KissMeData/246720/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,204600,82992010,6130,6130,6130,6130,500
20240508,204500,82992010,6130,6130,6130,6130,0
20240508,204400,82992010,6130,6130,6130,6130,0
20240508,204300,82992010,6130,6130,6130,6130,0
20240508,204200,82992010,6130,6130,6130,6130,0
20240508,204100,82992010,6130,6130,6130,6130,0
20240508,204000,82992010,6130,6130,6130,6130,0
20240508,203900,82992010,6130,6130,6130,6130,0
20240508,203800,82992010,6130,6130,6130,6130,0
20240508,203700,82992010,6130,6130,6130,6130,0
20240508,203600,82992010,6130,6130,6130,6130,0
20240508,203500,82992010,6130,6130,6130,6130,0
20240508,203400,82992010,6130,6130,6130,6130,0
20240508,203300,82992010,6130,6130,6130,6130,0
20240508,203200,82992010,6130,6130,6130,6130,0
20240508,203100,82992010,6130,6130,6130,6130,0
20240508,203000,82992010,6130,6130,6130,6130,0
20240508,202900,82992010,6130,6130,6130,6130,0
20240508,202800,82992010,6130,6130,6130,6130,0
20240508,202700,82992010,6130,6130,6130,6130,0
20240508,202600,82992010,6130,6130,6130,6130,0
20240508,202500,82992010,6130,6130,6130,6130,0
20240508,202400,82992010,6130,6130,6130,6130,0
20240508,202300,82992010,6130,6130,6130,6130,0
20240508,202200,82992010,6130,6130,6130,6130,0
20240508,202100,82992010,6130,6130,6130,6130,0
20240508,202000,82992010,6130,6130,6130,6130,0
20240508,201900,82992010,6130,6130,6130,6130,0
20240508,201800,82992010,6130,6130,6130,6130,0
20240508,201700,82992010,6130,6130,6130,6130,0
20240508,201600,82992010,6130,6130,6130,6130,500
20240508,201500,82992010,6130,6130,6130,6130,0
20240508,201400,82992010,6130,6130,6130,6130,0
20240508,201300,82992010,6130,6130,6130,6130,0
20240508,201200,82992010,6130,6130,6130,6130,0
20240508,201100,82992010,6130,6130,6130,6130,0
20240508,201000,82992010,6130,6130,6130,6130,0
20240508,200900,82992010,6130,6130,6130,6130,0
20240508,200800,82992010,6130,6130,6130,6130,0
20240508,200700,82992010,6130,6130,6130,6130,0
20240508,200600,82992010,6130,6130,6130,6130,0
20240508,200500,82992010,6130,6130,6130,6130,0
20240508,200400,82992010,6130,6130,6130,6130,0
20240508,200300,82992010,6130,6130,6130,6130,0
20240508,200200,82992010,6130,6130,6130,6130,0
20240508,200100,82992010,6130,6130,6130,6130,0
20240508,200000,82992010,6130,6130,6130,6130,0
20240508,195900,82992010,6130,6130,6130,6130,0
20240508,195800,82992010,6130,6130,6130,6130,0
20240508,195700,82992010,6130,6130,6130,6130,0
20240508,195600,82992010,6130,6130,6130,6130,0
20240508,195500,82992010,6130,6130,6130,6130,0
20240508,195400,82992010,6130,6130,6130,6130,0
20240508,195300,82992010,6130,6130,6130,6130,0
20240508,195200,82992010,6130,6130,6130,6130,0
20240508,195100,82992010,6130,6130,6130,6130,0
20240508,195000,82992010,6130,6130,6130,6130,0
20240508,194900,82992010,6130,6130,6130,6130,0
20240508,194800,82992010,6130,6130,6130,6130,0
20240508,194700,82992010,6130,6130,6130,6130,0
20240508,194600,82992010,6130,6130,6130,6130,500
20240508,194500,82992010,6130,6130,6130,6130,0
20240508,194400,82992010,6130,6130,6130,6130,0
20240508,194300,82992010,6130,6130,6130,6130,0
20240508,194200,82992010,6130,6130,6130,6130,0
20240508,194100,82992010,6130,6130,6130,6130,0
20240508,194000,82992010,6130,6130,6130,6130,0
20240508,193900,82992010,6130,6130,6130,6130,0
20240508,193800,82992010,6130,6130,6130,6130,0
20240508,193700,82992010,6130,6130,6130,6130,0
20240508,193600,82992010,6130,6130,6130,6130,0
20240508,193500,82992010,6130,6130,6130,6130,0
20240508,193400,82992010,6130,6130,6130,6130,0
20240508,193300,82992010,6130,6130,6130,6130,0
20240508,193200,82992010,6130,6130,6130,6130,0
20240508,193100,82992010,6130,6130,6130,6130,0
20240508,193000,82992010,6130,6130,6130,6130,0
20240508,192900,82992010,6130,6130,6130,6130,0
20240508,192800,82992010,6130,6130,6130,6130,0
20240508,192700,82992010,6130,6130,6130,6130,0
20240508,192600,82992010,6130,6130,6130,6130,0
20240508,192500,82992010,6130,6130,6130,6130,0
20240508,192400,82992010,6130,6130,6130,6130,0
20240508,192300,82992010,6130,6130,6130,6130,0
20240508,192200,82992010,6130,6130,6130,6130,0
20240508,192100,82992010,6130,6130,6130,6130,0
20240508,192000,82992010,6130,6130,6130,6130,0
20240508,191900,82992010,6130,6130,6130,6130,0
20240508,191800,82992010,6130,6130,6130,6130,0
20240508,191700,82992010,6130,6130,6130,6130,0
20240508,191600,82992010,6130,6130,6130,6130,500
20240508,191500,82992010,6130,6130,6130,6130,0
20240508,191400,82992010,6130,6130,6130,6130,0
20240508,191300,82992010,6130,6130,6130,6130,0
20240508,191200,82992010,6130,6130,6130,6130,0
20240508,191100,82992010,6130,6130,6130,6130,0
20240508,191000,82992010,6130,6130,6130,6130,0
20240508,190900,82992010,6130,6130,6130,6130,0
20240508,190800,82992010,6130,6130,6130,6130,0
20240508,190700,82992010,6130,6130,6130,6130,0
20240508,190600,82992010,6130,6130,6130,6130,0
20240508,190500,82992010,6130,6130,6130,6130,0
20240508,190400,82992010,6130,6130,6130,6130,0
20240508,190300,82992010,6130,6130,6130,6130,0
20240508,190200,82992010,6130,6130,6130,6130,0
20240508,190100,82992010,6130,6130,6130,6130,0
20240508,190000,82992010,6130,6130,6130,6130,0
20240508,185900,82992010,6130,6130,6130,6130,0
20240508,185800,82992010,6130,6130,6130,6130,0
20240508,185700,82992010,6130,6130,6130,6130,0
20240508,185600,82992010,6130,6130,6130,6130,0
20240508,185500,82992010,6130,6130,6130,6130,0
20240508,185400,82992010,6130,6130,6130,6130,0
20240508,185300,82992010,6130,6130,6130,6130,0
20240508,185200,82992010,6130,6130,6130,6130,0
20240508,185100,82992010,6130,6130,6130,6130,0
20240508,185000,82992010,6130,6130,6130,6130,0
20240508,184900,82992010,6130,6130,6130,6130,0
20240508,184800,82992010,6130,6130,6130,6130,0
20240508,184700,82992010,6130,6130,6130,6130,0
20240508,184600,82992010,6130,6130,6130,6130,500
20240508,184500,82992010,6130,6130,6130,6130,0
20240508,184400,82992010,6130,6130,6130,6130,0
20240508,184300,82992010,6130,6130,6130,6130,0
20240508,184200,82992010,6130,6130,6130,6130,0
20240508,184100,82992010,6130,6130,6130,6130,0
20240508,184000,82992010,6130,6130,6130,6130,0
20240508,183900,82992010,6130,6130,6130,6130,0
20240508,183800,82992010,6130,6130,6130,6130,0
20240508,183700,82992010,6130,6130,6130,6130,0
20240508,183600,82992010,6130,6130,6130,6130,0
20240508,183500,82992010,6130,6130,6130,6130,0
20240508,183400,82992010,6130,6130,6130,6130,0
20240508,183300,82992010,6130,6130,6130,6130,0
20240508,183200,82992010,6130,6130,6130,6130,0
20240508,183100,82992010,6130,6130,6130,6130,0
20240508,183000,82992010,6130,6130,6130,6130,0
20240508,182900,82992010,6130,6130,6130,6130,0
20240508,182800,82992010,6130,6130,6130,6130,0
20240508,182700,82992010,6130,6130,6130,6130,0
20240508,182600,82992010,6130,6130,6130,6130,0
20240508,182500,82992010,6130,6130,6130,6130,0
20240508,182400,82992010,6130,6130,6130,6130,0
20240508,182300,82992010,6130,6130,6130,6130,0
20240508,182200,82992010,6130,6130,6130,6130,0
20240508,182100,82992010,6130,6130,6130,6130,0
20240508,182000,82992010,6130,6130,6130,6130,0
20240508,181900,82992010,6130,6130,6130,6130,0
20240508,181800,82992010,6130,6130,6130,6130,0
20240508,181700,82992010,6130,6130,6130,6130,0
20240508,181600,82992010,6130,6130,6130,6130,500
20240508,181500,82992010,6130,6130,6130,6130,0
20240508,181400,82992010,6130,6130,6130,6130,0
20240508,181300,82992010,6130,6130,6130,6130,0
20240508,181200,82992010,6130,6130,6130,6130,0
20240508,181100,82992010,6130,6130,6130,6130,0
20240508,181000,82992010,6130,6130,6130,6130,0
20240508,180900,82992010,6130,6130,6130,6130,0
20240508,180800,82992010,6130,6130,6130,6130,0
20240508,180700,82992010,6130,6130,6130,6130,0
20240508,180600,82992010,6130,6130,6130,6130,0
20240508,180500,82992010,6130,6130,6130,6130,0
20240508,180400,82992010,6130,6130,6130,6130,0
20240508,180300,82992010,6130,6130,6130,6130,0
20240508,180200,82992010,6130,6130,6130,6130,0
20240508,180100,82992010,6130,6130,6130,6130,0
20240508,180000,82992010,6130,6130,6130,6130,0
20240508,175900,82992010,6130,6130,6130,6130,0
20240508,175800,82992010,6130,6130,6130,6130,0
20240508,175700,82992010,6130,6130,6130,6130,0
20240508,175600,82992010,6130,6130,6130,6130,0
20240508,175500,82992010,6130,6130,6130,6130,0
20240508,175400,82992010,6130,6130,6130,6130,0
20240508,175300,82992010,6130,6130,6130,6130,0
20240508,175200,82992010,6130,6130,6130,6130,0
20240508,175100,82992010,6130,6130,6130,6130,0
20240508,175000,82992010,6130,6130,6130,6130,0
20240508,174900,82992010,6130,6130,6130,6130,0
20240508,174800,82992010,6130,6130,6130,6130,0
20240508,174700,82992010,6130,6130,6130,6130,0
20240508,174600,82992010,6130,6130,6130,6130,500
20240508,174500,82992010,6130,6130,6130,6130,0
20240508,174400,82992010,6130,6130,6130,6130,0
20240508,174300,82992010,6130,6130,6130,6130,0
20240508,174200,82992010,6130,6130,6130,6130,0
20240508,174100,82992010,6130,6130,6130,6130,0
20240508,174000,82992010,6130,6130,6130,6130,0
20240508,173900,82992010,6130,6130,6130,6130,0
20240508,173800,82992010,6130,6130,6130,6130,0
20240508,173700,82992010,6130,6130,6130,6130,0
20240508,173600,82992010,6130,6130,6130,6130,0
20240508,173500,82992010,6130,6130,6130,6130,0
20240508,173400,82992010,6130,6130,6130,6130,0
20240508,173300,82992010,6130,6130,6130,6130,0
20240508,173200,82992010,6130,6130,6130,6130,0
20240508,173100,82992010,6130,6130,6130,6130,0
20240508,173000,82992010,6130,6130,6130,6130,0
20240508,172900,82992010,6130,6130,6130,6130,0
20240508,172800,82992010,6130,6130,6130,6130,0
20240508,172700,82992010,6130,6130,6130,6130,0
20240508,172600,82992010,6130,6130,6130,6130,0
20240508,172500,82992010,6130,6130,6130,6130,0
20240508,172400,82992010,6130,6130,6130,6130,0
20240508,172300,82992010,6130,6130,6130,6130,0
20240508,172200,82992010,6130,6130,6130,6130,0
20240508,172100,82992010,6130,6130,6130,6130,0
20240508,172000,82992010,6130,6130,6130,6130,0
20240508,171900,82992010,6130,6130,6130,6130,0
20240508,171800,82992010,6130,6130,6130,6130,0
20240508,171700,82992010,6130,6130,6130,6130,0
20240508,171600,82992010,6130,6130,6130,6130,500
20240508,171500,82992010,6130,6130,6130,6130,0
20240508,171400,82992010,6130,6130,6130,6130,0
20240508,171300,82992010,6130,6130,6130,6130,0
20240508,171200,82992010,6130,6130,6130,6130,0
20240508,171100,82992010,6130,6130,6130,6130,0
20240508,171000,82992010,6130,6130,6130,6130,0
20240508,170900,82992010,6130,6130,6130,6130,0
20240508,170800,82992010,6130,6130,6130,6130,0
20240508,170700,82992010,6130,6130,6130,6130,0
20240508,170600,82992010,6130,6130,6130,6130,0
20240508,170500,82992010,6130,6130,6130,6130,0
20240508,170400,82992010,6130,6130,6130,6130,0
20240508,170300,82992010,6130,6130,6130,6130,0
20240508,170200,82992010,6130,6130,6130,6130,0
20240508,170100,82992010,6130,6130,6130,6130,0
20240508,170000,82992010,6130,6130,6130,6130,0
20240508,165900,82992010,6130,6130,6130,6130,0
20240508,165800,82992010,6130,6130,6130,6130,0
20240508,165700,82992010,6130,6130,6130,6130,0
20240508,165600,82992010,6130,6130,6130,6130,0
20240508,165500,82992010,6130,6130,6130,6130,0
20240508,165400,82992010,6130,6130,6130,6130,0
20240508,165300,82992010,6130,6130,6130,6130,0
20240508,165200,82992010,6130,6130,6130,6130,0
20240508,165100,82992010,6130,6130,6130,6130,0
20240508,165000,82992010,6130,6130,6130,6130,0
20240508,164900,82992010,6130,6130,6130,6130,0
20240508,164800,82992010,6130,6130,6130,6130,0
20240508,164700,82992010,6130,6130,6130,6130,0
20240508,164600,82992010,6130,6130,6130,6130,500
20240508,164500,82992010,6130,6130,6130,6130,0
20240508,164400,82992010,6130,6130,6130,6130,0
20240508,164300,82992010,6130,6130,6130,6130,0
20240508,164200,82992010,6130,6130,6130,6130,0
20240508,164100,82992010,6130,6130,6130,6130,0
20240508,164000,82992010,6130,6130,6130,6130,0
20240508,163900,82992010,6130,6130,6130,6130,0
20240508,163800,82992010,6130,6130,6130,6130,0
20240508,163700,82992010,6130,6130,6130,6130,0
20240508,163600,82992010,6130,6130,6130,6130,0
20240508,163500,82992010,6130,6130,6130,6130,0
20240508,163400,82992010,6130,6130,6130,6130,0
20240508,163300,82992010,6130,6130,6130,6130,0
20240508,163200,82992010,6130,6130,6130,6130,0
20240508,163100,82992010,6130,6130,6130,6130,0
20240508,163000,82992010,6130,6130,6130,6130,0
20240508,162900,82992010,6130,6130,6130,6130,0
20240508,162800,82992010,6130,6130,6130,6130,0
20240508,162700,82992010,6130,6130,6130,6130,0
20240508,162600,82992010,6130,6130,6130,6130,0
20240508,162500,82992010,6130,6130,6130,6130,0
20240508,162400,82992010,6130,6130,6130,6130,0
20240508,162300,82992010,6130,6130,6130,6130,0
20240508,162200,82992010,6130,6130,6130,6130,0
20240508,162100,82992010,6130,6130,6130,6130,0
20240508,162000,82992010,6130,6130,6130,6130,0
20240508,161900,82992010,6130,6130,6130,6130,0
20240508,161800,82992010,6130,6130,6130,6130,0
20240508,161700,82992010,6130,6130,6130,6130,0
20240508,161600,82992010,6130,6130,6130,6130,500
20240508,161500,82992010,6130,6130,6130,6130,0
20240508,161400,82992010,6130,6130,6130,6130,0
20240508,161300,82992010,6130,6130,6130,6130,0
20240508,161200,82992010,6130,6130,6130,6130,0
20240508,161100,82992010,6130,6130,6130,6130,0
20240508,161000,82992010,6130,6130,6130,6130,0
20240508,160900,82992010,6130,6130,6130,6130,0
20240508,160800,82992010,6130,6130,6130,6130,0
20240508,160700,82992010,6130,6130,6130,6130,0
20240508,160600,82992010,6130,6130,6130,6130,0
20240508,160500,82992010,6130,6130,6130,6130,0
20240508,160400,82992010,6130,6130,6130,6130,0
20240508,160300,82992010,6130,6130,6130,6130,0
20240508,160200,82992010,6130,6130,6130,6130,0
20240508,160100,82992010,6130,6130,6130,6130,0
20240508,160000,82992010,6130,6130,6130,6130,0
20240508,155900,82992010,6130,6130,6130,6130,0
20240508,155800,82992010,6130,6130,6130,6130,0
20240508,155700,82992010,6130,6130,6130,6130,0
20240508,155600,82992010,6130,6130,6130,6130,0
20240508,155500,82992010,6130,6130,6130,6130,0
20240508,155400,82992010,6130,6130,6130,6130,0
20240508,155300,82992010,6130,6130,6130,6130,0
20240508,155200,82992010,6130,6130,6130,6130,0
20240508,155100,82992010,6130,6130,6130,6130,0
20240508,155000,82992010,6130,6130,6130,6130,0
20240508,154900,82992010,6130,6130,6130,6130,0
20240508,154800,82992010,6130,6130,6130,6130,0
20240508,154700,82992010,6130,6130,6130,6130,0
20240508,154600,82992010,6130,6130,6130,6130,500
20240508,154500,82992010,6130,6130,6130,6130,0
20240508,154400,82992010,6130,6130,6130,6130,0
20240508,154300,82992010,6130,6130,6130,6130,0
20240508,154200,82992010,6130,6130,6130,6130,0
20240508,154100,82992010,6130,6130,6130,6130,0
20240508,154000,82992010,6130,6130,6130,6130,0
20240508,153900,82992010,6130,6130,6130,6130,0
20240508,153800,82992010,6130,6130,6130,6130,0
20240508,153700,82992010,6130,6130,6130,6130,0
20240508,153600,82992010,6130,6130,6130,6130,0
20240508,153500,82992010,6130,6130,6130,6130,0
20240508,153400,82992010,6130,6130,6130,6130,0
20240508,153300,82992010,6130,6130,6130,6130,0
20240508,153200,82992010,6130,6130,6130,6130,0
20240508,153100,82992010,6130,6130,6130,6130,0
20240508,153000,82992010,6130,6130,6130,6130,500
20240508,152900,79927010,6130,6130,6130,6130,0
20240508,152800,79927010,6130,6130,6130,6130,0
20240508,152700,79927010,6130,6130,6130,6130,0
20240508,152600,79927010,6130,6130,6130,6130,0
20240508,152500,79927010,6130,6130,6130,6130,0
20240508,152400,79927010,6130,6130,6130,6130,0
20240508,152300,79927010,6130,6130,6130,6130,0
20240508,152200,79927010,6130,6130,6130,6130,0
20240508,152100,79927010,6130,6130,6130,6130,0
20240508,152000,79927010,6130,6130,6130,6130,0
20240508,151900,79927010,6130,6130,6130,6130,0
20240508,151800,79927010,6130,6130,6130,6130,1
20240508,151700,79920880,6040,6040,6040,6040,10
20240508,151600,79860480,6140,6140,6140,6140,0
20240508,151500,79860480,6140,6140,6140,6140,0
20240508,151400,79860480,6140,6090,6140,6090,96
20240508,151300,79273460,6090,6030,6090,6030,304
20240508,151200,77422600,6030,6040,6040,6030,82
20240508,151100,76927950,6080,6080,6080,6080,0
20240508,151000,76927950,6080,6080,6080,6080,0
20240508,150900,76927950,6080,6040,6080,6040,2
20240508,150800,76915830,6030,6030,6030,6030,0
20240508,150700,76915830,6030,6030,6030,6030,0
20240508,150600,76915830,6030,6030,6030,6030,0
20240508,150500,76915830,6030,6040,6040,6030,200
20240508,150400,75709630,6040,6070,6070,6040,500
20240508,150300,72686230,6070,6070,6070,6070,0
20240508,150200,72686230,6070,6070,6070,6070,0
20240508,150100,72686230,6070,6070,6070,6070,0
20240508,150000,72686230,6070,6070,6070,6070,0
20240508,145900,72686230,6070,6070,6070,6070,0
20240508,145800,72686230,6070,6070,6070,6070,0
20240508,145700,72686230,6070,6070,6070,6070,0
20240508,145600,72686230,6070,6070,6070,6070,0
20240508,145500,72686230,6070,6070,6070,6070,0
20240508,145400,72686230,6070,6070,6070,6070,0
20240508,145300,72686230,6070,6070,6070,6070,0
20240508,145200,72686230,6070,6070,6070,6070,0
20240508,145100,72686230,6070,6070,6070,6070,0
20240508,145000,72686230,6070,6070,6070,6070,0
20240508,144900,72686230,6070,6070,6070,6070,500
20240508,144800,69651230,6080,6080,6080,6080,24
20240508,144700,69505310,6080,6080,6080,6080,0
20240508,144600,69505310,6080,6080,6080,6080,77
20240508,144500,69037150,6090,6090,6090,6090,50
20240508,144400,68732650,6090,6090,6090,6090,0
20240508,144300,68732650,6090,6090,6090,6090,0
20240508,144200,68732650,6090,6090,6090,6090,0
20240508,144100,68732650,6090,6090,6090,6090,0
20240508,144000,68732650,6090,6090,6090,6090,0
20240508,143900,68732650,6090,6090,6090,6090,50
20240508,143800,68428150,6080,6080,6080,6080,0
20240508,143700,68428150,6080,6080,6080,6080,0
20240508,143600,68428150,6080,6080,6080,6080,0
20240508,143500,68428150,6080,6080,6080,6080,0
20240508,143400,68428150,6080,6080,6080,6080,40
20240508,143300,68184950,6080,6080,6080,6080,0
20240508,143200,68184950,6080,6080,6080,6080,0
20240508,143100,68184950,6080,6080,6080,6080,100
20240508,143000,67576950,6080,6080,6080,6080,0
20240508,142900,67576950,6080,6080,6080,6080,0
20240508,142800,67576950,6080,6080,6080,6080,0
20240508,142700,67576950,6080,6080,6080,6080,0
20240508,142600,67576950,6080,6080,6080,6080,0
20240508,142500,67576950,6080,6080,6080,6080,0
20240508,142400,67576950,6080,6080,6080,6080,20
20240508,142300,67455350,6080,6080,6080,6080,0
20240508,142200,67455350,6080,6080,6080,6080,0
20240508,142100,67455350,6080,6080,6080,6080,0
20240508,142000,67455350,6080,6080,6080,6080,0
20240508,141900,67455350,6080,6080,6080,6080,326
20240508,141800,65473270,6080,6080,6080,6080,0
20240508,141700,65473270,6080,6080,6080,6080,0
20240508,141600,65473270,6080,6080,6080,6080,0
20240508,141500,65473270,6080,6080,6080,6080,1
20240508,141400,65467190,6080,6080,6080,6080,0
20240508,141300,65467190,6080,6080,6080,6080,0
20240508,141200,65467190,6080,6080,6080,6080,165
20240508,141100,64463990,6080,6050,6080,6050,2
20240508,141000,64451860,6050,6050,6050,6050,0
20240508,140900,64451860,6050,6050,6050,6050,0
20240508,140800,64451860,6050,6050,6050,6050,0
20240508,140700,64451860,6050,6050,6050,6050,111
20240508,140600,63780310,6050,6050,6050,6050,0
20240508,140500,63780310,6050,6050,6050,6050,0
20240508,140400,63780310,6050,6050,6050,6050,0
20240508,140300,63780310,6050,6050,6050,6050,0
20240508,140200,63780310,6050,6050,6050,6050,0
20240508,140100,63780310,6050,6050,6050,6050,0
20240508,140000,63780310,6050,6050,6050,6050,0
20240508,135900,63780310,6050,6050,6050,6050,0
20240508,135800,63780310,6050,6050,6050,6050,55
20240508,135700,63447560,6080,6080,6080,6080,0
20240508,135600,63447560,6080,6080,6080,6080,0
20240508,135500,63447560,6080,6080,6080,6080,0
20240508,135400,63447560,6080,6080,6080,6080,0
20240508,135300,63447560,6080,6080,6080,6080,150
20240508,135200,62535560,6080,6080,6080,6080,0
20240508,135100,62535560,6080,6080,6080,6080,0
20240508,135000,62535560,6080,6080,6080,6080,0
20240508,134900,62535560,6080,6080,6080,6080,0
20240508,134800,62535560,6080,6080,6080,6080,0
20240508,134700,62535560,6080,6080,6080,6080,0
20240508,134600,62535560,6080,6080,6080,6080,0
20240508,134500,62535560,6080,6080,6080,6080,0
20240508,134400,62535560,6080,6080,6080,6080,0
20240508,134300,62535560,6080,6080,6080,6080,0
20240508,134200,62535560,6080,6080,6080,6080,0
20240508,134100,62535560,6080,6080,6080,6080,0
20240508,134000,62535560,6080,6080,6080,6080,0
20240508,133900,62535560,6080,6080,6080,6080,0
20240508,133800,62535560,6080,6080,6080,6080,0
20240508,133700,62535560,6080,6080,6080,6080,0
20240508,133600,62535560,6080,6080,6080,6080,0
20240508,133500,62535560,6080,6080,6080,6080,0
20240508,133400,62535560,6080,6080,6080,6080,0
20240508,133300,62535560,6080,6080,6080,6080,0
20240508,133200,62535560,6080,6080,6080,6080,0
20240508,133100,62535560,6080,6080,6080,6080,0
20240508,133000,62535560,6080,6080,6080,6080,1
20240508,132900,62529480,6060,6060,6060,6060,147
20240508,132800,61638660,6050,6050,6050,6050,40
20240508,132700,61396660,6050,6050,6050,6050,0
20240508,132600,61396660,6050,6050,6050,6050,0
20240508,132500,61396660,6050,6050,6050,6050,0
20240508,132400,61396660,6050,6050,6050,6050,0
20240508,132300,61396660,6050,6050,6050,6050,0
20240508,132200,61396660,6050,6060,6060,6050,695
20240508,132100,57190380,6060,6060,6060,6060,0
20240508,132000,57190380,6060,6060,6060,6060,0
20240508,131900,57190380,6060,6060,6060,6060,40
20240508,131800,56947980,6080,6080,6080,6080,0
20240508,131700,56947980,6080,6080,6080,6080,0
20240508,131600,56947980,6080,6080,6080,6080,0
20240508,131500,56947980,6080,6080,6080,6080,1
20240508,131400,56941900,6060,6060,6060,6060,0
20240508,131300,56941900,6060,6060,6060,6060,0
20240508,131200,56941900,6060,6060,6060,6060,0
20240508,131100,56941900,6060,6060,6060,6060,0
20240508,131000,56941900,6060,6060,6060,6060,0
20240508,130900,56941900,6060,6060,6060,6060,0
20240508,130800,56941900,6060,6060,6060,6060,0
20240508,130700,56941900,6060,6060,6060,6060,81
20240508,130600,56451040,6090,6090,6090,6090,0
20240508,130500,56451040,6090,6090,6090,6090,0
20240508,130400,56451040,6090,6090,6090,6090,0
20240508,130300,56451040,6090,6090,6090,6090,0
20240508,130200,56451040,6090,6090,6090,6090,0
20240508,130100,56451040,6090,6090,6090,6090,0
20240508,130000,56451040,6090,6090,6090,6090,1
20240508,125900,56444950,6060,6060,6060,6060,0
20240508,125800,56444950,6060,6060,6060,6060,0
20240508,125700,56444950,6060,6060,6060,6060,0
20240508,125600,56444950,6060,6060,6060,6060,0
20240508,125500,56444950,6060,6060,6060,6060,0
20240508,125400,56444950,6060,6060,6060,6060,0
20240508,125300,56444950,6060,6060,6060,6060,0
20240508,125200,56444950,6060,6060,6060,6060,0
20240508,125100,56444950,6060,6060,6060,6060,0
20240508,125000,56444950,6060,6060,6060,6060,0
20240508,124900,56444950,6060,6060,6060,6060,0
20240508,124800,56444950,6060,6060,6060,6060,0
20240508,124700,56444950,6060,6070,6070,6060,313
20240508,124600,54548140,6090,6090,6090,6090,0
20240508,124500,54548140,6090,6090,6090,6090,0
20240508,124400,54548140,6090,6090,6090,6090,0
20240508,124300,54548140,6090,6090,6090,6090,2
20240508,124200,54535960,6090,6090,6090,6090,0
20240508,124100,54535960,6090,6090,6090,6090,0
20240508,124000,54535960,6090,6090,6090,6090,0
20240508,123900,54535960,6090,6090,6090,6090,0
20240508,123800,54535960,6090,6090,6090,6090,0
20240508,123700,54535960,6090,6090,6090,6090,20
20240508,123600,54414160,6090,6090,6090,6090,0
20240508,123500,54414160,6090,6090,6090,6090,0
20240508,123400,54414160,6090,6090,6090,6090,0
20240508,123300,54414160,6090,6090,6090,6090,0
20240508,123200,54414160,6090,6090,6090,6090,0
20240508,123100,54414160,6090,6090,6090,6090,0
20240508,123000,54414160,6090,6090,6090,6090,0
20240508,122900,54414160,6090,6090,6090,6090,0
20240508,122800,54414160,6090,6090,6090,6090,0
20240508,122700,54414160,6090,6090,6090,6090,0
20240508,122600,54414160,6090,6090,6090,6090,0
20240508,122500,54414160,6090,6090,6090,6090,0
20240508,122400,54414160,6090,6090,6090,6090,0
20240508,122300,54414160,6090,6090,6090,6090,0
20240508,122200,54414160,6090,6090,6090,6090,0
20240508,122100,54414160,6090,6090,6090,6090,0
20240508,122000,54414160,6090,6090,6090,6090,0
20240508,121900,54414160,6090,6090,6090,6090,0
20240508,121800,54414160,6090,6090,6090,6090,0
20240508,121700,54414160,6090,6090,6090,6090,0
20240508,121600,54414160,6090,6090,6090,6090,20
20240508,121500,54292360,6090,6090,6090,6090,0
20240508,121400,54292360,6090,6090,6090,6090,0
20240508,121300,54292360,6090,6090,6090,6090,0
20240508,121200,54292360,6090,6090,6090,6090,1
20240508,121100,54286270,6090,6090,6090,6090,0
20240508,121000,54286270,6090,6090,6090,6090,0
20240508,120900,54286270,6090,6090,6090,6090,0
20240508,120800,54286270,6090,6090,6090,6090,0
20240508,120700,54286270,6090,6090,6090,6090,0
20240508,120600,54286270,6090,6090,6090,6090,0
20240508,120500,54286270,6090,6090,6090,6090,0
20240508,120400,54286270,6090,6090,6090,6090,0
20240508,120300,54286270,6090,6090,6090,6090,0
20240508,120200,54286270,6090,6090,6090,6090,0
20240508,120100,54286270,6090,6090,6090,6090,0
20240508,120000,54286270,6090,6090,6090,6090,0
20240508,115900,54286270,6090,6090,6090,6090,0
20240508,115800,54286270,6090,6090,6090,6090,0
20240508,115700,54286270,6090,6090,6090,6090,0
20240508,115600,54286270,6090,6090,6090,6090,0
20240508,115500,54286270,6090,6090,6090,6090,0
20240508,115400,54286270,6090,6090,6090,6090,0
20240508,115300,54286270,6090,6090,6090,6090,1
20240508,115200,54280180,6080,6080,6080,6080,0
20240508,115100,54280180,6080,6080,6080,6080,0
20240508,115000,54280180,6080,6080,6080,6080,0
20240508,114900,54280180,6080,6080,6080,6080,0
20240508,114800,54280180,6080,6080,6080,6080,0
20240508,114700,54280180,6080,6080,6080,6080,0
20240508,114600,54280180,6080,6080,6090,6080,134
20240508,114500,53465180,6080,6080,6080,6080,0
20240508,114400,53465180,6080,6080,6080,6080,0
20240508,114300,53465180,6080,6080,6080,6080,0
20240508,114200,53465180,6080,6080,6080,6080,0
20240508,114100,53465180,6080,6080,6080,6080,383
20240508,114000,51136540,6070,6070,6070,6070,0
20240508,113900,51136540,6070,6070,6070,6070,0
20240508,113800,51136540,6070,6070,6070,6070,1
20240508,113700,51130470,6060,6060,6060,6060,1
20240508,113600,51124410,6050,6050,6050,6050,0
20240508,113500,51124410,6050,6050,6050,6050,0
20240508,113400,51124410,6050,6050,6050,6050,0
20240508,113300,51124410,6050,6050,6050,6050,0
20240508,113200,51124410,6050,6050,6050,6050,0
20240508,113100,51124410,6050,6050,6050,6050,0
20240508,113000,51124410,6050,6050,6050,6050,0
20240508,112900,51124410,6050,6050,6050,6050,0
20240508,112800,51124410,6050,6050,6050,6050,0
20240508,112700,51124410,6050,6050,6050,6050,0
20240508,112600,51124410,6050,6050,6050,6050,0
20240508,112500,51124410,6050,6050,6050,6050,0
20240508,112400,51124410,6050,6070,6070,6050,300
20240508,112300,49308180,6070,6070,6070,6070,0
20240508,112200,49308180,6070,6080,6080,6070,1000
20240508,112100,43233120,6080,6080,6080,6080,0
20240508,112000,43233120,6080,6080,6080,6080,0
20240508,111900,43233120,6080,6080,6080,6080,0
20240508,111800,43233120,6080,6080,6080,6080,0
20240508,111700,43233120,6080,6080,6080,6080,0
20240508,111600,43233120,6080,6080,6080,6080,0
20240508,111500,43233120,6080,6080,6080,6080,0
20240508,111400,43233120,6080,6080,6080,6080,0
20240508,111300,43233120,6080,6100,6100,6080,200
20240508,111200,42016000,6130,6130,6130,6130,0
20240508,111100,42016000,6130,6130,6130,6130,0
20240508,111000,42016000,6130,6130,6130,6130,0
20240508,110900,42016000,6130,6130,6130,6130,0
20240508,110800,42016000,6130,6130,6130,6130,0
20240508,110700,42016000,6130,6130,6130,6130,0
20240508,110600,42016000,6130,6140,6140,6130,22
20240508,110500,41880940,6150,6150,6150,6150,0
20240508,110400,41880940,6150,6150,6150,6150,0
20240508,110300,41880940,6150,6150,6150,6150,0
20240508,110200,41880940,6150,6150,6150,6150,0
20240508,110100,41880940,6150,6150,6150,6150,0
20240508,110000,41880940,6150,6150,6150,6150,1
20240508,105900,41874790,6140,6140,6140,6140,0
20240508,105800,41874790,6140,6140,6140,6140,0
20240508,105700,41874790,6140,6140,6140,6140,0
20240508,105600,41874790,6140,6140,6140,6140,0
20240508,105500,41874790,6140,6140,6140,6140,0
20240508,105400,41874790,6140,6140,6140,6140,0
20240508,105300,41874790,6140,6140,6140,6140,25
20240508,105200,41721290,6150,6150,6150,6150,0
20240508,105100,41721290,6150,6150,6150,6150,200
20240508,105000,40491290,6150,6090,6150,6090,300
20240508,104900,38654490,6090,6090,6090,6090,0
20240508,104800,38654490,6090,6090,6090,6090,1
20240508,104700,38648400,6070,6070,6070,6070,0
20240508,104600,38648400,6070,6070,6070,6070,0
20240508,104500,38648400,6070,6070,6070,6070,0
20240508,104400,38648400,6070,6070,6070,6070,0
20240508,104300,38648400,6070,6070,6070,6070,0
20240508,104200,38648400,6070,6070,6070,6070,0
20240508,104100,38648400,6070,6070,6070,6070,0
20240508,104000,38648400,6070,6070,6070,6070,0
20240508,103900,38648400,6070,6070,6070,6070,0
20240508,103800,38648400,6070,6070,6070,6070,0
20240508,103700,38648400,6070,6070,6070,6070,7
20240508,103600,38605910,6070,6070,6070,6070,10
20240508,103500,38545210,6070,6070,6070,6070,0
20240508,103400,38545210,6070,6070,6070,6070,0
20240508,103300,38545210,6070,6070,6070,6070,0
20240508,103200,38545210,6070,6070,6070,6070,0
20240508,103100,38545210,6070,6070,6070,6070,0
20240508,103000,38545210,6070,6070,6070,6070,0
20240508,102900,38545210,6070,6060,6070,6060,50
20240508,102800,38241720,6060,6060,6060,6060,0
20240508,102700,38241720,6060,6060,6060,6060,0
20240508,102600,38241720,6060,6060,6060,6060,1
20240508,102500,38235660,6070,6070,6070,6070,0
20240508,102400,38235660,6070,6070,6070,6070,0
20240508,102300,38235660,6070,6070,6070,6070,0
20240508,102200,38235660,6070,6070,6070,6070,0
20240508,102100,38235660,6070,6070,6070,6070,0
20240508,102000,38235660,6070,6070,6070,6070,0
20240508,101900,38235660,6070,6050,6070,6050,441
20240508,101800,35558810,6060,6060,6060,6060,0
20240508,101700,35558810,6060,6060,6060,6060,0
20240508,101600,35558810,6060,6060,6060,6060,37
20240508,101500,35334590,6050,6060,6060,6050,3
20240508,101400,35316430,6050,6050,6050,6050,0
20240508,101300,35316430,6050,6050,6050,6050,0
20240508,101200,35316430,6050,6050,6050,6050,0
20240508,101100,35316430,6050,6040,6050,6040,6
20240508,101000,35280180,6050,6050,6050,6050,0
20240508,100900,35280180,6050,6050,6050,6050,0
20240508,100800,35280180,6050,6050,6050,6050,0
20240508,100700,35280180,6050,6050,6050,6050,0
20240508,100600,35280180,6050,6050,6050,6050,0
20240508,100500,35280180,6050,6050,6050,6050,0
20240508,100400,35280180,6050,6050,6050,6050,0
20240508,100300,35280180,6050,6050,6050,6050,0
20240508,100200,35280180,6050,6050,6050,6050,0
20240508,100100,35280180,6050,6050,6050,6050,1
20240508,100000,35274130,6030,6030,6030,6030,55
20240508,095900,34942480,6030,6030,6030,6030,1
20240508,095800,34936450,6060,6060,6060,6060,0
20240508,095700,34936450,6060,6060,6060,6040,128
20240508,095600,34163290,6040,6040,6040,6040,649
20240508,095500,30243330,6060,6060,6060,6060,0
20240508,095400,30243330,6060,6060,6060,6060,0
20240508,095300,30243330,6060,6060,6060,6060,0
20240508,095200,30243330,6060,6060,6060,6060,0
20240508,095100,30243330,6060,6060,6060,6060,1
20240508,095000,30237270,6040,6040,6040,6040,0
20240508,094900,30237270,6040,6050,6050,6040,538
20240508,094800,26986940,6050,6050,6050,6050,0
20240508,094700,26986940,6050,6050,6050,6050,217
20240508,094600,25674090,6050,6050,6050,6050,0
20240508,094500,25674090,6050,6050,6050,6050,0
20240508,094400,25674090,6050,6060,6070,6050,176
20240508,094300,24609220,6060,6060,6060,6060,8
20240508,094200,24560740,6060,6070,6070,6060,93
20240508,094100,23996250,6070,6080,6080,6040,338
20240508,094000,21950330,6080,6110,6110,6040,1025
20240508,093900,15739950,6120,6120,6120,6120,0
20240508,093800,15739950,6120,6120,6120,6120,0
20240508,093700,15739950,6120,6120,6120,6120,0
20240508,093600,15739950,6120,6120,6120,6120,0
20240508,093500,15739950,6120,6120,6120,6120,101
20240508,093400,15121830,6120,6120,6120,6120,0
20240508,093300,15121830,6120,6120,6120,6120,0
20240508,093200,15121830,6120,6120,6120,6120,32
20240508,093100,14925990,6130,6130,6130,6130,0
20240508,093000,14925990,6130,6130,6130,6130,0
20240508,092900,14925990,6130,6130,6130,6130,0
20240508,092800,14925990,6130,6130,6130,6130,0
20240508,092700,14925990,6130,6130,6130,6130,0
20240508,092600,14925990,6130,6130,6130,6130,0
20240508,092500,14925990,6130,6130,6130,6130,1
20240508,092400,14919860,6120,6120,6120,6120,1
20240508,092300,14913740,6140,6140,6140,6140,0
20240508,092200,14913740,6140,6140,6140,6140,2
20240508,092100,14901460,6120,6120,6120,6120,0
20240508,092000,14901460,6120,6120,6120,6120,200
20240508,091900,13677460,6130,6170,6170,6130,331
20240508,091800,11648390,6160,6160,6160,6160,0
20240508,091700,11648390,6160,6160,6160,6160,0
20240508,091600,11648390,6160,6170,6170,6160,19
20240508,091500,11531340,6160,6160,6170,6160,12
20240508,091400,11457410,6160,6140,6160,6140,314
20240508,091300,9526330,6170,6170,6170,6170,0
20240508,091200,9526330,6170,6170,6170,6170,0
20240508,091100,9526330,6170,6160,6170,6160,8
20240508,091000,9477000,6140,6140,6140,6140,1
20240508,090900,9470860,6170,6120,6170,6120,19
20240508,090800,9354080,6170,6170,6170,6170,0
20240508,090700,9354080,6170,6170,6170,6170,1
20240508,090600,9347910,6160,6160,6160,6160,11
20240508,090500,9280150,6010,6140,6170,6010,1231
20240508,090400,1825890,6110,6140,6140,6110,100
20240508,090300,1214800,6170,6170,6170,6170,0
20240508,090200,1214800,6170,6150,6170,6140,82
20240508,090100,708930,6170,6170,6170,6170,0
20240508,090000,708930,6170,6110,6170,6110,116