KissMeData/034300/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,191500,11576670,10580,10580,10580,10580,32
20240517,191400,11576670,10580,10580,10580,10580,0
20240517,191300,11576670,10580,10580,10580,10580,0
20240517,191200,11576670,10580,10580,10580,10580,0
20240517,191100,11576670,10580,10580,10580,10580,0
20240517,191000,11576670,10580,10580,10580,10580,0
20240517,190900,11576670,10580,10580,10580,10580,0
20240517,190800,11576670,10580,10580,10580,10580,0
20240517,190700,11576670,10580,10580,10580,10580,0
20240517,190600,11576670,10580,10580,10580,10580,0
20240517,190500,11576670,10580,10580,10580,10580,0
20240517,190400,11576670,10580,10580,10580,10580,0
20240517,190300,11576670,10580,10580,10580,10580,0
20240517,190200,11576670,10580,10580,10580,10580,0
20240517,190100,11576670,10580,10580,10580,10580,0
20240517,190000,11576670,10580,10580,10580,10580,0
20240517,185900,11576670,10580,10580,10580,10580,0
20240517,185800,11576670,10580,10580,10580,10580,0
20240517,185700,11576670,10580,10580,10580,10580,0
20240517,185600,11576670,10580,10580,10580,10580,0
20240517,185500,11576670,10580,10580,10580,10580,0
20240517,185400,11576670,10580,10580,10580,10580,0
20240517,185300,11576670,10580,10580,10580,10580,0
20240517,185200,11576670,10580,10580,10580,10580,0
20240517,185100,11576670,10580,10580,10580,10580,0
20240517,185000,11576670,10580,10580,10580,10580,0
20240517,184900,11576670,10580,10580,10580,10580,0
20240517,184800,11576670,10580,10580,10580,10580,0
20240517,184700,11576670,10580,10580,10580,10580,0
20240517,184600,11576670,10580,10580,10580,10580,0
20240517,184500,11576670,10580,10580,10580,10580,32
20240517,184400,11576670,10580,10580,10580,10580,0
20240517,184300,11576670,10580,10580,10580,10580,0
20240517,184200,11576670,10580,10580,10580,10580,0
20240517,184100,11576670,10580,10580,10580,10580,0
20240517,184000,11576670,10580,10580,10580,10580,0
20240517,183900,11576670,10580,10580,10580,10580,0
20240517,183800,11576670,10580,10580,10580,10580,0
20240517,183700,11576670,10580,10580,10580,10580,0
20240517,183600,11576670,10580,10580,10580,10580,0
20240517,183500,11576670,10580,10580,10580,10580,0
20240517,183400,11576670,10580,10580,10580,10580,0
20240517,183300,11576670,10580,10580,10580,10580,0
20240517,183200,11576670,10580,10580,10580,10580,0
20240517,183100,11576670,10580,10580,10580,10580,0
20240517,183000,11576670,10580,10580,10580,10580,0
20240517,182900,11576670,10580,10580,10580,10580,0
20240517,182800,11576670,10580,10580,10580,10580,0
20240517,182700,11576670,10580,10580,10580,10580,0
20240517,182600,11576670,10580,10580,10580,10580,0
20240517,182500,11576670,10580,10580,10580,10580,0
20240517,182400,11576670,10580,10580,10580,10580,0
20240517,182300,11576670,10580,10580,10580,10580,0
20240517,182200,11576670,10580,10580,10580,10580,0
20240517,182100,11576670,10580,10580,10580,10580,0
20240517,182000,11576670,10580,10580,10580,10580,0
20240517,181900,11576670,10580,10580,10580,10580,0
20240517,181800,11576670,10580,10580,10580,10580,0
20240517,181700,11576670,10580,10580,10580,10580,0
20240517,181600,11576670,10580,10580,10580,10580,0
20240517,181500,11576670,10580,10580,10580,10580,32
20240517,181400,11576670,10580,10580,10580,10580,0
20240517,181300,11576670,10580,10580,10580,10580,0
20240517,181200,11576670,10580,10580,10580,10580,0
20240517,181100,11576670,10580,10580,10580,10580,0
20240517,181000,11576670,10580,10580,10580,10580,0
20240517,180900,11576670,10580,10580,10580,10580,0
20240517,180800,11576670,10580,10580,10580,10580,0
20240517,180700,11576670,10580,10580,10580,10580,0
20240517,180600,11576670,10580,10580,10580,10580,0
20240517,180500,11576670,10580,10580,10580,10580,0
20240517,180400,11576670,10580,10580,10580,10580,0
20240517,180300,11576670,10580,10580,10580,10580,0
20240517,180200,11576670,10580,10580,10580,10580,0
20240517,180100,11576670,10580,10580,10580,10580,0
20240517,180000,11576670,10580,10580,10580,10580,0
20240517,175900,11576670,10580,10580,10580,10580,0
20240517,175800,11576670,10580,10580,10580,10580,0
20240517,175700,11576670,10580,10580,10580,10580,0
20240517,175600,11576670,10580,10580,10580,10580,0
20240517,175500,11576670,10580,10580,10580,10580,0
20240517,175400,11576670,10580,10580,10580,10580,0
20240517,175300,11576670,10580,10580,10580,10580,0
20240517,175200,11576670,10580,10580,10580,10580,0
20240517,175100,11576670,10580,10580,10580,10580,0
20240517,175000,11576670,10580,10580,10580,10580,0
20240517,174900,11576670,10580,10580,10580,10580,0
20240517,174800,11576670,10580,10580,10580,10580,0
20240517,174700,11576670,10580,10580,10580,10580,0
20240517,174600,11576670,10580,10580,10580,10580,0
20240517,174500,11576670,10580,10580,10580,10580,32
20240517,174400,11576670,10580,10580,10580,10580,0
20240517,174300,11576670,10580,10580,10580,10580,0
20240517,174200,11576670,10580,10580,10580,10580,0
20240517,174100,11576670,10580,10580,10580,10580,0
20240517,174000,11576670,10580,10580,10580,10580,0
20240517,173900,11576670,10580,10580,10580,10580,0
20240517,173800,11576670,10580,10580,10580,10580,0
20240517,173700,11576670,10580,10580,10580,10580,0
20240517,173600,11576670,10580,10580,10580,10580,0
20240517,173500,11576670,10580,10580,10580,10580,0
20240517,173400,11576670,10580,10580,10580,10580,0
20240517,173300,11576670,10580,10580,10580,10580,0
20240517,173200,11576670,10580,10580,10580,10580,0
20240517,173100,11576670,10580,10580,10580,10580,0
20240517,173000,11576670,10580,10580,10580,10580,0
20240517,172900,11576670,10580,10580,10580,10580,0
20240517,172800,11576670,10580,10580,10580,10580,0
20240517,172700,11576670,10580,10580,10580,10580,0
20240517,172600,11576670,10580,10580,10580,10580,0
20240517,172500,11576670,10580,10580,10580,10580,0
20240517,172400,11576670,10580,10580,10580,10580,0
20240517,172300,11576670,10580,10580,10580,10580,0
20240517,172200,11576670,10580,10580,10580,10580,0
20240517,172100,11576670,10580,10580,10580,10580,0
20240517,172000,11576670,10580,10580,10580,10580,0
20240517,171900,11576670,10580,10580,10580,10580,0
20240517,171800,11576670,10580,10580,10580,10580,0
20240517,171700,11576670,10580,10580,10580,10580,0
20240517,171600,11576670,10580,10580,10580,10580,0
20240517,171500,11576670,10580,10580,10580,10580,32
20240517,171400,11576670,10580,10580,10580,10580,0
20240517,171300,11576670,10580,10580,10580,10580,0
20240517,171200,11576670,10580,10580,10580,10580,0
20240517,171100,11576670,10580,10580,10580,10580,0
20240517,171000,11576670,10580,10580,10580,10580,0
20240517,170900,11576670,10580,10580,10580,10580,0
20240517,170800,11576670,10580,10580,10580,10580,0
20240517,170700,11576670,10580,10580,10580,10580,0
20240517,170600,11576670,10580,10580,10580,10580,0
20240517,170500,11576670,10580,10580,10580,10580,0
20240517,170400,11576670,10580,10580,10580,10580,0
20240517,170300,11576670,10580,10580,10580,10580,0
20240517,170200,11576670,10580,10580,10580,10580,0
20240517,170100,11576670,10580,10580,10580,10580,0
20240517,170000,11576670,10580,10580,10580,10580,0
20240517,165900,11576670,10580,10580,10580,10580,0
20240517,165800,11576670,10580,10580,10580,10580,0
20240517,165700,11576670,10580,10580,10580,10580,0
20240517,165600,11576670,10580,10580,10580,10580,0
20240517,165500,11576670,10580,10580,10580,10580,0
20240517,165400,11576670,10580,10580,10580,10580,0
20240517,165300,11576670,10580,10580,10580,10580,0
20240517,165200,11576670,10580,10580,10580,10580,0
20240517,165100,11576670,10580,10580,10580,10580,0
20240517,165000,11576670,10580,10580,10580,10580,0
20240517,164900,11576670,10580,10580,10580,10580,0
20240517,164800,11576670,10580,10580,10580,10580,0
20240517,164700,11576670,10580,10580,10580,10580,0
20240517,164600,11576670,10580,10580,10580,10580,0
20240517,164500,11576670,10580,10580,10580,10580,32
20240517,164400,11576670,10580,10580,10580,10580,0
20240517,164300,11576670,10580,10580,10580,10580,0
20240517,164200,11576670,10580,10580,10580,10580,0
20240517,164100,11576670,10580,10580,10580,10580,0
20240517,164000,11576670,10580,10580,10580,10580,0
20240517,163900,11576670,10580,10580,10580,10580,0
20240517,163800,11576670,10580,10580,10580,10580,0
20240517,163700,11576670,10580,10580,10580,10580,0
20240517,163600,11576670,10580,10580,10580,10580,0
20240517,163500,11576670,10580,10580,10580,10580,0
20240517,163400,11576670,10580,10580,10580,10580,0
20240517,163300,11576670,10580,10580,10580,10580,0
20240517,163200,11576670,10580,10580,10580,10580,0
20240517,163100,11576670,10580,10580,10580,10580,0
20240517,163000,11576670,10580,10580,10580,10580,0
20240517,162900,11576670,10580,10580,10580,10580,0
20240517,162800,11576670,10580,10580,10580,10580,0
20240517,162700,11576670,10580,10580,10580,10580,0
20240517,162600,11576670,10580,10580,10580,10580,0
20240517,162500,11576670,10580,10580,10580,10580,0
20240517,162400,11576670,10580,10580,10580,10580,0
20240517,162300,11576670,10580,10580,10580,10580,0
20240517,162200,11576670,10580,10580,10580,10580,0
20240517,162100,11576670,10580,10580,10580,10580,0
20240517,162000,11576670,10580,10580,10580,10580,0
20240517,161900,11576670,10580,10580,10580,10580,0
20240517,161800,11576670,10580,10580,10580,10580,0
20240517,161700,11576670,10580,10580,10580,10580,0
20240517,161600,11576670,10580,10580,10580,10580,0
20240517,161500,11576670,10580,10580,10580,10580,32
20240517,161400,11576670,10580,10580,10580,10580,0
20240517,161300,11576670,10580,10580,10580,10580,0
20240517,161200,11576670,10580,10580,10580,10580,0
20240517,161100,11576670,10580,10580,10580,10580,0
20240517,161000,11576670,10580,10580,10580,10580,0
20240517,160900,11576670,10580,10580,10580,10580,0
20240517,160800,11576670,10580,10580,10580,10580,0
20240517,160700,11576670,10580,10580,10580,10580,0
20240517,160600,11576670,10580,10580,10580,10580,0
20240517,160500,11576670,10580,10580,10580,10580,0
20240517,160400,11576670,10580,10580,10580,10580,0
20240517,160300,11576670,10580,10580,10580,10580,0
20240517,160200,11576670,10580,10580,10580,10580,0
20240517,160100,11576670,10580,10580,10580,10580,0
20240517,160000,11576670,10580,10580,10580,10580,0
20240517,155900,11576670,10580,10580,10580,10580,0
20240517,155800,11576670,10580,10580,10580,10580,0
20240517,155700,11576670,10580,10580,10580,10580,0
20240517,155600,11576670,10580,10580,10580,10580,0
20240517,155500,11576670,10580,10580,10580,10580,0
20240517,155400,11576670,10580,10580,10580,10580,0
20240517,155300,11576670,10580,10580,10580,10580,0
20240517,155200,11576670,10580,10580,10580,10580,0
20240517,155100,11576670,10580,10580,10580,10580,0
20240517,155000,11576670,10580,10580,10580,10580,0
20240517,154900,11576670,10580,10580,10580,10580,0
20240517,154800,11576670,10580,10580,10580,10580,0
20240517,154700,11576670,10580,10580,10580,10580,0
20240517,154600,11576670,10580,10580,10580,10580,0
20240517,154500,11576670,10580,10580,10580,10580,32
20240517,154400,11576670,10580,10580,10580,10580,0
20240517,154300,11576670,10580,10580,10580,10580,0
20240517,154200,11576670,10580,10580,10580,10580,0
20240517,154100,11576670,10580,10580,10580,10580,0
20240517,154000,11576670,10580,10580,10580,10580,0
20240517,153900,11576670,10580,10580,10580,10580,0
20240517,153800,11576670,10580,10580,10580,10580,0
20240517,153700,11576670,10580,10580,10580,10580,0
20240517,153600,11576670,10580,10580,10580,10580,0
20240517,153500,11576670,10580,10580,10580,10580,0
20240517,153400,11576670,10580,10580,10580,10580,0
20240517,153300,11576670,10580,10580,10580,10580,0
20240517,153200,11576670,10580,10580,10580,10580,0
20240517,153100,11576670,10580,10580,10580,10580,0
20240517,153000,11576670,10580,10580,10580,10580,32
20240517,152900,11238110,10590,10590,10590,10590,0
20240517,152800,11238110,10590,10590,10590,10590,0
20240517,152700,11238110,10590,10590,10590,10590,0
20240517,152600,11238110,10590,10590,10590,10590,0
20240517,152500,11238110,10590,10590,10590,10590,0
20240517,152400,11238110,10590,10590,10590,10590,0
20240517,152300,11238110,10590,10590,10590,10590,0
20240517,152200,11238110,10590,10590,10590,10590,0
20240517,152100,11238110,10590,10590,10590,10590,0
20240517,152000,11238110,10590,10590,10590,10590,0
20240517,151900,11238110,10590,10590,10600,10590,32
20240517,151800,10899180,10590,10590,10590,10590,0
20240517,151700,10899180,10590,10590,10590,10590,0
20240517,151600,10899180,10590,10590,10590,10590,0
20240517,151500,10899180,10590,10590,10590,10590,0
20240517,151400,10899180,10590,10590,10590,10590,0
20240517,151300,10899180,10590,10600,10600,10590,11
20240517,151200,10782680,10590,10590,10590,10590,0
20240517,151100,10782680,10590,10590,10590,10590,0
20240517,151000,10782680,10590,10590,10590,10590,0
20240517,150900,10782680,10590,10590,10590,10590,0
20240517,150800,10782680,10590,10590,10590,10590,0
20240517,150700,10782680,10590,10590,10590,10590,0
20240517,150600,10782680,10590,10590,10590,10590,0
20240517,150500,10782680,10590,10590,10590,10590,0
20240517,150400,10782680,10590,10590,10590,10590,0
20240517,150300,10782680,10590,10600,10600,10590,35
20240517,150200,10411810,10640,10640,10640,10640,0
20240517,150100,10411810,10640,10640,10640,10640,0
20240517,150000,10411810,10640,10640,10640,10640,0
20240517,145900,10411810,10640,10640,10640,10640,4
20240517,145800,10369250,10660,10660,10660,10660,0
20240517,145700,10369250,10660,10660,10660,10660,3
20240517,145600,10337270,10660,10660,10660,10660,0
20240517,145500,10337270,10660,10660,10660,10660,0
20240517,145400,10337270,10660,10660,10660,10660,0
20240517,145300,10337270,10660,10660,10660,10660,40
20240517,145200,9910870,10660,10660,10660,10660,77
20240517,145100,9090050,10660,10660,10660,10660,0
20240517,145000,9090050,10660,10660,10660,10660,0
20240517,144900,9090050,10660,10640,10660,10640,90
20240517,144800,8131270,10650,10650,10650,10650,0
20240517,144700,8131270,10650,10650,10650,10650,0
20240517,144600,8131270,10650,10650,10650,10650,0
20240517,144500,8131270,10650,10650,10650,10650,0
20240517,144400,8131270,10650,10650,10650,10650,0
20240517,144300,8131270,10650,10650,10650,10650,0
20240517,144200,8131270,10650,10650,10650,10650,0
20240517,144100,8131270,10650,10650,10650,10650,0
20240517,144000,8131270,10650,10650,10650,10650,0
20240517,143900,8131270,10650,10650,10650,10650,0
20240517,143800,8131270,10650,10650,10650,10650,0
20240517,143700,8131270,10650,10650,10650,10650,0
20240517,143600,8131270,10650,10650,10650,10650,0
20240517,143500,8131270,10650,10650,10650,10650,0
20240517,143400,8131270,10650,10650,10650,10650,0
20240517,143300,8131270,10650,10650,10650,10650,0
20240517,143200,8131270,10650,10650,10650,10650,0
20240517,143100,8131270,10650,10650,10650,10650,0
20240517,143000,8131270,10650,10650,10650,10650,0
20240517,142900,8131270,10650,10650,10650,10650,0
20240517,142800,8131270,10650,10650,10650,10650,0
20240517,142700,8131270,10650,10650,10650,10650,0
20240517,142600,8131270,10650,10650,10650,10650,0
20240517,142500,8131270,10650,10650,10650,10650,0
20240517,142400,8131270,10650,10650,10650,10650,0
20240517,142300,8131270,10650,10650,10650,10650,0
20240517,142200,8131270,10650,10650,10650,10650,0
20240517,142100,8131270,10650,10650,10650,10650,0
20240517,142000,8131270,10650,10650,10650,10650,0
20240517,141900,8131270,10650,10650,10650,10650,0
20240517,141800,8131270,10650,10650,10650,10650,0
20240517,141700,8131270,10650,10650,10650,10650,0
20240517,141600,8131270,10650,10650,10650,10650,0
20240517,141500,8131270,10650,10650,10650,10650,0
20240517,141400,8131270,10650,10650,10650,10650,0
20240517,141300,8131270,10650,10650,10650,10650,0
20240517,141200,8131270,10650,10650,10650,10650,0
20240517,141100,8131270,10650,10650,10650,10650,0
20240517,141000,8131270,10650,10650,10650,10650,0
20240517,140900,8131270,10650,10650,10650,10650,0
20240517,140800,8131270,10650,10650,10650,10650,0
20240517,140700,8131270,10650,10650,10650,10650,0
20240517,140600,8131270,10650,10650,10650,10650,0
20240517,140500,8131270,10650,10650,10650,10650,0
20240517,140400,8131270,10650,10650,10650,10650,0
20240517,140300,8131270,10650,10650,10650,10650,1
20240517,140200,8120620,10660,10660,10660,10660,0
20240517,140100,8120620,10660,10660,10660,10660,0
20240517,140000,8120620,10660,10660,10660,10660,0
20240517,135900,8120620,10660,10660,10660,10660,0
20240517,135800,8120620,10660,10660,10660,10660,0
20240517,135700,8120620,10660,10660,10660,10660,0
20240517,135600,8120620,10660,10660,10660,10660,0
20240517,135500,8120620,10660,10660,10660,10660,0
20240517,135400,8120620,10660,10660,10660,10660,0
20240517,135300,8120620,10660,10660,10660,10660,10
20240517,135200,8014020,10660,10660,10660,10660,0
20240517,135100,8014020,10660,10660,10660,10660,0
20240517,135000,8014020,10660,10660,10660,10660,0
20240517,134900,8014020,10660,10660,10660,10660,1
20240517,134800,8003360,10660,10660,10660,10660,0
20240517,134700,8003360,10660,10660,10660,10660,0
20240517,134600,8003360,10660,10660,10660,10660,0
20240517,134500,8003360,10660,10660,10660,10660,0
20240517,134400,8003360,10660,10660,10660,10660,0
20240517,134300,8003360,10660,10660,10660,10660,0
20240517,134200,8003360,10660,10660,10660,10660,0
20240517,134100,8003360,10660,10630,10660,10630,91
20240517,134000,7036000,10620,10610,10620,10610,40
20240517,133900,6611230,10610,10610,10610,10610,0
20240517,133800,6611230,10610,10610,10610,10610,0
20240517,133700,6611230,10610,10610,10610,10610,0
20240517,133600,6611230,10610,10610,10610,10610,0
20240517,133500,6611230,10610,10610,10610,10610,2
20240517,133400,6590010,10620,10620,10620,10620,0
20240517,133300,6590010,10620,10620,10620,10620,0
20240517,133200,6590010,10620,10620,10620,10620,0
20240517,133100,6590010,10620,10620,10620,10620,0
20240517,133000,6590010,10620,10620,10620,10620,0
20240517,132900,6590010,10620,10620,10620,10620,0
20240517,132800,6590010,10620,10620,10620,10620,0
20240517,132700,6590010,10620,10620,10620,10620,0
20240517,132600,6590010,10620,10620,10620,10620,0
20240517,132500,6590010,10620,10620,10620,10620,0
20240517,132400,6590010,10620,10620,10620,10620,0
20240517,132300,6590010,10620,10620,10620,10620,0
20240517,132200,6590010,10620,10620,10620,10620,0
20240517,132100,6590010,10620,10620,10620,10620,0
20240517,132000,6590010,10620,10620,10620,10620,1
20240517,131900,6579390,10620,10620,10620,10620,0
20240517,131800,6579390,10620,10620,10620,10620,0
20240517,131700,6579390,10620,10620,10620,10620,0
20240517,131600,6579390,10620,10620,10620,10620,3
20240517,131500,6547530,10620,10620,10620,10620,0
20240517,131400,6547530,10620,10620,10620,10620,0
20240517,131300,6547530,10620,10620,10620,10620,0
20240517,131200,6547530,10620,10620,10620,10620,0
20240517,131100,6547530,10620,10620,10620,10620,0
20240517,131000,6547530,10620,10620,10620,10620,0
20240517,130900,6547530,10620,10620,10620,10620,0
20240517,130800,6547530,10620,10620,10620,10620,0
20240517,130700,6547530,10620,10620,10620,10620,0
20240517,130600,6547530,10620,10620,10620,10620,0
20240517,130500,6547530,10620,10620,10620,10620,0
20240517,130400,6547530,10620,10620,10620,10620,0
20240517,130300,6547530,10620,10620,10620,10620,0
20240517,130200,6547530,10620,10620,10620,10620,0
20240517,130100,6547530,10620,10620,10620,10620,0
20240517,130000,6547530,10620,10620,10620,10620,0
20240517,125900,6547530,10620,10620,10620,10620,0
20240517,125800,6547530,10620,10620,10620,10620,0
20240517,125700,6547530,10620,10620,10620,10620,0
20240517,125600,6547530,10620,10620,10620,10620,0
20240517,125500,6547530,10620,10620,10620,10620,0
20240517,125400,6547530,10620,10620,10620,10620,0
20240517,125300,6547530,10620,10620,10620,10620,9
20240517,125200,6451950,10610,10610,10610,10610,0
20240517,125100,6451950,10610,10610,10610,10610,0
20240517,125000,6451950,10610,10610,10610,10610,0
20240517,124900,6451950,10610,10610,10610,10610,0
20240517,124800,6451950,10610,10610,10610,10610,0
20240517,124700,6451950,10610,10610,10610,10610,0
20240517,124600,6451950,10610,10610,10610,10610,0
20240517,124500,6451950,10610,10610,10610,10610,0
20240517,124400,6451950,10610,10610,10610,10610,0
20240517,124300,6451950,10610,10610,10610,10610,0
20240517,124200,6451950,10610,10610,10610,10610,0
20240517,124100,6451950,10610,10610,10610,10610,0
20240517,124000,6451950,10610,10610,10620,10610,3
20240517,123900,6420110,10590,10590,10590,10590,0
20240517,123800,6420110,10590,10590,10590,10590,0
20240517,123700,6420110,10590,10590,10590,10590,0
20240517,123600,6420110,10590,10590,10590,10590,0
20240517,123500,6420110,10590,10590,10590,10590,0
20240517,123400,6420110,10590,10590,10590,10590,0
20240517,123300,6420110,10590,10590,10590,10590,0
20240517,123200,6420110,10590,10590,10590,10590,1
20240517,123100,6409520,10620,10620,10620,10620,0
20240517,123000,6409520,10620,10590,10620,10590,3
20240517,122900,6377690,10620,10620,10620,10620,6
20240517,122800,6313970,10630,10630,10630,10630,0
20240517,122700,6313970,10630,10630,10630,10630,0
20240517,122600,6313970,10630,10630,10630,10630,0
20240517,122500,6313970,10630,10630,10630,10630,0
20240517,122400,6313970,10630,10630,10630,10630,0
20240517,122300,6313970,10630,10630,10630,10630,0
20240517,122200,6313970,10630,10630,10630,10630,0
20240517,122100,6313970,10630,10630,10630,10630,0
20240517,122000,6313970,10630,10630,10630,10630,0
20240517,121900,6313970,10630,10630,10630,10630,5
20240517,121800,6260820,10620,10620,10620,10620,0
20240517,121700,6260820,10620,10620,10620,10620,0
20240517,121600,6260820,10620,10620,10620,10620,20
20240517,121500,6048420,10630,10630,10630,10630,0
20240517,121400,6048420,10630,10630,10630,10630,0
20240517,121300,6048420,10630,10630,10630,10630,0
20240517,121200,6048420,10630,10630,10630,10630,0
20240517,121100,6048420,10630,10630,10630,10630,0
20240517,121000,6048420,10630,10630,10630,10630,0
20240517,120900,6048420,10630,10630,10630,10630,0
20240517,120800,6048420,10630,10630,10630,10630,0
20240517,120700,6048420,10630,10630,10630,10630,0
20240517,120600,6048420,10630,10630,10630,10630,0
20240517,120500,6048420,10630,10630,10630,10630,0
20240517,120400,6048420,10630,10630,10630,10630,0
20240517,120300,6048420,10630,10630,10630,10630,0
20240517,120200,6048420,10630,10630,10630,10630,0
20240517,120100,6048420,10630,10630,10630,10630,0
20240517,120000,6048420,10630,10630,10630,10630,0
20240517,115900,6048420,10630,10630,10630,10630,0
20240517,115800,6048420,10630,10630,10630,10630,0
20240517,115700,6048420,10630,10630,10630,10630,0
20240517,115600,6048420,10630,10630,10630,10630,0
20240517,115500,6048420,10630,10570,10630,10570,3
20240517,115400,6016590,10630,10630,10630,10630,0
20240517,115300,6016590,10630,10630,10630,10630,0
20240517,115200,6016590,10630,10620,10630,10620,140
20240517,115100,4528790,10630,10630,10630,10630,0
20240517,115000,4528790,10630,10630,10630,10630,0
20240517,114900,4528790,10630,10630,10630,10630,0
20240517,114800,4528790,10630,10630,10630,10630,0
20240517,114700,4528790,10630,10630,10630,10630,0
20240517,114600,4528790,10630,10630,10630,10630,0
20240517,114500,4528790,10630,10630,10630,10630,0
20240517,114400,4528790,10630,10630,10630,10630,0
20240517,114300,4528790,10630,10630,10630,10630,0
20240517,114200,4528790,10630,10630,10630,10630,0
20240517,114100,4528790,10630,10630,10630,10630,0
20240517,114000,4528790,10630,10630,10630,10630,0
20240517,113900,4528790,10630,10630,10630,10630,0
20240517,113800,4528790,10630,10630,10630,10630,0
20240517,113700,4528790,10630,10630,10630,10630,0
20240517,113600,4528790,10630,10630,10630,10630,0
20240517,113500,4528790,10630,10630,10630,10630,0
20240517,113400,4528790,10630,10630,10630,10630,0
20240517,113300,4528790,10630,10630,10630,10630,0
20240517,113200,4528790,10630,10630,10630,10630,3
20240517,113100,4496900,10630,10630,10630,10630,0
20240517,113000,4496900,10630,10630,10630,10630,0
20240517,112900,4496900,10630,10630,10630,10630,0
20240517,112800,4496900,10630,10630,10630,10630,0
20240517,112700,4496900,10630,10630,10630,10630,0
20240517,112600,4496900,10630,10630,10630,10630,0
20240517,112500,4496900,10630,10630,10630,10630,0
20240517,112400,4496900,10630,10630,10630,10630,0
20240517,112300,4496900,10630,10630,10630,10630,0
20240517,112200,4496900,10630,10630,10630,10630,0
20240517,112100,4496900,10630,10630,10630,10630,0
20240517,112000,4496900,10630,10630,10630,10630,0
20240517,111900,4496900,10630,10630,10630,10630,0
20240517,111800,4496900,10630,10630,10630,10630,0
20240517,111700,4496900,10630,10630,10630,10630,0
20240517,111600,4496900,10630,10630,10630,10630,1
20240517,111500,4486270,10630,10630,10630,10630,0
20240517,111400,4486270,10630,10630,10630,10630,0
20240517,111300,4486270,10630,10630,10630,10630,0
20240517,111200,4486270,10630,10630,10630,10630,0
20240517,111100,4486270,10630,10630,10630,10630,0
20240517,111000,4486270,10630,10630,10630,10630,0
20240517,110900,4486270,10630,10630,10630,10630,0
20240517,110800,4486270,10630,10630,10630,10630,0
20240517,110700,4486270,10630,10630,10630,10630,0
20240517,110600,4486270,10630,10630,10630,10630,0
20240517,110500,4486270,10630,10630,10630,10630,0
20240517,110400,4486270,10630,10630,10630,10630,0
20240517,110300,4486270,10630,10630,10630,10630,0
20240517,110200,4486270,10630,10630,10630,10630,0
20240517,110100,4486270,10630,10630,10630,10630,0
20240517,110000,4486270,10630,10630,10630,10630,0
20240517,105900,4486270,10630,10630,10630,10630,1
20240517,105800,4475640,10570,10570,10570,10570,0
20240517,105700,4475640,10570,10570,10570,10570,0
20240517,105600,4475640,10570,10570,10570,10570,0
20240517,105500,4475640,10570,10570,10570,10570,1
20240517,105400,4465070,10630,10630,10630,10630,0
20240517,105300,4465070,10630,10630,10630,10630,0
20240517,105200,4465070,10630,10630,10630,10630,0
20240517,105100,4465070,10630,10630,10630,10630,0
20240517,105000,4465070,10630,10630,10630,10630,0
20240517,104900,4465070,10630,10630,10630,10630,0
20240517,104800,4465070,10630,10630,10630,10630,0
20240517,104700,4465070,10630,10630,10630,10630,4
20240517,104600,4422550,10630,10630,10630,10630,0
20240517,104500,4422550,10630,10630,10630,10630,0
20240517,104400,4422550,10630,10630,10630,10630,0
20240517,104300,4422550,10630,10590,10630,10590,8
20240517,104200,4337700,10590,10590,10590,10590,0
20240517,104100,4337700,10590,10590,10590,10590,0
20240517,104000,4337700,10590,10590,10590,10590,0
20240517,103900,4337700,10590,10590,10590,10590,0
20240517,103800,4337700,10590,10590,10590,10590,0
20240517,103700,4337700,10590,10590,10590,10590,0
20240517,103600,4337700,10590,10590,10590,10590,0
20240517,103500,4337700,10590,10590,10590,10590,28
20240517,103400,4041180,10610,10610,10610,10610,0
20240517,103300,4041180,10610,10610,10610,10610,0
20240517,103200,4041180,10610,10610,10610,10610,0
20240517,103100,4041180,10610,10610,10610,10610,0
20240517,103000,4041180,10610,10610,10610,10610,0
20240517,102900,4041180,10610,10610,10610,10610,0
20240517,102800,4041180,10610,10580,10610,10580,33
20240517,102700,3691980,10560,10560,10560,10560,1
20240517,102600,3681420,10560,10560,10560,10560,1
20240517,102500,3670860,10560,10560,10560,10560,0
20240517,102400,3670860,10560,10560,10560,10560,0
20240517,102300,3670860,10560,10560,10560,10560,5
20240517,102200,3618060,10560,10590,10590,10560,4
20240517,102100,3575760,10600,10600,10600,10600,1
20240517,102000,3565160,10600,10600,10600,10600,0
20240517,101900,3565160,10600,10600,10600,10600,0
20240517,101800,3565160,10600,10600,10600,10600,0
20240517,101700,3565160,10600,10600,10600,10600,0
20240517,101600,3565160,10600,10600,10600,10600,1
20240517,101500,3554560,10620,10620,10620,10620,0
20240517,101400,3554560,10620,10620,10620,10620,0
20240517,101300,3554560,10620,10620,10620,10620,0
20240517,101200,3554560,10620,10620,10620,10620,0
20240517,101100,3554560,10620,10620,10620,10620,0
20240517,101000,3554560,10620,10620,10620,10620,0
20240517,100900,3554560,10620,10620,10620,10620,0
20240517,100800,3554560,10620,10620,10620,10620,0
20240517,100700,3554560,10620,10620,10620,10620,0
20240517,100600,3554560,10620,10620,10620,10620,2
20240517,100500,3533320,10540,10540,10540,10540,0
20240517,100400,3533320,10540,10540,10540,10540,0
20240517,100300,3533320,10540,10540,10540,10540,0
20240517,100200,3533320,10540,10540,10540,10540,0
20240517,100100,3533320,10540,10540,10540,10540,0
20240517,100000,3533320,10540,10540,10540,10540,0
20240517,095900,3533320,10540,10540,10540,10540,0
20240517,095800,3533320,10540,10540,10540,10540,0
20240517,095700,3533320,10540,10540,10540,10540,0
20240517,095600,3533320,10540,10540,10540,10540,2
20240517,095500,3512240,10640,10640,10640,10640,0
20240517,095400,3512240,10640,10640,10640,10640,0
20240517,095300,3512240,10640,10640,10640,10640,0
20240517,095200,3512240,10640,10640,10640,10640,1
20240517,095100,3501600,10660,10660,10660,10660,0
20240517,095000,3501600,10660,10660,10660,10660,0
20240517,094900,3501600,10660,10660,10660,10660,0
20240517,094800,3501600,10660,10660,10660,10660,0
20240517,094700,3501600,10660,10660,10660,10660,0
20240517,094600,3501600,10660,10660,10660,10660,1
20240517,094500,3490940,10660,10660,10660,10660,0
20240517,094400,3490940,10660,10660,10660,10660,0
20240517,094300,3490940,10660,10660,10660,10660,1
20240517,094200,3480280,10530,10530,10530,10530,0
20240517,094100,3480280,10530,10530,10530,10530,0
20240517,094000,3480280,10530,10530,10530,10530,0
20240517,093900,3480280,10530,10530,10530,10530,0
20240517,093800,3480280,10530,10550,10550,10530,180
20240517,093700,1584330,10690,10690,10690,10690,0
20240517,093600,1584330,10690,10690,10690,10690,0
20240517,093500,1584330,10690,10690,10690,10690,0
20240517,093400,1584330,10690,10690,10690,10690,0
20240517,093300,1584330,10690,10690,10690,10690,0
20240517,093200,1584330,10690,10690,10690,10690,0
20240517,093100,1584330,10690,10690,10690,10690,0
20240517,093000,1584330,10690,10690,10690,10690,0
20240517,092900,1584330,10690,10690,10690,10690,0
20240517,092800,1584330,10690,10690,10690,10690,0
20240517,092700,1584330,10690,10690,10690,10690,2
20240517,092600,1562950,10530,10530,10530,10530,0
20240517,092500,1562950,10530,10540,10540,10530,10
20240517,092400,1457640,10600,10600,10600,10600,0
20240517,092300,1457640,10600,10600,10600,10600,0
20240517,092200,1457640,10600,10600,10600,10600,1
20240517,092100,1447040,10520,10520,10520,10520,0
20240517,092000,1447040,10520,10520,10520,10520,0
20240517,091900,1447040,10520,10520,10520,10520,0
20240517,091800,1447040,10520,10520,10520,10520,0
20240517,091700,1447040,10520,10520,10520,10520,0
20240517,091600,1447040,10520,10520,10520,10520,0
20240517,091500,1447040,10520,10520,10520,10520,0
20240517,091400,1447040,10520,10520,10520,10520,0
20240517,091300,1447040,10520,10610,10610,10520,10
20240517,091200,1341250,10730,10730,10730,10730,0
20240517,091100,1341250,10730,10730,10730,10730,0
20240517,091000,1341250,10730,10730,10730,10730,0
20240517,090900,1341250,10730,10730,10730,10730,0
20240517,090800,1341250,10730,10730,10730,10730,2
20240517,090700,1319790,10630,10630,10630,10630,0
20240517,090600,1319790,10630,10630,10630,10630,0
20240517,090500,1319790,10630,10530,10630,10500,54
20240517,090400,750820,10530,10570,10570,10530,50
20240517,090300,223930,10660,10660,10660,10660,18
20240517,090200,32050,10660,10660,10660,10660,2
20240517,090100,10730,10730,10730,10730,10730,1
20240517,090000,0,10600,10600,10600,10600,0