KissMeData/079170/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195300,68359150,7480,7480,7480,7480,901
20240503,195200,68359150,7480,7480,7480,7480,0
20240503,195100,68359150,7480,7480,7480,7480,0
20240503,195000,68359150,7480,7480,7480,7480,0
20240503,194900,68359150,7480,7480,7480,7480,0
20240503,194800,68359150,7480,7480,7480,7480,0
20240503,194700,68359150,7480,7480,7480,7480,0
20240503,194600,68359150,7480,7480,7480,7480,0
20240503,194500,68359150,7480,7480,7480,7480,0
20240503,194400,68359150,7480,7480,7480,7480,0
20240503,194300,68359150,7480,7480,7480,7480,0
20240503,194200,68359150,7480,7480,7480,7480,0
20240503,194100,68359150,7480,7480,7480,7480,0
20240503,194000,68359150,7480,7480,7480,7480,0
20240503,193900,68359150,7480,7480,7480,7480,0
20240503,193800,68359150,7480,7480,7480,7480,0
20240503,193700,68359150,7480,7480,7480,7480,0
20240503,193600,68359150,7480,7480,7480,7480,0
20240503,193500,68359150,7480,7480,7480,7480,0
20240503,193400,68359150,7480,7480,7480,7480,0
20240503,193300,68359150,7480,7480,7480,7480,0
20240503,193200,68359150,7480,7480,7480,7480,0
20240503,193100,68359150,7480,7480,7480,7480,0
20240503,193000,68359150,7480,7480,7480,7480,0
20240503,192900,68359150,7480,7480,7480,7480,0
20240503,192800,68359150,7480,7480,7480,7480,0
20240503,192700,68359150,7480,7480,7480,7480,0
20240503,192600,68359150,7480,7480,7480,7480,0
20240503,192500,68359150,7480,7480,7480,7480,0
20240503,192400,68359150,7480,7480,7480,7480,0
20240503,192300,68359150,7480,7480,7480,7480,901
20240503,192200,68359150,7480,7480,7480,7480,0
20240503,192100,68359150,7480,7480,7480,7480,0
20240503,192000,68359150,7480,7480,7480,7480,0
20240503,191900,68359150,7480,7480,7480,7480,0
20240503,191800,68359150,7480,7480,7480,7480,0
20240503,191700,68359150,7480,7480,7480,7480,0
20240503,191600,68359150,7480,7480,7480,7480,0
20240503,191500,68359150,7480,7480,7480,7480,0
20240503,191400,68359150,7480,7480,7480,7480,0
20240503,191300,68359150,7480,7480,7480,7480,0
20240503,191200,68359150,7480,7480,7480,7480,0
20240503,191100,68359150,7480,7480,7480,7480,0
20240503,191000,68359150,7480,7480,7480,7480,0
20240503,190900,68359150,7480,7480,7480,7480,0
20240503,190800,68359150,7480,7480,7480,7480,0
20240503,190700,68359150,7480,7480,7480,7480,0
20240503,190600,68359150,7480,7480,7480,7480,0
20240503,190500,68359150,7480,7480,7480,7480,0
20240503,190400,68359150,7480,7480,7480,7480,0
20240503,190300,68359150,7480,7480,7480,7480,0
20240503,190200,68359150,7480,7480,7480,7480,0
20240503,190100,68359150,7480,7480,7480,7480,0
20240503,190000,68359150,7480,7480,7480,7480,0
20240503,185900,68359150,7480,7480,7480,7480,0
20240503,185800,68359150,7480,7480,7480,7480,0
20240503,185700,68359150,7480,7480,7480,7480,0
20240503,185600,68359150,7480,7480,7480,7480,0
20240503,185500,68359150,7480,7480,7480,7480,0
20240503,185400,68359150,7480,7480,7480,7480,0
20240503,185300,68359150,7480,7480,7480,7480,901
20240503,185200,68359150,7480,7480,7480,7480,0
20240503,185100,68359150,7480,7480,7480,7480,0
20240503,185000,68359150,7480,7480,7480,7480,0
20240503,184900,68359150,7480,7480,7480,7480,0
20240503,184800,68359150,7480,7480,7480,7480,0
20240503,184700,68359150,7480,7480,7480,7480,0
20240503,184600,68359150,7480,7480,7480,7480,0
20240503,184500,68359150,7480,7480,7480,7480,0
20240503,184400,68359150,7480,7480,7480,7480,0
20240503,184300,68359150,7480,7480,7480,7480,0
20240503,184200,68359150,7480,7480,7480,7480,0
20240503,184100,68359150,7480,7480,7480,7480,0
20240503,184000,68359150,7480,7480,7480,7480,0
20240503,183900,68359150,7480,7480,7480,7480,0
20240503,183800,68359150,7480,7480,7480,7480,0
20240503,183700,68359150,7480,7480,7480,7480,0
20240503,183600,68359150,7480,7480,7480,7480,0
20240503,183500,68359150,7480,7480,7480,7480,0
20240503,183400,68359150,7480,7480,7480,7480,0
20240503,183300,68359150,7480,7480,7480,7480,0
20240503,183200,68359150,7480,7480,7480,7480,0
20240503,183100,68359150,7480,7480,7480,7480,0
20240503,183000,68359150,7480,7480,7480,7480,0
20240503,182900,68359150,7480,7480,7480,7480,0
20240503,182800,68359150,7480,7480,7480,7480,0
20240503,182700,68359150,7480,7480,7480,7480,0
20240503,182600,68359150,7480,7480,7480,7480,0
20240503,182500,68359150,7480,7480,7480,7480,0
20240503,182400,68359150,7480,7480,7480,7480,0
20240503,182300,68359150,7480,7480,7480,7480,901
20240503,182200,68359150,7480,7480,7480,7480,0
20240503,182100,68359150,7480,7480,7480,7480,0
20240503,182000,68359150,7480,7480,7480,7480,0
20240503,181900,68359150,7480,7480,7480,7480,0
20240503,181800,68359150,7480,7480,7480,7480,0
20240503,181700,68359150,7480,7480,7480,7480,0
20240503,181600,68359150,7480,7480,7480,7480,0
20240503,181500,68359150,7480,7480,7480,7480,0
20240503,181400,68359150,7480,7480,7480,7480,0
20240503,181300,68359150,7480,7480,7480,7480,0
20240503,181200,68359150,7480,7480,7480,7480,0
20240503,181100,68359150,7480,7480,7480,7480,0
20240503,181000,68359150,7480,7480,7480,7480,0
20240503,180900,68359150,7480,7480,7480,7480,0
20240503,180800,68359150,7480,7480,7480,7480,0
20240503,180700,68359150,7480,7480,7480,7480,0
20240503,180600,68359150,7480,7480,7480,7480,0
20240503,180500,68359150,7480,7480,7480,7480,0
20240503,180400,68359150,7480,7480,7480,7480,0
20240503,180300,68359150,7480,7480,7480,7480,0
20240503,180200,68359150,7480,7480,7480,7480,0
20240503,180100,68359150,7480,7480,7480,7480,0
20240503,180000,68359150,7480,7480,7480,7480,0
20240503,175900,68359150,7480,7480,7480,7480,0
20240503,175800,68359150,7480,7480,7480,7480,0
20240503,175700,68359150,7480,7480,7480,7480,0
20240503,175600,68359150,7480,7480,7480,7480,0
20240503,175500,68359150,7480,7480,7480,7480,0
20240503,175400,68359150,7480,7480,7480,7480,0
20240503,175300,68359150,7480,7480,7480,7480,901
20240503,175200,68359150,7480,7480,7480,7480,0
20240503,175100,68359150,7480,7480,7480,7480,0
20240503,175000,68359150,7480,7480,7480,7480,0
20240503,174900,68359150,7480,7480,7480,7480,0
20240503,174800,68359150,7480,7480,7480,7480,0
20240503,174700,68359150,7480,7480,7480,7480,0
20240503,174600,68359150,7480,7480,7480,7480,0
20240503,174500,68359150,7480,7480,7480,7480,0
20240503,174400,68359150,7480,7480,7480,7480,0
20240503,174300,68359150,7480,7480,7480,7480,0
20240503,174200,68359150,7480,7480,7480,7480,0
20240503,174100,68359150,7480,7480,7480,7480,0
20240503,174000,68359150,7480,7480,7480,7480,0
20240503,173900,68359150,7480,7480,7480,7480,0
20240503,173800,68359150,7480,7480,7480,7480,0
20240503,173700,68359150,7480,7480,7480,7480,0
20240503,173600,68359150,7480,7480,7480,7480,0
20240503,173500,68359150,7480,7480,7480,7480,0
20240503,173400,68359150,7480,7480,7480,7480,0
20240503,173300,68359150,7480,7480,7480,7480,0
20240503,173200,68359150,7480,7480,7480,7480,0
20240503,173100,68359150,7480,7480,7480,7480,0
20240503,173000,68359150,7480,7480,7480,7480,0
20240503,172900,68359150,7480,7480,7480,7480,0
20240503,172800,68359150,7480,7480,7480,7480,0
20240503,172700,68359150,7480,7480,7480,7480,0
20240503,172600,68359150,7480,7480,7480,7480,0
20240503,172500,68359150,7480,7480,7480,7480,0
20240503,172400,68359150,7480,7480,7480,7480,0
20240503,172300,68359150,7480,7480,7480,7480,901
20240503,172200,68359150,7480,7480,7480,7480,0
20240503,172100,68359150,7480,7480,7480,7480,0
20240503,172000,68359150,7480,7480,7480,7480,0
20240503,171900,68359150,7480,7480,7480,7480,0
20240503,171800,68359150,7480,7480,7480,7480,0
20240503,171700,68359150,7480,7480,7480,7480,0
20240503,171600,68359150,7480,7480,7480,7480,0
20240503,171500,68359150,7480,7480,7480,7480,0
20240503,171400,68359150,7480,7480,7480,7480,0
20240503,171300,68359150,7480,7480,7480,7480,0
20240503,171200,68359150,7480,7480,7480,7480,0
20240503,171100,68359150,7480,7480,7480,7480,0
20240503,171000,68359150,7480,7480,7480,7480,0
20240503,170900,68359150,7480,7480,7480,7480,0
20240503,170800,68359150,7480,7480,7480,7480,0
20240503,170700,68359150,7480,7480,7480,7480,0
20240503,170600,68359150,7480,7480,7480,7480,0
20240503,170500,68359150,7480,7480,7480,7480,0
20240503,170400,68359150,7480,7480,7480,7480,0
20240503,170300,68359150,7480,7480,7480,7480,0
20240503,170200,68359150,7480,7480,7480,7480,0
20240503,170100,68359150,7480,7480,7480,7480,0
20240503,170000,68359150,7480,7480,7480,7480,0
20240503,165900,68359150,7480,7480,7480,7480,0
20240503,165800,68359150,7480,7480,7480,7480,0
20240503,165700,68359150,7480,7480,7480,7480,0
20240503,165600,68359150,7480,7480,7480,7480,0
20240503,165500,68359150,7480,7480,7480,7480,0
20240503,165400,68359150,7480,7480,7480,7480,0
20240503,165300,68359150,7480,7480,7480,7480,901
20240503,165200,68359150,7480,7480,7480,7480,0
20240503,165100,68359150,7480,7480,7480,7480,0
20240503,165000,68359150,7480,7480,7480,7480,0
20240503,164900,68359150,7480,7480,7480,7480,0
20240503,164800,68359150,7480,7480,7480,7480,0
20240503,164700,68359150,7480,7480,7480,7480,0
20240503,164600,68359150,7480,7480,7480,7480,0
20240503,164500,68359150,7480,7480,7480,7480,0
20240503,164400,68359150,7480,7480,7480,7480,0
20240503,164300,68359150,7480,7480,7480,7480,0
20240503,164200,68359150,7480,7480,7480,7480,0
20240503,164100,68359150,7480,7480,7480,7480,0
20240503,164000,68359150,7480,7480,7480,7480,0
20240503,163900,68359150,7480,7480,7480,7480,0
20240503,163800,68359150,7480,7480,7480,7480,0
20240503,163700,68359150,7480,7480,7480,7480,0
20240503,163600,68359150,7480,7480,7480,7480,0
20240503,163500,68359150,7480,7480,7480,7480,0
20240503,163400,68359150,7480,7480,7480,7480,0
20240503,163300,68359150,7480,7480,7480,7480,0
20240503,163200,68359150,7480,7480,7480,7480,0
20240503,163100,68359150,7480,7480,7480,7480,0
20240503,163000,68359150,7480,7480,7480,7480,0
20240503,162900,68359150,7480,7480,7480,7480,0
20240503,162800,68359150,7480,7480,7480,7480,0
20240503,162700,68359150,7480,7480,7480,7480,0
20240503,162600,68359150,7480,7480,7480,7480,0
20240503,162500,68359150,7480,7480,7480,7480,0
20240503,162400,68359150,7480,7480,7480,7480,0
20240503,162300,68359150,7480,7480,7480,7480,901
20240503,162200,68359150,7480,7480,7480,7480,0
20240503,162100,68359150,7480,7480,7480,7480,0
20240503,162000,68359150,7480,7480,7480,7480,0
20240503,161900,68359150,7480,7480,7480,7480,0
20240503,161800,68359150,7480,7480,7480,7480,0
20240503,161700,68359150,7480,7480,7480,7480,0
20240503,161600,68359150,7480,7480,7480,7480,0
20240503,161500,68359150,7480,7480,7480,7480,0
20240503,161400,68359150,7480,7480,7480,7480,0
20240503,161300,68359150,7480,7480,7480,7480,0
20240503,161200,68359150,7480,7480,7480,7480,0
20240503,161100,68359150,7480,7480,7480,7480,0
20240503,161000,68359150,7480,7480,7480,7480,0
20240503,160900,68359150,7480,7480,7480,7480,0
20240503,160800,68359150,7480,7480,7480,7480,0
20240503,160700,68359150,7480,7480,7480,7480,0
20240503,160600,68359150,7480,7480,7480,7480,0
20240503,160500,68359150,7480,7480,7480,7480,0
20240503,160400,68359150,7480,7480,7480,7480,0
20240503,160300,68359150,7480,7480,7480,7480,0
20240503,160200,68359150,7480,7480,7480,7480,0
20240503,160100,68359150,7480,7480,7480,7480,0
20240503,160000,68359150,7480,7480,7480,7480,0
20240503,155900,68359150,7480,7480,7480,7480,0
20240503,155800,68359150,7480,7480,7480,7480,0
20240503,155700,68359150,7480,7480,7480,7480,0
20240503,155600,68359150,7480,7480,7480,7480,0
20240503,155500,68359150,7480,7480,7480,7480,0
20240503,155400,68359150,7480,7480,7480,7480,0
20240503,155300,68359150,7480,7480,7480,7480,901
20240503,155200,68359150,7480,7480,7480,7480,0
20240503,155100,68359150,7480,7480,7480,7480,0
20240503,155000,68359150,7480,7480,7480,7480,0
20240503,154900,68359150,7480,7480,7480,7480,0
20240503,154800,68359150,7480,7480,7480,7480,0
20240503,154700,68359150,7480,7480,7480,7480,0
20240503,154600,68359150,7480,7480,7480,7480,0
20240503,154500,68359150,7480,7480,7480,7480,0
20240503,154400,68359150,7480,7480,7480,7480,0
20240503,154300,68359150,7480,7480,7480,7480,0
20240503,154200,68359150,7480,7480,7480,7480,0
20240503,154100,68359150,7480,7480,7480,7480,0
20240503,154000,68359150,7480,7480,7480,7480,0
20240503,153900,68359150,7480,7480,7480,7480,0
20240503,153800,68359150,7480,7480,7480,7480,0
20240503,153700,68359150,7480,7480,7480,7480,0
20240503,153600,68359150,7480,7480,7480,7480,0
20240503,153500,68359150,7480,7480,7480,7480,0
20240503,153400,68359150,7480,7480,7480,7480,0
20240503,153300,68359150,7480,7480,7480,7480,0
20240503,153200,68359150,7480,7480,7480,7480,0
20240503,153100,68359150,7480,7480,7480,7480,0
20240503,153000,68359150,7480,7480,7480,7480,901
20240503,152900,61619670,7430,7430,7430,7430,0
20240503,152800,61619670,7430,7430,7430,7430,0
20240503,152700,61619670,7430,7430,7430,7430,0
20240503,152600,61619670,7430,7430,7430,7430,0
20240503,152500,61619670,7430,7430,7430,7430,0
20240503,152400,61619670,7430,7430,7430,7430,0
20240503,152300,61619670,7430,7430,7430,7430,0
20240503,152200,61619670,7430,7430,7430,7430,0
20240503,152100,61619670,7430,7430,7430,7430,0
20240503,152000,61619670,7430,7430,7430,7430,0
20240503,151900,61619670,7430,7430,7430,7430,2
20240503,151800,61604810,7410,7410,7410,7410,15
20240503,151700,61493660,7400,7400,7400,7400,0
20240503,151600,61493660,7400,7400,7400,7400,0
20240503,151500,61493660,7400,7400,7400,7400,0
20240503,151400,61493660,7400,7400,7400,7400,0
20240503,151300,61493660,7400,7400,7400,7400,0
20240503,151200,61493660,7400,7400,7400,7400,0
20240503,151100,61493660,7400,7400,7400,7400,0
20240503,151000,61493660,7400,7400,7400,7400,0
20240503,150900,61493660,7400,7400,7400,7400,0
20240503,150800,61493660,7400,7400,7400,7400,0
20240503,150700,61493660,7400,7430,7430,7400,76
20240503,150600,60930390,7430,7430,7430,7430,0
20240503,150500,60930390,7430,7430,7430,7430,0
20240503,150400,60930390,7430,7430,7430,7430,11
20240503,150300,60848660,7410,7400,7410,7400,7
20240503,150200,60796850,7430,7430,7430,7430,0
20240503,150100,60796850,7430,7430,7430,7430,0
20240503,150000,60796850,7430,7430,7430,7430,0
20240503,145900,60796850,7430,7430,7430,7430,99
20240503,145800,60061280,7430,7430,7430,7430,0
20240503,145700,60061280,7430,7430,7430,7430,1
20240503,145600,60053850,7440,7430,7440,7430,50
20240503,145500,59681860,7400,7400,7400,7400,0
20240503,145400,59681860,7400,7400,7400,7400,0
20240503,145300,59681860,7400,7400,7400,7400,0
20240503,145200,59681860,7400,7400,7400,7400,0
20240503,145100,59681860,7400,7400,7400,7400,0
20240503,145000,59681860,7400,7400,7400,7400,0
20240503,144900,59681860,7400,7400,7400,7400,1
20240503,144800,59674460,7400,7400,7400,7400,0
20240503,144700,59674460,7400,7400,7400,7400,0
20240503,144600,59674460,7400,7400,7400,7400,0
20240503,144500,59674460,7400,7400,7400,7400,0
20240503,144400,59674460,7400,7400,7400,7400,0
20240503,144300,59674460,7400,7400,7400,7400,0
20240503,144200,59674460,7400,7400,7400,7400,0
20240503,144100,59674460,7400,7410,7410,7400,280
20240503,144000,57602260,7400,7400,7400,7400,0
20240503,143900,57602260,7400,7400,7400,7400,0
20240503,143800,57602260,7400,7400,7400,7400,0
20240503,143700,57602260,7400,7400,7400,7400,0
20240503,143600,57602260,7400,7410,7410,7400,100
20240503,143500,56862160,7430,7430,7430,7430,1
20240503,143400,56854730,7420,7410,7420,7410,354
20240503,143300,54230170,7410,7410,7410,7410,1000
20240503,143200,46820170,7400,7400,7400,7400,0
20240503,143100,46820170,7400,7400,7400,7400,250
20240503,143000,44970170,7400,7400,7400,7400,0
20240503,142900,44970170,7400,7400,7400,7400,0
20240503,142800,44970170,7400,7400,7400,7400,189
20240503,142700,43571570,7400,7400,7400,7400,12
20240503,142600,43482770,7400,7400,7400,7400,0
20240503,142500,43482770,7400,7400,7400,7400,288
20240503,142400,41351570,7400,7400,7400,7400,0
20240503,142300,41351570,7400,7400,7400,7400,0
20240503,142200,41351570,7400,7400,7400,7400,3
20240503,142100,41329370,7400,7400,7400,7400,0
20240503,142000,41329370,7400,7400,7400,7400,0
20240503,141900,41329370,7400,7400,7400,7400,0
20240503,141800,41329370,7400,7400,7400,7400,0
20240503,141700,41329370,7400,7400,7400,7400,6
20240503,141600,41284970,7400,7400,7400,7400,0
20240503,141500,41284970,7400,7400,7400,7400,0
20240503,141400,41284970,7400,7400,7400,7400,1
20240503,141300,41277570,7410,7410,7410,7410,0
20240503,141200,41277570,7410,7410,7410,7410,0
20240503,141100,41277570,7410,7410,7410,7410,0
20240503,141000,41277570,7410,7410,7410,7410,0
20240503,140900,41277570,7410,7410,7410,7410,0
20240503,140800,41277570,7410,7410,7410,7410,0
20240503,140700,41277570,7410,7410,7410,7410,0
20240503,140600,41277570,7410,7410,7410,7410,0
20240503,140500,41277570,7410,7410,7410,7410,0
20240503,140400,41277570,7410,7410,7410,7410,0
20240503,140300,41277570,7410,7410,7410,7410,0
20240503,140200,41277570,7410,7410,7410,7410,0
20240503,140100,41277570,7410,7410,7410,7410,0
20240503,140000,41277570,7410,7410,7410,7410,0
20240503,135900,41277570,7410,7410,7410,7410,0
20240503,135800,41277570,7410,7410,7410,7410,0
20240503,135700,41277570,7410,7410,7410,7410,0
20240503,135600,41277570,7410,7410,7410,7410,1
20240503,135500,41270160,7390,7390,7390,7390,0
20240503,135400,41270160,7390,7390,7390,7390,0
20240503,135300,41270160,7390,7390,7390,7390,0
20240503,135200,41270160,7390,7390,7390,7390,0
20240503,135100,41270160,7390,7390,7390,7390,0
20240503,135000,41270160,7390,7390,7390,7390,13
20240503,134900,41174090,7390,7390,7390,7390,0
20240503,134800,41174090,7390,7390,7390,7390,0
20240503,134700,41174090,7390,7390,7390,7390,0
20240503,134600,41174090,7390,7390,7390,7390,30
20240503,134500,40952390,7380,7380,7380,7380,0
20240503,134400,40952390,7380,7380,7380,7380,0
20240503,134300,40952390,7380,7380,7380,7380,0
20240503,134200,40952390,7380,7380,7380,7380,10
20240503,134100,40878590,7410,7410,7410,7410,0
20240503,134000,40878590,7410,7410,7410,7410,0
20240503,133900,40878590,7410,7410,7410,7410,0
20240503,133800,40878590,7410,7410,7410,7410,0
20240503,133700,40878590,7410,7410,7410,7410,0
20240503,133600,40878590,7410,7410,7410,7410,0
20240503,133500,40878590,7410,7410,7410,7410,0
20240503,133400,40878590,7410,7410,7410,7410,0
20240503,133300,40878590,7410,7410,7410,7410,0
20240503,133200,40878590,7410,7410,7410,7410,0
20240503,133100,40878590,7410,7410,7410,7410,0
20240503,133000,40878590,7410,7410,7410,7410,0
20240503,132900,40878590,7410,7410,7410,7410,0
20240503,132800,40878590,7410,7410,7410,7410,0
20240503,132700,40878590,7410,7410,7410,7410,0
20240503,132600,40878590,7410,7410,7410,7410,0
20240503,132500,40878590,7410,7410,7410,7410,0
20240503,132400,40878590,7410,7410,7410,7410,0
20240503,132300,40878590,7410,7410,7410,7410,0
20240503,132200,40878590,7410,7410,7410,7410,0
20240503,132100,40878590,7410,7410,7410,7410,0
20240503,132000,40878590,7410,7410,7410,7410,11
20240503,131900,40797080,7410,7410,7410,7410,0
20240503,131800,40797080,7410,7410,7410,7410,0
20240503,131700,40797080,7410,7410,7410,7410,0
20240503,131600,40797080,7410,7410,7410,7410,0
20240503,131500,40797080,7410,7410,7410,7410,0
20240503,131400,40797080,7410,7410,7410,7410,0
20240503,131300,40797080,7410,7410,7410,7410,0
20240503,131200,40797080,7410,7410,7410,7410,0
20240503,131100,40797080,7410,7410,7410,7410,0
20240503,131000,40797080,7410,7410,7410,7410,0
20240503,130900,40797080,7410,7410,7410,7410,0
20240503,130800,40797080,7410,7410,7410,7410,0
20240503,130700,40797080,7410,7410,7410,7410,0
20240503,130600,40797080,7410,7410,7410,7410,0
20240503,130500,40797080,7410,7410,7410,7410,0
20240503,130400,40797080,7410,7410,7410,7410,0
20240503,130300,40797080,7410,7410,7410,7410,0
20240503,130200,40797080,7410,7410,7410,7410,0
20240503,130100,40797080,7410,7410,7410,7410,0
20240503,130000,40797080,7410,7410,7410,7410,0
20240503,125900,40797080,7410,7410,7410,7410,0
20240503,125800,40797080,7410,7410,7410,7410,0
20240503,125700,40797080,7410,7410,7410,7410,0
20240503,125600,40797080,7410,7410,7410,7410,0
20240503,125500,40797080,7410,7410,7410,7410,40
20240503,125400,40500680,7410,7410,7410,7410,0
20240503,125300,40500680,7410,7410,7410,7410,0
20240503,125200,40500680,7410,7410,7410,7410,0
20240503,125100,40500680,7410,7410,7410,7410,0
20240503,125000,40500680,7410,7410,7410,7410,0
20240503,124900,40500680,7410,7410,7410,7410,0
20240503,124800,40500680,7410,7410,7410,7410,0
20240503,124700,40500680,7410,7410,7410,7410,0
20240503,124600,40500680,7410,7410,7410,7410,0
20240503,124500,40500680,7410,7410,7410,7410,0
20240503,124400,40500680,7410,7410,7410,7410,0
20240503,124300,40500680,7410,7410,7410,7410,0
20240503,124200,40500680,7410,7410,7410,7410,1
20240503,124100,40493270,7380,7380,7380,7380,0
20240503,124000,40493270,7380,7380,7380,7380,0
20240503,123900,40493270,7380,7380,7380,7380,0
20240503,123800,40493270,7380,7380,7380,7380,0
20240503,123700,40493270,7380,7380,7380,7380,0
20240503,123600,40493270,7380,7380,7380,7380,0
20240503,123500,40493270,7380,7380,7380,7380,0
20240503,123400,40493270,7380,7380,7380,7380,0
20240503,123300,40493270,7380,7400,7400,7380,200
20240503,123200,39017230,7410,7410,7410,7410,0
20240503,123100,39017230,7410,7410,7410,7410,0
20240503,123000,39017230,7410,7410,7410,7410,8
20240503,122900,38957950,7410,7410,7410,7410,3
20240503,122800,38935720,7400,7400,7400,7400,0
20240503,122700,38935720,7400,7400,7400,7400,0
20240503,122600,38935720,7400,7400,7400,7400,1
20240503,122500,38928320,7410,7410,7410,7410,0
20240503,122400,38928320,7410,7410,7410,7410,3
20240503,122300,38906090,7400,7400,7400,7400,0
20240503,122200,38906090,7400,7400,7400,7400,0
20240503,122100,38906090,7400,7400,7400,7400,0
20240503,122000,38906090,7400,7400,7400,7400,0
20240503,121900,38906090,7400,7400,7400,7400,0
20240503,121800,38906090,7400,7400,7400,7400,0
20240503,121700,38906090,7400,7400,7400,7400,0
20240503,121600,38906090,7400,7400,7400,7400,0
20240503,121500,38906090,7400,7400,7400,7400,0
20240503,121400,38906090,7400,7400,7400,7400,0
20240503,121300,38906090,7400,7400,7400,7400,0
20240503,121200,38906090,7400,7400,7400,7400,0
20240503,121100,38906090,7400,7380,7400,7380,2
20240503,121000,38891310,7410,7410,7410,7410,0
20240503,120900,38891310,7410,7410,7410,7410,0
20240503,120800,38891310,7410,7410,7410,7410,0
20240503,120700,38891310,7410,7410,7410,7410,0
20240503,120600,38891310,7410,7390,7410,7390,100
20240503,120500,38150880,7410,7410,7410,7410,0
20240503,120400,38150880,7410,7410,7410,7410,0
20240503,120300,38150880,7410,7410,7410,7410,0
20240503,120200,38150880,7410,7410,7410,7410,0
20240503,120100,38150880,7410,7410,7410,7410,0
20240503,120000,38150880,7410,7410,7410,7410,0
20240503,115900,38150880,7410,7410,7410,7410,0
20240503,115800,38150880,7410,7390,7410,7390,61
20240503,115700,37699890,7410,7410,7410,7410,0
20240503,115600,37699890,7410,7410,7410,7410,0
20240503,115500,37699890,7410,7410,7410,7410,0
20240503,115400,37699890,7410,7410,7410,7410,0
20240503,115300,37699890,7410,7410,7410,7410,0
20240503,115200,37699890,7410,7410,7410,7410,0
20240503,115100,37699890,7410,7410,7410,7410,0
20240503,115000,37699890,7410,7410,7410,7410,0
20240503,114900,37699890,7410,7410,7410,7410,0
20240503,114800,37699890,7410,7410,7410,7410,0
20240503,114700,37699890,7410,7410,7410,7410,0
20240503,114600,37699890,7410,7410,7410,7410,0
20240503,114500,37699890,7410,7410,7410,7410,0
20240503,114400,37699890,7410,7410,7410,7410,0
20240503,114300,37699890,7410,7410,7410,7410,0
20240503,114200,37699890,7410,7410,7410,7410,0
20240503,114100,37699890,7410,7400,7410,7400,50
20240503,114000,37329400,7410,7410,7410,7410,0
20240503,113900,37329400,7410,7410,7410,7410,0
20240503,113800,37329400,7410,7410,7410,7410,0
20240503,113700,37329400,7410,7410,7410,7410,0
20240503,113600,37329400,7410,7410,7410,7410,0
20240503,113500,37329400,7410,7410,7410,7410,0
20240503,113400,37329400,7410,7410,7410,7410,0
20240503,113300,37329400,7410,7410,7410,7410,0
20240503,113200,37329400,7410,7410,7410,7410,0
20240503,113100,37329400,7410,7410,7410,7410,0
20240503,113000,37329400,7410,7410,7410,7410,0
20240503,112900,37329400,7410,7410,7410,7410,0
20240503,112800,37329400,7410,7410,7410,7410,0
20240503,112700,37329400,7410,7410,7410,7410,0
20240503,112600,37329400,7410,7410,7410,7410,0
20240503,112500,37329400,7410,7410,7410,7410,0
20240503,112400,37329400,7410,7410,7410,7410,0
20240503,112300,37329400,7410,7410,7410,7410,0
20240503,112200,37329400,7410,7410,7410,7410,0
20240503,112100,37329400,7410,7410,7410,7410,0
20240503,112000,37329400,7410,7410,7410,7410,0
20240503,111900,37329400,7410,7410,7410,7410,0
20240503,111800,37329400,7410,7400,7410,7400,30
20240503,111700,37107340,7390,7390,7390,7390,14
20240503,111600,37003880,7390,7400,7400,7390,68
20240503,111500,36500690,7400,7400,7400,7400,0
20240503,111400,36500690,7400,7400,7400,7400,0
20240503,111300,36500690,7400,7400,7400,7400,0
20240503,111200,36500690,7400,7400,7400,7400,10
20240503,111100,36426690,7390,7390,7390,7390,0
20240503,111000,36426690,7390,7390,7390,7390,0
20240503,110900,36426690,7390,7390,7390,7390,0
20240503,110800,36426690,7390,7390,7390,7390,0
20240503,110700,36426690,7390,7390,7390,7390,0
20240503,110600,36426690,7390,7390,7390,7390,0
20240503,110500,36426690,7390,7390,7390,7390,0
20240503,110400,36426690,7390,7390,7390,7390,33
20240503,110300,36182820,7390,7390,7390,7390,0
20240503,110200,36182820,7390,7390,7390,7390,0
20240503,110100,36182820,7390,7390,7390,7390,0
20240503,110000,36182820,7390,7390,7390,7390,0
20240503,105900,36182820,7390,7390,7390,7390,0
20240503,105800,36182820,7390,7390,7390,7390,0
20240503,105700,36182820,7390,7390,7390,7390,588
20240503,105600,31837500,7400,7400,7400,7400,5
20240503,105500,31800500,7390,7390,7390,7390,0
20240503,105400,31800500,7390,7390,7390,7390,0
20240503,105300,31800500,7390,7390,7390,7390,0
20240503,105200,31800500,7390,7390,7390,7390,0
20240503,105100,31800500,7390,7390,7390,7390,0
20240503,105000,31800500,7390,7390,7390,7390,0
20240503,104900,31800500,7390,7390,7390,7390,120
20240503,104800,30913700,7420,7420,7420,7420,0
20240503,104700,30913700,7420,7420,7420,7420,0
20240503,104600,30913700,7420,7420,7420,7420,0
20240503,104500,30913700,7420,7420,7420,7420,0
20240503,104400,30913700,7420,7420,7420,7420,0
20240503,104300,30913700,7420,7420,7420,7420,0
20240503,104200,30913700,7420,7420,7420,7420,0
20240503,104100,30913700,7420,7420,7420,7420,0
20240503,104000,30913700,7420,7420,7420,7420,0
20240503,103900,30913700,7420,7420,7420,7420,0
20240503,103800,30913700,7420,7420,7420,7420,0
20240503,103700,30913700,7420,7420,7420,7420,0
20240503,103600,30913700,7420,7420,7420,7420,7
20240503,103500,30861760,7420,7420,7420,7420,6
20240503,103400,30817240,7420,7420,7420,7420,0
20240503,103300,30817240,7420,7420,7420,7420,0
20240503,103200,30817240,7420,7410,7420,7410,2
20240503,103100,30802410,7390,7390,7390,7390,0
20240503,103000,30802410,7390,7390,7390,7390,0
20240503,102900,30802410,7390,7390,7390,7390,0
20240503,102800,30802410,7390,7390,7390,7390,0
20240503,102700,30802410,7390,7390,7390,7390,0
20240503,102600,30802410,7390,7390,7390,7390,0
20240503,102500,30802410,7390,7390,7390,7390,0
20240503,102400,30802410,7390,7390,7390,7390,0
20240503,102300,30802410,7390,7390,7390,7390,0
20240503,102200,30802410,7390,7390,7390,7390,0
20240503,102100,30802410,7390,7390,7390,7390,0
20240503,102000,30802410,7390,7400,7400,7390,789
20240503,101900,24971030,7400,7400,7400,7400,71
20240503,101800,24445630,7400,7400,7400,7400,0
20240503,101700,24445630,7400,7400,7400,7400,0
20240503,101600,24445630,7400,7400,7400,7400,0
20240503,101500,24445630,7400,7400,7400,7400,0
20240503,101400,24445630,7400,7400,7400,7400,26
20240503,101300,24253230,7400,7400,7400,7400,0
20240503,101200,24253230,7400,7400,7400,7400,0
20240503,101100,24253230,7400,7400,7400,7400,0
20240503,101000,24253230,7400,7400,7400,7400,0
20240503,100900,24253230,7400,7400,7400,7400,0
20240503,100800,24253230,7400,7400,7400,7400,30
20240503,100700,24031230,7400,7410,7410,7400,29
20240503,100600,23816530,7420,7420,7420,7420,0
20240503,100500,23816530,7420,7420,7420,7420,0
20240503,100400,23816530,7420,7420,7420,7420,0
20240503,100300,23816530,7420,7420,7420,7420,0
20240503,100200,23816530,7420,7420,7420,7420,0
20240503,100100,23816530,7420,7420,7420,7420,0
20240503,100000,23816530,7420,7420,7420,7420,0
20240503,095900,23816530,7420,7420,7420,7420,0
20240503,095800,23816530,7420,7420,7420,7420,0
20240503,095700,23816530,7420,7420,7420,7420,0
20240503,095600,23816530,7420,7420,7420,7420,0
20240503,095500,23816530,7420,7390,7420,7390,273
20240503,095400,21798960,7390,7390,7390,7390,0
20240503,095300,21798960,7390,7390,7390,7390,11
20240503,095200,21717670,7390,7390,7390,7390,1
20240503,095100,21710280,7390,7380,7390,7380,96
20240503,095000,21001090,7390,7380,7390,7380,20
20240503,094900,20853300,7390,7390,7390,7390,0
20240503,094800,20853300,7390,7380,7390,7380,67
20240503,094700,20358480,7380,7360,7380,7360,236
20240503,094600,18621500,7360,7360,7360,7360,0
20240503,094500,18621500,7360,7360,7360,7360,0
20240503,094400,18621500,7360,7360,7360,7360,0
20240503,094300,18621500,7360,7360,7360,7360,0
20240503,094200,18621500,7360,7360,7360,7360,0
20240503,094100,18621500,7360,7360,7360,7360,0
20240503,094000,18621500,7360,7360,7360,7360,0
20240503,093900,18621500,7360,7360,7360,7360,0
20240503,093800,18621500,7360,7360,7360,7360,0
20240503,093700,18621500,7360,7360,7360,7360,0
20240503,093600,18621500,7360,7360,7360,7360,0
20240503,093500,18621500,7360,7360,7360,7360,0
20240503,093400,18621500,7360,7360,7360,7360,0
20240503,093300,18621500,7360,7360,7360,7360,0
20240503,093200,18621500,7360,7360,7360,7360,0
20240503,093100,18621500,7360,7360,7360,7360,0
20240503,093000,18621500,7360,7360,7360,7360,0
20240503,092900,18621500,7360,7360,7360,7360,0
20240503,092800,18621500,7360,7360,7360,7360,295
20240503,092700,16450300,7350,7350,7350,7350,0
20240503,092600,16450300,7350,7410,7410,7350,1802
20240503,092500,3187960,7420,7430,7430,7420,56
20240503,092400,2772400,7420,7420,7420,7420,0
20240503,092300,2772400,7420,7420,7420,7420,91
20240503,092200,2097180,7430,7430,7430,7430,26
20240503,092100,1904000,7430,7430,7430,7430,0
20240503,092000,1904000,7430,7430,7430,7430,0
20240503,091900,1904000,7430,7430,7430,7430,1
20240503,091800,1896570,7430,7430,7430,7430,0
20240503,091700,1896570,7430,7430,7430,7430,0
20240503,091600,1896570,7430,7430,7430,7430,0
20240503,091500,1896570,7430,7430,7430,7430,0
20240503,091400,1896570,7430,7430,7430,7430,5
20240503,091300,1859420,7430,7430,7430,7430,1
20240503,091200,1851990,7430,7430,7430,7430,0
20240503,091100,1851990,7430,7430,7430,7430,74
20240503,091000,1302170,7440,7440,7440,7440,0
20240503,090900,1302170,7440,7440,7440,7440,161
20240503,090800,104330,7460,7460,7460,7460,0
20240503,090700,104330,7460,7460,7460,7460,0
20240503,090600,104330,7460,7460,7460,7460,0
20240503,090500,104330,7460,7460,7460,7460,7
20240503,090400,52110,7460,7460,7460,7460,0
20240503,090300,52110,7460,7460,7460,7460,2
20240503,090200,37190,7450,7450,7450,7450,0
20240503,090100,37190,7450,7450,7450,7450,0
20240503,090000,37190,7450,7430,7450,7430,5