KissMeData/001070/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,183300,97569960,6440,6440,6440,6440,354
20240508,183200,97569960,6440,6440,6440,6440,0
20240508,183100,97569960,6440,6440,6440,6440,0
20240508,183000,97569960,6440,6440,6440,6440,0
20240508,182900,97569960,6440,6440,6440,6440,0
20240508,182800,97569960,6440,6440,6440,6440,0
20240508,182700,97569960,6440,6440,6440,6440,0
20240508,182600,97569960,6440,6440,6440,6440,0
20240508,182500,97569960,6440,6440,6440,6440,0
20240508,182400,97569960,6440,6440,6440,6440,0
20240508,182300,97569960,6440,6440,6440,6440,0
20240508,182200,97569960,6440,6440,6440,6440,0
20240508,182100,97569960,6440,6440,6440,6440,0
20240508,182000,97569960,6440,6440,6440,6440,0
20240508,181900,97569960,6440,6440,6440,6440,0
20240508,181800,97569960,6440,6440,6440,6440,0
20240508,181700,97569960,6440,6440,6440,6440,0
20240508,181600,97569960,6440,6440,6440,6440,0
20240508,181500,97569960,6440,6440,6440,6440,0
20240508,181400,97569960,6440,6440,6440,6440,0
20240508,181300,97569960,6440,6440,6440,6440,0
20240508,181200,97569960,6440,6440,6440,6440,0
20240508,181100,97569960,6440,6440,6440,6440,0
20240508,181000,97569960,6440,6440,6440,6440,0
20240508,180900,97569960,6440,6440,6440,6440,0
20240508,180800,97569960,6440,6440,6440,6440,0
20240508,180700,97569960,6440,6440,6440,6440,0
20240508,180600,97569960,6440,6440,6440,6440,0
20240508,180500,97569960,6440,6440,6440,6440,0
20240508,180400,97569960,6440,6440,6440,6440,0
20240508,180300,97569960,6440,6440,6440,6440,354
20240508,180200,97569960,6440,6440,6440,6440,0
20240508,180100,97569960,6440,6440,6440,6440,0
20240508,180000,97569960,6440,6440,6440,6440,0
20240508,175900,97569960,6440,6440,6440,6440,0
20240508,175800,97569960,6440,6440,6440,6440,0
20240508,175700,97569960,6440,6440,6440,6440,0
20240508,175600,97569960,6440,6440,6440,6440,0
20240508,175500,97569960,6440,6440,6440,6440,0
20240508,175400,97569960,6440,6440,6440,6440,0
20240508,175300,97569960,6440,6440,6440,6440,0
20240508,175200,97569960,6440,6440,6440,6440,0
20240508,175100,97569960,6440,6440,6440,6440,0
20240508,175000,97569960,6440,6440,6440,6440,0
20240508,174900,97569960,6440,6440,6440,6440,0
20240508,174800,97569960,6440,6440,6440,6440,0
20240508,174700,97569960,6440,6440,6440,6440,0
20240508,174600,97569960,6440,6440,6440,6440,0
20240508,174500,97569960,6440,6440,6440,6440,0
20240508,174400,97569960,6440,6440,6440,6440,0
20240508,174300,97569960,6440,6440,6440,6440,0
20240508,174200,97569960,6440,6440,6440,6440,0
20240508,174100,97569960,6440,6440,6440,6440,0
20240508,174000,97569960,6440,6440,6440,6440,0
20240508,173900,97569960,6440,6440,6440,6440,0
20240508,173800,97569960,6440,6440,6440,6440,0
20240508,173700,97569960,6440,6440,6440,6440,0
20240508,173600,97569960,6440,6440,6440,6440,0
20240508,173500,97569960,6440,6440,6440,6440,0
20240508,173400,97569960,6440,6440,6440,6440,0
20240508,173300,97569960,6440,6440,6440,6440,354
20240508,173200,97569960,6440,6440,6440,6440,0
20240508,173100,97569960,6440,6440,6440,6440,0
20240508,173000,97569960,6440,6440,6440,6440,0
20240508,172900,97569960,6440,6440,6440,6440,0
20240508,172800,97569960,6440,6440,6440,6440,0
20240508,172700,97569960,6440,6440,6440,6440,0
20240508,172600,97569960,6440,6440,6440,6440,0
20240508,172500,97569960,6440,6440,6440,6440,0
20240508,172400,97569960,6440,6440,6440,6440,0
20240508,172300,97569960,6440,6440,6440,6440,0
20240508,172200,97569960,6440,6440,6440,6440,0
20240508,172100,97569960,6440,6440,6440,6440,0
20240508,172000,97569960,6440,6440,6440,6440,0
20240508,171900,97569960,6440,6440,6440,6440,0
20240508,171800,97569960,6440,6440,6440,6440,0
20240508,171700,97569960,6440,6440,6440,6440,0
20240508,171600,97569960,6440,6440,6440,6440,0
20240508,171500,97569960,6440,6440,6440,6440,0
20240508,171400,97569960,6440,6440,6440,6440,0
20240508,171300,97569960,6440,6440,6440,6440,0
20240508,171200,97569960,6440,6440,6440,6440,0
20240508,171100,97569960,6440,6440,6440,6440,0
20240508,171000,97569960,6440,6440,6440,6440,0
20240508,170900,97569960,6440,6440,6440,6440,0
20240508,170800,97569960,6440,6440,6440,6440,0
20240508,170700,97569960,6440,6440,6440,6440,0
20240508,170600,97569960,6440,6440,6440,6440,0
20240508,170500,97569960,6440,6440,6440,6440,0
20240508,170400,97569960,6440,6440,6440,6440,0
20240508,170300,97569960,6440,6440,6440,6440,354
20240508,170200,97569960,6440,6440,6440,6440,0
20240508,170100,97569960,6440,6440,6440,6440,0
20240508,170000,97569960,6440,6440,6440,6440,0
20240508,165900,97569960,6440,6440,6440,6440,0
20240508,165800,97569960,6440,6440,6440,6440,0
20240508,165700,97569960,6440,6440,6440,6440,0
20240508,165600,97569960,6440,6440,6440,6440,0
20240508,165500,97569960,6440,6440,6440,6440,0
20240508,165400,97569960,6440,6440,6440,6440,0
20240508,165300,97569960,6440,6440,6440,6440,0
20240508,165200,97569960,6440,6440,6440,6440,0
20240508,165100,97569960,6440,6440,6440,6440,0
20240508,165000,97569960,6440,6440,6440,6440,0
20240508,164900,97569960,6440,6440,6440,6440,0
20240508,164800,97569960,6440,6440,6440,6440,0
20240508,164700,97569960,6440,6440,6440,6440,0
20240508,164600,97569960,6440,6440,6440,6440,0
20240508,164500,97569960,6440,6440,6440,6440,0
20240508,164400,97569960,6440,6440,6440,6440,0
20240508,164300,97569960,6440,6440,6440,6440,0
20240508,164200,97569960,6440,6440,6440,6440,0
20240508,164100,97569960,6440,6440,6440,6440,0
20240508,164000,97569960,6440,6440,6440,6440,0
20240508,163900,97569960,6440,6440,6440,6440,0
20240508,163800,97569960,6440,6440,6440,6440,0
20240508,163700,97569960,6440,6440,6440,6440,0
20240508,163600,97569960,6440,6440,6440,6440,0
20240508,163500,97569960,6440,6440,6440,6440,0
20240508,163400,97569960,6440,6440,6440,6440,0
20240508,163300,97569960,6440,6440,6440,6440,354
20240508,163200,97569960,6440,6440,6440,6440,0
20240508,163100,97569960,6440,6440,6440,6440,0
20240508,163000,97569960,6440,6440,6440,6440,0
20240508,162900,97569960,6440,6440,6440,6440,0
20240508,162800,97569960,6440,6440,6440,6440,0
20240508,162700,97569960,6440,6440,6440,6440,0
20240508,162600,97569960,6440,6440,6440,6440,0
20240508,162500,97569960,6440,6440,6440,6440,0
20240508,162400,97569960,6440,6440,6440,6440,0
20240508,162300,97569960,6440,6440,6440,6440,0
20240508,162200,97569960,6440,6440,6440,6440,0
20240508,162100,97569960,6440,6440,6440,6440,0
20240508,162000,97569960,6440,6440,6440,6440,0
20240508,161900,97569960,6440,6440,6440,6440,0
20240508,161800,97569960,6440,6440,6440,6440,0
20240508,161700,97569960,6440,6440,6440,6440,0
20240508,161600,97569960,6440,6440,6440,6440,0
20240508,161500,97569960,6440,6440,6440,6440,0
20240508,161400,97569960,6440,6440,6440,6440,0
20240508,161300,97569960,6440,6440,6440,6440,0
20240508,161200,97569960,6440,6440,6440,6440,0
20240508,161100,97569960,6440,6440,6440,6440,0
20240508,161000,97569960,6440,6440,6440,6440,0
20240508,160900,97569960,6440,6440,6440,6440,0
20240508,160800,97569960,6440,6440,6440,6440,0
20240508,160700,97569960,6440,6440,6440,6440,0
20240508,160600,97569960,6440,6440,6440,6440,0
20240508,160500,97569960,6440,6440,6440,6440,0
20240508,160400,97569960,6440,6440,6440,6440,0
20240508,160300,97569960,6440,6440,6440,6440,354
20240508,160200,97569960,6440,6440,6440,6440,0
20240508,160100,97569960,6440,6440,6440,6440,0
20240508,160000,97569960,6440,6440,6440,6440,0
20240508,155900,97569960,6440,6440,6440,6440,0
20240508,155800,97569960,6440,6440,6440,6440,0
20240508,155700,97569960,6440,6440,6440,6440,0
20240508,155600,97569960,6440,6440,6440,6440,0
20240508,155500,97569960,6440,6440,6440,6440,0
20240508,155400,97569960,6440,6440,6440,6440,0
20240508,155300,97569960,6440,6440,6440,6440,0
20240508,155200,97569960,6440,6440,6440,6440,0
20240508,155100,97569960,6440,6440,6440,6440,0
20240508,155000,97569960,6440,6440,6440,6440,0
20240508,154900,97569960,6440,6440,6440,6440,0
20240508,154800,97569960,6440,6440,6440,6440,0
20240508,154700,97569960,6440,6440,6440,6440,0
20240508,154600,97569960,6440,6440,6440,6440,0
20240508,154500,97569960,6440,6440,6440,6440,0
20240508,154400,97569960,6440,6440,6440,6440,0
20240508,154300,97569960,6440,6440,6440,6440,0
20240508,154200,97569960,6440,6440,6440,6440,0
20240508,154100,97569960,6440,6440,6440,6440,0
20240508,154000,97569960,6440,6440,6440,6440,0
20240508,153900,97569960,6440,6440,6440,6440,0
20240508,153800,97569960,6440,6440,6440,6440,0
20240508,153700,97569960,6440,6440,6440,6440,0
20240508,153600,97569960,6440,6440,6440,6440,0
20240508,153500,97569960,6440,6440,6440,6440,0
20240508,153400,97569960,6440,6440,6440,6440,0
20240508,153300,97569960,6440,6440,6440,6440,354
20240508,153200,97569960,6440,6440,6440,6440,0
20240508,153100,97569960,6440,6440,6440,6440,0
20240508,153000,97569960,6440,6440,6440,6440,354
20240508,152900,95290200,6440,6440,6440,6440,0
20240508,152800,95290200,6440,6440,6440,6440,0
20240508,152700,95290200,6440,6440,6440,6440,0
20240508,152600,95290200,6440,6440,6440,6440,0
20240508,152500,95290200,6440,6440,6440,6440,0
20240508,152400,95290200,6440,6440,6440,6440,0
20240508,152300,95290200,6440,6440,6440,6440,0
20240508,152200,95290200,6440,6440,6440,6440,0
20240508,152100,95290200,6440,6440,6440,6440,0
20240508,152000,95290200,6440,6440,6440,6440,0
20240508,151900,95290200,6440,6440,6440,6440,1
20240508,151800,95283760,6450,6450,6450,6450,0
20240508,151700,95283760,6450,6450,6450,6450,0
20240508,151600,95283760,6450,6450,6450,6450,0
20240508,151500,95283760,6450,6450,6450,6450,0
20240508,151400,95283760,6450,6450,6450,6450,0
20240508,151300,95283760,6450,6450,6450,6450,7
20240508,151200,95238610,6450,6450,6450,6450,0
20240508,151100,95238610,6450,6450,6450,6450,0
20240508,151000,95238610,6450,6450,6450,6450,0
20240508,150900,95238610,6450,6450,6450,6450,1
20240508,150800,95232160,6440,6450,6450,6440,14
20240508,150700,95141960,6450,6450,6450,6450,0
20240508,150600,95141960,6450,6450,6450,6450,1
20240508,150500,95135510,6450,6440,6450,6440,61
20240508,150400,94742620,6440,6430,6440,6430,609
20240508,150300,90826740,6430,6430,6430,6430,0
20240508,150200,90826740,6430,6430,6430,6430,3
20240508,150100,90807450,6430,6430,6430,6430,0
20240508,150000,90807450,6430,6430,6430,6430,0
20240508,145900,90807450,6430,6430,6430,6430,0
20240508,145800,90807450,6430,6430,6430,6430,22
20240508,145700,90665990,6430,6420,6430,6420,71
20240508,145600,90210160,6420,6420,6420,6420,100
20240508,145500,89568160,6430,6430,6430,6430,0
20240508,145400,89568160,6430,6430,6430,6430,0
20240508,145300,89568160,6430,6430,6430,6430,0
20240508,145200,89568160,6430,6430,6430,6430,0
20240508,145100,89568160,6430,6430,6430,6430,0
20240508,145000,89568160,6430,6430,6430,6430,0
20240508,144900,89568160,6430,6430,6430,6430,0
20240508,144800,89568160,6430,6430,6430,6430,0
20240508,144700,89568160,6430,6430,6430,6430,0
20240508,144600,89568160,6430,6430,6430,6430,0
20240508,144500,89568160,6430,6430,6430,6430,0
20240508,144400,89568160,6430,6430,6430,6430,0
20240508,144300,89568160,6430,6430,6430,6430,0
20240508,144200,89568160,6430,6430,6430,6430,0
20240508,144100,89568160,6430,6420,6430,6420,10
20240508,144000,89503870,6430,6430,6430,6430,0
20240508,143900,89503870,6430,6430,6430,6430,0
20240508,143800,89503870,6430,6430,6430,6430,0
20240508,143700,89503870,6430,6430,6430,6430,0
20240508,143600,89503870,6430,6430,6430,6430,0
20240508,143500,89503870,6430,6430,6430,6430,0
20240508,143400,89503870,6430,6430,6430,6430,0
20240508,143300,89503870,6430,6430,6430,6430,0
20240508,143200,89503870,6430,6430,6430,6430,0
20240508,143100,89503870,6430,6420,6430,6420,738
20240508,143000,84765900,6420,6420,6420,6420,0
20240508,142900,84765900,6420,6420,6420,6420,90
20240508,142800,84188100,6420,6420,6420,6420,0
20240508,142700,84188100,6420,6410,6420,6410,20
20240508,142600,84059890,6410,6420,6420,6410,171
20240508,142500,82963680,6420,6420,6420,6420,25
20240508,142400,82803180,6420,6420,6420,6420,0
20240508,142300,82803180,6420,6420,6420,6420,0
20240508,142200,82803180,6420,6420,6420,6420,0
20240508,142100,82803180,6420,6420,6420,6420,0
20240508,142000,82803180,6420,6420,6420,6420,0
20240508,141900,82803180,6420,6420,6420,6420,0
20240508,141800,82803180,6420,6420,6420,6420,0
20240508,141700,82803180,6420,6420,6420,6420,0
20240508,141600,82803180,6420,6420,6420,6420,0
20240508,141500,82803180,6420,6420,6420,6420,0
20240508,141400,82803180,6420,6420,6420,6420,0
20240508,141300,82803180,6420,6420,6420,6420,5
20240508,141200,82771080,6420,6410,6420,6410,251
20240508,141100,81162160,6420,6420,6420,6420,0
20240508,141000,81162160,6420,6390,6420,6390,1020
20240508,140900,74625090,6390,6390,6390,6390,0
20240508,140800,74625090,6390,6390,6390,6390,15
20240508,140700,74529240,6390,6390,6390,6390,63
20240508,140600,74126670,6420,6420,6420,6420,0
20240508,140500,74126670,6420,6420,6420,6420,0
20240508,140400,74126670,6420,6410,6420,6410,2
20240508,140300,74113840,6400,6400,6400,6400,0
20240508,140200,74113840,6400,6400,6400,6400,5
20240508,140100,74081840,6400,6400,6400,6400,0
20240508,140000,74081840,6400,6400,6400,6400,0
20240508,135900,74081840,6400,6400,6400,6400,201
20240508,135800,72795440,6400,6400,6400,6400,0
20240508,135700,72795440,6400,6400,6400,6400,0
20240508,135600,72795440,6400,6400,6400,6400,0
20240508,135500,72795440,6400,6400,6400,6400,0
20240508,135400,72795440,6400,6400,6400,6400,0
20240508,135300,72795440,6400,6400,6400,6400,20
20240508,135200,72667440,6400,6400,6400,6400,0
20240508,135100,72667440,6400,6400,6400,6400,0
20240508,135000,72667440,6400,6400,6400,6400,0
20240508,134900,72667440,6400,6400,6400,6400,0
20240508,134800,72667440,6400,6400,6400,6400,0
20240508,134700,72667440,6400,6400,6400,6400,0
20240508,134600,72667440,6400,6400,6400,6400,5
20240508,134500,72635440,6400,6400,6400,6400,5
20240508,134400,72603440,6400,6400,6400,6400,0
20240508,134300,72603440,6400,6400,6400,6400,0
20240508,134200,72603440,6400,6400,6400,6400,0
20240508,134100,72603440,6400,6400,6400,6400,0
20240508,134000,72603440,6400,6400,6400,6400,0
20240508,133900,72603440,6400,6400,6400,6400,0
20240508,133800,72603440,6400,6400,6400,6400,0
20240508,133700,72603440,6400,6400,6400,6400,0
20240508,133600,72603440,6400,6400,6400,6400,0
20240508,133500,72603440,6400,6400,6400,6400,0
20240508,133400,72603440,6400,6400,6400,6400,0
20240508,133300,72603440,6400,6400,6400,6400,0
20240508,133200,72603440,6400,6400,6400,6400,0
20240508,133100,72603440,6400,6400,6400,6380,188
20240508,133000,71403960,6390,6390,6390,6390,0
20240508,132900,71403960,6390,6390,6390,6390,40
20240508,132800,71148360,6390,6390,6390,6390,0
20240508,132700,71148360,6390,6390,6390,6390,0
20240508,132600,71148360,6390,6390,6390,6390,381
20240508,132500,68713770,6400,6400,6400,6400,0
20240508,132400,68713770,6400,6400,6400,6400,0
20240508,132300,68713770,6400,6400,6400,6400,1
20240508,132200,68707370,6400,6400,6400,6400,313
20240508,132100,66704170,6420,6420,6420,6420,0
20240508,132000,66704170,6420,6420,6420,6420,0
20240508,131900,66704170,6420,6420,6420,6420,0
20240508,131800,66704170,6420,6420,6420,6420,0
20240508,131700,66704170,6420,6420,6420,6420,0
20240508,131600,66704170,6420,6420,6420,6420,0
20240508,131500,66704170,6420,6420,6420,6420,0
20240508,131400,66704170,6420,6420,6420,6420,0
20240508,131300,66704170,6420,6420,6420,6420,1
20240508,131200,66697750,6400,6400,6400,6400,0
20240508,131100,66697750,6400,6400,6400,6400,30
20240508,131000,66505750,6420,6420,6420,6420,0
20240508,130900,66505750,6420,6420,6420,6420,30
20240508,130800,66313150,6420,6420,6420,6420,1
20240508,130700,66306730,6420,6420,6420,6420,0
20240508,130600,66306730,6420,6420,6420,6420,100
20240508,130500,65664730,6420,6420,6420,6420,0
20240508,130400,65664730,6420,6420,6420,6420,0
20240508,130300,65664730,6420,6420,6420,6420,0
20240508,130200,65664730,6420,6420,6420,6420,10
20240508,130100,65600530,6400,6400,6400,6400,0
20240508,130000,65600530,6400,6400,6400,6400,0
20240508,125900,65600530,6400,6400,6400,6400,0
20240508,125800,65600530,6400,6400,6400,6400,0
20240508,125700,65600530,6400,6410,6410,6400,5
20240508,125600,65568520,6410,6410,6410,6410,0
20240508,125500,65568520,6410,6410,6410,6410,0
20240508,125400,65568520,6410,6410,6410,6410,0
20240508,125300,65568520,6410,6410,6410,6410,110
20240508,125200,64863420,6420,6420,6420,6420,5
20240508,125100,64831320,6420,6420,6420,6420,0
20240508,125000,64831320,6420,6420,6420,6420,95
20240508,124900,64221420,6420,6420,6420,6420,0
20240508,124800,64221420,6420,6420,6420,6420,0
20240508,124700,64221420,6420,6420,6420,6420,0
20240508,124600,64221420,6420,6420,6420,6420,5
20240508,124500,64189320,6430,6400,6430,6400,14
20240508,124400,64099570,6400,6400,6400,6400,40
20240508,124300,63843570,6400,6400,6400,6400,160
20240508,124200,62819570,6400,6400,6400,6400,0
20240508,124100,62819570,6400,6400,6400,6400,0
20240508,124000,62819570,6400,6400,6400,6400,101
20240508,123900,62173170,6400,6400,6400,6400,34
20240508,123800,61955570,6400,6400,6400,6400,0
20240508,123700,61955570,6400,6400,6400,6400,1
20240508,123600,61949170,6400,6400,6400,6400,7
20240508,123500,61904370,6400,6400,6400,6400,10
20240508,123400,61840370,6400,6400,6400,6400,0
20240508,123300,61840370,6400,6400,6400,6400,0
20240508,123200,61840370,6400,6400,6400,6400,1
20240508,123100,61833970,6400,6400,6400,6400,0
20240508,123000,61833970,6400,6400,6400,6400,0
20240508,122900,61833970,6400,6400,6400,6400,1
20240508,122800,61827570,6400,6400,6400,6400,0
20240508,122700,61827570,6400,6400,6400,6400,0
20240508,122600,61827570,6400,6400,6400,6400,0
20240508,122500,61827570,6400,6400,6400,6400,0
20240508,122400,61827570,6400,6400,6400,6400,1
20240508,122300,61821170,6390,6390,6390,6390,0
20240508,122200,61821170,6390,6390,6390,6390,0
20240508,122100,61821170,6390,6390,6390,6390,499
20240508,122000,58632560,6390,6390,6390,6390,216
20240508,121900,57252320,6390,6390,6390,6390,196
20240508,121800,55999880,6400,6400,6400,6400,405
20240508,121700,53407880,6400,6400,6400,6400,0
20240508,121600,53407880,6400,6400,6400,6400,2
20240508,121500,53395080,6400,6400,6400,6400,10
20240508,121400,53331080,6400,6400,6400,6400,3
20240508,121300,53311880,6400,6400,6400,6400,0
20240508,121200,53311880,6400,6400,6400,6400,2
20240508,121100,53299080,6400,6400,6400,6400,31
20240508,121000,53100680,6400,6400,6400,6400,13
20240508,120900,53017480,6400,6410,6410,6400,169
20240508,120800,51935740,6430,6430,6430,6430,0
20240508,120700,51935740,6430,6430,6430,6430,0
20240508,120600,51935740,6430,6430,6430,6430,0
20240508,120500,51935740,6430,6430,6430,6430,0
20240508,120400,51935740,6430,6430,6430,6430,0
20240508,120300,51935740,6430,6430,6430,6430,1
20240508,120200,51929310,6400,6420,6420,6400,2000
20240508,120100,39124650,6430,6420,6430,6420,25
20240508,120000,38964140,6430,6430,6430,6430,68
20240508,115900,38526900,6430,6430,6430,6430,0
20240508,115800,38526900,6430,6430,6430,6430,4
20240508,115700,38501180,6430,6430,6430,6430,7
20240508,115600,38456170,6430,6440,6440,6430,8
20240508,115500,38404690,6440,6440,6440,6440,3
20240508,115400,38385370,6450,6450,6450,6450,0
20240508,115300,38385370,6450,6450,6450,6450,0
20240508,115200,38385370,6450,6450,6450,6450,0
20240508,115100,38385370,6450,6450,6450,6450,0
20240508,115000,38385370,6450,6450,6450,6450,0
20240508,114900,38385370,6450,6450,6450,6450,0
20240508,114800,38385370,6450,6450,6450,6450,0
20240508,114700,38385370,6450,6450,6450,6450,0
20240508,114600,38385370,6450,6450,6450,6450,0
20240508,114500,38385370,6450,6410,6450,6410,101
20240508,114400,37737920,6410,6410,6410,6410,0
20240508,114300,37737920,6410,6440,6440,6410,4000
20240508,114200,12061520,6450,6450,6450,6450,0
20240508,114100,12061520,6450,6450,6450,6450,0
20240508,114000,12061520,6450,6450,6450,6450,0
20240508,113900,12061520,6450,6450,6450,6450,0
20240508,113800,12061520,6450,6450,6450,6450,32
20240508,113700,11855120,6460,6460,6460,6460,1
20240508,113600,11848660,6450,6450,6450,6450,0
20240508,113500,11848660,6450,6450,6450,6450,18
20240508,113400,11732560,6450,6450,6450,6450,0
20240508,113300,11732560,6450,6450,6450,6450,50
20240508,113200,11410060,6450,6450,6450,6450,1
20240508,113100,11403610,6450,6450,6450,6450,100
20240508,113000,10758610,6450,6450,6450,6450,1
20240508,112900,10752160,6450,6450,6450,6450,1
20240508,112800,10745710,6450,6450,6450,6450,29
20240508,112700,10558660,6460,6460,6460,6460,0
20240508,112600,10558660,6460,6460,6460,6460,0
20240508,112500,10558660,6460,6460,6460,6460,0
20240508,112400,10558660,6460,6460,6460,6460,0
20240508,112300,10558660,6460,6460,6460,6460,0
20240508,112200,10558660,6460,6460,6460,6460,0
20240508,112100,10558660,6460,6460,6460,6460,0
20240508,112000,10558660,6460,6460,6460,6460,0
20240508,111900,10558660,6460,6460,6460,6460,0
20240508,111800,10558660,6460,6460,6460,6460,0
20240508,111700,10558660,6460,6460,6460,6460,0
20240508,111600,10558660,6460,6460,6460,6460,4
20240508,111500,10532820,6460,6460,6460,6460,0
20240508,111400,10532820,6460,6460,6460,6460,0
20240508,111300,10532820,6460,6460,6460,6460,36
20240508,111200,10300260,6460,6460,6460,6460,0
20240508,111100,10300260,6460,6460,6460,6460,10
20240508,111000,10235660,6460,6460,6460,6460,1
20240508,110900,10229200,6460,6460,6460,6460,0
20240508,110800,10229200,6460,6460,6460,6460,0
20240508,110700,10229200,6460,6460,6460,6460,0
20240508,110600,10229200,6460,6460,6460,6460,3
20240508,110500,10209820,6470,6470,6470,6470,2
20240508,110400,10196880,6460,6460,6460,6460,0
20240508,110300,10196880,6460,6460,6460,6460,2
20240508,110200,10183960,6470,6470,6470,6470,0
20240508,110100,10183960,6470,6470,6470,6470,0
20240508,110000,10183960,6470,6470,6470,6470,0
20240508,105900,10183960,6470,6470,6470,6470,0
20240508,105800,10183960,6470,6470,6470,6470,0
20240508,105700,10183960,6470,6470,6470,6470,0
20240508,105600,10183960,6470,6470,6470,6470,0
20240508,105500,10183960,6470,6470,6470,6470,100
20240508,105400,9536960,6470,6470,6470,6470,100
20240508,105300,8889960,6470,6470,6470,6470,0
20240508,105200,8889960,6470,6470,6470,6470,0
20240508,105100,8889960,6470,6470,6470,6470,0
20240508,105000,8889960,6470,6470,6470,6470,0
20240508,104900,8889960,6470,6470,6470,6470,0
20240508,104800,8889960,6470,6470,6470,6470,0
20240508,104700,8889960,6470,6470,6470,6470,0
20240508,104600,8889960,6470,6470,6470,6470,0
20240508,104500,8889960,6470,6470,6470,6470,30
20240508,104400,8695860,6470,6470,6470,6470,0
20240508,104300,8695860,6470,6470,6470,6470,0
20240508,104200,8695860,6470,6470,6470,6470,0
20240508,104100,8695860,6470,6470,6470,6470,0
20240508,104000,8695860,6470,6470,6470,6470,0
20240508,103900,8695860,6470,6470,6470,6470,2
20240508,103800,8682920,6460,6460,6460,6460,0
20240508,103700,8682920,6460,6460,6460,6460,1
20240508,103600,8676460,6470,6470,6470,6470,0
20240508,103500,8676460,6470,6470,6470,6470,0
20240508,103400,8676460,6470,6470,6470,6470,0
20240508,103300,8676460,6470,6470,6470,6470,0
20240508,103200,8676460,6470,6470,6470,6470,1
20240508,103100,8669990,6450,6450,6450,6450,0
20240508,103000,8669990,6450,6450,6450,6450,0
20240508,102900,8669990,6450,6450,6450,6450,0
20240508,102800,8669990,6450,6450,6450,6450,0
20240508,102700,8669990,6450,6460,6460,6450,235
20240508,102600,7153330,6470,6470,6470,6470,0
20240508,102500,7153330,6470,6470,6470,6470,0
20240508,102400,7153330,6470,6470,6470,6470,0
20240508,102300,7153330,6470,6470,6470,6470,0
20240508,102200,7153330,6470,6470,6470,6470,10
20240508,102100,7088630,6470,6470,6470,6470,5
20240508,102000,7056280,6470,6470,6470,6470,21
20240508,101900,6920410,6470,6470,6470,6470,0
20240508,101800,6920410,6470,6470,6470,6470,0
20240508,101700,6920410,6470,6470,6470,6470,0
20240508,101600,6920410,6470,6470,6470,6470,0
20240508,101500,6920410,6470,6470,6470,6470,0
20240508,101400,6920410,6470,6470,6470,6470,0
20240508,101300,6920410,6470,6470,6470,6470,1
20240508,101200,6913940,6470,6470,6470,6470,0
20240508,101100,6913940,6470,6470,6470,6470,0
20240508,101000,6913940,6470,6480,6480,6470,252
20240508,100900,5283220,6490,6490,6490,6490,0
20240508,100800,5283220,6490,6490,6490,6490,0
20240508,100700,5283220,6490,6490,6490,6490,0
20240508,100600,5283220,6490,6490,6490,6490,0
20240508,100500,5283220,6490,6490,6490,6490,0
20240508,100400,5283220,6490,6490,6490,6490,0
20240508,100300,5283220,6490,6490,6490,6490,0
20240508,100200,5283220,6490,6490,6490,6490,0
20240508,100100,5283220,6490,6490,6490,6490,0
20240508,100000,5283220,6490,6490,6490,6490,0
20240508,095900,5283220,6490,6490,6490,6490,0
20240508,095800,5283220,6490,6490,6490,6490,0
20240508,095700,5283220,6490,6490,6490,6490,0
20240508,095600,5283220,6490,6490,6490,6490,0
20240508,095500,5283220,6490,6490,6490,6490,0
20240508,095400,5283220,6490,6490,6490,6490,0
20240508,095300,5283220,6490,6490,6490,6490,0
20240508,095200,5283220,6490,6490,6490,6490,0
20240508,095100,5283220,6490,6490,6490,6490,0
20240508,095000,5283220,6490,6490,6490,6490,0
20240508,094900,5283220,6490,6490,6490,6490,0
20240508,094800,5283220,6490,6490,6490,6490,0
20240508,094700,5283220,6490,6490,6490,6490,0
20240508,094600,5283220,6490,6490,6490,6490,0
20240508,094500,5283220,6490,6490,6490,6490,0
20240508,094400,5283220,6490,6490,6490,6490,0
20240508,094300,5283220,6490,6490,6490,6490,10
20240508,094200,5218320,6480,6480,6480,6480,0
20240508,094100,5218320,6480,6480,6480,6480,78
20240508,094000,4712880,6490,6490,6490,6490,0
20240508,093900,4712880,6490,6490,6490,6490,0
20240508,093800,4712880,6490,6490,6490,6490,0
20240508,093700,4712880,6490,6500,6500,6490,135
20240508,093600,3836610,6500,6500,6500,6500,9
20240508,093500,3778110,6500,6500,6500,6500,0
20240508,093400,3778110,6500,6500,6500,6500,0
20240508,093300,3778110,6500,6500,6500,6500,0
20240508,093200,3778110,6500,6500,6500,6500,0
20240508,093100,3778110,6500,6500,6500,6500,0
20240508,093000,3778110,6500,6500,6500,6500,0
20240508,092900,3778110,6500,6500,6500,6500,0
20240508,092800,3778110,6500,6500,6500,6500,0
20240508,092700,3778110,6500,6510,6510,6500,491
20240508,092600,586590,6550,6550,6550,6550,0
20240508,092500,586590,6550,6550,6550,6550,0
20240508,092400,586590,6550,6550,6550,6550,0
20240508,092300,586590,6550,6550,6550,6550,0
20240508,092200,586590,6550,6550,6550,6550,0
20240508,092100,586590,6550,6550,6550,6550,0
20240508,092000,586590,6550,6550,6550,6550,0
20240508,091900,586590,6550,6550,6550,6550,0
20240508,091800,586590,6550,6550,6550,6550,0
20240508,091700,586590,6550,6550,6550,6550,0
20240508,091600,586590,6550,6550,6550,6550,0
20240508,091500,586590,6550,6550,6550,6550,0
20240508,091400,586590,6550,6550,6550,6550,0
20240508,091300,586590,6550,6550,6550,6550,0
20240508,091200,586590,6550,6550,6550,6550,0
20240508,091100,586590,6550,6550,6550,6550,0
20240508,091000,586590,6550,6550,6550,6550,0
20240508,090900,586590,6550,6550,6550,6550,0
20240508,090800,586590,6550,6550,6550,6550,0
20240508,090700,586590,6550,6550,6550,6550,1
20240508,090600,580040,6490,6490,6490,6490,0
20240508,090500,580040,6490,6490,6490,6490,0
20240508,090400,580040,6490,6490,6490,6490,0
20240508,090300,580040,6490,6490,6490,6490,0
20240508,090200,580040,6490,6490,6490,6490,0
20240508,090100,580040,6490,6550,6550,6490,10
20240508,090000,515080,6520,6520,6520,6520,79