KissMeData/006660/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,184700,75087360,8860,8860,8860,8860,208
20240517,184600,75087360,8860,8860,8860,8860,0
20240517,184500,75087360,8860,8860,8860,8860,0
20240517,184400,75087360,8860,8860,8860,8860,0
20240517,184300,75087360,8860,8860,8860,8860,0
20240517,184200,75087360,8860,8860,8860,8860,0
20240517,184100,75087360,8860,8860,8860,8860,0
20240517,184000,75087360,8860,8860,8860,8860,0
20240517,183900,75087360,8860,8860,8860,8860,0
20240517,183800,75087360,8860,8860,8860,8860,0
20240517,183700,75087360,8860,8860,8860,8860,0
20240517,183600,75087360,8860,8860,8860,8860,0
20240517,183500,75087360,8860,8860,8860,8860,0
20240517,183400,75087360,8860,8860,8860,8860,0
20240517,183300,75087360,8860,8860,8860,8860,0
20240517,183200,75087360,8860,8860,8860,8860,0
20240517,183100,75087360,8860,8860,8860,8860,0
20240517,183000,75087360,8860,8860,8860,8860,0
20240517,182900,75087360,8860,8860,8860,8860,0
20240517,182800,75087360,8860,8860,8860,8860,0
20240517,182700,75087360,8860,8860,8860,8860,0
20240517,182600,75087360,8860,8860,8860,8860,0
20240517,182500,75087360,8860,8860,8860,8860,0
20240517,182400,75087360,8860,8860,8860,8860,0
20240517,182300,75087360,8860,8860,8860,8860,0
20240517,182200,75087360,8860,8860,8860,8860,0
20240517,182100,75087360,8860,8860,8860,8860,0
20240517,182000,75087360,8860,8860,8860,8860,0
20240517,181900,75087360,8860,8860,8860,8860,0
20240517,181800,75087360,8860,8860,8860,8860,0
20240517,181700,75087360,8860,8860,8860,8860,208
20240517,181600,75087360,8860,8860,8860,8860,0
20240517,181500,75087360,8860,8860,8860,8860,0
20240517,181400,75087360,8860,8860,8860,8860,0
20240517,181300,75087360,8860,8860,8860,8860,0
20240517,181200,75087360,8860,8860,8860,8860,0
20240517,181100,75087360,8860,8860,8860,8860,0
20240517,181000,75087360,8860,8860,8860,8860,0
20240517,180900,75087360,8860,8860,8860,8860,0
20240517,180800,75087360,8860,8860,8860,8860,0
20240517,180700,75087360,8860,8860,8860,8860,0
20240517,180600,75087360,8860,8860,8860,8860,0
20240517,180500,75087360,8860,8860,8860,8860,0
20240517,180400,75087360,8860,8860,8860,8860,0
20240517,180300,75087360,8860,8860,8860,8860,0
20240517,180200,75087360,8860,8860,8860,8860,0
20240517,180100,75087360,8860,8860,8860,8860,0
20240517,180000,75087360,8860,8860,8860,8860,0
20240517,175900,75087360,8860,8860,8860,8860,0
20240517,175800,75087360,8860,8860,8860,8860,0
20240517,175700,75087360,8860,8860,8860,8860,0
20240517,175600,75087360,8860,8860,8860,8860,0
20240517,175500,75087360,8860,8860,8860,8860,0
20240517,175400,75087360,8860,8860,8860,8860,0
20240517,175300,75087360,8860,8860,8860,8860,0
20240517,175200,75087360,8860,8860,8860,8860,0
20240517,175100,75087360,8860,8860,8860,8860,0
20240517,175000,75087360,8860,8860,8860,8860,0
20240517,174900,75087360,8860,8860,8860,8860,0
20240517,174800,75087360,8860,8860,8860,8860,0
20240517,174700,75087360,8860,8860,8860,8860,208
20240517,174600,75087360,8860,8860,8860,8860,0
20240517,174500,75087360,8860,8860,8860,8860,0
20240517,174400,75087360,8860,8860,8860,8860,0
20240517,174300,75087360,8860,8860,8860,8860,0
20240517,174200,75087360,8860,8860,8860,8860,0
20240517,174100,75087360,8860,8860,8860,8860,0
20240517,174000,75087360,8860,8860,8860,8860,0
20240517,173900,75087360,8860,8860,8860,8860,0
20240517,173800,75087360,8860,8860,8860,8860,0
20240517,173700,75087360,8860,8860,8860,8860,0
20240517,173600,75087360,8860,8860,8860,8860,0
20240517,173500,75087360,8860,8860,8860,8860,0
20240517,173400,75087360,8860,8860,8860,8860,0
20240517,173300,75087360,8860,8860,8860,8860,0
20240517,173200,75087360,8860,8860,8860,8860,0
20240517,173100,75087360,8860,8860,8860,8860,0
20240517,173000,75087360,8860,8860,8860,8860,0
20240517,172900,75087360,8860,8860,8860,8860,0
20240517,172800,75087360,8860,8860,8860,8860,0
20240517,172700,75087360,8860,8860,8860,8860,0
20240517,172600,75087360,8860,8860,8860,8860,0
20240517,172500,75087360,8860,8860,8860,8860,0
20240517,172400,75087360,8860,8860,8860,8860,0
20240517,172300,75087360,8860,8860,8860,8860,0
20240517,172200,75087360,8860,8860,8860,8860,0
20240517,172100,75087360,8860,8860,8860,8860,0
20240517,172000,75087360,8860,8860,8860,8860,0
20240517,171900,75087360,8860,8860,8860,8860,0
20240517,171800,75087360,8860,8860,8860,8860,0
20240517,171700,75087360,8860,8860,8860,8860,208
20240517,171600,75087360,8860,8860,8860,8860,0
20240517,171500,75087360,8860,8860,8860,8860,0
20240517,171400,75087360,8860,8860,8860,8860,0
20240517,171300,75087360,8860,8860,8860,8860,0
20240517,171200,75087360,8860,8860,8860,8860,0
20240517,171100,75087360,8860,8860,8860,8860,0
20240517,171000,75087360,8860,8860,8860,8860,0
20240517,170900,75087360,8860,8860,8860,8860,0
20240517,170800,75087360,8860,8860,8860,8860,0
20240517,170700,75087360,8860,8860,8860,8860,0
20240517,170600,75087360,8860,8860,8860,8860,0
20240517,170500,75087360,8860,8860,8860,8860,0
20240517,170400,75087360,8860,8860,8860,8860,0
20240517,170300,75087360,8860,8860,8860,8860,0
20240517,170200,75087360,8860,8860,8860,8860,0
20240517,170100,75087360,8860,8860,8860,8860,0
20240517,170000,75087360,8860,8860,8860,8860,0
20240517,165900,75087360,8860,8860,8860,8860,0
20240517,165800,75087360,8860,8860,8860,8860,0
20240517,165700,75087360,8860,8860,8860,8860,0
20240517,165600,75087360,8860,8860,8860,8860,0
20240517,165500,75087360,8860,8860,8860,8860,0
20240517,165400,75087360,8860,8860,8860,8860,0
20240517,165300,75087360,8860,8860,8860,8860,0
20240517,165200,75087360,8860,8860,8860,8860,0
20240517,165100,75087360,8860,8860,8860,8860,0
20240517,165000,75087360,8860,8860,8860,8860,0
20240517,164900,75087360,8860,8860,8860,8860,0
20240517,164800,75087360,8860,8860,8860,8860,0
20240517,164700,75087360,8860,8860,8860,8860,208
20240517,164600,75087360,8860,8860,8860,8860,0
20240517,164500,75087360,8860,8860,8860,8860,0
20240517,164400,75087360,8860,8860,8860,8860,0
20240517,164300,75087360,8860,8860,8860,8860,0
20240517,164200,75087360,8860,8860,8860,8860,0
20240517,164100,75087360,8860,8860,8860,8860,0
20240517,164000,75087360,8860,8860,8860,8860,0
20240517,163900,75087360,8860,8860,8860,8860,0
20240517,163800,75087360,8860,8860,8860,8860,0
20240517,163700,75087360,8860,8860,8860,8860,0
20240517,163600,75087360,8860,8860,8860,8860,0
20240517,163500,75087360,8860,8860,8860,8860,0
20240517,163400,75087360,8860,8860,8860,8860,0
20240517,163300,75087360,8860,8860,8860,8860,0
20240517,163200,75087360,8860,8860,8860,8860,0
20240517,163100,75087360,8860,8860,8860,8860,0
20240517,163000,75087360,8860,8860,8860,8860,0
20240517,162900,75087360,8860,8860,8860,8860,0
20240517,162800,75087360,8860,8860,8860,8860,0
20240517,162700,75087360,8860,8860,8860,8860,0
20240517,162600,75087360,8860,8860,8860,8860,0
20240517,162500,75087360,8860,8860,8860,8860,0
20240517,162400,75087360,8860,8860,8860,8860,0
20240517,162300,75087360,8860,8860,8860,8860,0
20240517,162200,75087360,8860,8860,8860,8860,0
20240517,162100,75087360,8860,8860,8860,8860,0
20240517,162000,75087360,8860,8860,8860,8860,0
20240517,161900,75087360,8860,8860,8860,8860,0
20240517,161800,75087360,8860,8860,8860,8860,0
20240517,161700,75087360,8860,8860,8860,8860,208
20240517,161600,75087360,8860,8860,8860,8860,0
20240517,161500,75087360,8860,8860,8860,8860,0
20240517,161400,75087360,8860,8860,8860,8860,0
20240517,161300,75087360,8860,8860,8860,8860,0
20240517,161200,75087360,8860,8860,8860,8860,0
20240517,161100,75087360,8860,8860,8860,8860,0
20240517,161000,75087360,8860,8860,8860,8860,0
20240517,160900,75087360,8860,8860,8860,8860,0
20240517,160800,75087360,8860,8860,8860,8860,0
20240517,160700,75087360,8860,8860,8860,8860,0
20240517,160600,75087360,8860,8860,8860,8860,0
20240517,160500,75087360,8860,8860,8860,8860,0
20240517,160400,75087360,8860,8860,8860,8860,0
20240517,160300,75087360,8860,8860,8860,8860,0
20240517,160200,75087360,8860,8860,8860,8860,0
20240517,160100,75087360,8860,8860,8860,8860,0
20240517,160000,75087360,8860,8860,8860,8860,0
20240517,155900,75087360,8860,8860,8860,8860,0
20240517,155800,75087360,8860,8860,8860,8860,0
20240517,155700,75087360,8860,8860,8860,8860,0
20240517,155600,75087360,8860,8860,8860,8860,0
20240517,155500,75087360,8860,8860,8860,8860,0
20240517,155400,75087360,8860,8860,8860,8860,0
20240517,155300,75087360,8860,8860,8860,8860,0
20240517,155200,75087360,8860,8860,8860,8860,0
20240517,155100,75087360,8860,8860,8860,8860,0
20240517,155000,75087360,8860,8860,8860,8860,0
20240517,154900,75087360,8860,8860,8860,8860,0
20240517,154800,75087360,8860,8860,8860,8860,0
20240517,154700,75087360,8860,8860,8860,8860,208
20240517,154600,75087360,8860,8860,8860,8860,0
20240517,154500,75087360,8860,8860,8860,8860,0
20240517,154400,75087360,8860,8860,8860,8860,0
20240517,154300,75087360,8860,8860,8860,8860,0
20240517,154200,75087360,8860,8860,8860,8860,0
20240517,154100,75087360,8860,8860,8860,8860,0
20240517,154000,75087360,8860,8860,8860,8860,0
20240517,153900,75087360,8860,8860,8860,8860,0
20240517,153800,75087360,8860,8860,8860,8860,0
20240517,153700,75087360,8860,8860,8860,8860,0
20240517,153600,75087360,8860,8860,8860,8860,0
20240517,153500,75087360,8860,8860,8860,8860,0
20240517,153400,75087360,8860,8860,8860,8860,0
20240517,153300,75087360,8860,8860,8860,8860,0
20240517,153200,75087360,8860,8860,8860,8860,0
20240517,153100,75087360,8860,8860,8860,8860,0
20240517,153000,75087360,8860,8860,8860,8860,208
20240517,152900,73244480,8830,8830,8830,8830,0
20240517,152800,73244480,8830,8830,8830,8830,0
20240517,152700,73244480,8830,8830,8830,8830,0
20240517,152600,73244480,8830,8830,8830,8830,0
20240517,152500,73244480,8830,8830,8830,8830,0
20240517,152400,73244480,8830,8830,8830,8830,0
20240517,152300,73244480,8830,8830,8830,8830,0
20240517,152200,73244480,8830,8830,8830,8830,0
20240517,152100,73244480,8830,8830,8830,8830,0
20240517,152000,73244480,8830,8830,8830,8830,0
20240517,151900,73244480,8830,8830,8830,8830,10
20240517,151800,73156180,8830,8830,8830,8830,1
20240517,151700,73147350,8830,8830,8830,8830,0
20240517,151600,73147350,8830,8830,8830,8830,11
20240517,151500,73050220,8810,8810,8810,8810,56
20240517,151400,72556860,8820,8830,8830,8820,231
20240517,151300,70517210,8850,8850,8850,8850,0
20240517,151200,70517210,8850,8850,8850,8850,0
20240517,151100,70517210,8850,8850,8850,8850,0
20240517,151000,70517210,8850,8850,8850,8850,1
20240517,150900,70508360,8850,8850,8850,8850,0
20240517,150800,70508360,8850,8850,8850,8850,0
20240517,150700,70508360,8850,8850,8850,8850,1
20240517,150600,70499510,8830,8830,8830,8830,0
20240517,150500,70499510,8830,8830,8830,8830,2
20240517,150400,70481850,8830,8830,8830,8830,0
20240517,150300,70481850,8830,8830,8830,8830,0
20240517,150200,70481850,8830,8830,8830,8830,0
20240517,150100,70481850,8830,8830,8830,8830,0
20240517,150000,70481850,8830,8830,8830,8830,0
20240517,145900,70481850,8830,8830,8830,8830,0
20240517,145800,70481850,8830,8830,8830,8830,0
20240517,145700,70481850,8830,8830,8830,8830,0
20240517,145600,70481850,8830,8830,8830,8830,0
20240517,145500,70481850,8830,8830,8830,8830,0
20240517,145400,70481850,8830,8830,8830,8830,0
20240517,145300,70481850,8830,8830,8830,8830,0
20240517,145200,70481850,8830,8830,8830,8830,0
20240517,145100,70481850,8830,8830,8830,8830,0
20240517,145000,70481850,8830,8830,8830,8830,0
20240517,144900,70481850,8830,8830,8830,8830,0
20240517,144800,70481850,8830,8830,8830,8830,99
20240517,144700,69607680,8850,8850,8850,8850,0
20240517,144600,69607680,8850,8850,8850,8850,0
20240517,144500,69607680,8850,8850,8850,8850,12
20240517,144400,69501480,8850,8850,8850,8850,1
20240517,144300,69492630,8810,8810,8810,8810,0
20240517,144200,69492630,8810,8810,8810,8810,0
20240517,144100,69492630,8810,8810,8810,8810,0
20240517,144000,69492630,8810,8810,8810,8810,0
20240517,143900,69492630,8810,8810,8810,8810,0
20240517,143800,69492630,8810,8810,8810,8810,0
20240517,143700,69492630,8810,8810,8810,8810,0
20240517,143600,69492630,8810,8810,8810,8810,0
20240517,143500,69492630,8810,8810,8810,8810,0
20240517,143400,69492630,8810,8810,8810,8810,0
20240517,143300,69492630,8810,8810,8810,8810,0
20240517,143200,69492630,8810,8810,8810,8810,0
20240517,143100,69492630,8810,8850,8850,8810,1810
20240517,143000,53510860,8860,8860,8860,8860,2
20240517,142900,53493140,8860,8860,8860,8860,0
20240517,142800,53493140,8860,8860,8860,8860,1
20240517,142700,53484280,8860,8860,8860,8860,0
20240517,142600,53484280,8860,8860,8860,8860,0
20240517,142500,53484280,8860,8860,8860,8860,0
20240517,142400,53484280,8860,8860,8860,8860,0
20240517,142300,53484280,8860,8860,8860,8860,0
20240517,142200,53484280,8860,8860,8860,8860,50
20240517,142100,53041280,8860,8860,8860,8860,0
20240517,142000,53041280,8860,8860,8860,8860,0
20240517,141900,53041280,8860,8860,8860,8860,0
20240517,141800,53041280,8860,8860,8860,8860,10
20240517,141700,52952680,8850,8850,8850,8850,0
20240517,141600,52952680,8850,8850,8850,8850,0
20240517,141500,52952680,8850,8850,8850,8850,0
20240517,141400,52952680,8850,8850,8850,8850,0
20240517,141300,52952680,8850,8850,8850,8850,0
20240517,141200,52952680,8850,8850,8850,8850,0
20240517,141100,52952680,8850,8850,8850,8850,0
20240517,141000,52952680,8850,8850,8850,8850,0
20240517,140900,52952680,8850,8850,8850,8850,0
20240517,140800,52952680,8850,8850,8850,8850,0
20240517,140700,52952680,8850,8850,8850,8850,0
20240517,140600,52952680,8850,8850,8850,8850,0
20240517,140500,52952680,8850,8850,8850,8850,0
20240517,140400,52952680,8850,8850,8850,8850,10
20240517,140300,52864180,8840,8840,8840,8840,0
20240517,140200,52864180,8840,8840,8840,8840,0
20240517,140100,52864180,8840,8840,8840,8840,0
20240517,140000,52864180,8840,8840,8840,8840,0
20240517,135900,52864180,8840,8840,8840,8840,200
20240517,135800,51096180,8850,8850,8850,8850,0
20240517,135700,51096180,8850,8850,8850,8850,0
20240517,135600,51096180,8850,8850,8850,8850,0
20240517,135500,51096180,8850,8850,8850,8850,0
20240517,135400,51096180,8850,8850,8850,8850,0
20240517,135300,51096180,8850,8850,8850,8850,0
20240517,135200,51096180,8850,8850,8850,8850,0
20240517,135100,51096180,8850,8850,8850,8850,0
20240517,135000,51096180,8850,8850,8850,8850,40
20240517,134900,50742180,8850,8850,8850,8850,229
20240517,134800,48715530,8850,8850,8850,8850,0
20240517,134700,48715530,8850,8850,8850,8850,0
20240517,134600,48715530,8850,8850,8850,8850,0
20240517,134500,48715530,8850,8850,8850,8850,0
20240517,134400,48715530,8850,8850,8850,8850,0
20240517,134300,48715530,8850,8850,8850,8850,0
20240517,134200,48715530,8850,8850,8850,8850,0
20240517,134100,48715530,8850,8850,8850,8850,0
20240517,134000,48715530,8850,8850,8850,8850,0
20240517,133900,48715530,8850,8850,8850,8850,0
20240517,133800,48715530,8850,8850,8850,8850,0
20240517,133700,48715530,8850,8850,8850,8850,0
20240517,133600,48715530,8850,8850,8850,8850,0
20240517,133500,48715530,8850,8850,8850,8850,0
20240517,133400,48715530,8850,8850,8850,8850,1
20240517,133300,48706680,8860,8860,8860,8860,0
20240517,133200,48706680,8860,8860,8860,8860,0
20240517,133100,48706680,8860,8860,8860,8860,0
20240517,133000,48706680,8860,8860,8860,8860,0
20240517,132900,48706680,8860,8860,8860,8860,0
20240517,132800,48706680,8860,8860,8860,8860,0
20240517,132700,48706680,8860,8860,8860,8860,0
20240517,132600,48706680,8860,8860,8860,8860,0
20240517,132500,48706680,8860,8860,8860,8860,0
20240517,132400,48706680,8860,8860,8860,8860,17
20240517,132300,48556060,8840,8840,8840,8840,230
20240517,132200,46522860,8850,8850,8850,8850,0
20240517,132100,46522860,8850,8850,8850,8850,0
20240517,132000,46522860,8850,8850,8850,8850,0
20240517,131900,46522860,8850,8850,8850,8850,0
20240517,131800,46522860,8850,8850,8850,8850,4
20240517,131700,46487460,8850,8850,8850,8850,0
20240517,131600,46487460,8850,8850,8850,8850,0
20240517,131500,46487460,8850,8850,8850,8850,0
20240517,131400,46487460,8850,8850,8850,8850,0
20240517,131300,46487460,8850,8850,8850,8850,0
20240517,131200,46487460,8850,8850,8850,8850,0
20240517,131100,46487460,8850,8850,8850,8850,0
20240517,131000,46487460,8850,8850,8850,8850,2
20240517,130900,46469760,8860,8860,8860,8860,0
20240517,130800,46469760,8860,8860,8860,8860,0
20240517,130700,46469760,8860,8860,8860,8860,0
20240517,130600,46469760,8860,8860,8860,8860,1
20240517,130500,46460900,8860,8860,8860,8860,0
20240517,130400,46460900,8860,8860,8860,8860,0
20240517,130300,46460900,8860,8860,8860,8860,0
20240517,130200,46460900,8860,8860,8860,8860,0
20240517,130100,46460900,8860,8860,8860,8860,0
20240517,130000,46460900,8860,8860,8860,8860,0
20240517,125900,46460900,8860,8860,8860,8860,0
20240517,125800,46460900,8860,8860,8860,8860,0
20240517,125700,46460900,8860,8860,8860,8860,0
20240517,125600,46460900,8860,8860,8860,8860,0
20240517,125500,46460900,8860,8860,8860,8860,0
20240517,125400,46460900,8860,8860,8860,8860,0
20240517,125300,46460900,8860,8860,8860,8860,0
20240517,125200,46460900,8860,8860,8860,8860,0
20240517,125100,46460900,8860,8860,8860,8860,0
20240517,125000,46460900,8860,8860,8860,8860,0
20240517,124900,46460900,8860,8860,8860,8860,1
20240517,124800,46452040,8860,8860,8860,8860,0
20240517,124700,46452040,8860,8860,8860,8860,0
20240517,124600,46452040,8860,8860,8860,8860,0
20240517,124500,46452040,8860,8860,8860,8860,0
20240517,124400,46452040,8860,8860,8860,8860,0
20240517,124300,46452040,8860,8860,8860,8860,0
20240517,124200,46452040,8860,8860,8860,8860,0
20240517,124100,46452040,8860,8860,8860,8860,0
20240517,124000,46452040,8860,8860,8860,8860,0
20240517,123900,46452040,8860,8860,8860,8860,0
20240517,123800,46452040,8860,8860,8860,8860,0
20240517,123700,46452040,8860,8860,8860,8860,416
20240517,123600,42766280,8850,8850,8850,8850,0
20240517,123500,42766280,8850,8850,8850,8850,0
20240517,123400,42766280,8850,8850,8850,8850,79
20240517,123300,42067130,8860,8860,8860,8860,0
20240517,123200,42067130,8860,8860,8860,8860,0
20240517,123100,42067130,8860,8860,8860,8860,0
20240517,123000,42067130,8860,8860,8860,8860,0
20240517,122900,42067130,8860,8860,8860,8860,0
20240517,122800,42067130,8860,8860,8860,8860,0
20240517,122700,42067130,8860,8860,8860,8860,2
20240517,122600,42049410,8860,8860,8860,8860,820
20240517,122500,34784210,8850,8850,8850,8850,1
20240517,122400,34775360,8860,8860,8860,8860,0
20240517,122300,34775360,8860,8860,8860,8860,0
20240517,122200,34775360,8860,8860,8860,8860,0
20240517,122100,34775360,8860,8860,8860,8860,0
20240517,122000,34775360,8860,8860,8860,8860,0
20240517,121900,34775360,8860,8860,8860,8860,0
20240517,121800,34775360,8860,8860,8860,8860,0
20240517,121700,34775360,8860,8860,8860,8860,0
20240517,121600,34775360,8860,8860,8860,8860,0
20240517,121500,34775360,8860,8860,8860,8860,3
20240517,121400,34748780,8860,8860,8860,8860,0
20240517,121300,34748780,8860,8860,8860,8860,0
20240517,121200,34748780,8860,8860,8860,8860,0
20240517,121100,34748780,8860,8860,8860,8860,0
20240517,121000,34748780,8860,8860,8860,8860,50
20240517,120900,34305780,8860,8860,8860,8860,0
20240517,120800,34305780,8860,8860,8860,8860,0
20240517,120700,34305780,8860,8860,8860,8860,14
20240517,120600,34181740,8860,8860,8860,8860,0
20240517,120500,34181740,8860,8860,8860,8860,0
20240517,120400,34181740,8860,8860,8860,8860,0
20240517,120300,34181740,8860,8860,8860,8860,0
20240517,120200,34181740,8860,8860,8860,8860,0
20240517,120100,34181740,8860,8860,8860,8860,0
20240517,120000,34181740,8860,8860,8860,8860,1
20240517,115900,34172880,8860,8860,8860,8860,0
20240517,115800,34172880,8860,8860,8860,8860,0
20240517,115700,34172880,8860,8860,8860,8860,43
20240517,115600,33791900,8850,8850,8850,8850,1
20240517,115500,33783050,8850,8850,8850,8850,0
20240517,115400,33783050,8850,8850,8850,8850,0
20240517,115300,33783050,8850,8850,8850,8850,0
20240517,115200,33783050,8850,8850,8850,8850,0
20240517,115100,33783050,8850,8850,8850,8850,0
20240517,115000,33783050,8850,8850,8850,8850,0
20240517,114900,33783050,8850,8850,8850,8850,0
20240517,114800,33783050,8850,8850,8850,8850,0
20240517,114700,33783050,8850,8850,8850,8850,0
20240517,114600,33783050,8850,8850,8850,8850,43
20240517,114500,33402500,8850,8850,8850,8850,0
20240517,114400,33402500,8850,8850,8850,8850,0
20240517,114300,33402500,8850,8850,8850,8850,0
20240517,114200,33402500,8850,8850,8850,8850,0
20240517,114100,33402500,8850,8850,8850,8850,0
20240517,114000,33402500,8850,8850,8850,8850,0
20240517,113900,33402500,8850,8850,8850,8850,0
20240517,113800,33402500,8850,8850,8850,8850,0
20240517,113700,33402500,8850,8850,8850,8850,1
20240517,113600,33393650,8860,8860,8860,8860,10
20240517,113500,33305050,8860,8860,8860,8860,0
20240517,113400,33305050,8860,8860,8860,8860,3
20240517,113300,33278470,8860,8860,8860,8860,0
20240517,113200,33278470,8860,8860,8860,8860,0
20240517,113100,33278470,8860,8860,8860,8860,0
20240517,113000,33278470,8860,8860,8860,8860,0
20240517,112900,33278470,8860,8860,8860,8860,0
20240517,112800,33278470,8860,8860,8860,8860,0
20240517,112700,33278470,8860,8860,8860,8860,1
20240517,112600,33269610,8860,8860,8860,8860,4
20240517,112500,33234170,8850,8850,8850,8850,0
20240517,112400,33234170,8850,8850,8850,8850,0
20240517,112300,33234170,8850,8850,8850,8850,0
20240517,112200,33234170,8850,8850,8850,8850,0
20240517,112100,33234170,8850,8850,8850,8850,0
20240517,112000,33234170,8850,8850,8850,8850,2
20240517,111900,33216470,8860,8860,8860,8860,0
20240517,111800,33216470,8860,8860,8860,8860,0
20240517,111700,33216470,8860,8860,8860,8860,0
20240517,111600,33216470,8860,8860,8860,8860,0
20240517,111500,33216470,8860,8860,8860,8860,0
20240517,111400,33216470,8860,8860,8860,8860,122
20240517,111300,32135550,8860,8860,8860,8860,0
20240517,111200,32135550,8860,8860,8860,8860,0
20240517,111100,32135550,8860,8860,8860,8860,0
20240517,111000,32135550,8860,8860,8860,8860,0
20240517,110900,32135550,8860,8860,8860,8860,0
20240517,110800,32135550,8860,8860,8860,8860,6
20240517,110700,32082390,8860,8860,8860,8860,0
20240517,110600,32082390,8860,8860,8860,8860,0
20240517,110500,32082390,8860,8860,8860,8860,268
20240517,110400,29707910,8860,8860,8860,8860,1
20240517,110300,29699050,8870,8870,8870,8870,0
20240517,110200,29699050,8870,8870,8870,8870,0
20240517,110100,29699050,8870,8870,8870,8870,0
20240517,110000,29699050,8870,8870,8870,8870,0
20240517,105900,29699050,8870,8870,8870,8870,0
20240517,105800,29699050,8870,8870,8870,8870,0
20240517,105700,29699050,8870,8870,8870,8870,0
20240517,105600,29699050,8870,8870,8870,8870,0
20240517,105500,29699050,8870,8870,8870,8870,0
20240517,105400,29699050,8870,8870,8870,8870,0
20240517,105300,29699050,8870,8870,8870,8870,0
20240517,105200,29699050,8870,8870,8870,8870,1
20240517,105100,29690180,8880,8890,8890,8880,349
20240517,105000,26587840,8900,8900,8900,8900,0
20240517,104900,26587840,8900,8900,8900,8900,0
20240517,104800,26587840,8900,8900,8900,8900,1
20240517,104700,26578940,8890,8890,8890,8890,0
20240517,104600,26578940,8890,8890,8890,8890,0
20240517,104500,26578940,8890,8890,8890,8890,298
20240517,104400,23929720,8900,8900,8900,8900,0
20240517,104300,23929720,8900,8900,8900,8900,0
20240517,104200,23929720,8900,8900,8900,8900,0
20240517,104100,23929720,8900,8900,8900,8900,0
20240517,104000,23929720,8900,8900,8900,8900,0
20240517,103900,23929720,8900,8900,8900,8900,0
20240517,103800,23929720,8900,8900,8900,8900,0
20240517,103700,23929720,8900,8900,8900,8900,0
20240517,103600,23929720,8900,8900,8900,8900,0
20240517,103500,23929720,8900,8900,8900,8900,0
20240517,103400,23929720,8900,8900,8900,8900,0
20240517,103300,23929720,8900,8900,8900,8900,0
20240517,103200,23929720,8900,8900,8900,8900,0
20240517,103100,23929720,8900,8900,8900,8900,0
20240517,103000,23929720,8900,8900,8900,8900,0
20240517,102900,23929720,8900,8900,8900,8900,0
20240517,102800,23929720,8900,8900,8900,8900,0
20240517,102700,23929720,8900,8900,8900,8900,0
20240517,102600,23929720,8900,8900,8900,8900,0
20240517,102500,23929720,8900,8900,8900,8900,0
20240517,102400,23929720,8900,8900,8900,8900,0
20240517,102300,23929720,8900,8900,8900,8900,0
20240517,102200,23929720,8900,8900,8900,8900,0
20240517,102100,23929720,8900,8900,8900,8900,0
20240517,102000,23929720,8900,8900,8900,8900,0
20240517,101900,23929720,8900,8880,8900,8880,3
20240517,101800,23903040,8850,8850,8850,8850,0
20240517,101700,23903040,8850,8850,8850,8850,0
20240517,101600,23903040,8850,8850,8850,8850,0
20240517,101500,23903040,8850,8850,8850,8850,0
20240517,101400,23903040,8850,8850,8850,8850,0
20240517,101300,23903040,8850,8890,8890,8850,1144
20240517,101200,13772470,8890,8890,8890,8890,0
20240517,101100,13772470,8890,8890,8890,8890,0
20240517,101000,13772470,8890,8890,8890,8890,234
20240517,100900,11692210,8880,8880,8880,8880,0
20240517,100800,11692210,8880,8880,8880,8880,0
20240517,100700,11692210,8880,8880,8880,8880,0
20240517,100600,11692210,8880,8880,8880,8880,0
20240517,100500,11692210,8880,8880,8880,8880,61
20240517,100400,11150530,8890,8890,8890,8890,0
20240517,100300,11150530,8890,8890,8890,8890,0
20240517,100200,11150530,8890,8890,8890,8890,0
20240517,100100,11150530,8890,8890,8890,8890,0
20240517,100000,11150530,8890,8890,8890,8890,0
20240517,095900,11150530,8890,8890,8890,8890,12
20240517,095800,11043850,8890,8890,8890,8890,0
20240517,095700,11043850,8890,8890,8890,8890,0
20240517,095600,11043850,8890,8890,8890,8890,0
20240517,095500,11043850,8890,8890,8890,8890,0
20240517,095400,11043850,8890,8890,8890,8890,0
20240517,095300,11043850,8890,8890,8890,8890,5
20240517,095200,10999400,8880,8880,8880,8880,0
20240517,095100,10999400,8880,8880,8880,8880,54
20240517,095000,10519880,8890,8890,8890,8890,0
20240517,094900,10519880,8890,8890,8890,8890,0
20240517,094800,10519880,8890,8890,8890,8890,0
20240517,094700,10519880,8890,8890,8890,8890,0
20240517,094600,10519880,8890,8890,8890,8890,0
20240517,094500,10519880,8890,8890,8890,8890,1
20240517,094400,10510990,8840,8840,8840,8840,0
20240517,094300,10510990,8840,8840,8840,8840,38
20240517,094200,10175070,8880,8880,8880,8880,0
20240517,094100,10175070,8880,8880,8880,8880,0
20240517,094000,10175070,8880,8880,8880,8880,0
20240517,093900,10175070,8880,8880,8880,8880,0
20240517,093800,10175070,8880,8880,8880,8880,0
20240517,093700,10175070,8880,8880,8880,8880,0
20240517,093600,10175070,8880,8880,8880,8880,0
20240517,093500,10175070,8880,8880,8880,8880,0
20240517,093400,10175070,8880,8880,8880,8880,0
20240517,093300,10175070,8880,8880,8880,8830,47
20240517,093200,9759690,8890,8890,8890,8890,0
20240517,093100,9759690,8890,8840,8890,8840,7
20240517,093000,9697760,8830,8890,8890,8830,67
20240517,092900,9105100,8890,8890,8890,8890,0
20240517,092800,9105100,8890,8890,8890,8890,0
20240517,092700,9105100,8890,8900,8900,8890,103
20240517,092600,8188420,8900,8910,8910,8900,2
20240517,092500,8170610,8890,8890,8890,8890,0
20240517,092400,8170610,8890,8890,8890,8890,1
20240517,092300,8161720,8910,8910,8910,8910,0
20240517,092200,8161720,8910,8910,8910,8910,0
20240517,092100,8161720,8910,8910,8910,8910,0
20240517,092000,8161720,8910,8910,8910,8910,0
20240517,091900,8161720,8910,8910,8910,8910,0
20240517,091800,8161720,8910,8910,8910,8910,0
20240517,091700,8161720,8910,8900,8910,8900,2
20240517,091600,8143910,8830,8830,8830,8830,0
20240517,091500,8143910,8830,8830,8830,8830,0
20240517,091400,8143910,8830,8830,8830,8830,0
20240517,091300,8143910,8830,8830,8830,8830,0
20240517,091200,8143910,8830,8840,8840,8830,100
20240517,091100,7260900,8910,8910,8910,8910,0
20240517,091000,7260900,8910,8910,8910,8800,120
20240517,090900,6194880,8910,8910,8910,8910,0
20240517,090800,6194880,8910,8910,8910,8910,0
20240517,090700,6194880,8910,8910,8910,8910,0
20240517,090600,6194880,8910,8920,8920,8910,245
20240517,090500,4011920,8910,8910,8910,8910,0
20240517,090400,4011920,8910,8910,8910,8910,0
20240517,090300,4011920,8910,8910,8910,8910,0
20240517,090200,4011920,8910,8890,8910,8890,420
20240517,090100,276000,8910,8910,8910,8910,1
20240517,090000,267090,8880,8910,8910,8880,30