KissMeData/001070/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,183300,28591750,6700,6700,6700,6700,113
20240523,183200,28591750,6700,6700,6700,6700,0
20240523,183100,28591750,6700,6700,6700,6700,0
20240523,183000,28591750,6700,6700,6700,6700,0
20240523,182900,28591750,6700,6700,6700,6700,0
20240523,182800,28591750,6700,6700,6700,6700,0
20240523,182700,28591750,6700,6700,6700,6700,0
20240523,182600,28591750,6700,6700,6700,6700,0
20240523,182500,28591750,6700,6700,6700,6700,0
20240523,182400,28591750,6700,6700,6700,6700,0
20240523,182300,28591750,6700,6700,6700,6700,0
20240523,182200,28591750,6700,6700,6700,6700,0
20240523,182100,28591750,6700,6700,6700,6700,0
20240523,182000,28591750,6700,6700,6700,6700,0
20240523,181900,28591750,6700,6700,6700,6700,0
20240523,181800,28591750,6700,6700,6700,6700,0
20240523,181700,28591750,6700,6700,6700,6700,0
20240523,181600,28591750,6700,6700,6700,6700,0
20240523,181500,28591750,6700,6700,6700,6700,0
20240523,181400,28591750,6700,6700,6700,6700,0
20240523,181300,28591750,6700,6700,6700,6700,0
20240523,181200,28591750,6700,6700,6700,6700,0
20240523,181100,28591750,6700,6700,6700,6700,0
20240523,181000,28591750,6700,6700,6700,6700,0
20240523,180900,28591750,6700,6700,6700,6700,0
20240523,180800,28591750,6700,6700,6700,6700,0
20240523,180700,28591750,6700,6700,6700,6700,0
20240523,180600,28591750,6700,6700,6700,6700,0
20240523,180500,28591750,6700,6700,6700,6700,0
20240523,180400,28591750,6700,6700,6700,6700,0
20240523,180300,28591750,6700,6700,6700,6700,113
20240523,180200,28591750,6700,6700,6700,6700,0
20240523,180100,28591750,6700,6700,6700,6700,0
20240523,180000,28591750,6700,6700,6700,6700,0
20240523,175900,28591750,6700,6700,6700,6700,0
20240523,175800,28591750,6700,6700,6700,6700,0
20240523,175700,28591750,6700,6700,6700,6700,0
20240523,175600,28591750,6700,6700,6700,6700,0
20240523,175500,28591750,6700,6700,6700,6700,0
20240523,175400,28591750,6700,6700,6700,6700,0
20240523,175300,28591750,6700,6700,6700,6700,0
20240523,175200,28591750,6700,6700,6700,6700,0
20240523,175100,28591750,6700,6700,6700,6700,0
20240523,175000,28591750,6700,6700,6700,6700,0
20240523,174900,28591750,6700,6700,6700,6700,0
20240523,174800,28591750,6700,6700,6700,6700,0
20240523,174700,28591750,6700,6700,6700,6700,0
20240523,174600,28591750,6700,6700,6700,6700,0
20240523,174500,28591750,6700,6700,6700,6700,0
20240523,174400,28591750,6700,6700,6700,6700,0
20240523,174300,28591750,6700,6700,6700,6700,0
20240523,174200,28591750,6700,6700,6700,6700,0
20240523,174100,28591750,6700,6700,6700,6700,0
20240523,174000,28591750,6700,6700,6700,6700,0
20240523,173900,28591750,6700,6700,6700,6700,0
20240523,173800,28591750,6700,6700,6700,6700,0
20240523,173700,28591750,6700,6700,6700,6700,0
20240523,173600,28591750,6700,6700,6700,6700,0
20240523,173500,28591750,6700,6700,6700,6700,0
20240523,173400,28591750,6700,6700,6700,6700,0
20240523,173300,28591750,6700,6700,6700,6700,113
20240523,173200,28591750,6700,6700,6700,6700,0
20240523,173100,28591750,6700,6700,6700,6700,0
20240523,173000,28591750,6700,6700,6700,6700,0
20240523,172900,28591750,6700,6700,6700,6700,0
20240523,172800,28591750,6700,6700,6700,6700,0
20240523,172700,28591750,6700,6700,6700,6700,0
20240523,172600,28591750,6700,6700,6700,6700,0
20240523,172500,28591750,6700,6700,6700,6700,0
20240523,172400,28591750,6700,6700,6700,6700,0
20240523,172300,28591750,6700,6700,6700,6700,0
20240523,172200,28591750,6700,6700,6700,6700,0
20240523,172100,28591750,6700,6700,6700,6700,0
20240523,172000,28591750,6700,6700,6700,6700,0
20240523,171900,28591750,6700,6700,6700,6700,0
20240523,171800,28591750,6700,6700,6700,6700,0
20240523,171700,28591750,6700,6700,6700,6700,0
20240523,171600,28591750,6700,6700,6700,6700,0
20240523,171500,28591750,6700,6700,6700,6700,0
20240523,171400,28591750,6700,6700,6700,6700,0
20240523,171300,28591750,6700,6700,6700,6700,0
20240523,171200,28591750,6700,6700,6700,6700,0
20240523,171100,28591750,6700,6700,6700,6700,0
20240523,171000,28591750,6700,6700,6700,6700,0
20240523,170900,28591750,6700,6700,6700,6700,0
20240523,170800,28591750,6700,6700,6700,6700,0
20240523,170700,28591750,6700,6700,6700,6700,0
20240523,170600,28591750,6700,6700,6700,6700,0
20240523,170500,28591750,6700,6700,6700,6700,0
20240523,170400,28591750,6700,6700,6700,6700,0
20240523,170300,28591750,6700,6700,6700,6700,113
20240523,170200,28591750,6700,6700,6700,6700,0
20240523,170100,28591750,6700,6700,6700,6700,0
20240523,170000,28591750,6700,6700,6700,6700,0
20240523,165900,28591750,6700,6700,6700,6700,0
20240523,165800,28591750,6700,6700,6700,6700,0
20240523,165700,28591750,6700,6700,6700,6700,0
20240523,165600,28591750,6700,6700,6700,6700,0
20240523,165500,28591750,6700,6700,6700,6700,0
20240523,165400,28591750,6700,6700,6700,6700,0
20240523,165300,28591750,6700,6700,6700,6700,0
20240523,165200,28591750,6700,6700,6700,6700,0
20240523,165100,28591750,6700,6700,6700,6700,0
20240523,165000,28591750,6700,6700,6700,6700,0
20240523,164900,28591750,6700,6700,6700,6700,0
20240523,164800,28591750,6700,6700,6700,6700,0
20240523,164700,28591750,6700,6700,6700,6700,0
20240523,164600,28591750,6700,6700,6700,6700,0
20240523,164500,28591750,6700,6700,6700,6700,0
20240523,164400,28591750,6700,6700,6700,6700,0
20240523,164300,28591750,6700,6700,6700,6700,0
20240523,164200,28591750,6700,6700,6700,6700,0
20240523,164100,28591750,6700,6700,6700,6700,0
20240523,164000,28591750,6700,6700,6700,6700,0
20240523,163900,28591750,6700,6700,6700,6700,0
20240523,163800,28591750,6700,6700,6700,6700,0
20240523,163700,28591750,6700,6700,6700,6700,0
20240523,163600,28591750,6700,6700,6700,6700,0
20240523,163500,28591750,6700,6700,6700,6700,0
20240523,163400,28591750,6700,6700,6700,6700,0
20240523,163300,28591750,6700,6700,6700,6700,113
20240523,163200,28591750,6700,6700,6700,6700,0
20240523,163100,28591750,6700,6700,6700,6700,0
20240523,163000,28591750,6700,6700,6700,6700,0
20240523,162900,28591750,6700,6700,6700,6700,0
20240523,162800,28591750,6700,6700,6700,6700,0
20240523,162700,28591750,6700,6700,6700,6700,0
20240523,162600,28591750,6700,6700,6700,6700,0
20240523,162500,28591750,6700,6700,6700,6700,0
20240523,162400,28591750,6700,6700,6700,6700,0
20240523,162300,28591750,6700,6700,6700,6700,0
20240523,162200,28591750,6700,6700,6700,6700,0
20240523,162100,28591750,6700,6700,6700,6700,0
20240523,162000,28591750,6700,6700,6700,6700,0
20240523,161900,28591750,6700,6700,6700,6700,0
20240523,161800,28591750,6700,6700,6700,6700,0
20240523,161700,28591750,6700,6700,6700,6700,0
20240523,161600,28591750,6700,6700,6700,6700,0
20240523,161500,28591750,6700,6700,6700,6700,0
20240523,161400,28591750,6700,6700,6700,6700,0
20240523,161300,28591750,6700,6700,6700,6700,0
20240523,161200,28591750,6700,6700,6700,6700,0
20240523,161100,28591750,6700,6700,6700,6700,0
20240523,161000,28591750,6700,6700,6700,6700,0
20240523,160900,28591750,6700,6700,6700,6700,0
20240523,160800,28591750,6700,6700,6700,6700,0
20240523,160700,28591750,6700,6700,6700,6700,0
20240523,160600,28591750,6700,6700,6700,6700,0
20240523,160500,28591750,6700,6700,6700,6700,0
20240523,160400,28591750,6700,6700,6700,6700,0
20240523,160300,28591750,6700,6700,6700,6700,113
20240523,160200,28591750,6700,6700,6700,6700,0
20240523,160100,28591750,6700,6700,6700,6700,0
20240523,160000,28591750,6700,6700,6700,6700,0
20240523,155900,28591750,6700,6700,6700,6700,0
20240523,155800,28591750,6700,6700,6700,6700,0
20240523,155700,28591750,6700,6700,6700,6700,0
20240523,155600,28591750,6700,6700,6700,6700,0
20240523,155500,28591750,6700,6700,6700,6700,0
20240523,155400,28591750,6700,6700,6700,6700,0
20240523,155300,28591750,6700,6700,6700,6700,0
20240523,155200,28591750,6700,6700,6700,6700,0
20240523,155100,28591750,6700,6700,6700,6700,0
20240523,155000,28591750,6700,6700,6700,6700,0
20240523,154900,28591750,6700,6700,6700,6700,0
20240523,154800,28591750,6700,6700,6700,6700,0
20240523,154700,28591750,6700,6700,6700,6700,0
20240523,154600,28591750,6700,6700,6700,6700,0
20240523,154500,28591750,6700,6700,6700,6700,0
20240523,154400,28591750,6700,6700,6700,6700,0
20240523,154300,28591750,6700,6700,6700,6700,0
20240523,154200,28591750,6700,6700,6700,6700,0
20240523,154100,28591750,6700,6700,6700,6700,0
20240523,154000,28591750,6700,6700,6700,6700,0
20240523,153900,28591750,6700,6700,6700,6700,0
20240523,153800,28591750,6700,6700,6700,6700,0
20240523,153700,28591750,6700,6700,6700,6700,0
20240523,153600,28591750,6700,6700,6700,6700,0
20240523,153500,28591750,6700,6700,6700,6700,0
20240523,153400,28591750,6700,6700,6700,6700,0
20240523,153300,28591750,6700,6700,6700,6700,113
20240523,153200,28591750,6700,6700,6700,6700,0
20240523,153100,28591750,6700,6700,6700,6700,0
20240523,153000,28591750,6700,6700,6700,6700,113
20240523,152900,27834650,6700,6700,6700,6700,0
20240523,152800,27834650,6700,6700,6700,6700,0
20240523,152700,27834650,6700,6700,6700,6700,0
20240523,152600,27834650,6700,6700,6700,6700,0
20240523,152500,27834650,6700,6700,6700,6700,0
20240523,152400,27834650,6700,6700,6700,6700,0
20240523,152300,27834650,6700,6700,6700,6700,0
20240523,152200,27834650,6700,6700,6700,6700,0
20240523,152100,27834650,6700,6700,6700,6700,0
20240523,152000,27834650,6700,6700,6700,6700,0
20240523,151900,27834650,6700,6700,6700,6700,0
20240523,151800,27834650,6700,6700,6700,6700,0
20240523,151700,27834650,6700,6700,6700,6700,0
20240523,151600,27834650,6700,6700,6700,6700,0
20240523,151500,27834650,6700,6690,6700,6680,52
20240523,151400,27486770,6710,6710,6710,6710,1
20240523,151300,27480060,6700,6700,6700,6700,0
20240523,151200,27480060,6700,6700,6700,6700,0
20240523,151100,27480060,6700,6700,6700,6700,6
20240523,151000,27439860,6700,6700,6700,6700,102
20240523,150900,26756460,6710,6710,6710,6710,1
20240523,150800,26749750,6700,6700,6700,6700,155
20240523,150700,25711250,6700,6700,6700,6700,17
20240523,150600,25597350,6700,6700,6700,6700,0
20240523,150500,25597350,6700,6700,6700,6700,0
20240523,150400,25597350,6700,6680,6700,6680,5
20240523,150300,25563910,6630,6630,6630,6630,0
20240523,150200,25563910,6630,6630,6630,6630,0
20240523,150100,25563910,6630,6630,6630,6630,0
20240523,150000,25563910,6630,6630,6630,6630,0
20240523,145900,25563910,6630,6630,6630,6630,0
20240523,145800,25563910,6630,6630,6630,6630,0
20240523,145700,25563910,6630,6660,6660,6630,100
20240523,145600,24899790,6690,6690,6690,6690,0
20240523,145500,24899790,6690,6660,6690,6660,101
20240523,145400,24227100,6650,6650,6650,6650,0
20240523,145300,24227100,6650,6650,6650,6650,0
20240523,145200,24227100,6650,6650,6650,6650,0
20240523,145100,24227100,6650,6650,6650,6650,0
20240523,145000,24227100,6650,6650,6650,6650,0
20240523,144900,24227100,6650,6650,6650,6650,0
20240523,144800,24227100,6650,6650,6650,6650,0
20240523,144700,24227100,6650,6650,6650,6650,0
20240523,144600,24227100,6650,6650,6650,6650,0
20240523,144500,24227100,6650,6650,6650,6650,0
20240523,144400,24227100,6650,6650,6650,6650,0
20240523,144300,24227100,6650,6650,6650,6650,0
20240523,144200,24227100,6650,6650,6650,6650,0
20240523,144100,24227100,6650,6650,6650,6650,0
20240523,144000,24227100,6650,6650,6650,6650,0
20240523,143900,24227100,6650,6650,6650,6650,0
20240523,143800,24227100,6650,6650,6650,6650,0
20240523,143700,24227100,6650,6650,6650,6650,0
20240523,143600,24227100,6650,6650,6650,6650,0
20240523,143500,24227100,6650,6650,6650,6650,0
20240523,143400,24227100,6650,6650,6650,6650,0
20240523,143300,24227100,6650,6650,6650,6650,0
20240523,143200,24227100,6650,6650,6650,6650,0
20240523,143100,24227100,6650,6650,6650,6650,0
20240523,143000,24227100,6650,6650,6650,6650,0
20240523,142900,24227100,6650,6650,6650,6650,0
20240523,142800,24227100,6650,6650,6650,6650,0
20240523,142700,24227100,6650,6650,6650,6650,0
20240523,142600,24227100,6650,6650,6650,6650,0
20240523,142500,24227100,6650,6650,6650,6650,0
20240523,142400,24227100,6650,6650,6650,6650,0
20240523,142300,24227100,6650,6650,6650,6650,0
20240523,142200,24227100,6650,6650,6650,6650,17
20240523,142100,24114050,6650,6650,6650,6650,0
20240523,142000,24114050,6650,6650,6650,6650,0
20240523,141900,24114050,6650,6650,6650,6650,0
20240523,141800,24114050,6650,6650,6650,6650,0
20240523,141700,24114050,6650,6650,6650,6650,0
20240523,141600,24114050,6650,6650,6650,6650,0
20240523,141500,24114050,6650,6650,6650,6650,0
20240523,141400,24114050,6650,6650,6650,6650,0
20240523,141300,24114050,6650,6650,6650,6650,0
20240523,141200,24114050,6650,6650,6650,6650,0
20240523,141100,24114050,6650,6650,6650,6650,0
20240523,141000,24114050,6650,6650,6650,6650,0
20240523,140900,24114050,6650,6650,6650,6650,0
20240523,140800,24114050,6650,6650,6650,6650,0
20240523,140700,24114050,6650,6650,6650,6650,0
20240523,140600,24114050,6650,6650,6650,6650,0
20240523,140500,24114050,6650,6650,6650,6650,0
20240523,140400,24114050,6650,6650,6650,6650,0
20240523,140300,24114050,6650,6650,6650,6650,0
20240523,140200,24114050,6650,6650,6650,6650,0
20240523,140100,24114050,6650,6650,6650,6650,0
20240523,140000,24114050,6650,6650,6650,6650,0
20240523,135900,24114050,6650,6650,6650,6650,0
20240523,135800,24114050,6650,6650,6650,6650,0
20240523,135700,24114050,6650,6650,6650,6650,0
20240523,135600,24114050,6650,6650,6650,6650,0
20240523,135500,24114050,6650,6650,6650,6650,19
20240523,135400,23987700,6650,6650,6650,6650,1
20240523,135300,23981050,6720,6720,6720,6720,0
20240523,135200,23981050,6720,6720,6720,6720,0
20240523,135100,23981050,6720,6720,6720,6720,0
20240523,135000,23981050,6720,6720,6720,6720,0
20240523,134900,23981050,6720,6720,6720,6720,0
20240523,134800,23981050,6720,6720,6720,6720,0
20240523,134700,23981050,6720,6720,6720,6720,0
20240523,134600,23981050,6720,6720,6720,6720,0
20240523,134500,23981050,6720,6720,6720,6720,1
20240523,134400,23974330,6650,6650,6650,6650,1
20240523,134300,23967680,6710,6710,6710,6710,0
20240523,134200,23967680,6710,6710,6710,6710,0
20240523,134100,23967680,6710,6710,6710,6710,0
20240523,134000,23967680,6710,6710,6710,6710,0
20240523,133900,23967680,6710,6710,6710,6710,0
20240523,133800,23967680,6710,6710,6710,6710,0
20240523,133700,23967680,6710,6710,6710,6710,0
20240523,133600,23967680,6710,6710,6710,6710,0
20240523,133500,23967680,6710,6710,6710,6710,0
20240523,133400,23967680,6710,6710,6710,6710,40
20240523,133300,23699280,6710,6680,6710,6680,844
20240523,133200,18052580,6680,6680,6680,6680,0
20240523,133100,18052580,6680,6680,6680,6680,0
20240523,133000,18052580,6680,6680,6680,6680,0
20240523,132900,18052580,6680,6680,6680,6680,0
20240523,132800,18052580,6680,6680,6680,6680,0
20240523,132700,18052580,6680,6680,6680,6680,0
20240523,132600,18052580,6680,6680,6680,6680,0
20240523,132500,18052580,6680,6680,6680,6680,0
20240523,132400,18052580,6680,6680,6680,6680,0
20240523,132300,18052580,6680,6680,6680,6680,0
20240523,132200,18052580,6680,6680,6680,6680,0
20240523,132100,18052580,6680,6680,6680,6680,23
20240523,132000,17898940,6680,6680,6680,6680,0
20240523,131900,17898940,6680,6680,6680,6680,0
20240523,131800,17898940,6680,6680,6680,6680,0
20240523,131700,17898940,6680,6680,6680,6680,0
20240523,131600,17898940,6680,6680,6680,6680,0
20240523,131500,17898940,6680,6680,6680,6680,1
20240523,131400,17892260,6680,6680,6680,6680,0
20240523,131300,17892260,6680,6680,6680,6680,0
20240523,131200,17892260,6680,6680,6680,6680,0
20240523,131100,17892260,6680,6680,6680,6680,0
20240523,131000,17892260,6680,6680,6680,6680,0
20240523,130900,17892260,6680,6680,6680,6680,0
20240523,130800,17892260,6680,6680,6680,6680,0
20240523,130700,17892260,6680,6680,6680,6680,0
20240523,130600,17892260,6680,6680,6680,6680,0
20240523,130500,17892260,6680,6680,6680,6680,0
20240523,130400,17892260,6680,6680,6680,6680,0
20240523,130300,17892260,6680,6680,6680,6680,0
20240523,130200,17892260,6680,6680,6680,6680,0
20240523,130100,17892260,6680,6680,6680,6680,0
20240523,130000,17892260,6680,6680,6680,6680,0
20240523,125900,17892260,6680,6680,6680,6680,0
20240523,125800,17892260,6680,6680,6680,6680,0
20240523,125700,17892260,6680,6680,6680,6680,0
20240523,125600,17892260,6680,6680,6680,6680,0
20240523,125500,17892260,6680,6680,6680,6680,0
20240523,125400,17892260,6680,6680,6680,6680,1
20240523,125300,17885580,6630,6630,6630,6630,0
20240523,125200,17885580,6630,6630,6630,6630,0
20240523,125100,17885580,6630,6630,6630,6630,0
20240523,125000,17885580,6630,6630,6630,6630,0
20240523,124900,17885580,6630,6630,6630,6630,0
20240523,124800,17885580,6630,6630,6630,6630,0
20240523,124700,17885580,6630,6630,6630,6630,0
20240523,124600,17885580,6630,6630,6630,6630,0
20240523,124500,17885580,6630,6630,6630,6630,0
20240523,124400,17885580,6630,6630,6630,6630,0
20240523,124300,17885580,6630,6630,6630,6630,0
20240523,124200,17885580,6630,6630,6630,6630,0
20240523,124100,17885580,6630,6630,6630,6630,57
20240523,124000,17507670,6630,6630,6630,6630,0
20240523,123900,17507670,6630,6630,6630,6630,7
20240523,123800,17461260,6630,6630,6630,6630,0
20240523,123700,17461260,6630,6630,6630,6630,0
20240523,123600,17461260,6630,6630,6630,6630,12
20240523,123500,17381700,6630,6630,6630,6630,0
20240523,123400,17381700,6630,6630,6630,6630,0
20240523,123300,17381700,6630,6680,6680,6630,46
20240523,123200,17076290,6680,6680,6680,6680,70
20240523,123100,16608690,6680,6680,6680,6680,0
20240523,123000,16608690,6680,6680,6680,6680,0
20240523,122900,16608690,6680,6680,6680,6680,0
20240523,122800,16608690,6680,6680,6680,6680,0
20240523,122700,16608690,6680,6680,6680,6680,0
20240523,122600,16608690,6680,6680,6680,6680,0
20240523,122500,16608690,6680,6680,6680,6680,0
20240523,122400,16608690,6680,6680,6680,6680,0
20240523,122300,16608690,6680,6680,6680,6680,0
20240523,122200,16608690,6680,6680,6680,6680,0
20240523,122100,16608690,6680,6680,6680,6680,0
20240523,122000,16608690,6680,6680,6680,6680,0
20240523,121900,16608690,6680,6680,6680,6680,10
20240523,121800,16541890,6640,6640,6640,6640,0
20240523,121700,16541890,6640,6640,6640,6640,0
20240523,121600,16541890,6640,6640,6640,6640,0
20240523,121500,16541890,6640,6640,6640,6640,0
20240523,121400,16541890,6640,6640,6640,6640,0
20240523,121300,16541890,6640,6640,6640,6640,0
20240523,121200,16541890,6640,6640,6640,6640,0
20240523,121100,16541890,6640,6640,6640,6640,0
20240523,121000,16541890,6640,6640,6640,6640,0
20240523,120900,16541890,6640,6640,6640,6640,0
20240523,120800,16541890,6640,6640,6640,6640,0
20240523,120700,16541890,6640,6640,6640,6640,0
20240523,120600,16541890,6640,6640,6640,6640,0
20240523,120500,16541890,6640,6640,6640,6640,0
20240523,120400,16541890,6640,6640,6640,6640,0
20240523,120300,16541890,6640,6640,6640,6640,0
20240523,120200,16541890,6640,6640,6640,6640,0
20240523,120100,16541890,6640,6640,6640,6640,0
20240523,120000,16541890,6640,6640,6640,6640,0
20240523,115900,16541890,6640,6650,6650,6640,2
20240523,115800,16528600,6680,6680,6680,6680,0
20240523,115700,16528600,6680,6680,6680,6680,0
20240523,115600,16528600,6680,6680,6680,6680,0
20240523,115500,16528600,6680,6680,6680,6680,0
20240523,115400,16528600,6680,6680,6680,6680,0
20240523,115300,16528600,6680,6680,6680,6680,0
20240523,115200,16528600,6680,6680,6680,6680,1
20240523,115100,16521920,6640,6640,6640,6640,0
20240523,115000,16521920,6640,6640,6640,6640,0
20240523,114900,16521920,6640,6640,6640,6640,0
20240523,114800,16521920,6640,6640,6640,6640,0
20240523,114700,16521920,6640,6640,6640,6640,0
20240523,114600,16521920,6640,6640,6640,6640,0
20240523,114500,16521920,6640,6640,6640,6640,0
20240523,114400,16521920,6640,6640,6640,6640,0
20240523,114300,16521920,6640,6640,6640,6640,0
20240523,114200,16521920,6640,6640,6640,6640,0
20240523,114100,16521920,6640,6640,6640,6640,0
20240523,114000,16521920,6640,6640,6640,6640,0
20240523,113900,16521920,6640,6640,6640,6640,0
20240523,113800,16521920,6640,6640,6640,6640,0
20240523,113700,16521920,6640,6640,6640,6640,0
20240523,113600,16521920,6640,6640,6640,6640,0
20240523,113500,16521920,6640,6640,6640,6640,0
20240523,113400,16521920,6640,6640,6640,6640,0
20240523,113300,16521920,6640,6640,6640,6640,0
20240523,113200,16521920,6640,6640,6640,6640,0
20240523,113100,16521920,6640,6640,6640,6640,0
20240523,113000,16521920,6640,6640,6640,6640,0
20240523,112900,16521920,6640,6640,6640,6640,0
20240523,112800,16521920,6640,6640,6640,6640,0
20240523,112700,16521920,6640,6640,6640,6640,0
20240523,112600,16521920,6640,6640,6640,6640,0
20240523,112500,16521920,6640,6640,6640,6640,0
20240523,112400,16521920,6640,6640,6640,6640,0
20240523,112300,16521920,6640,6640,6640,6640,0
20240523,112200,16521920,6640,6640,6640,6640,0
20240523,112100,16521920,6640,6640,6640,6640,0
20240523,112000,16521920,6640,6640,6640,6640,0
20240523,111900,16521920,6640,6640,6640,6640,0
20240523,111800,16521920,6640,6640,6640,6640,0
20240523,111700,16521920,6640,6640,6640,6640,0
20240523,111600,16521920,6640,6640,6640,6640,0
20240523,111500,16521920,6640,6640,6640,6640,0
20240523,111400,16521920,6640,6640,6640,6640,0
20240523,111300,16521920,6640,6640,6640,6640,0
20240523,111200,16521920,6640,6640,6640,6640,0
20240523,111100,16521920,6640,6640,6640,6640,0
20240523,111000,16521920,6640,6650,6650,6640,89
20240523,110900,15930950,6670,6670,6670,6670,11
20240523,110800,15857580,6670,6670,6670,6670,0
20240523,110700,15857580,6670,6670,6670,6670,0
20240523,110600,15857580,6670,6670,6670,6670,189
20240523,110500,14596950,6650,6650,6650,6650,14
20240523,110400,14503850,6670,6650,6670,6650,102
20240523,110300,13825530,6670,6670,6670,6670,0
20240523,110200,13825530,6670,6670,6670,6670,0
20240523,110100,13825530,6670,6670,6670,6670,0
20240523,110000,13825530,6670,6670,6670,6670,0
20240523,105900,13825530,6670,6670,6670,6670,0
20240523,105800,13825530,6670,6670,6670,6670,0
20240523,105700,13825530,6670,6670,6670,6670,0
20240523,105600,13825530,6670,6670,6670,6670,0
20240523,105500,13825530,6670,6670,6670,6670,0
20240523,105400,13825530,6670,6670,6670,6670,0
20240523,105300,13825530,6670,6670,6670,6670,0
20240523,105200,13825530,6670,6670,6670,6670,0
20240523,105100,13825530,6670,6670,6670,6670,0
20240523,105000,13825530,6670,6670,6670,6670,0
20240523,104900,13825530,6670,6670,6670,6670,0
20240523,104800,13825530,6670,6670,6670,6670,0
20240523,104700,13825530,6670,6670,6670,6670,0
20240523,104600,13825530,6670,6670,6670,6670,0
20240523,104500,13825530,6670,6670,6670,6670,0
20240523,104400,13825530,6670,6670,6670,6670,0
20240523,104300,13825530,6670,6670,6670,6670,0
20240523,104200,13825530,6670,6670,6670,6670,0
20240523,104100,13825530,6670,6670,6670,6670,0
20240523,104000,13825530,6670,6670,6670,6670,0
20240523,103900,13825530,6670,6670,6670,6670,0
20240523,103800,13825530,6670,6670,6670,6670,0
20240523,103700,13825530,6670,6670,6670,6670,1
20240523,103600,13818860,6660,6660,6660,6660,76
20240523,103500,13312700,6660,6660,6660,6660,0
20240523,103400,13312700,6660,6660,6660,6660,0
20240523,103300,13312700,6660,6660,6660,6660,0
20240523,103200,13312700,6660,6660,6660,6660,0
20240523,103100,13312700,6660,6660,6660,6660,64
20240523,103000,12886460,6670,6670,6670,6670,0
20240523,102900,12886460,6670,6670,6670,6670,0
20240523,102800,12886460,6670,6670,6670,6670,0
20240523,102700,12886460,6670,6670,6670,6670,0
20240523,102600,12886460,6670,6670,6670,6670,1
20240523,102500,12879790,6670,6670,6670,6670,0
20240523,102400,12879790,6670,6670,6670,6670,0
20240523,102300,12879790,6670,6670,6670,6670,0
20240523,102200,12879790,6670,6670,6670,6670,1
20240523,102100,12873120,6660,6660,6660,6660,0
20240523,102000,12873120,6660,6660,6660,6660,1
20240523,101900,12866460,6660,6660,6660,6660,5
20240523,101800,12833160,6670,6670,6670,6670,0
20240523,101700,12833160,6670,6660,6670,6660,7
20240523,101600,12786530,6660,6660,6660,6660,0
20240523,101500,12786530,6660,6660,6660,6660,0
20240523,101400,12786530,6660,6660,6660,6660,0
20240523,101300,12786530,6660,6660,6660,6660,0
20240523,101200,12786530,6660,6660,6660,6660,0
20240523,101100,12786530,6660,6660,6660,6660,0
20240523,101000,12786530,6660,6660,6660,6660,3
20240523,100900,12766550,6670,6670,6670,6670,0
20240523,100800,12766550,6670,6670,6670,6670,0
20240523,100700,12766550,6670,6670,6670,6670,0
20240523,100600,12766550,6670,6670,6670,6670,1505
20240523,100500,2728200,6650,6650,6650,6650,0
20240523,100400,2728200,6650,6650,6650,6650,0
20240523,100300,2728200,6650,6650,6650,6650,0
20240523,100200,2728200,6650,6650,6650,6650,0
20240523,100100,2728200,6650,6660,6670,6650,50
20240523,100000,2395340,6660,6660,6660,6660,0
20240523,095900,2395340,6660,6660,6660,6660,0
20240523,095800,2395340,6660,6660,6660,6660,0
20240523,095700,2395340,6660,6660,6660,6660,0
20240523,095600,2395340,6660,6660,6660,6660,0
20240523,095500,2395340,6660,6660,6660,6660,0
20240523,095400,2395340,6660,6660,6660,6660,0
20240523,095300,2395340,6660,6660,6660,6660,0
20240523,095200,2395340,6660,6660,6660,6660,0
20240523,095100,2395340,6660,6660,6660,6660,0
20240523,095000,2395340,6660,6660,6660,6660,11
20240523,094900,2322080,6670,6670,6670,6670,17
20240523,094800,2208690,6670,6670,6670,6670,2
20240523,094700,2195350,6690,6690,6690,6690,1
20240523,094600,2188660,6680,6680,6680,6680,0
20240523,094500,2188660,6680,6680,6680,6680,0
20240523,094400,2188660,6680,6670,6680,6670,20
20240523,094300,2055160,6680,6680,6680,6680,25
20240523,094200,1888160,6670,6670,6670,6670,0
20240523,094100,1888160,6670,6660,6670,6660,54
20240523,094000,1528180,6650,6650,6650,6650,1
20240523,093900,1521530,6650,6650,6650,6650,49
20240523,093800,1195680,6650,6650,6650,6650,0
20240523,093700,1195680,6650,6650,6650,6650,50
20240523,093600,863180,6650,6650,6650,6650,16
20240523,093500,756780,6640,6640,6640,6640,0
20240523,093400,756780,6640,6640,6640,6640,0
20240523,093300,756780,6640,6640,6640,6640,0
20240523,093200,756780,6640,6640,6640,6640,0
20240523,093100,756780,6640,6640,6640,6640,0
20240523,093000,756780,6640,6640,6640,6640,0
20240523,092900,756780,6640,6640,6640,6640,0
20240523,092800,756780,6640,6640,6640,6640,2
20240523,092700,743500,6640,6640,6640,6640,0
20240523,092600,743500,6640,6640,6640,6640,15
20240523,092500,643900,6640,6640,6640,6640,4
20240523,092400,617340,6640,6640,6640,6640,1
20240523,092300,610700,6640,6640,6640,6640,0
20240523,092200,610700,6640,6640,6640,6640,17
20240523,092100,497820,6640,6650,6650,6640,2
20240523,092000,484530,6660,6660,6660,6660,0
20240523,091900,484530,6660,6660,6660,6660,0
20240523,091800,484530,6660,6650,6660,6650,11
20240523,091700,411370,6650,6650,6650,6650,0
20240523,091600,411370,6650,6640,6650,6640,6
20240523,091500,371520,6630,6630,6630,6630,0
20240523,091400,371520,6630,6630,6630,6630,0
20240523,091300,371520,6630,6620,6630,6620,7
20240523,091200,325130,6610,6610,6610,6610,0
20240523,091100,325130,6610,6630,6630,6610,4
20240523,091000,298650,6610,6610,6610,6610,1
20240523,090900,292040,6620,6620,6620,6620,1
20240523,090800,285420,6600,6600,6600,6600,0
20240523,090700,285420,6600,6600,6600,6600,0
20240523,090600,285420,6600,6600,6600,6600,0
20240523,090500,285420,6600,6600,6600,6600,0
20240523,090400,285420,6600,6600,6600,6600,0
20240523,090300,285420,6600,6610,6610,6600,3
20240523,090200,265600,6640,6640,6640,6640,0
20240523,090100,265600,6640,6640,6640,6640,0
20240523,090000,265600,6640,6640,6640,6640,40