KissMeData/153710/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,202200,88182020,6710,6710,6710,6710,176
20240509,202100,88182020,6710,6710,6710,6710,0
20240509,202000,88182020,6710,6710,6710,6710,0
20240509,201900,88182020,6710,6710,6710,6710,0
20240509,201800,88182020,6710,6710,6710,6710,0
20240509,201700,88182020,6710,6710,6710,6710,0
20240509,201600,88182020,6710,6710,6710,6710,0
20240509,201500,88182020,6710,6710,6710,6710,0
20240509,201400,88182020,6710,6710,6710,6710,0
20240509,201300,88182020,6710,6710,6710,6710,0
20240509,201200,88182020,6710,6710,6710,6710,0
20240509,201100,88182020,6710,6710,6710,6710,0
20240509,201000,88182020,6710,6710,6710,6710,0
20240509,200900,88182020,6710,6710,6710,6710,0
20240509,200800,88182020,6710,6710,6710,6710,0
20240509,200700,88182020,6710,6710,6710,6710,0
20240509,200600,88182020,6710,6710,6710,6710,0
20240509,200500,88182020,6710,6710,6710,6710,0
20240509,200400,88182020,6710,6710,6710,6710,0
20240509,200300,88182020,6710,6710,6710,6710,0
20240509,200200,88182020,6710,6710,6710,6710,0
20240509,200100,88182020,6710,6710,6710,6710,0
20240509,200000,88182020,6710,6710,6710,6710,0
20240509,195900,88182020,6710,6710,6710,6710,0
20240509,195800,88182020,6710,6710,6710,6710,0
20240509,195700,88182020,6710,6710,6710,6710,0
20240509,195600,88182020,6710,6710,6710,6710,0
20240509,195500,88182020,6710,6710,6710,6710,0
20240509,195400,88182020,6710,6710,6710,6710,0
20240509,195300,88182020,6710,6710,6710,6710,0
20240509,195200,88182020,6710,6710,6710,6710,176
20240509,195100,88182020,6710,6710,6710,6710,0
20240509,195000,88182020,6710,6710,6710,6710,0
20240509,194900,88182020,6710,6710,6710,6710,0
20240509,194800,88182020,6710,6710,6710,6710,0
20240509,194700,88182020,6710,6710,6710,6710,0
20240509,194600,88182020,6710,6710,6710,6710,0
20240509,194500,88182020,6710,6710,6710,6710,0
20240509,194400,88182020,6710,6710,6710,6710,0
20240509,194300,88182020,6710,6710,6710,6710,0
20240509,194200,88182020,6710,6710,6710,6710,0
20240509,194100,88182020,6710,6710,6710,6710,0
20240509,194000,88182020,6710,6710,6710,6710,0
20240509,193900,88182020,6710,6710,6710,6710,0
20240509,193800,88182020,6710,6710,6710,6710,0
20240509,193700,88182020,6710,6710,6710,6710,0
20240509,193600,88182020,6710,6710,6710,6710,0
20240509,193500,88182020,6710,6710,6710,6710,0
20240509,193400,88182020,6710,6710,6710,6710,0
20240509,193300,88182020,6710,6710,6710,6710,0
20240509,193200,88182020,6710,6710,6710,6710,0
20240509,193100,88182020,6710,6710,6710,6710,0
20240509,193000,88182020,6710,6710,6710,6710,0
20240509,192900,88182020,6710,6710,6710,6710,0
20240509,192800,88182020,6710,6710,6710,6710,0
20240509,192700,88182020,6710,6710,6710,6710,0
20240509,192600,88182020,6710,6710,6710,6710,0
20240509,192500,88182020,6710,6710,6710,6710,0
20240509,192400,88182020,6710,6710,6710,6710,0
20240509,192300,88182020,6710,6710,6710,6710,0
20240509,192200,88182020,6710,6710,6710,6710,176
20240509,192100,88182020,6710,6710,6710,6710,0
20240509,192000,88182020,6710,6710,6710,6710,0
20240509,191900,88182020,6710,6710,6710,6710,0
20240509,191800,88182020,6710,6710,6710,6710,0
20240509,191700,88182020,6710,6710,6710,6710,0
20240509,191600,88182020,6710,6710,6710,6710,0
20240509,191500,88182020,6710,6710,6710,6710,0
20240509,191400,88182020,6710,6710,6710,6710,0
20240509,191300,88182020,6710,6710,6710,6710,0
20240509,191200,88182020,6710,6710,6710,6710,0
20240509,191100,88182020,6710,6710,6710,6710,0
20240509,191000,88182020,6710,6710,6710,6710,0
20240509,190900,88182020,6710,6710,6710,6710,0
20240509,190800,88182020,6710,6710,6710,6710,0
20240509,190700,88182020,6710,6710,6710,6710,0
20240509,190600,88182020,6710,6710,6710,6710,0
20240509,190500,88182020,6710,6710,6710,6710,0
20240509,190400,88182020,6710,6710,6710,6710,0
20240509,190300,88182020,6710,6710,6710,6710,0
20240509,190200,88182020,6710,6710,6710,6710,0
20240509,190100,88182020,6710,6710,6710,6710,0
20240509,190000,88182020,6710,6710,6710,6710,0
20240509,185900,88182020,6710,6710,6710,6710,0
20240509,185800,88182020,6710,6710,6710,6710,0
20240509,185700,88182020,6710,6710,6710,6710,0
20240509,185600,88182020,6710,6710,6710,6710,0
20240509,185500,88182020,6710,6710,6710,6710,0
20240509,185400,88182020,6710,6710,6710,6710,0
20240509,185300,88182020,6710,6710,6710,6710,0
20240509,185200,88182020,6710,6710,6710,6710,176
20240509,185100,88182020,6710,6710,6710,6710,0
20240509,185000,88182020,6710,6710,6710,6710,0
20240509,184900,88182020,6710,6710,6710,6710,0
20240509,184800,88182020,6710,6710,6710,6710,0
20240509,184700,88182020,6710,6710,6710,6710,0
20240509,184600,88182020,6710,6710,6710,6710,0
20240509,184500,88182020,6710,6710,6710,6710,0
20240509,184400,88182020,6710,6710,6710,6710,0
20240509,184300,88182020,6710,6710,6710,6710,0
20240509,184200,88182020,6710,6710,6710,6710,0
20240509,184100,88182020,6710,6710,6710,6710,0
20240509,184000,88182020,6710,6710,6710,6710,0
20240509,183900,88182020,6710,6710,6710,6710,0
20240509,183800,88182020,6710,6710,6710,6710,0
20240509,183700,88182020,6710,6710,6710,6710,0
20240509,183600,88182020,6710,6710,6710,6710,0
20240509,183500,88182020,6710,6710,6710,6710,0
20240509,183400,88182020,6710,6710,6710,6710,0
20240509,183300,88182020,6710,6710,6710,6710,0
20240509,183200,88182020,6710,6710,6710,6710,0
20240509,183100,88182020,6710,6710,6710,6710,0
20240509,183000,88182020,6710,6710,6710,6710,0
20240509,182900,88182020,6710,6710,6710,6710,0
20240509,182800,88182020,6710,6710,6710,6710,0
20240509,182700,88182020,6710,6710,6710,6710,0
20240509,182600,88182020,6710,6710,6710,6710,0
20240509,182500,88182020,6710,6710,6710,6710,0
20240509,182400,88182020,6710,6710,6710,6710,0
20240509,182300,88182020,6710,6710,6710,6710,0
20240509,182200,88182020,6710,6710,6710,6710,176
20240509,182100,88182020,6710,6710,6710,6710,0
20240509,182000,88182020,6710,6710,6710,6710,0
20240509,181900,88182020,6710,6710,6710,6710,0
20240509,181800,88182020,6710,6710,6710,6710,0
20240509,181700,88182020,6710,6710,6710,6710,0
20240509,181600,88182020,6710,6710,6710,6710,0
20240509,181500,88182020,6710,6710,6710,6710,0
20240509,181400,88182020,6710,6710,6710,6710,0
20240509,181300,88182020,6710,6710,6710,6710,0
20240509,181200,88182020,6710,6710,6710,6710,0
20240509,181100,88182020,6710,6710,6710,6710,0
20240509,181000,88182020,6710,6710,6710,6710,0
20240509,180900,88182020,6710,6710,6710,6710,0
20240509,180800,88182020,6710,6710,6710,6710,0
20240509,180700,88182020,6710,6710,6710,6710,0
20240509,180600,88182020,6710,6710,6710,6710,0
20240509,180500,88182020,6710,6710,6710,6710,0
20240509,180400,88182020,6710,6710,6710,6710,0
20240509,180300,88182020,6710,6710,6710,6710,0
20240509,180200,88182020,6710,6710,6710,6710,0
20240509,180100,88182020,6710,6710,6710,6710,0
20240509,180000,88182020,6710,6710,6710,6710,0
20240509,175900,88182020,6710,6710,6710,6710,0
20240509,175800,88182020,6710,6710,6710,6710,0
20240509,175700,88182020,6710,6710,6710,6710,0
20240509,175600,88182020,6710,6710,6710,6710,0
20240509,175500,88182020,6710,6710,6710,6710,0
20240509,175400,88182020,6710,6710,6710,6710,0
20240509,175300,88182020,6710,6710,6710,6710,0
20240509,175200,88182020,6710,6710,6710,6710,176
20240509,175100,88182020,6710,6710,6710,6710,0
20240509,175000,88182020,6710,6710,6710,6710,0
20240509,174900,88182020,6710,6710,6710,6710,0
20240509,174800,88182020,6710,6710,6710,6710,0
20240509,174700,88182020,6710,6710,6710,6710,0
20240509,174600,88182020,6710,6710,6710,6710,0
20240509,174500,88182020,6710,6710,6710,6710,0
20240509,174400,88182020,6710,6710,6710,6710,0
20240509,174300,88182020,6710,6710,6710,6710,0
20240509,174200,88182020,6710,6710,6710,6710,0
20240509,174100,88182020,6710,6710,6710,6710,0
20240509,174000,88182020,6710,6710,6710,6710,0
20240509,173900,88182020,6710,6710,6710,6710,0
20240509,173800,88182020,6710,6710,6710,6710,0
20240509,173700,88182020,6710,6710,6710,6710,0
20240509,173600,88182020,6710,6710,6710,6710,0
20240509,173500,88182020,6710,6710,6710,6710,0
20240509,173400,88182020,6710,6710,6710,6710,0
20240509,173300,88182020,6710,6710,6710,6710,0
20240509,173200,88182020,6710,6710,6710,6710,0
20240509,173100,88182020,6710,6710,6710,6710,0
20240509,173000,88182020,6710,6710,6710,6710,0
20240509,172900,88182020,6710,6710,6710,6710,0
20240509,172800,88182020,6710,6710,6710,6710,0
20240509,172700,88182020,6710,6710,6710,6710,0
20240509,172600,88182020,6710,6710,6710,6710,0
20240509,172500,88182020,6710,6710,6710,6710,0
20240509,172400,88182020,6710,6710,6710,6710,0
20240509,172300,88182020,6710,6710,6710,6710,0
20240509,172200,88182020,6710,6710,6710,6710,176
20240509,172100,88182020,6710,6710,6710,6710,0
20240509,172000,88182020,6710,6710,6710,6710,0
20240509,171900,88182020,6710,6710,6710,6710,0
20240509,171800,88182020,6710,6710,6710,6710,0
20240509,171700,88182020,6710,6710,6710,6710,0
20240509,171600,88182020,6710,6710,6710,6710,0
20240509,171500,88182020,6710,6710,6710,6710,0
20240509,171400,88182020,6710,6710,6710,6710,0
20240509,171300,88182020,6710,6710,6710,6710,0
20240509,171200,88182020,6710,6710,6710,6710,0
20240509,171100,88182020,6710,6710,6710,6710,0
20240509,171000,88182020,6710,6710,6710,6710,0
20240509,170900,88182020,6710,6710,6710,6710,0
20240509,170800,88182020,6710,6710,6710,6710,0
20240509,170700,88182020,6710,6710,6710,6710,0
20240509,170600,88182020,6710,6710,6710,6710,0
20240509,170500,88182020,6710,6710,6710,6710,0
20240509,170400,88182020,6710,6710,6710,6710,0
20240509,170300,88182020,6710,6710,6710,6710,0
20240509,170200,88182020,6710,6710,6710,6710,0
20240509,170100,88182020,6710,6710,6710,6710,0
20240509,170000,88182020,6710,6710,6710,6710,0
20240509,165900,88182020,6710,6710,6710,6710,0
20240509,165800,88182020,6710,6710,6710,6710,0
20240509,165700,88182020,6710,6710,6710,6710,0
20240509,165600,88182020,6710,6710,6710,6710,0
20240509,165500,88182020,6710,6710,6710,6710,0
20240509,165400,88182020,6710,6710,6710,6710,0
20240509,165300,88182020,6710,6710,6710,6710,0
20240509,165200,88182020,6710,6710,6710,6710,176
20240509,165100,88182020,6710,6710,6710,6710,0
20240509,165000,88182020,6710,6710,6710,6710,0
20240509,164900,88182020,6710,6710,6710,6710,0
20240509,164800,88182020,6710,6710,6710,6710,0
20240509,164700,88182020,6710,6710,6710,6710,0
20240509,164600,88182020,6710,6710,6710,6710,0
20240509,164500,88182020,6710,6710,6710,6710,0
20240509,164400,88182020,6710,6710,6710,6710,0
20240509,164300,88182020,6710,6710,6710,6710,0
20240509,164200,88182020,6710,6710,6710,6710,0
20240509,164100,88182020,6710,6710,6710,6710,0
20240509,164000,88182020,6710,6710,6710,6710,0
20240509,163900,88182020,6710,6710,6710,6710,0
20240509,163800,88182020,6710,6710,6710,6710,0
20240509,163700,88182020,6710,6710,6710,6710,0
20240509,163600,88182020,6710,6710,6710,6710,0
20240509,163500,88182020,6710,6710,6710,6710,0
20240509,163400,88182020,6710,6710,6710,6710,0
20240509,163300,88182020,6710,6710,6710,6710,0
20240509,163200,88182020,6710,6710,6710,6710,0
20240509,163100,88182020,6710,6710,6710,6710,0
20240509,163000,88182020,6710,6710,6710,6710,0
20240509,162900,88182020,6710,6710,6710,6710,0
20240509,162800,88182020,6710,6710,6710,6710,0
20240509,162700,88182020,6710,6710,6710,6710,0
20240509,162600,88182020,6710,6710,6710,6710,0
20240509,162500,88182020,6710,6710,6710,6710,0
20240509,162400,88182020,6710,6710,6710,6710,0
20240509,162300,88182020,6710,6710,6710,6710,0
20240509,162200,88182020,6710,6710,6710,6710,176
20240509,162100,88182020,6710,6710,6710,6710,0
20240509,162000,88182020,6710,6710,6710,6710,0
20240509,161900,88182020,6710,6710,6710,6710,0
20240509,161800,88182020,6710,6710,6710,6710,0
20240509,161700,88182020,6710,6710,6710,6710,0
20240509,161600,88182020,6710,6710,6710,6710,0
20240509,161500,88182020,6710,6710,6710,6710,0
20240509,161400,88182020,6710,6710,6710,6710,0
20240509,161300,88182020,6710,6710,6710,6710,0
20240509,161200,88182020,6710,6710,6710,6710,0
20240509,161100,88182020,6710,6710,6710,6710,0
20240509,161000,88182020,6710,6710,6710,6710,0
20240509,160900,88182020,6710,6710,6710,6710,0
20240509,160800,88182020,6710,6710,6710,6710,0
20240509,160700,88182020,6710,6710,6710,6710,0
20240509,160600,88182020,6710,6710,6710,6710,0
20240509,160500,88182020,6710,6710,6710,6710,0
20240509,160400,88182020,6710,6710,6710,6710,0
20240509,160300,88182020,6710,6710,6710,6710,0
20240509,160200,88182020,6710,6710,6710,6710,0
20240509,160100,88182020,6710,6710,6710,6710,0
20240509,160000,88182020,6710,6710,6710,6710,0
20240509,155900,88182020,6710,6710,6710,6710,0
20240509,155800,88182020,6710,6710,6710,6710,0
20240509,155700,88182020,6710,6710,6710,6710,0
20240509,155600,88182020,6710,6710,6710,6710,0
20240509,155500,88182020,6710,6710,6710,6710,0
20240509,155400,88182020,6710,6710,6710,6710,0
20240509,155300,88182020,6710,6710,6710,6710,0
20240509,155200,88182020,6710,6710,6710,6710,176
20240509,155100,88182020,6710,6710,6710,6710,0
20240509,155000,88182020,6710,6710,6710,6710,0
20240509,154900,88182020,6710,6710,6710,6710,0
20240509,154800,88182020,6710,6710,6710,6710,0
20240509,154700,88182020,6710,6710,6710,6710,0
20240509,154600,88182020,6710,6710,6710,6710,0
20240509,154500,88182020,6710,6710,6710,6710,0
20240509,154400,88182020,6710,6710,6710,6710,0
20240509,154300,88182020,6710,6710,6710,6710,0
20240509,154200,88182020,6710,6710,6710,6710,0
20240509,154100,88182020,6710,6710,6710,6710,0
20240509,154000,88182020,6710,6710,6710,6710,0
20240509,153900,88182020,6710,6710,6710,6710,0
20240509,153800,88182020,6710,6710,6710,6710,0
20240509,153700,88182020,6710,6710,6710,6710,0
20240509,153600,88182020,6710,6710,6710,6710,0
20240509,153500,88182020,6710,6710,6710,6710,0
20240509,153400,88182020,6710,6710,6710,6710,0
20240509,153300,88182020,6710,6710,6710,6710,0
20240509,153200,88182020,6710,6710,6710,6710,0
20240509,153100,88182020,6710,6710,6710,6710,0
20240509,153000,88182020,6710,6710,6710,6710,176
20240509,152900,87001060,6710,6710,6710,6710,0
20240509,152800,87001060,6710,6710,6710,6710,0
20240509,152700,87001060,6710,6710,6710,6710,0
20240509,152600,87001060,6710,6710,6710,6710,0
20240509,152500,87001060,6710,6710,6710,6710,0
20240509,152400,87001060,6710,6710,6710,6710,0
20240509,152300,87001060,6710,6710,6710,6710,0
20240509,152200,87001060,6710,6710,6710,6710,0
20240509,152100,87001060,6710,6710,6710,6710,0
20240509,152000,87001060,6710,6710,6710,6710,0
20240509,151900,87001060,6710,6710,6710,6710,6
20240509,151800,86960800,6700,6700,6700,6700,0
20240509,151700,86960800,6700,6700,6700,6700,0
20240509,151600,86960800,6700,6700,6700,6700,7
20240509,151500,86913900,6700,6700,6700,6700,0
20240509,151400,86913900,6700,6700,6700,6700,0
20240509,151300,86913900,6700,6700,6700,6700,0
20240509,151200,86913900,6700,6700,6700,6700,0
20240509,151100,86913900,6700,6700,6700,6700,0
20240509,151000,86913900,6700,6700,6700,6700,0
20240509,150900,86913900,6700,6700,6700,6700,0
20240509,150800,86913900,6700,6700,6700,6700,0
20240509,150700,86913900,6700,6700,6700,6700,0
20240509,150600,86913900,6700,6700,6700,6700,0
20240509,150500,86913900,6700,6700,6700,6700,8
20240509,150400,86860300,6710,6710,6710,6710,0
20240509,150300,86860300,6710,6710,6710,6710,0
20240509,150200,86860300,6710,6710,6710,6710,0
20240509,150100,86860300,6710,6710,6710,6710,11
20240509,150000,86786490,6710,6710,6710,6710,9
20240509,145900,86726100,6710,6710,6710,6710,0
20240509,145800,86726100,6710,6710,6710,6710,1
20240509,145700,86719390,6700,6700,6700,6700,0
20240509,145600,86719390,6700,6700,6700,6700,0
20240509,145500,86719390,6700,6700,6700,6700,0
20240509,145400,86719390,6700,6700,6700,6700,0
20240509,145300,86719390,6700,6700,6700,6700,0
20240509,145200,86719390,6700,6700,6700,6700,0
20240509,145100,86719390,6700,6700,6700,6700,0
20240509,145000,86719390,6700,6700,6700,6700,0
20240509,144900,86719390,6700,6700,6700,6700,145
20240509,144800,85747890,6700,6700,6700,6700,0
20240509,144700,85747890,6700,6700,6700,6700,0
20240509,144600,85747890,6700,6700,6700,6700,95
20240509,144500,85111390,6700,6700,6700,6700,0
20240509,144400,85111390,6700,6700,6700,6700,0
20240509,144300,85111390,6700,6700,6700,6700,0
20240509,144200,85111390,6700,6700,6700,6700,0
20240509,144100,85111390,6700,6700,6700,6700,0
20240509,144000,85111390,6700,6700,6700,6700,1
20240509,143900,85104690,6700,6700,6700,6700,0
20240509,143800,85104690,6700,6700,6700,6700,0
20240509,143700,85104690,6700,6700,6700,6700,0
20240509,143600,85104690,6700,6700,6700,6700,0
20240509,143500,85104690,6700,6700,6700,6700,0
20240509,143400,85104690,6700,6700,6700,6700,0
20240509,143300,85104690,6700,6700,6700,6700,0
20240509,143200,85104690,6700,6700,6700,6700,0
20240509,143100,85104690,6700,6700,6700,6700,0
20240509,143000,85104690,6700,6700,6700,6700,0
20240509,142900,85104690,6700,6700,6700,6700,0
20240509,142800,85104690,6700,6700,6700,6700,0
20240509,142700,85104690,6700,6700,6700,6700,0
20240509,142600,85104690,6700,6650,6700,6650,298
20240509,142500,83119310,6650,6650,6650,6650,0
20240509,142400,83119310,6650,6650,6650,6650,0
20240509,142300,83119310,6650,6650,6650,6650,0
20240509,142200,83119310,6650,6650,6650,6650,0
20240509,142100,83119310,6650,6650,6650,6650,0
20240509,142000,83119310,6650,6650,6650,6650,0
20240509,141900,83119310,6650,6650,6650,6650,0
20240509,141800,83119310,6650,6650,6650,6650,0
20240509,141700,83119310,6650,6650,6650,6650,0
20240509,141600,83119310,6650,6650,6650,6650,0
20240509,141500,83119310,6650,6650,6650,6650,0
20240509,141400,83119310,6650,6650,6650,6650,0
20240509,141300,83119310,6650,6650,6650,6650,0
20240509,141200,83119310,6650,6650,6650,6650,0
20240509,141100,83119310,6650,6650,6650,6650,0
20240509,141000,83119310,6650,6650,6650,6650,0
20240509,140900,83119310,6650,6650,6650,6650,0
20240509,140800,83119310,6650,6650,6650,6650,0
20240509,140700,83119310,6650,6650,6650,6650,0
20240509,140600,83119310,6650,6650,6650,6650,0
20240509,140500,83119310,6650,6650,6650,6650,0
20240509,140400,83119310,6650,6650,6650,6650,0
20240509,140300,83119310,6650,6650,6650,6650,0
20240509,140200,83119310,6650,6650,6650,6650,0
20240509,140100,83119310,6650,6650,6650,6650,0
20240509,140000,83119310,6650,6650,6650,6650,0
20240509,135900,83119310,6650,6650,6650,6650,0
20240509,135800,83119310,6650,6650,6650,6650,2
20240509,135700,83106010,6650,6650,6650,6650,0
20240509,135600,83106010,6650,6650,6650,6650,0
20240509,135500,83106010,6650,6650,6650,6650,0
20240509,135400,83106010,6650,6650,6650,6650,0
20240509,135300,83106010,6650,6650,6650,6650,0
20240509,135200,83106010,6650,6650,6650,6650,1
20240509,135100,83099360,6630,6630,6630,6630,0
20240509,135000,83099360,6630,6630,6630,6630,0
20240509,134900,83099360,6630,6630,6630,6630,0
20240509,134800,83099360,6630,6630,6630,6630,0
20240509,134700,83099360,6630,6630,6630,6630,0
20240509,134600,83099360,6630,6630,6630,6630,242
20240509,134500,81494900,6630,6630,6630,6630,0
20240509,134400,81494900,6630,6630,6630,6630,0
20240509,134300,81494900,6630,6630,6630,6630,0
20240509,134200,81494900,6630,6630,6630,6630,0
20240509,134100,81494900,6630,6630,6630,6630,0
20240509,134000,81494900,6630,6630,6630,6630,0
20240509,133900,81494900,6630,6630,6630,6630,0
20240509,133800,81494900,6630,6630,6630,6630,0
20240509,133700,81494900,6630,6630,6630,6630,208
20240509,133600,80115860,6630,6630,6630,6630,0
20240509,133500,80115860,6630,6630,6630,6630,0
20240509,133400,80115860,6630,6630,6630,6630,0
20240509,133300,80115860,6630,6630,6630,6630,0
20240509,133200,80115860,6630,6630,6630,6630,0
20240509,133100,80115860,6630,6630,6630,6630,0
20240509,133000,80115860,6630,6630,6630,6630,0
20240509,132900,80115860,6630,6630,6630,6630,0
20240509,132800,80115860,6630,6630,6630,6630,0
20240509,132700,80115860,6630,6630,6630,6630,0
20240509,132600,80115860,6630,6630,6630,6630,27
20240509,132500,79936850,6620,6620,6620,6620,0
20240509,132400,79936850,6620,6620,6620,6620,0
20240509,132300,79936850,6620,6630,6630,6620,523
20240509,132200,76472860,6640,6640,6640,6640,0
20240509,132100,76472860,6640,6650,6650,6630,1557
20240509,132000,66138520,6660,6690,6690,6660,3253
20240509,131900,44468940,6710,6710,6710,6710,0
20240509,131800,44468940,6710,6710,6710,6710,0
20240509,131700,44468940,6710,6710,6710,6710,0
20240509,131600,44468940,6710,6710,6710,6710,0
20240509,131500,44468940,6710,6710,6710,6710,0
20240509,131400,44468940,6710,6710,6710,6710,0
20240509,131300,44468940,6710,6710,6710,6710,0
20240509,131200,44468940,6710,6710,6710,6710,0
20240509,131100,44468940,6710,6710,6710,6710,0
20240509,131000,44468940,6710,6710,6710,6710,0
20240509,130900,44468940,6710,6710,6710,6710,0
20240509,130800,44468940,6710,6710,6710,6710,0
20240509,130700,44468940,6710,6710,6710,6710,0
20240509,130600,44468940,6710,6710,6710,6710,0
20240509,130500,44468940,6710,6710,6710,6710,0
20240509,130400,44468940,6710,6710,6710,6710,0
20240509,130300,44468940,6710,6710,6710,6710,0
20240509,130200,44468940,6710,6710,6710,6710,0
20240509,130100,44468940,6710,6710,6710,6710,0
20240509,130000,44468940,6710,6710,6710,6710,0
20240509,125900,44468940,6710,6710,6710,6710,0
20240509,125800,44468940,6710,6710,6710,6710,0
20240509,125700,44468940,6710,6710,6710,6710,0
20240509,125600,44468940,6710,6710,6710,6710,0
20240509,125500,44468940,6710,6710,6710,6710,0
20240509,125400,44468940,6710,6710,6710,6710,0
20240509,125300,44468940,6710,6710,6710,6710,40
20240509,125200,44200540,6710,6710,6710,6710,0
20240509,125100,44200540,6710,6710,6710,6710,0
20240509,125000,44200540,6710,6710,6710,6710,0
20240509,124900,44200540,6710,6710,6710,6710,0
20240509,124800,44200540,6710,6710,6710,6710,0
20240509,124700,44200540,6710,6710,6710,6710,0
20240509,124600,44200540,6710,6710,6710,6710,0
20240509,124500,44200540,6710,6710,6710,6710,0
20240509,124400,44200540,6710,6710,6710,6710,0
20240509,124300,44200540,6710,6710,6710,6710,0
20240509,124200,44200540,6710,6710,6710,6710,0
20240509,124100,44200540,6710,6710,6710,6710,0
20240509,124000,44200540,6710,6710,6710,6710,0
20240509,123900,44200540,6710,6710,6710,6710,0
20240509,123800,44200540,6710,6710,6710,6710,0
20240509,123700,44200540,6710,6710,6710,6710,0
20240509,123600,44200540,6710,6710,6710,6710,0
20240509,123500,44200540,6710,6710,6710,6710,0
20240509,123400,44200540,6710,6710,6710,6710,0
20240509,123300,44200540,6710,6710,6710,6710,0
20240509,123200,44200540,6710,6710,6710,6710,0
20240509,123100,44200540,6710,6710,6710,6710,0
20240509,123000,44200540,6710,6710,6710,6710,0
20240509,122900,44200540,6710,6710,6710,6710,0
20240509,122800,44200540,6710,6710,6710,6710,0
20240509,122700,44200540,6710,6710,6710,6710,0
20240509,122600,44200540,6710,6710,6710,6710,0
20240509,122500,44200540,6710,6700,6710,6700,144
20240509,122400,43234310,6710,6710,6710,6710,41
20240509,122300,42959200,6720,6720,6720,6720,0
20240509,122200,42959200,6720,6720,6720,6720,0
20240509,122100,42959200,6720,6720,6720,6720,0
20240509,122000,42959200,6720,6720,6720,6720,0
20240509,121900,42959200,6720,6720,6720,6720,0
20240509,121800,42959200,6720,6720,6720,6720,0
20240509,121700,42959200,6720,6720,6720,6720,0
20240509,121600,42959200,6720,6720,6720,6720,0
20240509,121500,42959200,6720,6720,6720,6720,6
20240509,121400,42918880,6700,6700,6700,6700,100
20240509,121300,42248880,6700,6700,6700,6700,0
20240509,121200,42248880,6700,6700,6700,6700,0
20240509,121100,42248880,6700,6700,6700,6700,0
20240509,121000,42248880,6700,6700,6700,6700,0
20240509,120900,42248880,6700,6700,6700,6700,0
20240509,120800,42248880,6700,6700,6700,6700,0
20240509,120700,42248880,6700,6700,6700,6700,9
20240509,120600,42188580,6720,6720,6720,6720,95
20240509,120500,41550180,6720,6720,6720,6720,0
20240509,120400,41550180,6720,6720,6720,6720,0
20240509,120300,41550180,6720,6720,6720,6720,0
20240509,120200,41550180,6720,6720,6720,6720,0
20240509,120100,41550180,6720,6720,6720,6720,0
20240509,120000,41550180,6720,6720,6720,6720,0
20240509,115900,41550180,6720,6720,6720,6720,0
20240509,115800,41550180,6720,6730,6730,6720,214
20240509,115700,40112050,6740,6740,6740,6740,0
20240509,115600,40112050,6740,6740,6740,6740,0
20240509,115500,40112050,6740,6740,6740,6740,70
20240509,115400,39640250,6730,6730,6730,6730,0
20240509,115300,39640250,6730,6730,6730,6730,138
20240509,115200,38711510,6730,6730,6730,6730,1
20240509,115100,38704780,6720,6720,6720,6720,0
20240509,115000,38704780,6720,6720,6720,6720,0
20240509,114900,38704780,6720,6720,6720,6720,6
20240509,114800,38664460,6720,6720,6720,6720,60
20240509,114700,38261260,6720,6720,6720,6720,0
20240509,114600,38261260,6720,6720,6720,6720,0
20240509,114500,38261260,6720,6720,6720,6720,0
20240509,114400,38261260,6720,6720,6720,6720,0
20240509,114300,38261260,6720,6720,6720,6720,0
20240509,114200,38261260,6720,6720,6720,6720,0
20240509,114100,38261260,6720,6720,6720,6720,0
20240509,114000,38261260,6720,6720,6720,6720,0
20240509,113900,38261260,6720,6720,6720,6720,1
20240509,113800,38254540,6720,6720,6720,6720,0
20240509,113700,38254540,6720,6720,6720,6720,0
20240509,113600,38254540,6720,6720,6720,6720,0
20240509,113500,38254540,6720,6720,6720,6720,0
20240509,113400,38254540,6720,6720,6720,6720,0
20240509,113300,38254540,6720,6720,6720,6720,5
20240509,113200,38220940,6720,6720,6720,6720,8
20240509,113100,38167180,6720,6720,6720,6720,1
20240509,113000,38160460,6700,6700,6700,6700,0
20240509,112900,38160460,6700,6700,6700,6700,0
20240509,112800,38160460,6700,6700,6700,6700,0
20240509,112700,38160460,6700,6700,6700,6700,0
20240509,112600,38160460,6700,6700,6700,6700,0
20240509,112500,38160460,6700,6700,6700,6700,0
20240509,112400,38160460,6700,6700,6700,6700,0
20240509,112300,38160460,6700,6700,6700,6700,0
20240509,112200,38160460,6700,6700,6700,6700,0
20240509,112100,38160460,6700,6700,6700,6700,0
20240509,112000,38160460,6700,6700,6700,6700,0
20240509,111900,38160460,6700,6700,6700,6700,0
20240509,111800,38160460,6700,6700,6700,6700,0
20240509,111700,38160460,6700,6700,6700,6700,0
20240509,111600,38160460,6700,6700,6700,6700,0
20240509,111500,38160460,6700,6700,6700,6700,0
20240509,111400,38160460,6700,6700,6700,6700,8
20240509,111300,38106860,6700,6700,6700,6700,0
20240509,111200,38106860,6700,6700,6700,6700,0
20240509,111100,38106860,6700,6700,6700,6700,0
20240509,111000,38106860,6700,6700,6700,6700,0
20240509,110900,38106860,6700,6690,6700,6690,149
20240509,110800,37108680,6700,6700,6700,6700,0
20240509,110700,37108680,6700,6710,6710,6700,2855
20240509,110600,17980060,6720,6720,6720,6720,300
20240509,110500,15964060,6720,6720,6720,6720,0
20240509,110400,15964060,6720,6720,6720,6720,0
20240509,110300,15964060,6720,6720,6720,6720,0
20240509,110200,15964060,6720,6720,6720,6720,0
20240509,110100,15964060,6720,6720,6720,6720,1
20240509,110000,15957340,6700,6700,6700,6700,0
20240509,105900,15957340,6700,6700,6700,6700,0
20240509,105800,15957340,6700,6700,6700,6700,0
20240509,105700,15957340,6700,6700,6700,6700,0
20240509,105600,15957340,6700,6700,6700,6700,0
20240509,105500,15957340,6700,6700,6700,6700,0
20240509,105400,15957340,6700,6700,6700,6700,0
20240509,105300,15957340,6700,6700,6700,6700,0
20240509,105200,15957340,6700,6700,6700,6700,0
20240509,105100,15957340,6700,6700,6700,6700,0
20240509,105000,15957340,6700,6700,6700,6700,0
20240509,104900,15957340,6700,6700,6700,6700,189
20240509,104800,14691040,6710,6710,6710,6710,0
20240509,104700,14691040,6710,6710,6710,6710,0
20240509,104600,14691040,6710,6710,6710,6710,0
20240509,104500,14691040,6710,6710,6710,6710,10
20240509,104400,14623940,6720,6720,6720,6720,0
20240509,104300,14623940,6720,6720,6720,6720,0
20240509,104200,14623940,6720,6720,6720,6720,0
20240509,104100,14623940,6720,6720,6720,6720,0
20240509,104000,14623940,6720,6720,6720,6720,0
20240509,103900,14623940,6720,6720,6720,6720,0
20240509,103800,14623940,6720,6720,6720,6720,0
20240509,103700,14623940,6720,6720,6720,6720,0
20240509,103600,14623940,6720,6720,6720,6720,0
20240509,103500,14623940,6720,6720,6720,6720,0
20240509,103400,14623940,6720,6720,6720,6720,0
20240509,103300,14623940,6720,6720,6720,6720,0
20240509,103200,14623940,6720,6720,6720,6720,0
20240509,103100,14623940,6720,6720,6720,6720,0
20240509,103000,14623940,6720,6720,6720,6720,0
20240509,102900,14623940,6720,6720,6720,6720,0
20240509,102800,14623940,6720,6720,6720,6720,0
20240509,102700,14623940,6720,6720,6720,6720,0
20240509,102600,14623940,6720,6720,6720,6720,0
20240509,102500,14623940,6720,6720,6720,6720,0
20240509,102400,14623940,6720,6720,6720,6720,0
20240509,102300,14623940,6720,6720,6720,6720,0
20240509,102200,14623940,6720,6720,6720,6720,0
20240509,102100,14623940,6720,6720,6720,6720,0
20240509,102000,14623940,6720,6720,6720,6720,0
20240509,101900,14623940,6720,6720,6720,6720,1
20240509,101800,14617220,6710,6710,6710,6710,0
20240509,101700,14617220,6710,6710,6710,6710,0
20240509,101600,14617220,6710,6710,6720,6710,100
20240509,101500,13945720,6710,6710,6710,6710,100
20240509,101400,13274720,6710,6710,6710,6710,0
20240509,101300,13274720,6710,6710,6710,6710,0
20240509,101200,13274720,6710,6710,6710,6710,2
20240509,101100,13261300,6700,6700,6700,6700,0
20240509,101000,13261300,6700,6700,6700,6700,0
20240509,100900,13261300,6700,6700,6700,6700,0
20240509,100800,13261300,6700,6700,6700,6700,0
20240509,100700,13261300,6700,6700,6700,6700,0
20240509,100600,13261300,6700,6700,6700,6700,0
20240509,100500,13261300,6700,6700,6700,6700,0
20240509,100400,13261300,6700,6700,6700,6700,0
20240509,100300,13261300,6700,6700,6700,6700,0
20240509,100200,13261300,6700,6700,6700,6700,0
20240509,100100,13261300,6700,6700,6700,6700,84
20240509,100000,12698500,6700,6700,6700,6700,0
20240509,095900,12698500,6700,6700,6700,6700,359
20240509,095800,10293200,6710,6710,6710,6710,0
20240509,095700,10293200,6710,6710,6710,6710,0
20240509,095600,10293200,6710,6710,6710,6710,2
20240509,095500,10279780,6710,6710,6710,6710,0
20240509,095400,10279780,6710,6710,6710,6710,1
20240509,095300,10273070,6710,6700,6710,6700,279
20240509,095200,8403750,6720,6720,6720,6720,0
20240509,095100,8403750,6720,6720,6720,6720,0
20240509,095000,8403750,6720,6720,6720,6720,0
20240509,094900,8403750,6720,6720,6720,6720,0
20240509,094800,8403750,6720,6720,6720,6720,0
20240509,094700,8403750,6720,6720,6720,6720,3
20240509,094600,8383590,6720,6710,6720,6710,102
20240509,094500,7698160,6700,6700,6700,6700,43
20240509,094400,7410060,6700,6690,6700,6690,2
20240509,094300,7396670,6680,6680,6680,6680,0
20240509,094200,7396670,6680,6680,6680,6680,0
20240509,094100,7396670,6680,6680,6680,6680,0
20240509,094000,7396670,6680,6680,6680,6680,0
20240509,093900,7396670,6680,6680,6680,6680,0
20240509,093800,7396670,6680,6680,6680,6680,1
20240509,093700,7389990,6680,6680,6680,6680,0
20240509,093600,7389990,6680,6680,6680,6680,0
20240509,093500,7389990,6680,6680,6680,6680,10
20240509,093400,7323190,6680,6680,6680,6680,0
20240509,093300,7323190,6680,6680,6680,6680,0
20240509,093200,7323190,6680,6680,6680,6680,1
20240509,093100,7316510,6650,6650,6650,6650,0
20240509,093000,7316510,6650,6650,6650,6650,23
20240509,092900,7163560,6700,6700,6700,6700,0
20240509,092800,7163560,6700,6700,6700,6700,0
20240509,092700,7163560,6700,6700,6700,6700,0
20240509,092600,7163560,6700,6700,6700,6700,0
20240509,092500,7163560,6700,6700,6700,6700,0
20240509,092400,7163560,6700,6700,6700,6650,3
20240509,092300,7143510,6630,6660,6660,6630,500
20240509,092200,3822580,6630,6690,6690,6630,305
20240509,092100,1795470,6740,6740,6740,6740,0
20240509,092000,1795470,6740,6710,6740,6710,16
20240509,091900,1687930,6690,6690,6690,6690,5
20240509,091800,1654480,6690,6690,6690,6690,0
20240509,091700,1654480,6690,6690,6690,6690,0
20240509,091600,1654480,6690,6690,6690,6690,0
20240509,091500,1654480,6690,6690,6690,6690,15
20240509,091400,1554130,6690,6690,6690,6690,0
20240509,091300,1554130,6690,6690,6690,6690,11
20240509,091200,1480540,6650,6650,6650,6650,0
20240509,091100,1480540,6650,6650,6650,6650,105
20240509,091000,782290,6650,6650,6650,6650,11
20240509,090900,709140,6690,6690,6690,6690,0
20240509,090800,709140,6690,6690,6690,6690,0
20240509,090700,709140,6690,6690,6690,6690,0
20240509,090600,709140,6690,6690,6690,6690,0
20240509,090500,709140,6690,6690,6690,6690,0
20240509,090400,709140,6690,6690,6690,6690,4
20240509,090300,682380,6690,6690,6690,6690,1
20240509,090200,675690,6690,6690,6690,6690,0
20240509,090100,675690,6690,6690,6690,6690,0
20240509,090000,675690,6690,6690,6690,6690,101