,19511340,7340,7340,7340,7340,130
20240509,140100,18557140,7340,7340,7340,7340,0
20240509,140000,18557140,7340,7340,7340,7340,1
20240509,135900,18549800,7350,7350,7350,7350,0
20240509,135800,18549800,7350,7350,7350,7350,0
20240509,135700,18549800,7350,7350,7350,7350,0
20240509,135600,18549800,7350,7350,7350,7350,0
20240509,135500,18549800,7350,7350,7350,7350,0
20240509,135400,18549800,7350,7350,7350,7350,0
20240509,135300,18549800,7350,7350,7350,7350,0
20240509,135200,18549800,7350,7350,7350,7350,0
20240509,135100,18549800,7350,7350,7350,7350,2
20240509,135000,18535100,7350,7350,7350,7350,0
20240509,134900,18535100,7350,7350,7350,7350,0
20240509,134800,18535100,7350,7350,7350,7350,107
20240509,134700,17748650,7360,7360,7360,7360,0
20240509,134600,17748650,7360,7360,7360,7360,0
20240509,134500,17748650,7360,7360,7360,7360,0
20240509,134400,17748650,7360,7360,7360,7360,502
20240509,134300,14053930,7370,7370,7370,7370,0
20240509,134200,14053930,7370,7370,7370,7370,0
20240509,134100,14053930,7370,7370,7370,7370,0
20240509,134000,14053930,7370,7370,7370,7370,0
20240509,133900,14053930,7370,7370,7370,7370,1
20240509,133800,14046560,7370,7370,7370,7370,0
20240509,133700,14046560,7370,7370,7370,7370,0
20240509,133600,14046560,7370,7370,7370,7370,1
20240509,133500,14039190,7370,7370,7370,7370,0
20240509,133400,14039190,7370,7370,7370,7370,0
20240509,133300,14039190,7370,7370,7370,7370,0
20240509,133200,14039190,7370,7370,7370,7370,0
20240509,133100,14039190,7370,7370,7370,7370,0
20240509,133000,14039190,7370,7370,7370,7370,0
20240509,132900,14039190,7370,7370,7370,7370,2
20240509,132800,14024450,7370,7370,7370,7370,0
20240509,132700,14024450,7370,7370,7370,7370,0
20240509,132600,14024450,7370,7370,7370,7370,0
20240509,132500,14024450,7370,7370,7370,7370,0
20240509,132400,14024450,7370,7370,7370,7370,0
20240509,132300,14024450,7370,7370,7370,7370,0
20240509,132200,14024450,7370,7370,7370,7370,0
20240509,132100,14024450,7370,7370,7370,7370,0
20240509,132000,14024450,7370,7370,7370,7370,0
20240509,131900,14024450,7370,7370,7370,7370,0
20240509,131800,14024450,7370,7370,7370,7370,0
20240509,131700,14024450,7370,7370,7370,7370,20
20240509,131600,13877050,7360,7360,7360,7360,10
20240509,131500,13803450,7370,7370,7370,7370,12
20240509,131400,13715010,7370,7370,7370,7370,0
20240509,131300,13715010,7370,7370,7370,7370,0
20240509,131200,13715010,7370,7370,7370,7370,1
20240509,131100,13707640,7370,7370,7370,7370,0
20240509,131000,13707640,7370,7370,7370,7370,0
20240509,130900,13707640,7370,7370,7370,7370,0
20240509,130800,13707640,7370,7370,7370,7370,0
20240509,130700,13707640,7370,7370,7370,7370,0
20240509,130600,13707640,7370,7370,7370,7370,0
20240509,130500,13707640,7370,7370,7370,7370,0
20240509,130400,13707640,7370,7370,7370,7370,0
20240509,130300,13707640,7370,7370,7370,7370,0
20240509,130200,13707640,7370,7370,7370,7370,0
20240509,130100,13707640,7370,7370,7370,7370,0
20240509,130000,13707640,7370,7370,7370,7370,0
20240509,125900,13707640,7370,7370,7370,7370,1
20240509,125800,13700270,7370,7370,7370,7370,0
20240509,125700,13700270,7370,7370,7370,7370,0
20240509,125600,13700270,7370,7370,7370,7370,0
20240509,125500,13700270,7370,7370,7370,7370,0
20240509,125400,13700270,7370,7370,7370,7370,0
20240509,125300,13700270,7370,7370,7370,7370,0
20240509,125200,13700270,7370,7370,7370,7370,0
20240509,125100,13700270,7370,7370,7370,7370,0
20240509,125000,13700270,7370,7370,7370,7370,0
20240509,124900,13700270,7370,7370,7370,7370,0
20240509,124800,13700270,7370,7370,7370,7370,1
20240509,124700,13692900,7370,7370,7370,7370,0
20240509,124600,13692900,7370,7370,7370,7370,0
20240509,124500,13692900,7370,7370,7370,7370,0
20240509,124400,13692900,7370,7370,7370,7370,0
20240509,124300,13692900,7370,7370,7370,7370,0
20240509,124200,13692900,7370,7370,7370,7370,0
20240509,124100,13692900,7370,7370,7370,7370,22
20240509,124000,13530760,7370,7370,7370,7370,0
20240509,123900,13530760,7370,7370,7370,7370,0
20240509,123800,13530760,7370,7370,7370,7370,0
20240509,123700,13530760,7370,7370,7370,7370,0
20240509,123600,13530760,7370,7370,7370,7370,0
20240509,123500,13530760,7370,7370,7370,7370,0
20240509,123400,13530760,7370,7370,7370,7370,0
20240509,123300,13530760,7370,7370,7370,7370,0
20240509,123200,13530760,7370,7370,7370,7370,0
20240509,123100,13530760,7370,7380,7380,7370,13
20240509,123000,13434830,7400,7400,7400,7400,0
20240509,122900,13434830,7400,7400,7400,7400,0
20240509,122800,13434830,7400,7400,7400,7400,0
20240509,122700,13434830,7400,7400,7400,7400,0
20240509,122600,13434830,7400,7400,7400,7400,0
20240509,122500,13434830,7400,7400,7400,7400,0
20240509,122400,13434830,7400,7400,7400,7400,0
20240509,122300,13434830,7400,7400,7400,7400,1
20240509,122200,13427430,7380,7380,7380,7380,0
20240509,122100,13427430,7380,7380,7380,7380,20
20240509,122000,13279830,7400,7400,7400,7400,0
20240509,121900,13279830,7400,7400,7400,7400,0
20240509,121800,13279830,7400,7400,7400,7400,6
20240509,121700,13235430,7390,7390,7390,7390,0
20240509,121600,13235430,7390,7390,7390,7390,0
20240509,121500,13235430,7390,7390,7390,7390,0
20240509,121400,13235430,7390,7390,7390,7390,0
20240509,121300,13235430,7390,7390,7390,7390,0
20240509,121200,13235430,7390,7390,7390,7390,0
20240509,121100,13235430,7390,7390,7390,7390,0
20240509,121000,13235430,7390,7390,7390,7390,0
20240509,120900,13235430,7390,7390,7390,7390,5
20240509,120800,13198480,7390,7390,7390,7390,0
20240509,120700,13198480,7390,7390,7390,7390,0
20240509,120600,13198480,7390,7390,7390,7390,0
20240509,120500,13198480,7390,7390,7390,7390,0
20240509,120400,13198480,7390,7390,7390,7390,0
20240509,120300,13198480,7390,7390,7390,7390,0
20240509,120200,13198480,7390,7390,7390,7390,0
20240509,120100,13198480,7390,7390,7390,7390,0
20240509,120000,13198480,7390,7390,7390,7390,42
20240509,115900,12888100,7380,7380,7380,7380,0
20240509,115800,12888100,7380,7380,7380,7380,0
20240509,115700,12888100,7380,7380,7380,7380,0
20240509,115600,12888100,7380,7380,7380,7380,0
20240509,115500,12888100,7380,7380,7380,7380,10
20240509,115400,12814300,7380,7380,7380,7380,0
20240509,115300,12814300,7380,7380,7380,7380,0
20240509,115200,12814300,7380,7380,7380,7380,0
20240509,115100,12814300,7380,7380,7380,7380,0
20240509,115000,12814300,7380,7380,7380,7380,1
20240509,114900,12806920,7390,7390,7390,7390,0
20240509,114800,12806920,7390,7390,7390,7390,0
20240509,114700,12806920,7390,7390,7390,7390,0
20240509,114600,12806920,7390,7390,7390,7390,0
20240509,114500,12806920,7390,7390,7390,7390,0
20240509,114400,12806920,7390,7390,7390,7390,0
20240509,114300,12806920,7390,7390,7390,7390,0
20240509,114200,12806920,7390,7390,7390,7390,0
20240509,114100,12806920,7390,7390,7390,7390,2
20240509,114000,12792140,7380,7380,7380,7380,0
20240509,113900,12792140,7380,7380,7380,7380,0
20240509,113800,12792140,7380,7380,7380,7380,0
20240509,113700,12792140,7380,7380,7380,7380,0
20240509,113600,12792140,7380,7380,7380,7380,1
20240509,113500,12784760,7390,7390,7390,7390,0
20240509,113400,12784760,7390,7390,7390,7390,0
20240509,113300,12784760,7390,7390,7390,7390,0
20240509,113200,12784760,7390,7390,7390,7390,0
20240509,113100,12784760,7390,7390,7390,7390,0
20240509,113000,12784760,7390,7390,7390,7390,0
20240509,112900,12784760,7390,7380,7390,7380,3
20240509,112800,12762610,7350,7350,7350,7350,0
20240509,112700,12762610,7350,7350,7350,7350,0
20240509,112600,12762610,7350,7370,7370,7350,350
20240509,112500,10185780,7380,7380,7380,7380,0
20240509,112400,10185780,7380,7380,7380,7380,0
20240509,112300,10185780,7380,7380,7380,7380,0
20240509,112200,10185780,7380,7380,7380,7380,0
20240509,112100,10185780,7380,7380,7380,7380,1
20240509,112000,10178400,7380,7380,7380,7380,0
20240509,111900,10178400,7380,7380,7380,7380,0
20240509,111800,10178400,7380,7390,7390,7380,8
20240509,111700,10119290,7400,7400,7400,7400,1
20240509,111600,10111890,7400,7400,7400,7400,0
20240509,111500,10111890,7400,7400,7400,7400,1
20240509,111400,10104490,7400,7400,7400,7400,2
20240509,111300,10089690,7390,7390,7390,7390,5
20240509,111200,10052740,7390,7380,7390,7380,14
20240509,111100,9949290,7390,7390,7390,7390,0
20240509,111000,9949290,7390,7390,7390,7390,0
20240509,110900,9949290,7390,7390,7390,7390,0
20240509,110800,9949290,7390,7390,7390,7390,0
20240509,110700,9949290,7390,7390,7390,7390,0
20240509,110600,9949290,7390,7390,7390,7390,0
20240509,110500,9949290,7390,7390,7390,7390,0
20240509,110400,9949290,7390,7390,7390,7390,0
20240509,110300,9949290,7390,7390,7390,7390,1
20240509,110200,9941900,7360,7380,7380,7360,593
20240509,110100,5577060,7380,7380,7380,7380,17
20240509,110000,5451600,7380,7380,7380,7380,0
20240509,105900,5451600,7380,7380,7380,7380,0
20240509,105800,5451600,7380,7380,7380,7380,0
20240509,105700,5451600,7380,7380,7380,7380,0
20240509,105600,5451600,7380,7380,7380,7380,1
20240509,105500,5444220,7370,7370,7370,7370,0
20240509,105400,5444220,7370,7370,7370,7370,0
20240509,105300,5444220,7370,7370,7370,7370,0
20240509,105200,5444220,7370,7370,7370,7370,0
20240509,105100,5444220,7370,7370,7370,7370,0
20240509,105000,5444220,7370,7380,7380,7370,91
20240509,104900,4773440,7390,7390,7390,7390,0
20240509,104800,4773440,7390,7390,7390,7390,0
20240509,104700,4773440,7390,7390,7390,7390,0
20240509,104600,4773440,7390,7390,7390,7390,0
20240509,104500,4773440,7390,7390,7390,7390,0
20240509,104400,4773440,7390,7390,7390,7390,0
20240509,104300,4773440,7390,7390,7390,7390,27
20240509,104200,4573910,7390,7390,7390,7390,8
20240509,104100,4514790,7380,7380,7380,7380,1
20240509,104000,4507410,7380,7380,7380,7380,0
20240509,103900,4507410,7380,7380,7380,7380,0
20240509,103800,4507410,7380,7380,7380,7380,0
20240509,103700,4507410,7380,7380,7380,7380,0
20240509,103600,4507410,7380,7380,7380,7380,0
20240509,103500,4507410,7380,7380,7380,7380,0
20240509,103400,4507410,7380,7380,7380,7380,9
20240509,103300,4440990,7380,7380,7380,7380,50
20240509,103200,4071990,7380,7380,7380,7380,0
20240509,103100,4071990,7380,7380,7380,7380,0
20240509,103000,4071990,7380,7380,7380,7380,0
20240509,102900,4071990,7380,7370,7380,7370,85
20240509,102800,3445490,7360,7360,7360,7360,0
20240509,102700,3445490,7360,7360,7360,7360,0
20240509,102600,3445490,7360,7360,7360,7360,0
20240509,102500,3445490,7360,7360,7360,7360,0
20240509,102400,3445490,7360,7360,7360,7360,0
20240509,102300,3445490,7360,7360,7360,7360,0
20240509,102200,3445490,7360,7360,7360,7360,0
20240509,102100,3445490,7360,7360,7360,7360,1
20240509,102000,3438130,7360,7360,7360,7360,0
20240509,101900,3438130,7360,7360,7360,7360,96
20240509,101800,2731570,7360,7360,7360,7360,1
20240509,101700,2724210,7350,7350,7350,7350,0
20240509,101600,2724210,7350,7350,7350,7350,0
20240509,101500,2724210,7350,7350,7350,7350,0
20240509,101400,2724210,7350,7350,7350,7350,0
20240509,101300,2724210,7350,7350,7350,7350,1
20240509,101200,2716860,7360,7360,7360,7360,0
20240509,101100,2716860,7360,7360,7360,7360,0
20240509,101000,2716860,7360,7360,7360,7360,0
20240509,100900,2716860,7360,7360,7360,7360,0
20240509,100800,2716860,7360,7360,7360,7360,0
20240509,100700,2716860,7360,7360,7360,7360,10
20240509,100600,2643260,7360,7360,7360,7360,10
20240509,100500,2569660,7360,7360,7360,7360,83
20240509,100400,1958780,7370,7370,7370,7370,20
20240509,100300,1811380,7370,7370,7370,7370,0
20240509,100200,1811380,7370,7370,7370,7370,0
20240509,100100,1811380,7370,7370,7370,7370,0
20240509,100000,1811380,7370,7370,7370,7370,0
20240509,095900,1811380,7370,7370,7370,7370,0
20240509,095800,1811380,7370,7370,7370,7370,1
20240509,095700,1804010,7370,7370,7370,7370,0
20240509,095600,1804010,7370,7370,7370,7370,0
20240509,095500,1804010,7370,7370,7370,7370,10
20240509,095400,1730310,7370,7370,7370,7370,5
20240509,095300,1693460,7360,7360,7360,7360,0
20240509,095200,1693460,7360,7360,7360,7360,0
20240509,095100,1693460,7360,7360,7360,7360,0
20240509,095000,1693460,7360,7360,7360,7360,178
20240509,094900,383380,7370,7370,7370,7370,0
20240509,094800,383380,7370,7370,7370,7370,0
20240509,094700,383380,7370,7370,7370,7370,0
20240509,094600,383380,7370,7370,7370,7370,0
20240509,094500,383380,7370,7370,7370,7370,0
20240509,094400,383380,7370,7370,7370,7370,0
20240509,094300,383380,7370,7370,7370,7370,0
20240509,094200,383380,7370,7370,7370,7370,1
20240509,094100,376010,7370,7370,7370,7370,0
20240509,094000,376010,7370,7370,7370,7370,0
20240509,093900,376010,7370,7370,7370,7370,0
20240509,093800,376010,7370,7370,7370,7370,1
20240509,093700,368640,7370,7370,7370,7370,0
20240509,093600,368640,7370,7370,7370,7370,0
20240509,093500,368640,7370,7370,7370,7370,0
20240509,093400,368640,7370,7370,7370,7370,0
20240509,093300,368640,7370,7370,7370,7370,0
20240509,093200,368640,7370,7370,7370,7370,0
20240509,093100,368640,7370,7370,7370,7370,0
20240509,093000,368640,7370,7370,7370,7370,0
20240509,092900,368640,7370,7370,7370,7370,0
20240509,092800,368640,7370,7370,7370,7370,0
20240509,092700,368640,7370,7370,7370,7370,0
20240509,092600,368640,7370,7370,7370,7370,0
20240509,092500,368640,7370,7370,7370,7370,0
20240509,092400,368640,7370,7370,7370,7370,0
20240509,092300,368640,7370,7370,7370,7370,30
20240509,092200,147540,7380,7380,7380,7380,0
20240509,092100,147540,7380,7380,7380,7380,0
20240509,092000,147540,7380,7380,7380,7380,0
20240509,091900,147540,7380,7380,7380,7380,0
20240509,091800,147540,7380,7380,7380,7380,0
20240509,091700,147540,7380,7380,7380,7380,0
20240509,091600,147540,7380,7380,7380,7380,0
20240509,091500,147540,7380,7380,7380,7380,0
20240509,091400,147540,7380,7380,7380,7380,0
20240509,091300,147540,7380,7380,7380,7380,0
20240509,091200,147540,7380,7380,7380,7380,0
20240509,091100,147540,7380,7380,7380,7380,0
20240509,091000,147540,7380,7380,7380,7380,0
20240509,090900,147540,7380,7380,7380,7380,0
20240509,090800,147540,7380,7380,7380,7380,0
20240509,090700,147540,7380,7380,7380,7380,0
20240509,090600,147540,7380,7380,7380,7380,0
20240509,090500,147540,7380,7380,7380,7380,0
20240509,090400,147540,7380,7380,7380,7380,0
20240509,090300,147540,7380,7380,7380,7380,2
20240509,090200,132780,7390,7390,7390,7390,0
20240509,090100,132780,7390,7390,7390,7390,0
20240509,090000,132780,7390,7360,7390,7360,18