KissMeData/200780/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,203700,20457140,6150,6150,6150,6150,75
20240503,203600,20457140,6150,6150,6150,6150,0
20240503,203500,20457140,6150,6150,6150,6150,0
20240503,203400,20457140,6150,6150,6150,6150,0
20240503,203300,20457140,6150,6150,6150,6150,0
20240503,203200,20457140,6150,6150,6150,6150,0
20240503,203100,20457140,6150,6150,6150,6150,0
20240503,203000,20457140,6150,6150,6150,6150,0
20240503,202900,20457140,6150,6150,6150,6150,0
20240503,202800,20457140,6150,6150,6150,6150,0
20240503,202700,20457140,6150,6150,6150,6150,0
20240503,202600,20457140,6150,6150,6150,6150,0
20240503,202500,20457140,6150,6150,6150,6150,0
20240503,202400,20457140,6150,6150,6150,6150,0
20240503,202300,20457140,6150,6150,6150,6150,0
20240503,202200,20457140,6150,6150,6150,6150,0
20240503,202100,20457140,6150,6150,6150,6150,0
20240503,202000,20457140,6150,6150,6150,6150,0
20240503,201900,20457140,6150,6150,6150,6150,0
20240503,201800,20457140,6150,6150,6150,6150,0
20240503,201700,20457140,6150,6150,6150,6150,0
20240503,201600,20457140,6150,6150,6150,6150,0
20240503,201500,20457140,6150,6150,6150,6150,0
20240503,201400,20457140,6150,6150,6150,6150,0
20240503,201300,20457140,6150,6150,6150,6150,0
20240503,201200,20457140,6150,6150,6150,6150,0
20240503,201100,20457140,6150,6150,6150,6150,0
20240503,201000,20457140,6150,6150,6150,6150,0
20240503,200900,20457140,6150,6150,6150,6150,0
20240503,200800,20457140,6150,6150,6150,6150,0
20240503,200700,20457140,6150,6150,6150,6150,75
20240503,200600,20457140,6150,6150,6150,6150,0
20240503,200500,20457140,6150,6150,6150,6150,0
20240503,200400,20457140,6150,6150,6150,6150,0
20240503,200300,20457140,6150,6150,6150,6150,0
20240503,200200,20457140,6150,6150,6150,6150,0
20240503,200100,20457140,6150,6150,6150,6150,0
20240503,200000,20457140,6150,6150,6150,6150,0
20240503,195900,20457140,6150,6150,6150,6150,0
20240503,195800,20457140,6150,6150,6150,6150,0
20240503,195700,20457140,6150,6150,6150,6150,0
20240503,195600,20457140,6150,6150,6150,6150,0
20240503,195500,20457140,6150,6150,6150,6150,0
20240503,195400,20457140,6150,6150,6150,6150,0
20240503,195300,20457140,6150,6150,6150,6150,0
20240503,195200,20457140,6150,6150,6150,6150,0
20240503,195100,20457140,6150,6150,6150,6150,0
20240503,195000,20457140,6150,6150,6150,6150,0
20240503,194900,20457140,6150,6150,6150,6150,0
20240503,194800,20457140,6150,6150,6150,6150,0
20240503,194700,20457140,6150,6150,6150,6150,0
20240503,194600,20457140,6150,6150,6150,6150,0
20240503,194500,20457140,6150,6150,6150,6150,0
20240503,194400,20457140,6150,6150,6150,6150,0
20240503,194300,20457140,6150,6150,6150,6150,0
20240503,194200,20457140,6150,6150,6150,6150,0
20240503,194100,20457140,6150,6150,6150,6150,0
20240503,194000,20457140,6150,6150,6150,6150,0
20240503,193900,20457140,6150,6150,6150,6150,0
20240503,193800,20457140,6150,6150,6150,6150,0
20240503,193700,20457140,6150,6150,6150,6150,75
20240503,193600,20457140,6150,6150,6150,6150,0
20240503,193500,20457140,6150,6150,6150,6150,0
20240503,193400,20457140,6150,6150,6150,6150,0
20240503,193300,20457140,6150,6150,6150,6150,0
20240503,193200,20457140,6150,6150,6150,6150,0
20240503,193100,20457140,6150,6150,6150,6150,0
20240503,193000,20457140,6150,6150,6150,6150,0
20240503,192900,20457140,6150,6150,6150,6150,0
20240503,192800,20457140,6150,6150,6150,6150,0
20240503,192700,20457140,6150,6150,6150,6150,0
20240503,192600,20457140,6150,6150,6150,6150,0
20240503,192500,20457140,6150,6150,6150,6150,0
20240503,192400,20457140,6150,6150,6150,6150,0
20240503,192300,20457140,6150,6150,6150,6150,0
20240503,192200,20457140,6150,6150,6150,6150,0
20240503,192100,20457140,6150,6150,6150,6150,0
20240503,192000,20457140,6150,6150,6150,6150,0
20240503,191900,20457140,6150,6150,6150,6150,0
20240503,191800,20457140,6150,6150,6150,6150,0
20240503,191700,20457140,6150,6150,6150,6150,0
20240503,191600,20457140,6150,6150,6150,6150,0
20240503,191500,20457140,6150,6150,6150,6150,0
20240503,191400,20457140,6150,6150,6150,6150,0
20240503,191300,20457140,6150,6150,6150,6150,0
20240503,191200,20457140,6150,6150,6150,6150,0
20240503,191100,20457140,6150,6150,6150,6150,0
20240503,191000,20457140,6150,6150,6150,6150,0
20240503,190900,20457140,6150,6150,6150,6150,0
20240503,190800,20457140,6150,6150,6150,6150,0
20240503,190700,20457140,6150,6150,6150,6150,75
20240503,190600,20457140,6150,6150,6150,6150,0
20240503,190500,20457140,6150,6150,6150,6150,0
20240503,190400,20457140,6150,6150,6150,6150,0
20240503,190300,20457140,6150,6150,6150,6150,0
20240503,190200,20457140,6150,6150,6150,6150,0
20240503,190100,20457140,6150,6150,6150,6150,0
20240503,190000,20457140,6150,6150,6150,6150,0
20240503,185900,20457140,6150,6150,6150,6150,0
20240503,185800,20457140,6150,6150,6150,6150,0
20240503,185700,20457140,6150,6150,6150,6150,0
20240503,185600,20457140,6150,6150,6150,6150,0
20240503,185500,20457140,6150,6150,6150,6150,0
20240503,185400,20457140,6150,6150,6150,6150,0
20240503,185300,20457140,6150,6150,6150,6150,0
20240503,185200,20457140,6150,6150,6150,6150,0
20240503,185100,20457140,6150,6150,6150,6150,0
20240503,185000,20457140,6150,6150,6150,6150,0
20240503,184900,20457140,6150,6150,6150,6150,0
20240503,184800,20457140,6150,6150,6150,6150,0
20240503,184700,20457140,6150,6150,6150,6150,0
20240503,184600,20457140,6150,6150,6150,6150,0
20240503,184500,20457140,6150,6150,6150,6150,0
20240503,184400,20457140,6150,6150,6150,6150,0
20240503,184300,20457140,6150,6150,6150,6150,0
20240503,184200,20457140,6150,6150,6150,6150,0
20240503,184100,20457140,6150,6150,6150,6150,0
20240503,184000,20457140,6150,6150,6150,6150,0
20240503,183900,20457140,6150,6150,6150,6150,0
20240503,183800,20457140,6150,6150,6150,6150,0
20240503,183700,20457140,6150,6150,6150,6150,75
20240503,183600,20457140,6150,6150,6150,6150,0
20240503,183500,20457140,6150,6150,6150,6150,0
20240503,183400,20457140,6150,6150,6150,6150,0
20240503,183300,20457140,6150,6150,6150,6150,0
20240503,183200,20457140,6150,6150,6150,6150,0
20240503,183100,20457140,6150,6150,6150,6150,0
20240503,183000,20457140,6150,6150,6150,6150,0
20240503,182900,20457140,6150,6150,6150,6150,0
20240503,182800,20457140,6150,6150,6150,6150,0
20240503,182700,20457140,6150,6150,6150,6150,0
20240503,182600,20457140,6150,6150,6150,6150,0
20240503,182500,20457140,6150,6150,6150,6150,0
20240503,182400,20457140,6150,6150,6150,6150,0
20240503,182300,20457140,6150,6150,6150,6150,0
20240503,182200,20457140,6150,6150,6150,6150,0
20240503,182100,20457140,6150,6150,6150,6150,0
20240503,182000,20457140,6150,6150,6150,6150,0
20240503,181900,20457140,6150,6150,6150,6150,0
20240503,181800,20457140,6150,6150,6150,6150,0
20240503,181700,20457140,6150,6150,6150,6150,0
20240503,181600,20457140,6150,6150,6150,6150,0
20240503,181500,20457140,6150,6150,6150,6150,0
20240503,181400,20457140,6150,6150,6150,6150,0
20240503,181300,20457140,6150,6150,6150,6150,0
20240503,181200,20457140,6150,6150,6150,6150,0
20240503,181100,20457140,6150,6150,6150,6150,0
20240503,181000,20457140,6150,6150,6150,6150,0
20240503,180900,20457140,6150,6150,6150,6150,0
20240503,180800,20457140,6150,6150,6150,6150,0
20240503,180700,20457140,6150,6150,6150,6150,75
20240503,180600,20457140,6150,6150,6150,6150,0
20240503,180500,20457140,6150,6150,6150,6150,0
20240503,180400,20457140,6150,6150,6150,6150,0
20240503,180300,20457140,6150,6150,6150,6150,0
20240503,180200,20457140,6150,6150,6150,6150,0
20240503,180100,20457140,6150,6150,6150,6150,0
20240503,180000,20457140,6150,6150,6150,6150,0
20240503,175900,20457140,6150,6150,6150,6150,0
20240503,175800,20457140,6150,6150,6150,6150,0
20240503,175700,20457140,6150,6150,6150,6150,0
20240503,175600,20457140,6150,6150,6150,6150,0
20240503,175500,20457140,6150,6150,6150,6150,0
20240503,175400,20457140,6150,6150,6150,6150,0
20240503,175300,20457140,6150,6150,6150,6150,0
20240503,175200,20457140,6150,6150,6150,6150,0
20240503,175100,20457140,6150,6150,6150,6150,0
20240503,175000,20457140,6150,6150,6150,6150,0
20240503,174900,20457140,6150,6150,6150,6150,0
20240503,174800,20457140,6150,6150,6150,6150,0
20240503,174700,20457140,6150,6150,6150,6150,0
20240503,174600,20457140,6150,6150,6150,6150,0
20240503,174500,20457140,6150,6150,6150,6150,0
20240503,174400,20457140,6150,6150,6150,6150,0
20240503,174300,20457140,6150,6150,6150,6150,0
20240503,174200,20457140,6150,6150,6150,6150,0
20240503,174100,20457140,6150,6150,6150,6150,0
20240503,174000,20457140,6150,6150,6150,6150,0
20240503,173900,20457140,6150,6150,6150,6150,0
20240503,173800,20457140,6150,6150,6150,6150,0
20240503,173700,20457140,6150,6150,6150,6150,75
20240503,173600,20457140,6150,6150,6150,6150,0
20240503,173500,20457140,6150,6150,6150,6150,0
20240503,173400,20457140,6150,6150,6150,6150,0
20240503,173300,20457140,6150,6150,6150,6150,0
20240503,173200,20457140,6150,6150,6150,6150,0
20240503,173100,20457140,6150,6150,6150,6150,0
20240503,173000,20457140,6150,6150,6150,6150,0
20240503,172900,20457140,6150,6150,6150,6150,0
20240503,172800,20457140,6150,6150,6150,6150,0
20240503,172700,20457140,6150,6150,6150,6150,0
20240503,172600,20457140,6150,6150,6150,6150,0
20240503,172500,20457140,6150,6150,6150,6150,0
20240503,172400,20457140,6150,6150,6150,6150,0
20240503,172300,20457140,6150,6150,6150,6150,0
20240503,172200,20457140,6150,6150,6150,6150,0
20240503,172100,20457140,6150,6150,6150,6150,0
20240503,172000,20457140,6150,6150,6150,6150,0
20240503,171900,20457140,6150,6150,6150,6150,0
20240503,171800,20457140,6150,6150,6150,6150,0
20240503,171700,20457140,6150,6150,6150,6150,0
20240503,171600,20457140,6150,6150,6150,6150,0
20240503,171500,20457140,6150,6150,6150,6150,0
20240503,171400,20457140,6150,6150,6150,6150,0
20240503,171300,20457140,6150,6150,6150,6150,0
20240503,171200,20457140,6150,6150,6150,6150,0
20240503,171100,20457140,6150,6150,6150,6150,0
20240503,171000,20457140,6150,6150,6150,6150,0
20240503,170900,20457140,6150,6150,6150,6150,0
20240503,170800,20457140,6150,6150,6150,6150,0
20240503,170700,20457140,6150,6150,6150,6150,75
20240503,170600,20457140,6150,6150,6150,6150,0
20240503,170500,20457140,6150,6150,6150,6150,0
20240503,170400,20457140,6150,6150,6150,6150,0
20240503,170300,20457140,6150,6150,6150,6150,0
20240503,170200,20457140,6150,6150,6150,6150,0
20240503,170100,20457140,6150,6150,6150,6150,0
20240503,170000,20457140,6150,6150,6150,6150,0
20240503,165900,20457140,6150,6150,6150,6150,0
20240503,165800,20457140,6150,6150,6150,6150,0
20240503,165700,20457140,6150,6150,6150,6150,0
20240503,165600,20457140,6150,6150,6150,6150,0
20240503,165500,20457140,6150,6150,6150,6150,0
20240503,165400,20457140,6150,6150,6150,6150,0
20240503,165300,20457140,6150,6150,6150,6150,0
20240503,165200,20457140,6150,6150,6150,6150,0
20240503,165100,20457140,6150,6150,6150,6150,0
20240503,165000,20457140,6150,6150,6150,6150,0
20240503,164900,20457140,6150,6150,6150,6150,0
20240503,164800,20457140,6150,6150,6150,6150,0
20240503,164700,20457140,6150,6150,6150,6150,0
20240503,164600,20457140,6150,6150,6150,6150,0
20240503,164500,20457140,6150,6150,6150,6150,0
20240503,164400,20457140,6150,6150,6150,6150,0
20240503,164300,20457140,6150,6150,6150,6150,0
20240503,164200,20457140,6150,6150,6150,6150,0
20240503,164100,20457140,6150,6150,6150,6150,0
20240503,164000,20457140,6150,6150,6150,6150,0
20240503,163900,20457140,6150,6150,6150,6150,0
20240503,163800,20457140,6150,6150,6150,6150,0
20240503,163700,20457140,6150,6150,6150,6150,75
20240503,163600,20457140,6150,6150,6150,6150,0
20240503,163500,20457140,6150,6150,6150,6150,0
20240503,163400,20457140,6150,6150,6150,6150,0
20240503,163300,20457140,6150,6150,6150,6150,0
20240503,163200,20457140,6150,6150,6150,6150,0
20240503,163100,20457140,6150,6150,6150,6150,0
20240503,163000,20457140,6150,6150,6150,6150,0
20240503,162900,20457140,6150,6150,6150,6150,0
20240503,162800,20457140,6150,6150,6150,6150,0
20240503,162700,20457140,6150,6150,6150,6150,0
20240503,162600,20457140,6150,6150,6150,6150,0
20240503,162500,20457140,6150,6150,6150,6150,0
20240503,162400,20457140,6150,6150,6150,6150,0
20240503,162300,20457140,6150,6150,6150,6150,0
20240503,162200,20457140,6150,6150,6150,6150,0
20240503,162100,20457140,6150,6150,6150,6150,0
20240503,162000,20457140,6150,6150,6150,6150,0
20240503,161900,20457140,6150,6150,6150,6150,0
20240503,161800,20457140,6150,6150,6150,6150,0
20240503,161700,20457140,6150,6150,6150,6150,0
20240503,161600,20457140,6150,6150,6150,6150,0
20240503,161500,20457140,6150,6150,6150,6150,0
20240503,161400,20457140,6150,6150,6150,6150,0
20240503,161300,20457140,6150,6150,6150,6150,0
20240503,161200,20457140,6150,6150,6150,6150,0
20240503,161100,20457140,6150,6150,6150,6150,0
20240503,161000,20457140,6150,6150,6150,6150,0
20240503,160900,20457140,6150,6150,6150,6150,0
20240503,160800,20457140,6150,6150,6150,6150,0
20240503,160700,20457140,6150,6150,6150,6150,75
20240503,160600,20457140,6150,6150,6150,6150,0
20240503,160500,20457140,6150,6150,6150,6150,0
20240503,160400,20457140,6150,6150,6150,6150,0
20240503,160300,20457140,6150,6150,6150,6150,0
20240503,160200,20457140,6150,6150,6150,6150,0
20240503,160100,20457140,6150,6150,6150,6150,0
20240503,160000,20457140,6150,6150,6150,6150,0
20240503,155900,20457140,6150,6150,6150,6150,0
20240503,155800,20457140,6150,6150,6150,6150,0
20240503,155700,20457140,6150,6150,6150,6150,0
20240503,155600,20457140,6150,6150,6150,6150,0
20240503,155500,20457140,6150,6150,6150,6150,0
20240503,155400,20457140,6150,6150,6150,6150,0
20240503,155300,20457140,6150,6150,6150,6150,0
20240503,155200,20457140,6150,6150,6150,6150,0
20240503,155100,20457140,6150,6150,6150,6150,0
20240503,155000,20457140,6150,6150,6150,6150,0
20240503,154900,20457140,6150,6150,6150,6150,0
20240503,154800,20457140,6150,6150,6150,6150,0
20240503,154700,20457140,6150,6150,6150,6150,0
20240503,154600,20457140,6150,6150,6150,6150,0
20240503,154500,20457140,6150,6150,6150,6150,0
20240503,154400,20457140,6150,6150,6150,6150,0
20240503,154300,20457140,6150,6150,6150,6150,0
20240503,154200,20457140,6150,6150,6150,6150,0
20240503,154100,20457140,6150,6150,6150,6150,0
20240503,154000,20457140,6150,6150,6150,6150,0
20240503,153900,20457140,6150,6150,6150,6150,0
20240503,153800,20457140,6150,6150,6150,6150,0
20240503,153700,20457140,6150,6150,6150,6150,75
20240503,153600,20457140,6150,6150,6150,6150,0
20240503,153500,20457140,6150,6150,6150,6150,0
20240503,153400,20457140,6150,6150,6150,6150,0
20240503,153300,20457140,6150,6150,6150,6150,0
20240503,153200,20457140,6150,6150,6150,6150,0
20240503,153100,20457140,6150,6150,6150,6150,0
20240503,153000,20457140,6150,6150,6150,6150,75
20240503,152900,19995890,6150,6150,6150,6150,0
20240503,152800,19995890,6150,6150,6150,6150,0
20240503,152700,19995890,6150,6150,6150,6150,0
20240503,152600,19995890,6150,6150,6150,6150,0
20240503,152500,19995890,6150,6150,6150,6150,0
20240503,152400,19995890,6150,6150,6150,6150,0
20240503,152300,19995890,6150,6150,6150,6150,0
20240503,152200,19995890,6150,6150,6150,6150,0
20240503,152100,19995890,6150,6150,6150,6150,0
20240503,152000,19995890,6150,6150,6150,6150,0
20240503,151900,19995890,6150,6150,6150,6150,1
20240503,151800,19989740,6120,6120,6120,6120,0
20240503,151700,19989740,6120,6140,6140,6120,500
20240503,151600,16923960,6150,6150,6150,6150,0
20240503,151500,16923960,6150,6150,6150,6150,0
20240503,151400,16923960,6150,6150,6150,6150,0
20240503,151300,16923960,6150,6150,6150,6150,0
20240503,151200,16923960,6150,6150,6150,6150,0
20240503,151100,16923960,6150,6150,6150,6150,0
20240503,151000,16923960,6150,6150,6150,6150,0
20240503,150900,16923960,6150,6150,6150,6150,0
20240503,150800,16923960,6150,6150,6150,6150,0
20240503,150700,16923960,6150,6150,6150,6150,0
20240503,150600,16923960,6150,6150,6150,6150,5
20240503,150500,16893210,6150,6150,6150,6150,0
20240503,150400,16893210,6150,6150,6150,6150,5
20240503,150300,16862460,6150,6150,6150,6150,0
20240503,150200,16862460,6150,6150,6150,6150,0
20240503,150100,16862460,6150,6150,6150,6150,0
20240503,150000,16862460,6150,6150,6150,6150,0
20240503,145900,16862460,6150,6150,6150,6150,0
20240503,145800,16862460,6150,6150,6150,6150,1
20240503,145700,16856310,6140,6140,6140,6140,0
20240503,145600,16856310,6140,6140,6140,6140,6
20240503,145500,16819470,6140,6140,6140,6140,0
20240503,145400,16819470,6140,6140,6140,6140,0
20240503,145300,16819470,6140,6140,6140,6140,0
20240503,145200,16819470,6140,6140,6140,6140,146
20240503,145100,15923030,6150,6150,6150,6150,0
20240503,145000,15923030,6150,6150,6150,6150,0
20240503,144900,15923030,6150,6150,6150,6150,0
20240503,144800,15923030,6150,6150,6150,6150,0
20240503,144700,15923030,6150,6150,6150,6150,0
20240503,144600,15923030,6150,6150,6150,6150,0
20240503,144500,15923030,6150,6150,6150,6150,0
20240503,144400,15923030,6150,6150,6150,6150,0
20240503,144300,15923030,6150,6150,6150,6150,0
20240503,144200,15923030,6150,6150,6150,6150,0
20240503,144100,15923030,6150,6150,6150,6150,0
20240503,144000,15923030,6150,6150,6150,6150,0
20240503,143900,15923030,6150,6150,6150,6150,0
20240503,143800,15923030,6150,6150,6150,6150,0
20240503,143700,15923030,6150,6150,6150,6150,0
20240503,143600,15923030,6150,6150,6150,6150,0
20240503,143500,15923030,6150,6150,6150,6150,0
20240503,143400,15923030,6150,6150,6150,6150,0
20240503,143300,15923030,6150,6150,6150,6150,0
20240503,143200,15923030,6150,6150,6150,6150,0
20240503,143100,15923030,6150,6150,6150,6150,0
20240503,143000,15923030,6150,6150,6150,6150,0
20240503,142900,15923030,6150,6150,6150,6150,0
20240503,142800,15923030,6150,6150,6150,6150,0
20240503,142700,15923030,6150,6150,6150,6150,0
20240503,142600,15923030,6150,6150,6150,6150,0
20240503,142500,15923030,6150,6150,6150,6150,0
20240503,142400,15923030,6150,6150,6150,6150,0
20240503,142300,15923030,6150,6150,6150,6150,0
20240503,142200,15923030,6150,6150,6150,6150,0
20240503,142100,15923030,6150,6150,6150,6150,0
20240503,142000,15923030,6150,6150,6150,6150,0
20240503,141900,15923030,6150,6150,6150,6150,0
20240503,141800,15923030,6150,6150,6150,6150,0
20240503,141700,15923030,6150,6150,6150,6150,0
20240503,141600,15923030,6150,6150,6150,6150,0
20240503,141500,15923030,6150,6150,6150,6150,0
20240503,141400,15923030,6150,6150,6150,6150,0
20240503,141300,15923030,6150,6150,6150,6150,0
20240503,141200,15923030,6150,6150,6150,6150,0
20240503,141100,15923030,6150,6150,6150,6150,0
20240503,141000,15923030,6150,6150,6150,6150,0
20240503,140900,15923030,6150,6150,6150,6150,0
20240503,140800,15923030,6150,6150,6150,6150,0
20240503,140700,15923030,6150,6150,6150,6150,0
20240503,140600,15923030,6150,6150,6150,6150,0
20240503,140500,15923030,6150,6150,6150,6150,0
20240503,140400,15923030,6150,6150,6150,6150,0
20240503,140300,15923030,6150,6150,6150,6150,0
20240503,140200,15923030,6150,6150,6150,6150,0
20240503,140100,15923030,6150,6150,6150,6150,0
20240503,140000,15923030,6150,6150,6150,6150,7
20240503,135900,15879980,6150,6150,6150,6150,0
20240503,135800,15879980,6150,6150,6150,6150,0
20240503,135700,15879980,6150,6150,6150,6150,0
20240503,135600,15879980,6150,6150,6150,6150,0
20240503,135500,15879980,6150,6150,6150,6150,0
20240503,135400,15879980,6150,6150,6150,6150,8
20240503,135300,15830780,6150,6150,6150,6150,0
20240503,135200,15830780,6150,6150,6150,6150,0
20240503,135100,15830780,6150,6150,6150,6150,0
20240503,135000,15830780,6150,6150,6150,6150,0
20240503,134900,15830780,6150,6150,6150,6150,0
20240503,134800,15830780,6150,6150,6150,6150,0
20240503,134700,15830780,6150,6150,6150,6150,0
20240503,134600,15830780,6150,6150,6150,6150,0
20240503,134500,15830780,6150,6150,6150,6150,0
20240503,134400,15830780,6150,6150,6150,6150,0
20240503,134300,15830780,6150,6150,6150,6150,0
20240503,134200,15830780,6150,6150,6150,6150,0
20240503,134100,15830780,6150,6150,6150,6150,0
20240503,134000,15830780,6150,6150,6150,6150,0
20240503,133900,15830780,6150,6150,6150,6150,0
20240503,133800,15830780,6150,6150,6150,6150,0
20240503,133700,15830780,6150,6150,6150,6150,0
20240503,133600,15830780,6150,6150,6150,6150,0
20240503,133500,15830780,6150,6150,6150,6150,0
20240503,133400,15830780,6150,6150,6150,6150,0
20240503,133300,15830780,6150,6150,6150,6150,0
20240503,133200,15830780,6150,6150,6150,6150,0
20240503,133100,15830780,6150,6150,6150,6150,0
20240503,133000,15830780,6150,6150,6150,6150,0
20240503,132900,15830780,6150,6150,6150,6150,0
20240503,132800,15830780,6150,6150,6150,6150,0
20240503,132700,15830780,6150,6150,6150,6150,0
20240503,132600,15830780,6150,6150,6150,6150,0
20240503,132500,15830780,6150,6150,6150,6150,0
20240503,132400,15830780,6150,6150,6150,6150,0
20240503,132300,15830780,6150,6150,6150,6150,0
20240503,132200,15830780,6150,6150,6150,6150,0
20240503,132100,15830780,6150,6150,6150,6150,0
20240503,132000,15830780,6150,6150,6150,6150,0
20240503,131900,15830780,6150,6150,6150,6150,0
20240503,131800,15830780,6150,6150,6150,6150,0
20240503,131700,15830780,6150,6150,6150,6150,0
20240503,131600,15830780,6150,6150,6150,6150,0
20240503,131500,15830780,6150,6150,6150,6150,0
20240503,131400,15830780,6150,6150,6150,6150,0
20240503,131300,15830780,6150,6150,6150,6150,0
20240503,131200,15830780,6150,6150,6150,6150,0
20240503,131100,15830780,6150,6150,6150,6150,0
20240503,131000,15830780,6150,6150,6150,6150,0
20240503,130900,15830780,6150,6150,6150,6150,0
20240503,130800,15830780,6150,6150,6150,6150,0
20240503,130700,15830780,6150,6150,6150,6150,0
20240503,130600,15830780,6150,6150,6150,6150,0
20240503,130500,15830780,6150,6150,6150,6150,0
20240503,130400,15830780,6150,6150,6150,6150,0
20240503,130300,15830780,6150,6150,6150,6150,2
20240503,130200,15818480,6150,6150,6150,6150,0
20240503,130100,15818480,6150,6150,6150,6150,0
20240503,130000,15818480,6150,6150,6150,6150,0
20240503,125900,15818480,6150,6150,6150,6150,0
20240503,125800,15818480,6150,6150,6150,6150,0
20240503,125700,15818480,6150,6150,6150,6150,0
20240503,125600,15818480,6150,6150,6150,6150,0
20240503,125500,15818480,6150,6150,6150,6150,0
20240503,125400,15818480,6150,6140,6150,6140,59
20240503,125300,15456210,6140,6140,6140,6140,0
20240503,125200,15456210,6140,6130,6140,6130,4
20240503,125100,15431680,6140,6140,6140,6140,0
20240503,125000,15431680,6140,6140,6140,6140,0
20240503,124900,15431680,6140,6140,6140,6140,0
20240503,124800,15431680,6140,6140,6140,6140,0
20240503,124700,15431680,6140,6140,6140,6140,0
20240503,124600,15431680,6140,6140,6140,6140,0
20240503,124500,15431680,6140,6140,6140,6140,0
20240503,124400,15431680,6140,6140,6140,6140,0
20240503,124300,15431680,6140,6140,6140,6140,0
20240503,124200,15431680,6140,6140,6140,6140,0
20240503,124100,15431680,6140,6140,6140,6140,0
20240503,124000,15431680,6140,6140,6140,6140,0
20240503,123900,15431680,6140,6140,6140,6140,0
20240503,123800,15431680,6140,6140,6140,6140,0
20240503,123700,15431680,6140,6140,6140,6140,1
20240503,123600,15425540,6150,6150,6150,6150,0
20240503,123500,15425540,6150,6150,6150,6150,0
20240503,123400,15425540,6150,6150,6150,6150,0
20240503,123300,15425540,6150,6150,6150,6150,0
20240503,123200,15425540,6150,6150,6150,6150,0
20240503,123100,15425540,6150,6150,6150,6150,0
20240503,123000,15425540,6150,6150,6150,6150,0
20240503,122900,15425540,6150,6150,6150,6150,0
20240503,122800,15425540,6150,6140,6150,6140,3
20240503,122700,15407110,6150,6150,6150,6150,0
20240503,122600,15407110,6150,6150,6150,6150,0
20240503,122500,15407110,6150,6150,6150,6150,1
20240503,122400,15400960,6130,6130,6130,6130,0
20240503,122300,15400960,6130,6130,6130,6130,0
20240503,122200,15400960,6130,6130,6130,6130,0
20240503,122100,15400960,6130,6130,6130,6130,0
20240503,122000,15400960,6130,6130,6130,6130,0
20240503,121900,15400960,6130,6130,6130,6130,0
20240503,121800,15400960,6130,6130,6130,6130,0
20240503,121700,15400960,6130,6130,6130,6130,0
20240503,121600,15400960,6130,6130,6130,6130,0
20240503,121500,15400960,6130,6130,6130,6130,0
20240503,121400,15400960,6130,6130,6130,6130,0
20240503,121300,15400960,6130,6130,6130,6130,0
20240503,121200,15400960,6130,6130,6130,6130,0
20240503,121100,15400960,6130,6130,6130,6130,0
20240503,121000,15400960,6130,6130,6130,6130,0
20240503,120900,15400960,6130,6130,6130,6130,0
20240503,120800,15400960,6130,6130,6130,6130,0
20240503,120700,15400960,6130,6130,6130,6130,0
20240503,120600,15400960,6130,6130,6130,6130,0
20240503,120500,15400960,6130,6130,6130,6130,2
20240503,120400,15388700,6150,6150,6150,6150,0
20240503,120300,15388700,6150,6150,6150,6150,0
20240503,120200,15388700,6150,6150,6150,6150,0
20240503,120100,15388700,6150,6150,6150,6150,0
20240503,120000,15388700,6150,6150,6150,6150,0
20240503,115900,15388700,6150,6150,6150,6150,0
20240503,115800,15388700,6150,6150,6150,6150,0
20240503,115700,15388700,6150,6150,6150,6150,0
20240503,115600,15388700,6150,6150,6150,6150,0
20240503,115500,15388700,6150,6150,6150,6150,0
20240503,115400,15388700,6150,6150,6150,6150,0
20240503,115300,15388700,6150,6150,6150,6150,1
20240503,115200,15382550,6130,6130,6130,6130,0
20240503,115100,15382550,6130,6130,6130,6130,0
20240503,115000,15382550,6130,6130,6130,6130,0
20240503,114900,15382550,6130,6130,6130,6130,0
20240503,114800,15382550,6130,6130,6130,6130,0
20240503,114700,15382550,6130,6130,6130,6130,50
20240503,114600,15076050,6150,6150,6150,6150,0
20240503,114500,15076050,6150,6150,6150,6150,0
20240503,114400,15076050,6150,6150,6150,6150,0
20240503,114300,15076050,6150,6150,6150,6150,0
20240503,114200,15076050,6150,6150,6150,6150,0
20240503,114100,15076050,6150,6150,6150,6150,0
20240503,114000,15076050,6150,6150,6150,6150,0
20240503,113900,15076050,6150,6150,6150,6150,0
20240503,113800,15076050,6150,6150,6150,6150,0
20240503,113700,15076050,6150,6150,6150,6150,0
20240503,113600,15076050,6150,6150,6150,6150,0
20240503,113500,15076050,6150,6150,6150,6150,0
20240503,113400,15076050,6150,6150,6150,6150,0
20240503,113300,15076050,6150,6150,6150,6150,0
20240503,113200,15076050,6150,6150,6150,6150,0
20240503,113100,15076050,6150,6150,6150,6150,89
20240503,113000,14528700,6150,6150,6150,6150,0
20240503,112900,14528700,6150,6150,6150,6150,0
20240503,112800,14528700,6150,6150,6150,6150,0
20240503,112700,14528700,6150,6150,6150,6150,0
20240503,112600,14528700,6150,6150,6150,6150,0
20240503,112500,14528700,6150,6150,6150,6150,0
20240503,112400,14528700,6150,6150,6150,6150,0
20240503,112300,14528700,6150,6150,6150,6150,0
20240503,112200,14528700,6150,6150,6150,6150,0
20240503,112100,14528700,6150,6150,6150,6150,1
20240503,112000,14522550,6160,6160,6160,6160,0
20240503,111900,14522550,6160,6160,6160,6160,0
20240503,111800,14522550,6160,6160,6160,6160,0
20240503,111700,14522550,6160,6160,6160,6160,0
20240503,111600,14522550,6160,6160,6160,6160,0
20240503,111500,14522550,6160,6160,6160,6160,0
20240503,111400,14522550,6160,6160,6160,6160,0
20240503,111300,14522550,6160,6160,6160,6160,0
20240503,111200,14522550,6160,6160,6160,6160,0
20240503,111100,14522550,6160,6160,6160,6160,0
20240503,111000,14522550,6160,6160,6160,6160,0
20240503,110900,14522550,6160,6160,6160,6160,0
20240503,110800,14522550,6160,6160,6160,6160,0
20240503,110700,14522550,6160,6160,6160,6160,0
20240503,110600,14522550,6160,6160,6160,6160,0
20240503,110500,14522550,6160,6160,6160,6160,0
20240503,110400,14522550,6160,6160,6160,6160,0
20240503,110300,14522550,6160,6160,6160,6160,1
20240503,110200,14516390,6160,6160,6160,6160,0
20240503,110100,14516390,6160,6160,6160,6160,0
20240503,110000,14516390,6160,6160,6160,6160,0
20240503,105900,14516390,6160,6160,6160,6160,20
20240503,105800,14393190,6160,6160,6160,6160,0
20240503,105700,14393190,6160,6160,6160,6160,0
20240503,105600,14393190,6160,6160,6160,6160,0
20240503,105500,14393190,6160,6160,6160,6160,0
20240503,105400,14393190,6160,6160,6160,6160,50
20240503,105300,14085190,6160,6160,6160,6160,0
20240503,105200,14085190,6160,6160,6160,6160,1
20240503,105100,14079030,6160,6160,6160,6160,1
20240503,105000,14072870,6120,6120,6120,6120,0
20240503,104900,14072870,6120,6120,6120,6120,0
20240503,104800,14072870,6120,6120,6120,6120,0
20240503,104700,14072870,6120,6120,6120,6120,0
20240503,104600,14072870,6120,6120,6120,6120,0
20240503,104500,14072870,6120,6120,6120,6120,0
20240503,104400,14072870,6120,6120,6120,6120,0
20240503,104300,14072870,6120,6120,6120,6120,0
20240503,104200,14072870,6120,6120,6120,6120,0
20240503,104100,14072870,6120,6120,6120,6120,0
20240503,104000,14072870,6120,6120,6120,6120,0
20240503,103900,14072870,6120,6130,6130,6120,55
20240503,103800,13735870,6160,6160,6160,6160,0
20240503,103700,13735870,6160,6160,6160,6160,0
20240503,103600,13735870,6160,6160,6160,6160,0
20240503,103500,13735870,6160,6160,6160,6160,0
20240503,103400,13735870,6160,6160,6160,6160,0
20240503,103300,13735870,6160,6160,6160,6160,0
20240503,103200,13735870,6160,6160,6160,6160,1
20240503,103100,13729710,6150,6150,6150,6150,0
20240503,103000,13729710,6150,6150,6150,6150,0
20240503,102900,13729710,6150,6150,6150,6150,0
20240503,102800,13729710,6150,6150,6150,6150,0
20240503,102700,13729710,6150,6150,6150,6150,0
20240503,102600,13729710,6150,6150,6150,6150,0
20240503,102500,13729710,6150,6150,6150,6150,0
20240503,102400,13729710,6150,6150,6150,6150,0
20240503,102300,13729710,6150,6150,6150,6150,5
20240503,102200,13698960,6150,6150,6150,6150,5
20240503,102100,13668210,6150,6150,6150,6150,0
20240503,102000,13668210,6150,6150,6150,6150,0
20240503,101900,13668210,6150,6150,6150,6150,0
20240503,101800,13668210,6150,6150,6150,6150,0
20240503,101700,13668210,6150,6150,6150,6150,221
20240503,101600,12309060,6150,6150,6150,6150,0
20240503,101500,12309060,6150,6150,6150,6150,0
20240503,101400,12309060,6150,6150,6150,6150,10
20240503,101300,12247560,6150,6150,6150,6150,0
20240503,101200,12247560,6150,6150,6150,6150,0
20240503,101100,12247560,6150,6150,6150,6150,8
20240503,101000,12198360,6160,6160,6160,6160,0
20240503,100900,12198360,6160,6160,6160,6160,0
20240503,100800,12198360,6160,6160,6160,6160,0
20240503,100700,12198360,6160,6160,6160,6160,0
20240503,100600,12198360,6160,6160,6160,6160,0
20240503,100500,12198360,6160,6160,6160,6160,0
20240503,100400,12198360,6160,6130,6160,6130,7
20240503,100300,12155420,6130,6130,6130,6130,0
20240503,100200,12155420,6130,6130,6130,6130,0
20240503,100100,12155420,6130,6130,6130,6130,194
20240503,100000,10966200,6160,6160,6160,6160,0
20240503,095900,10966200,6160,6160,6160,6160,0
20240503,095800,10966200,6160,6160,6160,6160,1
20240503,095700,10960040,6160,6160,6160,6160,0
20240503,095600,10960040,6160,6160,6160,6160,0
20240503,095500,10960040,6160,6160,6160,6160,0
20240503,095400,10960040,6160,6160,6160,6160,1
20240503,095300,10953880,6160,6160,6160,6160,0
20240503,095200,10953880,6160,6160,6160,6160,0
20240503,095100,10953880,6160,6160,6160,6160,0
20240503,095000,10953880,6160,6160,6160,6160,0
20240503,094900,10953880,6160,6160,6160,6160,0
20240503,094800,10953880,6160,6160,6160,6160,0
20240503,094700,10953880,6160,6160,6160,6160,0
20240503,094600,10953880,6160,6160,6160,6160,0
20240503,094500,10953880,6160,6160,6160,6160,0
20240503,094400,10953880,6160,6160,6160,6160,0
20240503,094300,10953880,6160,6160,6160,6160,0
20240503,094200,10953880,6160,6160,6160,6160,0
20240503,094100,10953880,6160,6160,6160,6160,0
20240503,094000,10953880,6160,6160,6160,6160,0
20240503,093900,10953880,6160,6160,6160,6160,0
20240503,093800,10953880,6160,6160,6160,6160,0
20240503,093700,10953880,6160,6160,6160,6160,0
20240503,093600,10953880,6160,6160,6160,6160,0
20240503,093500,10953880,6160,6160,6160,6160,0
20240503,093400,10953880,6160,6160,6160,6160,0
20240503,093300,10953880,6160,6160,6160,6160,0
20240503,093200,10953880,6160,6160,6160,6160,0
20240503,093100,10953880,6160,6160,6160,6160,0
20240503,093000,10953880,6160,6160,6160,6160,0
20240503,092900,10953880,6160,6160,6160,6160,0
20240503,092800,10953880,6160,6160,6160,6160,1
20240503,092700,10947720,6160,6160,6160,6160,0
20240503,092600,10947720,6160,6160,6160,6160,0
20240503,092500,10947720,6160,6160,6160,6160,3
20240503,092400,10929240,6160,6160,6160,6160,50
20240503,092300,10621240,6160,6140,6160,6140,3
20240503,092200,10602790,6130,6130,6130,6130,259
20240503,092100,9015120,6130,6130,6130,6130,1
20240503,092000,9008990,6110,6110,6110,6110,0
20240503,091900,9008990,6110,6110,6110,6110,0
20240503,091800,9008990,6110,6110,6110,6110,0
20240503,091700,9008990,6110,6110,6110,6110,0
20240503,091600,9008990,6110,6110,6110,6110,0
20240503,091500,9008990,6110,6110,6110,6110,0
20240503,091400,9008990,6110,6110,6110,6110,0
20240503,091300,9008990,6110,6110,6110,6110,0
20240503,091200,9008990,6110,6110,6110,6110,0
20240503,091100,9008990,6110,6110,6110,6110,42
20240503,091000,8752370,6130,6130,6130,6130,0
20240503,090900,8752370,6130,6130,6130,6130,0
20240503,090800,8752370,6130,6130,6130,6130,0
20240503,090700,8752370,6130,6130,6130,6130,0
20240503,090600,8752370,6130,6130,6130,6130,28
20240503,090500,8580730,6130,6130,6130,6130,0
20240503,090400,8580730,6130,6130,6130,6130,0
20240503,090300,8580730,6130,6130,6130,6130,1
20240503,090200,8574600,6120,6120,6120,6120,409
20240503,090100,6071520,6120,6120,6120,6120,0
20240503,090000,6071520,6120,6060,6120,6060,1001