KissMeData/007680/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,185000,9687765,4415,4415,4415,4415,200
20240503,184900,9687765,4415,4415,4415,4415,0
20240503,184800,9687765,4415,4415,4415,4415,0
20240503,184700,9687765,4415,4415,4415,4415,0
20240503,184600,9687765,4415,4415,4415,4415,0
20240503,184500,9687765,4415,4415,4415,4415,0
20240503,184400,9687765,4415,4415,4415,4415,0
20240503,184300,9687765,4415,4415,4415,4415,0
20240503,184200,9687765,4415,4415,4415,4415,0
20240503,184100,9687765,4415,4415,4415,4415,0
20240503,184000,9687765,4415,4415,4415,4415,0
20240503,183900,9687765,4415,4415,4415,4415,0
20240503,183800,9687765,4415,4415,4415,4415,0
20240503,183700,9687765,4415,4415,4415,4415,0
20240503,183600,9687765,4415,4415,4415,4415,0
20240503,183500,9687765,4415,4415,4415,4415,0
20240503,183400,9687765,4415,4415,4415,4415,0
20240503,183300,9687765,4415,4415,4415,4415,0
20240503,183200,9687765,4415,4415,4415,4415,0
20240503,183100,9687765,4415,4415,4415,4415,0
20240503,183000,9687765,4415,4415,4415,4415,0
20240503,182900,9687765,4415,4415,4415,4415,0
20240503,182800,9687765,4415,4415,4415,4415,0
20240503,182700,9687765,4415,4415,4415,4415,0
20240503,182600,9687765,4415,4415,4415,4415,0
20240503,182500,9687765,4415,4415,4415,4415,0
20240503,182400,9687765,4415,4415,4415,4415,0
20240503,182300,9687765,4415,4415,4415,4415,0
20240503,182200,9687765,4415,4415,4415,4415,0
20240503,182100,9687765,4415,4415,4415,4415,0
20240503,182000,9687765,4415,4415,4415,4415,200
20240503,181900,9687765,4415,4415,4415,4415,0
20240503,181800,9687765,4415,4415,4415,4415,0
20240503,181700,9687765,4415,4415,4415,4415,0
20240503,181600,9687765,4415,4415,4415,4415,0
20240503,181500,9687765,4415,4415,4415,4415,0
20240503,181400,9687765,4415,4415,4415,4415,0
20240503,181300,9687765,4415,4415,4415,4415,0
20240503,181200,9687765,4415,4415,4415,4415,0
20240503,181100,9687765,4415,4415,4415,4415,0
20240503,181000,9687765,4415,4415,4415,4415,0
20240503,180900,9687765,4415,4415,4415,4415,0
20240503,180800,9687765,4415,4415,4415,4415,0
20240503,180700,9687765,4415,4415,4415,4415,0
20240503,180600,9687765,4415,4415,4415,4415,0
20240503,180500,9687765,4415,4415,4415,4415,0
20240503,180400,9687765,4415,4415,4415,4415,0
20240503,180300,9687765,4415,4415,4415,4415,0
20240503,180200,9687765,4415,4415,4415,4415,0
20240503,180100,9687765,4415,4415,4415,4415,0
20240503,180000,9687765,4415,4415,4415,4415,0
20240503,175900,9687765,4415,4415,4415,4415,0
20240503,175800,9687765,4415,4415,4415,4415,0
20240503,175700,9687765,4415,4415,4415,4415,0
20240503,175600,9687765,4415,4415,4415,4415,0
20240503,175500,9687765,4415,4415,4415,4415,0
20240503,175400,9687765,4415,4415,4415,4415,0
20240503,175300,9687765,4415,4415,4415,4415,0
20240503,175200,9687765,4415,4415,4415,4415,0
20240503,175100,9687765,4415,4415,4415,4415,0
20240503,175000,9687765,4415,4415,4415,4415,200
20240503,174900,9687765,4415,4415,4415,4415,0
20240503,174800,9687765,4415,4415,4415,4415,0
20240503,174700,9687765,4415,4415,4415,4415,0
20240503,174600,9687765,4415,4415,4415,4415,0
20240503,174500,9687765,4415,4415,4415,4415,0
20240503,174400,9687765,4415,4415,4415,4415,0
20240503,174300,9687765,4415,4415,4415,4415,0
20240503,174200,9687765,4415,4415,4415,4415,0
20240503,174100,9687765,4415,4415,4415,4415,0
20240503,174000,9687765,4415,4415,4415,4415,0
20240503,173900,9687765,4415,4415,4415,4415,0
20240503,173800,9687765,4415,4415,4415,4415,0
20240503,173700,9687765,4415,4415,4415,4415,0
20240503,173600,9687765,4415,4415,4415,4415,0
20240503,173500,9687765,4415,4415,4415,4415,0
20240503,173400,9687765,4415,4415,4415,4415,0
20240503,173300,9687765,4415,4415,4415,4415,0
20240503,173200,9687765,4415,4415,4415,4415,0
20240503,173100,9687765,4415,4415,4415,4415,0
20240503,173000,9687765,4415,4415,4415,4415,0
20240503,172900,9687765,4415,4415,4415,4415,0
20240503,172800,9687765,4415,4415,4415,4415,0
20240503,172700,9687765,4415,4415,4415,4415,0
20240503,172600,9687765,4415,4415,4415,4415,0
20240503,172500,9687765,4415,4415,4415,4415,0
20240503,172400,9687765,4415,4415,4415,4415,0
20240503,172300,9687765,4415,4415,4415,4415,0
20240503,172200,9687765,4415,4415,4415,4415,0
20240503,172100,9687765,4415,4415,4415,4415,0
20240503,172000,9687765,4415,4415,4415,4415,200
20240503,171900,9687765,4415,4415,4415,4415,0
20240503,171800,9687765,4415,4415,4415,4415,0
20240503,171700,9687765,4415,4415,4415,4415,0
20240503,171600,9687765,4415,4415,4415,4415,0
20240503,171500,9687765,4415,4415,4415,4415,0
20240503,171400,9687765,4415,4415,4415,4415,0
20240503,171300,9687765,4415,4415,4415,4415,0
20240503,171200,9687765,4415,4415,4415,4415,0
20240503,171100,9687765,4415,4415,4415,4415,0
20240503,171000,9687765,4415,4415,4415,4415,0
20240503,170900,9687765,4415,4415,4415,4415,0
20240503,170800,9687765,4415,4415,4415,4415,0
20240503,170700,9687765,4415,4415,4415,4415,0
20240503,170600,9687765,4415,4415,4415,4415,0
20240503,170500,9687765,4415,4415,4415,4415,0
20240503,170400,9687765,4415,4415,4415,4415,0
20240503,170300,9687765,4415,4415,4415,4415,0
20240503,170200,9687765,4415,4415,4415,4415,0
20240503,170100,9687765,4415,4415,4415,4415,0
20240503,170000,9687765,4415,4415,4415,4415,0
20240503,165900,9687765,4415,4415,4415,4415,0
20240503,165800,9687765,4415,4415,4415,4415,0
20240503,165700,9687765,4415,4415,4415,4415,0
20240503,165600,9687765,4415,4415,4415,4415,0
20240503,165500,9687765,4415,4415,4415,4415,0
20240503,165400,9687765,4415,4415,4415,4415,0
20240503,165300,9687765,4415,4415,4415,4415,0
20240503,165200,9687765,4415,4415,4415,4415,0
20240503,165100,9687765,4415,4415,4415,4415,0
20240503,165000,9687765,4415,4415,4415,4415,200
20240503,164900,9687765,4415,4415,4415,4415,0
20240503,164800,9687765,4415,4415,4415,4415,0
20240503,164700,9687765,4415,4415,4415,4415,0
20240503,164600,9687765,4415,4415,4415,4415,0
20240503,164500,9687765,4415,4415,4415,4415,0
20240503,164400,9687765,4415,4415,4415,4415,0
20240503,164300,9687765,4415,4415,4415,4415,0
20240503,164200,9687765,4415,4415,4415,4415,0
20240503,164100,9687765,4415,4415,4415,4415,0
20240503,164000,9687765,4415,4415,4415,4415,0
20240503,163900,9687765,4415,4415,4415,4415,0
20240503,163800,9687765,4415,4415,4415,4415,0
20240503,163700,9687765,4415,4415,4415,4415,0
20240503,163600,9687765,4415,4415,4415,4415,0
20240503,163500,9687765,4415,4415,4415,4415,0
20240503,163400,9687765,4415,4415,4415,4415,0
20240503,163300,9687765,4415,4415,4415,4415,0
20240503,163200,9687765,4415,4415,4415,4415,0
20240503,163100,9687765,4415,4415,4415,4415,0
20240503,163000,9687765,4415,4415,4415,4415,0
20240503,162900,9687765,4415,4415,4415,4415,0
20240503,162800,9687765,4415,4415,4415,4415,0
20240503,162700,9687765,4415,4415,4415,4415,0
20240503,162600,9687765,4415,4415,4415,4415,0
20240503,162500,9687765,4415,4415,4415,4415,0
20240503,162400,9687765,4415,4415,4415,4415,0
20240503,162300,9687765,4415,4415,4415,4415,0
20240503,162200,9687765,4415,4415,4415,4415,0
20240503,162100,9687765,4415,4415,4415,4415,0
20240503,162000,9687765,4415,4415,4415,4415,200
20240503,161900,9687765,4415,4415,4415,4415,0
20240503,161800,9687765,4415,4415,4415,4415,0
20240503,161700,9687765,4415,4415,4415,4415,0
20240503,161600,9687765,4415,4415,4415,4415,0
20240503,161500,9687765,4415,4415,4415,4415,0
20240503,161400,9687765,4415,4415,4415,4415,0
20240503,161300,9687765,4415,4415,4415,4415,0
20240503,161200,9687765,4415,4415,4415,4415,0
20240503,161100,9687765,4415,4415,4415,4415,0
20240503,161000,9687765,4415,4415,4415,4415,0
20240503,160900,9687765,4415,4415,4415,4415,0
20240503,160800,9687765,4415,4415,4415,4415,0
20240503,160700,9687765,4415,4415,4415,4415,0
20240503,160600,9687765,4415,4415,4415,4415,0
20240503,160500,9687765,4415,4415,4415,4415,0
20240503,160400,9687765,4415,4415,4415,4415,0
20240503,160300,9687765,4415,4415,4415,4415,0
20240503,160200,9687765,4415,4415,4415,4415,0
20240503,160100,9687765,4415,4415,4415,4415,0
20240503,160000,9687765,4415,4415,4415,4415,0
20240503,155900,9687765,4415,4415,4415,4415,0
20240503,155800,9687765,4415,4415,4415,4415,0
20240503,155700,9687765,4415,4415,4415,4415,0
20240503,155600,9687765,4415,4415,4415,4415,0
20240503,155500,9687765,4415,4415,4415,4415,0
20240503,155400,9687765,4415,4415,4415,4415,0
20240503,155300,9687765,4415,4415,4415,4415,0
20240503,155200,9687765,4415,4415,4415,4415,0
20240503,155100,9687765,4415,4415,4415,4415,0
20240503,155000,9687765,4415,4415,4415,4415,200
20240503,154900,9687765,4415,4415,4415,4415,0
20240503,154800,9687765,4415,4415,4415,4415,0
20240503,154700,9687765,4415,4415,4415,4415,0
20240503,154600,9687765,4415,4415,4415,4415,0
20240503,154500,9687765,4415,4415,4415,4415,0
20240503,154400,9687765,4415,4415,4415,4415,0
20240503,154300,9687765,4415,4415,4415,4415,0
20240503,154200,9687765,4415,4415,4415,4415,0
20240503,154100,9687765,4415,4415,4415,4415,0
20240503,154000,9687765,4415,4415,4415,4415,0
20240503,153900,9687765,4415,4415,4415,4415,0
20240503,153800,9687765,4415,4415,4415,4415,0
20240503,153700,9687765,4415,4415,4415,4415,0
20240503,153600,9687765,4415,4415,4415,4415,0
20240503,153500,9687765,4415,4415,4415,4415,0
20240503,153400,9687765,4415,4415,4415,4415,0
20240503,153300,9687765,4415,4415,4415,4415,0
20240503,153200,9687765,4415,4415,4415,4415,0
20240503,153100,9687765,4415,4415,4415,4415,0
20240503,153000,9687765,4415,4415,4415,4415,200
20240503,152900,8804765,4415,4415,4415,4415,0
20240503,152800,8804765,4415,4415,4415,4415,0
20240503,152700,8804765,4415,4415,4415,4415,0
20240503,152600,8804765,4415,4415,4415,4415,0
20240503,152500,8804765,4415,4415,4415,4415,0
20240503,152400,8804765,4415,4415,4415,4415,0
20240503,152300,8804765,4415,4415,4415,4415,0
20240503,152200,8804765,4415,4415,4415,4415,0
20240503,152100,8804765,4415,4415,4415,4415,0
20240503,152000,8804765,4415,4415,4415,4415,0
20240503,151900,8804765,4415,4415,4415,4415,0
20240503,151800,8804765,4415,4415,4415,4415,9
20240503,151700,8765030,4415,4415,4415,4415,0
20240503,151600,8765030,4415,4415,4415,4415,0
20240503,151500,8765030,4415,4415,4415,4415,3
20240503,151400,8751785,4415,4415,4415,4415,0
20240503,151300,8751785,4415,4415,4415,4415,0
20240503,151200,8751785,4415,4415,4415,4415,0
20240503,151100,8751785,4415,4415,4415,4415,0
20240503,151000,8751785,4415,4415,4415,4415,0
20240503,150900,8751785,4415,4415,4415,4415,0
20240503,150800,8751785,4415,4415,4415,4415,0
20240503,150700,8751785,4415,4415,4415,4415,0
20240503,150600,8751785,4415,4415,4415,4415,0
20240503,150500,8751785,4415,4415,4415,4415,0
20240503,150400,8751785,4415,4415,4415,4415,0
20240503,150300,8751785,4415,4415,4415,4415,0
20240503,150200,8751785,4415,4415,4415,4415,0
20240503,150100,8751785,4415,4420,4420,4415,167
20240503,150000,8014475,4425,4425,4425,4425,0
20240503,145900,8014475,4425,4425,4425,4425,0
20240503,145800,8014475,4425,4425,4425,4425,0
20240503,145700,8014475,4425,4425,4425,4425,0
20240503,145600,8014475,4425,4425,4425,4425,50
20240503,145500,7793225,4425,4425,4425,4425,0
20240503,145400,7793225,4425,4425,4425,4425,0
20240503,145300,7793225,4425,4425,4425,4425,0
20240503,145200,7793225,4425,4425,4425,4425,0
20240503,145100,7793225,4425,4425,4425,4425,0
20240503,145000,7793225,4425,4425,4425,4425,0
20240503,144900,7793225,4425,4425,4425,4425,0
20240503,144800,7793225,4425,4425,4425,4425,0
20240503,144700,7793225,4425,4425,4425,4425,0
20240503,144600,7793225,4425,4425,4425,4425,0
20240503,144500,7793225,4425,4425,4425,4425,0
20240503,144400,7793225,4425,4425,4425,4425,0
20240503,144300,7793225,4425,4425,4425,4425,0
20240503,144200,7793225,4425,4425,4425,4425,0
20240503,144100,7793225,4425,4425,4425,4425,0
20240503,144000,7793225,4425,4425,4425,4425,0
20240503,143900,7793225,4425,4425,4425,4425,0
20240503,143800,7793225,4425,4425,4425,4425,0
20240503,143700,7793225,4425,4425,4425,4425,0
20240503,143600,7793225,4425,4425,4425,4425,0
20240503,143500,7793225,4425,4425,4425,4425,0
20240503,143400,7793225,4425,4425,4425,4425,0
20240503,143300,7793225,4425,4425,4425,4425,0
20240503,143200,7793225,4425,4425,4425,4425,0
20240503,143100,7793225,4425,4425,4425,4425,0
20240503,143000,7793225,4425,4425,4425,4425,0
20240503,142900,7793225,4425,4425,4425,4425,4
20240503,142800,7775525,4425,4425,4425,4425,2
20240503,142700,7766675,4415,4415,4415,4415,0
20240503,142600,7766675,4415,4415,4415,4415,0
20240503,142500,7766675,4415,4415,4415,4415,0
20240503,142400,7766675,4415,4415,4415,4415,299
20240503,142300,6446590,4415,4415,4415,4415,0
20240503,142200,6446590,4415,4415,4415,4415,0
20240503,142100,6446590,4415,4415,4415,4415,0
20240503,142000,6446590,4415,4415,4415,4415,0
20240503,141900,6446590,4415,4415,4415,4415,0
20240503,141800,6446590,4415,4415,4415,4415,0
20240503,141700,6446590,4415,4415,4415,4415,0
20240503,141600,6446590,4415,4415,4415,4415,0
20240503,141500,6446590,4415,4415,4415,4415,0
20240503,141400,6446590,4415,4415,4415,4415,0
20240503,141300,6446590,4415,4415,4415,4415,0
20240503,141200,6446590,4415,4415,4415,4415,0
20240503,141100,6446590,4415,4415,4415,4415,0
20240503,141000,6446590,4415,4415,4415,4415,0
20240503,140900,6446590,4415,4415,4415,4415,0
20240503,140800,6446590,4415,4415,4415,4415,0
20240503,140700,6446590,4415,4415,4415,4415,0
20240503,140600,6446590,4415,4415,4415,4415,0
20240503,140500,6446590,4415,4415,4415,4415,0
20240503,140400,6446590,4415,4415,4415,4415,0
20240503,140300,6446590,4415,4415,4415,4415,0
20240503,140200,6446590,4415,4415,4415,4415,0
20240503,140100,6446590,4415,4415,4415,4415,0
20240503,140000,6446590,4415,4415,4415,4415,11
20240503,135900,6398025,4415,4415,4415,4415,8
20240503,135800,6362705,4415,4415,4415,4415,0
20240503,135700,6362705,4415,4415,4415,4415,0
20240503,135600,6362705,4415,4415,4415,4415,0
20240503,135500,6362705,4415,4415,4415,4415,0
20240503,135400,6362705,4415,4415,4415,4415,0
20240503,135300,6362705,4415,4415,4415,4415,0
20240503,135200,6362705,4415,4415,4415,4415,0
20240503,135100,6362705,4415,4415,4415,4415,0
20240503,135000,6362705,4415,4415,4415,4415,0
20240503,134900,6362705,4415,4415,4415,4415,200
20240503,134800,5479705,4415,4415,4415,4415,0
20240503,134700,5479705,4415,4415,4415,4415,0
20240503,134600,5479705,4415,4415,4415,4415,0
20240503,134500,5479705,4415,4415,4415,4415,0
20240503,134400,5479705,4415,4415,4415,4415,226
20240503,134300,4481915,4415,4415,4415,4415,0
20240503,134200,4481915,4415,4415,4415,4415,0
20240503,134100,4481915,4415,4415,4415,4415,0
20240503,134000,4481915,4415,4415,4415,4415,0
20240503,133900,4481915,4415,4415,4415,4415,0
20240503,133800,4481915,4415,4415,4415,4415,0
20240503,133700,4481915,4415,4415,4415,4415,0
20240503,133600,4481915,4415,4415,4415,4415,0
20240503,133500,4481915,4415,4415,4415,4415,0
20240503,133400,4481915,4415,4415,4415,4415,0
20240503,133300,4481915,4415,4415,4415,4415,0
20240503,133200,4481915,4415,4415,4415,4415,0
20240503,133100,4481915,4415,4415,4415,4415,0
20240503,133000,4481915,4415,4415,4415,4415,0
20240503,132900,4481915,4415,4415,4415,4415,0
20240503,132800,4481915,4415,4415,4415,4415,0
20240503,132700,4481915,4415,4415,4415,4415,0
20240503,132600,4481915,4415,4415,4415,4415,0
20240503,132500,4481915,4415,4415,4415,4415,0
20240503,132400,4481915,4415,4415,4415,4415,500
20240503,132300,2274415,4410,4410,4410,4410,0
20240503,132200,2274415,4410,4410,4410,4410,0
20240503,132100,2274415,4410,4410,4410,4410,0
20240503,132000,2274415,4410,4410,4410,4410,0
20240503,131900,2274415,4410,4410,4410,4410,1
20240503,131800,2270005,4415,4415,4415,4415,0
20240503,131700,2270005,4415,4415,4415,4415,0
20240503,131600,2270005,4415,4415,4415,4415,0
20240503,131500,2270005,4415,4415,4415,4415,0
20240503,131400,2270005,4415,4415,4415,4415,0
20240503,131300,2270005,4415,4415,4415,4415,0
20240503,131200,2270005,4415,4415,4415,4415,0
20240503,131100,2270005,4415,4415,4415,4415,0
20240503,131000,2270005,4415,4415,4415,4415,0
20240503,130900,2270005,4415,4415,4415,4415,0
20240503,130800,2270005,4415,4415,4415,4415,0
20240503,130700,2270005,4415,4415,4415,4415,0
20240503,130600,2270005,4415,4415,4415,4415,0
20240503,130500,2270005,4415,4415,4415,4415,0
20240503,130400,2270005,4415,4415,4415,4415,0
20240503,130300,2270005,4415,4415,4415,4415,0
20240503,130200,2270005,4415,4415,4415,4415,0
20240503,130100,2270005,4415,4415,4415,4415,0
20240503,130000,2270005,4415,4415,4415,4415,0
20240503,125900,2270005,4415,4415,4415,4415,0
20240503,125800,2270005,4415,4415,4415,4415,0
20240503,125700,2270005,4415,4415,4415,4415,0
20240503,125600,2270005,4415,4415,4415,4415,0
20240503,125500,2270005,4415,4415,4415,4415,0
20240503,125400,2270005,4415,4415,4415,4415,0
20240503,125300,2270005,4415,4415,4415,4415,0
20240503,125200,2270005,4415,4415,4415,4415,0
20240503,125100,2270005,4415,4415,4415,4415,0
20240503,125000,2270005,4415,4415,4415,4415,0
20240503,124900,2270005,4415,4415,4415,4415,0
20240503,124800,2270005,4415,4415,4415,4415,0
20240503,124700,2270005,4415,4415,4415,4415,0
20240503,124600,2270005,4415,4415,4415,4415,0
20240503,124500,2270005,4415,4415,4415,4415,0
20240503,124400,2270005,4415,4415,4415,4415,0
20240503,124300,2270005,4415,4415,4415,4415,0
20240503,124200,2270005,4415,4415,4415,4415,0
20240503,124100,2270005,4415,4415,4415,4415,0
20240503,124000,2270005,4415,4415,4415,4415,0
20240503,123900,2270005,4415,4415,4415,4415,0
20240503,123800,2270005,4415,4415,4415,4415,0
20240503,123700,2270005,4415,4415,4415,4415,0
20240503,123600,2270005,4415,4415,4415,4415,0
20240503,123500,2270005,4415,4415,4415,4415,0
20240503,123400,2270005,4415,4415,4415,4415,0
20240503,123300,2270005,4415,4415,4415,4415,0
20240503,123200,2270005,4415,4415,4415,4415,0
20240503,123100,2270005,4415,4415,4415,4415,0
20240503,123000,2270005,4415,4415,4415,4415,0
20240503,122900,2270005,4415,4415,4415,4415,0
20240503,122800,2270005,4415,4415,4415,4415,0
20240503,122700,2270005,4415,4415,4415,4415,0
20240503,122600,2270005,4415,4415,4415,4415,0
20240503,122500,2270005,4415,4415,4415,4415,0
20240503,122400,2270005,4415,4415,4415,4415,0
20240503,122300,2270005,4415,4415,4415,4415,0
20240503,122200,2270005,4415,4415,4415,4415,0
20240503,122100,2270005,4415,4415,4415,4415,0
20240503,122000,2270005,4415,4415,4415,4415,0
20240503,121900,2270005,4415,4415,4415,4415,0
20240503,121800,2270005,4415,4415,4415,4415,0
20240503,121700,2270005,4415,4415,4415,4415,0
20240503,121600,2270005,4415,4415,4415,4415,0
20240503,121500,2270005,4415,4415,4415,4415,0
20240503,121400,2270005,4415,4415,4415,4415,0
20240503,121300,2270005,4415,4415,4415,4415,0
20240503,121200,2270005,4415,4415,4415,4415,0
20240503,121100,2270005,4415,4415,4415,4415,0
20240503,121000,2270005,4415,4415,4415,4415,0
20240503,120900,2270005,4415,4415,4415,4415,0
20240503,120800,2270005,4415,4415,4415,4415,0
20240503,120700,2270005,4415,4415,4415,4415,0
20240503,120600,2270005,4415,4415,4415,4415,0
20240503,120500,2270005,4415,4415,4415,4415,0
20240503,120400,2270005,4415,4415,4415,4415,0
20240503,120300,2270005,4415,4415,4415,4415,0
20240503,120200,2270005,4415,4415,4415,4415,1
20240503,120100,2265590,4410,4410,4410,4410,0
20240503,120000,2265590,4410,4410,4410,4410,0
20240503,115900,2265590,4410,4410,4410,4410,0
20240503,115800,2265590,4410,4410,4410,4410,0
20240503,115700,2265590,4410,4410,4410,4410,0
20240503,115600,2265590,4410,4410,4410,4410,0
20240503,115500,2265590,4410,4410,4410,4410,0
20240503,115400,2265590,4410,4410,4410,4410,0
20240503,115300,2265590,4410,4410,4410,4410,0
20240503,115200,2265590,4410,4410,4410,4410,0
20240503,115100,2265590,4410,4410,4410,4410,0
20240503,115000,2265590,4410,4410,4410,4410,0
20240503,114900,2265590,4410,4410,4410,4410,0
20240503,114800,2265590,4410,4410,4410,4410,30
20240503,114700,2133290,4410,4410,4410,4410,0
20240503,114600,2133290,4410,4410,4410,4410,0
20240503,114500,2133290,4410,4410,4410,4410,0
20240503,114400,2133290,4410,4410,4410,4410,0
20240503,114300,2133290,4410,4410,4410,4410,0
20240503,114200,2133290,4410,4410,4410,4410,0
20240503,114100,2133290,4410,4410,4410,4410,0
20240503,114000,2133290,4410,4410,4410,4410,0
20240503,113900,2133290,4410,4410,4410,4410,1
20240503,113800,2128880,4405,4405,4405,4405,0
20240503,113700,2128880,4405,4405,4405,4405,0
20240503,113600,2128880,4405,4405,4405,4405,0
20240503,113500,2128880,4405,4405,4405,4405,0
20240503,113400,2128880,4405,4405,4405,4405,0
20240503,113300,2128880,4405,4405,4405,4405,0
20240503,113200,2128880,4405,4405,4405,4405,0
20240503,113100,2128880,4405,4405,4405,4405,0
20240503,113000,2128880,4405,4405,4405,4405,0
20240503,112900,2128880,4405,4405,4405,4405,0
20240503,112800,2128880,4405,4405,4405,4405,0
20240503,112700,2128880,4405,4405,4405,4405,0
20240503,112600,2128880,4405,4405,4405,4405,0
20240503,112500,2128880,4405,4405,4405,4405,0
20240503,112400,2128880,4405,4405,4405,4405,0
20240503,112300,2128880,4405,4405,4405,4405,0
20240503,112200,2128880,4405,4405,4405,4405,31
20240503,112100,1992325,4405,4405,4405,4405,0
20240503,112000,1992325,4405,4405,4405,4405,0
20240503,111900,1992325,4405,4405,4405,4405,0
20240503,111800,1992325,4405,4405,4405,4405,0
20240503,111700,1992325,4405,4405,4405,4405,4
20240503,111600,1974705,4385,4385,4385,4385,0
20240503,111500,1974705,4385,4385,4385,4385,0
20240503,111400,1974705,4385,4385,4385,4385,0
20240503,111300,1974705,4385,4385,4385,4385,0
20240503,111200,1974705,4385,4385,4385,4385,0
20240503,111100,1974705,4385,4385,4385,4385,0
20240503,111000,1974705,4385,4385,4385,4385,0
20240503,110900,1974705,4385,4385,4385,4385,0
20240503,110800,1974705,4385,4385,4385,4385,0
20240503,110700,1974705,4385,4385,4385,4385,0
20240503,110600,1974705,4385,4385,4385,4385,0
20240503,110500,1974705,4385,4385,4385,4385,0
20240503,110400,1974705,4385,4385,4385,4385,0
20240503,110300,1974705,4385,4385,4385,4385,0
20240503,110200,1974705,4385,4385,4385,4385,0
20240503,110100,1974705,4385,4385,4385,4385,0
20240503,110000,1974705,4385,4385,4385,4385,0
20240503,105900,1974705,4385,4385,4385,4385,0
20240503,105800,1974705,4385,4385,4385,4385,0
20240503,105700,1974705,4385,4385,4385,4385,0
20240503,105600,1974705,4385,4385,4385,4385,0
20240503,105500,1974705,4385,4385,4385,4385,0
20240503,105400,1974705,4385,4385,4385,4385,0
20240503,105300,1974705,4385,4385,4385,4385,0
20240503,105200,1974705,4385,4385,4385,4385,0
20240503,105100,1974705,4385,4385,4385,4385,0
20240503,105000,1974705,4385,4385,4385,4385,0
20240503,104900,1974705,4385,4385,4385,4385,0
20240503,104800,1974705,4385,4385,4385,4385,0
20240503,104700,1974705,4385,4385,4385,4385,0
20240503,104600,1974705,4385,4385,4385,4385,0
20240503,104500,1974705,4385,4385,4385,4385,0
20240503,104400,1974705,4385,4385,4385,4385,0
20240503,104300,1974705,4385,4385,4385,4385,0
20240503,104200,1974705,4385,4385,4385,4385,0
20240503,104100,1974705,4385,4385,4385,4385,0
20240503,104000,1974705,4385,4385,4385,4385,0
20240503,103900,1974705,4385,4385,4385,4385,0
20240503,103800,1974705,4385,4385,4385,4385,0
20240503,103700,1974705,4385,4385,4385,4385,0
20240503,103600,1974705,4385,4385,4385,4385,0
20240503,103500,1974705,4385,4385,4385,4385,0
20240503,103400,1974705,4385,4385,4385,4385,0
20240503,103300,1974705,4385,4385,4385,4385,0
20240503,103200,1974705,4385,4385,4385,4385,0
20240503,103100,1974705,4385,4385,4385,4385,0
20240503,103000,1974705,4385,4385,4385,4385,0
20240503,102900,1974705,4385,4385,4385,4385,0
20240503,102800,1974705,4385,4385,4385,4385,0
20240503,102700,1974705,4385,4385,4385,4385,0
20240503,102600,1974705,4385,4385,4385,4385,0
20240503,102500,1974705,4385,4385,4385,4385,0
20240503,102400,1974705,4385,4385,4385,4385,0
20240503,102300,1974705,4385,4385,4385,4385,0
20240503,102200,1974705,4385,4385,4385,4385,0
20240503,102100,1974705,4385,4385,4385,4385,0
20240503,102000,1974705,4385,4385,4385,4385,0
20240503,101900,1974705,4385,4385,4385,4385,0
20240503,101800,1974705,4385,4385,4385,4385,0
20240503,101700,1974705,4385,4385,4385,4385,0
20240503,101600,1974705,4385,4385,4385,4385,0
20240503,101500,1974705,4385,4385,4385,4385,0
20240503,101400,1974705,4385,4385,4385,4385,0
20240503,101300,1974705,4385,4385,4385,4385,0
20240503,101200,1974705,4385,4385,4385,4385,0
20240503,101100,1974705,4385,4385,4385,4385,210
20240503,101000,1053855,4415,4415,4415,4415,0
20240503,100900,1053855,4415,4415,4415,4415,0
20240503,100800,1053855,4415,4415,4415,4415,0
20240503,100700,1053855,4415,4415,4415,4415,0
20240503,100600,1053855,4415,4415,4415,4415,0
20240503,100500,1053855,4415,4415,4415,4415,0
20240503,100400,1053855,4415,4415,4415,4415,1
20240503,100300,1049440,4410,4410,4410,4410,0
20240503,100200,1049440,4410,4410,4410,4410,0
20240503,100100,1049440,4410,4410,4410,4410,0
20240503,100000,1049440,4410,4410,4410,4410,0
20240503,095900,1049440,4410,4410,4410,4410,0
20240503,095800,1049440,4410,4410,4410,4410,0
20240503,095700,1049440,4410,4410,4410,4410,0
20240503,095600,1049440,4410,4410,4410,4410,21
20240503,095500,956830,4380,4380,4380,4380,0
20240503,095400,956830,4380,4380,4380,4380,0
20240503,095300,956830,4380,4380,4380,4380,0
20240503,095200,956830,4380,4380,4380,4380,0
20240503,095100,956830,4380,4380,4380,4380,0
20240503,095000,956830,4380,4380,4380,4380,0
20240503,094900,956830,4380,4380,4380,4380,0
20240503,094800,956830,4380,4380,4380,4380,0
20240503,094700,956830,4380,4380,4380,4380,0
20240503,094600,956830,4380,4380,4380,4380,0
20240503,094500,956830,4380,4380,4380,4380,0
20240503,094400,956830,4380,4380,4380,4380,0
20240503,094300,956830,4380,4380,4380,4380,0
20240503,094200,956830,4380,4380,4380,4380,0
20240503,094100,956830,4380,4380,4380,4380,0
20240503,094000,956830,4380,4380,4380,4380,0
20240503,093900,956830,4380,4380,4380,4380,0
20240503,093800,956830,4380,4380,4380,4380,0
20240503,093700,956830,4380,4380,4380,4380,0
20240503,093600,956830,4380,4380,4380,4380,0
20240503,093500,956830,4380,4380,4380,4380,0
20240503,093400,956830,4380,4380,4380,4380,0
20240503,093300,956830,4380,4380,4380,4380,0
20240503,093200,956830,4380,4380,4380,4380,0
20240503,093100,956830,4380,4410,4410,4380,2
20240503,093000,948040,4415,4415,4415,4415,0
20240503,092900,948040,4415,4415,4415,4415,0
20240503,092800,948040,4415,4415,4415,4415,0
20240503,092700,948040,4415,4415,4415,4415,0
20240503,092600,948040,4415,4415,4415,4415,0
20240503,092500,948040,4415,4415,4415,4415,0
20240503,092400,948040,4415,4415,4415,4415,0
20240503,092300,948040,4415,4415,4415,4415,0
20240503,092200,948040,4415,4415,4415,4415,0
20240503,092100,948040,4415,4415,4415,4415,0
20240503,092000,948040,4415,4415,4415,4415,0
20240503,091900,948040,4415,4415,4415,4415,0
20240503,091800,948040,4415,4415,4415,4415,0
20240503,091700,948040,4415,4415,4415,4415,0
20240503,091600,948040,4415,4415,4415,4415,1
20240503,091500,943625,4415,4415,4415,4415,0
20240503,091400,943625,4415,4415,4415,4415,0
20240503,091300,943625,4415,4415,4415,4415,0
20240503,091200,943625,4415,4415,4415,4415,0
20240503,091100,943625,4415,4415,4415,4415,0
20240503,091000,943625,4415,4415,4415,4415,0
20240503,090900,943625,4415,4415,4415,4415,0
20240503,090800,943625,4415,4415,4415,4415,0
20240503,090700,943625,4415,4415,4415,4415,0
20240503,090600,943625,4415,4415,4415,4415,0
20240503,090500,943625,4415,4415,4415,4415,0
20240503,090400,943625,4415,4415,4415,4415,0
20240503,090300,943625,4415,4415,4415,4415,20
20240503,090200,855325,4380,4380,4380,4380,10
20240503,090100,811525,4410,4410,4410,4410,0
20240503,090000,811525,4410,4440,4440,4410,184