KissMeData/009290/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,185100,512112200,6850,6850,6850,6850,1000
20240508,185000,512112200,6850,6850,6850,6850,0
20240508,184900,512112200,6850,6850,6850,6850,0
20240508,184800,512112200,6850,6850,6850,6850,0
20240508,184700,512112200,6850,6850,6850,6850,0
20240508,184600,512112200,6850,6850,6850,6850,0
20240508,184500,512112200,6850,6850,6850,6850,0
20240508,184400,512112200,6850,6850,6850,6850,0
20240508,184300,512112200,6850,6850,6850,6850,0
20240508,184200,512112200,6850,6850,6850,6850,0
20240508,184100,512112200,6850,6850,6850,6850,0
20240508,184000,512112200,6850,6850,6850,6850,0
20240508,183900,512112200,6850,6850,6850,6850,0
20240508,183800,512112200,6850,6850,6850,6850,0
20240508,183700,512112200,6850,6850,6850,6850,0
20240508,183600,512112200,6850,6850,6850,6850,0
20240508,183500,512112200,6850,6850,6850,6850,0
20240508,183400,512112200,6850,6850,6850,6850,0
20240508,183300,512112200,6850,6850,6850,6850,0
20240508,183200,512112200,6850,6850,6850,6850,0
20240508,183100,512112200,6850,6850,6850,6850,0
20240508,183000,512112200,6850,6850,6850,6850,0
20240508,182900,512112200,6850,6850,6850,6850,0
20240508,182800,512112200,6850,6850,6850,6850,0
20240508,182700,512112200,6850,6850,6850,6850,0
20240508,182600,512112200,6850,6850,6850,6850,0
20240508,182500,512112200,6850,6850,6850,6850,0
20240508,182400,512112200,6850,6850,6850,6850,0
20240508,182300,512112200,6850,6850,6850,6850,0
20240508,182200,512112200,6850,6850,6850,6850,0
20240508,182100,512112200,6850,6850,6850,6850,1000
20240508,182000,512112200,6850,6850,6850,6850,0
20240508,181900,512112200,6850,6850,6850,6850,0
20240508,181800,512112200,6850,6850,6850,6850,0
20240508,181700,512112200,6850,6850,6850,6850,0
20240508,181600,512112200,6850,6850,6850,6850,0
20240508,181500,512112200,6850,6850,6850,6850,0
20240508,181400,512112200,6850,6850,6850,6850,0
20240508,181300,512112200,6850,6850,6850,6850,0
20240508,181200,512112200,6850,6850,6850,6850,0
20240508,181100,512112200,6850,6850,6850,6850,0
20240508,181000,512112200,6850,6850,6850,6850,0
20240508,180900,512112200,6850,6850,6850,6850,0
20240508,180800,512112200,6850,6850,6850,6850,0
20240508,180700,512112200,6850,6850,6850,6850,0
20240508,180600,512112200,6850,6850,6850,6850,0
20240508,180500,512112200,6850,6850,6850,6850,0
20240508,180400,512112200,6850,6850,6850,6850,0
20240508,180300,512112200,6850,6850,6850,6850,0
20240508,180200,512112200,6850,6850,6850,6850,0
20240508,180100,512112200,6850,6850,6850,6850,0
20240508,180000,512112200,6850,6850,6850,6850,0
20240508,175900,512112200,6850,6850,6850,6850,0
20240508,175800,512112200,6850,6850,6850,6850,0
20240508,175700,512112200,6850,6850,6850,6850,0
20240508,175600,512112200,6850,6850,6850,6850,0
20240508,175500,512112200,6850,6850,6850,6850,0
20240508,175400,512112200,6850,6850,6850,6850,0
20240508,175300,512112200,6850,6850,6850,6850,0
20240508,175200,512112200,6850,6850,6850,6850,0
20240508,175100,512112200,6850,6850,6850,6850,1000
20240508,175000,512112200,6850,6850,6850,6850,0
20240508,174900,512112200,6850,6850,6850,6850,0
20240508,174800,512112200,6850,6850,6850,6850,0
20240508,174700,512112200,6850,6850,6850,6850,0
20240508,174600,512112200,6850,6850,6850,6850,0
20240508,174500,512112200,6850,6850,6850,6850,0
20240508,174400,512112200,6850,6850,6850,6850,0
20240508,174300,512112200,6850,6850,6850,6850,0
20240508,174200,512112200,6850,6850,6850,6850,0
20240508,174100,512112200,6850,6850,6850,6850,0
20240508,174000,512112200,6850,6850,6850,6850,0
20240508,173900,512112200,6850,6850,6850,6850,0
20240508,173800,512112200,6850,6850,6850,6850,0
20240508,173700,512112200,6850,6850,6850,6850,0
20240508,173600,512112200,6850,6850,6850,6850,0
20240508,173500,512112200,6850,6850,6850,6850,0
20240508,173400,512112200,6850,6850,6850,6850,0
20240508,173300,512112200,6850,6850,6850,6850,0
20240508,173200,512112200,6850,6850,6850,6850,0
20240508,173100,512112200,6850,6850,6850,6850,0
20240508,173000,512112200,6850,6850,6850,6850,0
20240508,172900,512112200,6850,6850,6850,6850,0
20240508,172800,512112200,6850,6850,6850,6850,0
20240508,172700,512112200,6850,6850,6850,6850,0
20240508,172600,512112200,6850,6850,6850,6850,0
20240508,172500,512112200,6850,6850,6850,6850,0
20240508,172400,512112200,6850,6850,6850,6850,0
20240508,172300,512112200,6850,6850,6850,6850,0
20240508,172200,512112200,6850,6850,6850,6850,0
20240508,172100,512112200,6850,6850,6850,6850,1000
20240508,172000,512112200,6850,6850,6850,6850,0
20240508,171900,512112200,6850,6850,6850,6850,0
20240508,171800,512112200,6850,6850,6850,6850,0
20240508,171700,512112200,6850,6850,6850,6850,0
20240508,171600,512112200,6850,6850,6850,6850,0
20240508,171500,512112200,6850,6850,6850,6850,0
20240508,171400,512112200,6850,6850,6850,6850,0
20240508,171300,512112200,6850,6850,6850,6850,0
20240508,171200,512112200,6850,6850,6850,6850,0
20240508,171100,512112200,6850,6850,6850,6850,0
20240508,171000,512112200,6850,6850,6850,6850,0
20240508,170900,512112200,6850,6850,6850,6850,0
20240508,170800,512112200,6850,6850,6850,6850,0
20240508,170700,512112200,6850,6850,6850,6850,0
20240508,170600,512112200,6850,6850,6850,6850,0
20240508,170500,512112200,6850,6850,6850,6850,0
20240508,170400,512112200,6850,6850,6850,6850,0
20240508,170300,512112200,6850,6850,6850,6850,0
20240508,170200,512112200,6850,6850,6850,6850,0
20240508,170100,512112200,6850,6850,6850,6850,0
20240508,170000,512112200,6850,6850,6850,6850,0
20240508,165900,512112200,6850,6850,6850,6850,0
20240508,165800,512112200,6850,6850,6850,6850,0
20240508,165700,512112200,6850,6850,6850,6850,0
20240508,165600,512112200,6850,6850,6850,6850,0
20240508,165500,512112200,6850,6850,6850,6850,0
20240508,165400,512112200,6850,6850,6850,6850,0
20240508,165300,512112200,6850,6850,6850,6850,0
20240508,165200,512112200,6850,6850,6850,6850,0
20240508,165100,512112200,6850,6850,6850,6850,1000
20240508,165000,512112200,6850,6850,6850,6850,0
20240508,164900,512112200,6850,6850,6850,6850,0
20240508,164800,512112200,6850,6850,6850,6850,0
20240508,164700,512112200,6850,6850,6850,6850,0
20240508,164600,512112200,6850,6850,6850,6850,0
20240508,164500,512112200,6850,6850,6850,6850,0
20240508,164400,512112200,6850,6850,6850,6850,0
20240508,164300,512112200,6850,6850,6850,6850,0
20240508,164200,512112200,6850,6850,6850,6850,0
20240508,164100,512112200,6850,6850,6850,6850,0
20240508,164000,512112200,6850,6850,6850,6850,0
20240508,163900,512112200,6850,6850,6850,6850,0
20240508,163800,512112200,6850,6850,6850,6850,0
20240508,163700,512112200,6850,6850,6850,6850,0
20240508,163600,512112200,6850,6850,6850,6850,0
20240508,163500,512112200,6850,6850,6850,6850,0
20240508,163400,512112200,6850,6850,6850,6850,0
20240508,163300,512112200,6850,6850,6850,6850,0
20240508,163200,512112200,6850,6850,6850,6850,0
20240508,163100,512112200,6850,6850,6850,6850,0
20240508,163000,512112200,6850,6850,6850,6850,0
20240508,162900,512112200,6850,6850,6850,6850,0
20240508,162800,512112200,6850,6850,6850,6850,0
20240508,162700,512112200,6850,6850,6850,6850,0
20240508,162600,512112200,6850,6850,6850,6850,0
20240508,162500,512112200,6850,6850,6850,6850,0
20240508,162400,512112200,6850,6850,6850,6850,0
20240508,162300,512112200,6850,6850,6850,6850,0
20240508,162200,512112200,6850,6850,6850,6850,0
20240508,162100,512112200,6850,6850,6850,6850,1000
20240508,162000,512112200,6850,6850,6850,6850,0
20240508,161900,512112200,6850,6850,6850,6850,0
20240508,161800,512112200,6850,6850,6850,6850,0
20240508,161700,512112200,6850,6850,6850,6850,0
20240508,161600,512112200,6850,6850,6850,6850,0
20240508,161500,512112200,6850,6850,6850,6850,0
20240508,161400,512112200,6850,6850,6850,6850,0
20240508,161300,512112200,6850,6850,6850,6850,0
20240508,161200,512112200,6850,6850,6850,6850,0
20240508,161100,512112200,6850,6850,6850,6850,0
20240508,161000,512112200,6850,6850,6850,6850,0
20240508,160900,512112200,6850,6850,6850,6850,0
20240508,160800,512112200,6850,6850,6850,6850,0
20240508,160700,512112200,6850,6850,6850,6850,0
20240508,160600,512112200,6850,6850,6850,6850,0
20240508,160500,512112200,6850,6850,6850,6850,0
20240508,160400,512112200,6850,6850,6850,6850,0
20240508,160300,512112200,6850,6850,6850,6850,0
20240508,160200,512112200,6850,6850,6850,6850,0
20240508,160100,512112200,6850,6850,6850,6850,0
20240508,160000,512112200,6850,6850,6850,6850,0
20240508,155900,512112200,6850,6850,6850,6850,0
20240508,155800,512112200,6850,6850,6850,6850,0
20240508,155700,512112200,6850,6850,6850,6850,0
20240508,155600,512112200,6850,6850,6850,6850,0
20240508,155500,512112200,6850,6850,6850,6850,0
20240508,155400,512112200,6850,6850,6850,6850,0
20240508,155300,512112200,6850,6850,6850,6850,0
20240508,155200,512112200,6850,6850,6850,6850,0
20240508,155100,512112200,6850,6850,6850,6850,1000
20240508,155000,512112200,6850,6850,6850,6850,0
20240508,154900,512112200,6850,6850,6850,6850,0
20240508,154800,512112200,6850,6850,6850,6850,0
20240508,154700,512112200,6850,6850,6850,6850,0
20240508,154600,512112200,6850,6850,6850,6850,0
20240508,154500,512112200,6850,6850,6850,6850,0
20240508,154400,512112200,6850,6850,6850,6850,0
20240508,154300,512112200,6850,6850,6850,6850,0
20240508,154200,512112200,6850,6850,6850,6850,0
20240508,154100,512112200,6850,6850,6850,6850,0
20240508,154000,512112200,6850,6850,6850,6850,0
20240508,153900,512112200,6850,6850,6850,6850,0
20240508,153800,512112200,6850,6850,6850,6850,0
20240508,153700,512112200,6850,6850,6850,6850,0
20240508,153600,512112200,6850,6850,6850,6850,0
20240508,153500,512112200,6850,6850,6850,6850,0
20240508,153400,512112200,6850,6850,6850,6850,0
20240508,153300,512112200,6850,6850,6850,6850,0
20240508,153200,512112200,6850,6850,6850,6850,0
20240508,153100,512112200,6850,6850,6850,6850,0
20240508,153000,512112200,6850,6850,6850,6850,1000
20240508,152900,505262200,6870,6870,6870,6870,0
20240508,152800,505262200,6870,6870,6870,6870,0
20240508,152700,505262200,6870,6870,6870,6870,0
20240508,152600,505262200,6870,6870,6870,6870,0
20240508,152500,505262200,6870,6870,6870,6870,0
20240508,152400,505262200,6870,6870,6870,6870,0
20240508,152300,505262200,6870,6870,6870,6870,0
20240508,152200,505262200,6870,6870,6870,6870,0
20240508,152100,505262200,6870,6870,6870,6870,0
20240508,152000,505262200,6870,6870,6870,6870,0
20240508,151900,505262200,6870,6880,6880,6840,290
20240508,151800,503271780,6880,6880,6890,6880,114
20240508,151700,502487440,6880,6880,6880,6880,206
20240508,151600,501070160,6880,6880,6880,6880,9
20240508,151500,501008240,6880,6880,6880,6880,8
20240508,151400,500953200,6880,6880,6880,6880,26
20240508,151300,500774320,6850,6870,6880,6850,308
20240508,151200,498659100,6870,6870,6870,6870,4
20240508,151100,498631620,6870,6870,6870,6870,0
20240508,151000,498631620,6870,6870,6880,6860,85
20240508,150900,498046930,6870,6870,6870,6870,11
20240508,150800,497971360,6870,6870,6870,6870,0
20240508,150700,497971360,6870,6860,6880,6860,124
20240508,150600,497120430,6860,6860,6860,6860,202
20240508,150500,495734710,6860,6860,6860,6860,410
20240508,150400,492922110,6860,6860,6860,6860,10
20240508,150300,492853510,6860,6860,6860,6860,0
20240508,150200,492853510,6860,6860,6870,6840,457
20240508,150100,489719820,6860,6860,6860,6860,379
20240508,150000,487119880,6840,6840,6840,6840,0
20240508,145900,487119880,6840,6840,6840,6840,24
20240508,145800,486955720,6840,6840,6840,6840,533
20240508,145700,483310000,6840,6850,6850,6840,158
20240508,145600,482228220,6850,6850,6850,6850,0
20240508,145500,482228220,6850,6860,6860,6850,36
20240508,145400,481981610,6860,6850,6860,6850,298
20240508,145300,479940280,6860,6860,6860,6860,5
20240508,145200,479905980,6870,6870,6870,6870,1
20240508,145100,479899110,6870,6870,6870,6870,0
20240508,145000,479899110,6870,6860,6870,6860,7
20240508,144900,479851080,6860,6850,6860,6850,373
20240508,144800,477292330,6850,6850,6850,6850,0
20240508,144700,477292330,6850,6850,6850,6850,86
20240508,144600,476703230,6860,6860,6860,6860,0
20240508,144500,476703230,6860,6860,6860,6860,0
20240508,144400,476703230,6860,6860,6860,6860,0
20240508,144300,476703230,6860,6860,6860,6860,0
20240508,144200,476703230,6860,6840,6860,6840,93
20240508,144100,476067070,6840,6840,6840,6840,0
20240508,144000,476067070,6840,6860,6860,6840,1087
20240508,143900,468621660,6870,6870,6870,6870,1
20240508,143800,468614790,6860,6860,6860,6860,0
20240508,143700,468614790,6860,6860,6860,6860,0
20240508,143600,468614790,6860,6860,6860,6860,88
20240508,143500,468011110,6870,6870,6870,6870,0
20240508,143400,468011110,6870,6870,6870,6870,2
20240508,143300,467997370,6860,6860,6860,6860,24
20240508,143200,467832730,6880,6880,6880,6880,0
20240508,143100,467832730,6880,6880,6880,6880,0
20240508,143000,467832730,6880,6880,6880,6880,0
20240508,142900,467832730,6880,6880,6880,6880,0
20240508,142800,467832730,6880,6880,6880,6880,0
20240508,142700,467832730,6880,6880,6880,6880,0
20240508,142600,467832730,6880,6880,6880,6880,2
20240508,142500,467818970,6860,6860,6870,6860,164
20240508,142400,466693240,6870,6870,6870,6850,2349
20240508,142300,450576090,6880,6880,6880,6880,0
20240508,142200,450576090,6880,6880,6880,6880,24
20240508,142100,450410970,6880,6880,6880,6880,558
20240508,142000,446571930,6870,6870,6870,6870,1
20240508,141900,446565060,6870,6870,6870,6870,24
20240508,141800,446400180,6880,6880,6880,6880,30
20240508,141700,446193780,6880,6870,6880,6870,121
20240508,141600,445362310,6880,6880,6880,6880,0
20240508,141500,445362310,6880,6880,6880,6880,0
20240508,141400,445362310,6880,6870,6880,6870,20
20240508,141300,445224810,6870,6870,6870,6870,0
20240508,141200,445224810,6870,6870,6870,6870,0
20240508,141100,445224810,6870,6870,6870,6870,0
20240508,141000,445224810,6870,6880,6880,6870,342
20240508,140900,442872260,6880,6880,6880,6880,0
20240508,140800,442872260,6880,6880,6880,6880,0
20240508,140700,442872260,6880,6880,6880,6880,0
20240508,140600,442872260,6880,6880,6880,6880,23
20240508,140500,442714020,6880,6880,6880,6880,0
20240508,140400,442714020,6880,6880,6880,6880,30
20240508,140300,442507620,6880,6870,6880,6870,300
20240508,140200,440446600,6870,6860,6870,6860,95
20240508,140100,439794200,6870,6870,6870,6870,0
20240508,140000,439794200,6870,6870,6870,6870,2
20240508,135900,439780460,6870,6870,6870,6870,0
20240508,135800,439780460,6870,6860,6870,6860,12
20240508,135700,439698120,6860,6860,6860,6860,24
20240508,135600,439533480,6860,6860,6860,6860,0
20240508,135500,439533480,6860,6860,6860,6860,10
20240508,135400,439464880,6860,6860,6860,6860,0
20240508,135300,439464880,6860,6860,6860,6860,0
20240508,135200,439464880,6860,6860,6860,6860,933
20240508,135100,433064500,6850,6850,6850,6850,15
20240508,135000,432961750,6850,6850,6850,6850,84
20240508,134900,432386350,6850,6850,6850,6850,0
20240508,134800,432386350,6850,6850,6850,6850,8
20240508,134700,432331550,6850,6850,6850,6850,1
20240508,134600,432324700,6840,6840,6840,6840,0
20240508,134500,432324700,6840,6840,6840,6830,667
20240508,134400,427762750,6840,6850,6850,6840,108
20240508,134300,427024020,6840,6840,6840,6840,24
20240508,134200,426859860,6840,6840,6840,6840,0
20240508,134100,426859860,6840,6850,6850,6840,381
20240508,134000,424250190,6840,6840,6840,6840,0
20240508,133900,424250190,6840,6840,6840,6840,0
20240508,133800,424250190,6840,6840,6840,6840,0
20240508,133700,424250190,6840,6840,6840,6840,0
20240508,133600,424250190,6840,6840,6840,6840,0
20240508,133500,424250190,6840,6860,6860,6840,155
20240508,133400,423188490,6830,6830,6830,6830,0
20240508,133300,423188490,6830,6830,6830,6830,0
20240508,133200,423188490,6830,6830,6830,6830,0
20240508,133100,423188490,6830,6830,6830,6830,0
20240508,133000,423188490,6830,6830,6830,6830,0
20240508,132900,423188490,6830,6830,6830,6830,100
20240508,132800,422505490,6830,6850,6850,6830,701
20240508,132700,417711780,6840,6840,6840,6840,0
20240508,132600,417711780,6840,6840,6840,6840,0
20240508,132500,417711780,6840,6850,6860,6840,1102
20240508,132400,410155220,6850,6850,6850,6850,0
20240508,132300,410155220,6850,6850,6850,6850,0
20240508,132200,410155220,6850,6850,6850,6850,22
20240508,132100,410004520,6850,6850,6850,6850,3
20240508,132000,409983970,6850,6850,6850,6850,475
20240508,131900,406730220,6850,6850,6850,6850,0
20240508,131800,406730220,6850,6850,6850,6850,320
20240508,131700,404538220,6830,6830,6830,6830,0
20240508,131600,404538220,6830,6830,6830,6830,10
20240508,131500,404469920,6830,6850,6850,6830,883
20240508,131400,398434660,6850,6850,6850,6850,28
20240508,131300,398242860,6840,6840,6840,6840,3
20240508,131200,398222340,6850,6850,6850,6850,30
20240508,131100,398016840,6860,6860,6860,6860,1
20240508,131000,398009980,6850,6850,6850,6850,0
20240508,130900,398009980,6850,6850,6850,6850,31
20240508,130800,397797630,6850,6850,6850,6850,0
20240508,130700,397797630,6850,6850,6850,6850,31
20240508,130600,397585280,6860,6860,6860,6860,0
20240508,130500,397585280,6860,6860,6860,6860,0
20240508,130400,397585280,6860,6860,6860,6860,0
20240508,130300,397585280,6860,6860,6860,6860,446
20240508,130200,394525720,6850,6850,6850,6850,0
20240508,130100,394525720,6850,6850,6850,6850,96
20240508,130000,393868120,6850,6850,6850,6850,0
20240508,125900,393868120,6850,6850,6850,6850,0
20240508,125800,393868120,6850,6860,6860,6850,616
20240508,125700,389644110,6870,6840,6920,6840,12253
20240508,125600,305178430,6840,6840,6840,6840,727
20240508,125500,300205750,6840,6840,6840,6840,0
20240508,125400,300205750,6840,6840,6840,6840,0
20240508,125300,300205750,6840,6840,6840,6840,0
20240508,125200,300205750,6840,6840,6840,6840,0
20240508,125100,300205750,6840,6850,6850,6840,654
20240508,125000,295726390,6850,6850,6850,6850,0
20240508,124900,295726390,6850,6840,6850,6840,57
20240508,124800,295336180,6850,6850,6850,6850,0
20240508,124700,295336180,6850,6850,6850,6850,0
20240508,124600,295336180,6850,6850,6850,6850,0
20240508,124500,295336180,6850,6850,6850,6850,212
20240508,124400,293883980,6840,6840,6840,6840,0
20240508,124300,293883980,6840,6840,6840,6840,0
20240508,124200,293883980,6840,6840,6840,6840,0
20240508,124100,293883980,6840,6840,6840,6840,0
20240508,124000,293883980,6840,6840,6840,6840,100
20240508,123900,293199980,6850,6850,6850,6850,1
20240508,123800,293193130,6840,6840,6840,6840,2569
20240508,123700,275621170,6850,6850,6850,6850,27
20240508,123600,275436220,6850,6850,6850,6850,31
20240508,123500,275223870,6840,6840,6840,6840,50
20240508,123400,274881870,6850,6850,6850,6850,0
20240508,123300,274881870,6850,6850,6850,6850,1
20240508,123200,274875020,6850,6850,6850,6850,1
20240508,123100,274868170,6850,6850,6850,6850,66
20240508,123000,274416070,6850,6850,6850,6850,100
20240508,122900,273731070,6850,6850,6850,6850,2
20240508,122800,273717370,6850,6850,6850,6850,6
20240508,122700,273676270,6850,6850,6850,6850,4
20240508,122600,273648870,6850,6850,6850,6850,3
20240508,122500,273628320,6840,6850,6850,6840,164
20240508,122400,272504970,6840,6840,6840,6840,0
20240508,122300,272504970,6840,6840,6840,6840,0
20240508,122200,272504970,6840,6840,6840,6840,167
20240508,122100,271362690,6840,6840,6840,6840,30
20240508,122000,271157490,6840,6840,6840,6840,1
20240508,121900,271150650,6840,6840,6840,6840,2
20240508,121800,271136970,6830,6840,6840,6830,5
20240508,121700,271102810,6830,6830,6830,6830,0
20240508,121600,271102810,6830,6840,6840,6830,280
20240508,121500,269188110,6840,6840,6840,6840,207
20240508,121400,267772230,6830,6830,6830,6830,0
20240508,121300,267772230,6830,6830,6830,6830,24
20240508,121200,267608310,6840,6840,6840,6840,0
20240508,121100,267608310,6840,6840,6840,6840,1
20240508,121000,267601470,6840,6840,6840,6840,0
20240508,120900,267601470,6840,6840,6840,6840,386
20240508,120800,264961230,6840,6840,6840,6840,161
20240508,120700,263859990,6840,6840,6840,6840,1049
20240508,120600,256684830,6840,6840,6840,6840,28
20240508,120500,256493310,6840,6840,6840,6840,353
20240508,120400,254078790,6850,6850,6850,6850,0
20240508,120300,254078790,6850,6850,6850,6850,0
20240508,120200,254078790,6850,6850,6850,6850,2
20240508,120100,254065090,6850,6850,6850,6850,554
20240508,120000,250270190,6840,6850,6850,6840,663
20240508,115900,245729400,6850,6850,6850,6850,0
20240508,115800,245729400,6850,6850,6850,6850,0
20240508,115700,245729400,6850,6850,6850,6850,1
20240508,115600,245722550,6840,6840,6840,6840,0
20240508,115500,245722550,6840,6840,6840,6840,0
20240508,115400,245722550,6840,6840,6840,6840,250
20240508,115300,244012550,6840,6840,6840,6840,0
20240508,115200,244012550,6840,6840,6840,6840,0
20240508,115100,244012550,6840,6840,6840,6840,0
20240508,115000,244012550,6840,6840,6840,6840,124
20240508,114900,243164390,6850,6850,6850,6850,25
20240508,114800,242993140,6850,6850,6850,6850,30
20240508,114700,242787640,6850,6850,6850,6850,3
20240508,114600,242767090,6850,6850,6850,6850,200
20240508,114500,241397090,6850,6850,6850,6850,100
20240508,114400,240712090,6850,6850,6850,6850,14
20240508,114300,240616190,6850,6850,6850,6850,0
20240508,114200,240616190,6850,6850,6850,6850,1
20240508,114100,240609340,6840,6850,6850,6840,4
20240508,114000,240581960,6840,6840,6840,6820,2746
20240508,113900,221827450,6850,6840,6850,6840,29
20240508,113800,221629040,6830,6830,6830,6830,0
20240508,113700,221629040,6830,6830,6830,6830,0
20240508,113600,221629040,6830,6830,6830,6830,0
20240508,113500,221629040,6830,6830,6830,6830,0
20240508,113400,221629040,6830,6850,6850,6830,920
20240508,113300,215334810,6850,6850,6850,6850,0
20240508,113200,215334810,6850,6850,6850,6850,0
20240508,113100,215334810,6850,6850,6850,6850,1
20240508,113000,215327960,6860,6860,6860,6860,0
20240508,112900,215327960,6860,6860,6860,6860,0
20240508,112800,215327960,6860,6860,6860,6860,0
20240508,112700,215327960,6860,6860,6860,6860,0
20240508,112600,215327960,6860,6860,6860,6860,1
20240508,112500,215321100,6850,6850,6850,6850,0
20240508,112400,215321100,6850,6870,6870,6850,525
20240508,112300,211718570,6870,6870,6870,6870,1
20240508,112200,211711700,6870,6860,6870,6860,5
20240508,112100,211677370,6860,6860,6860,6850,778
20240508,112000,206340790,6860,6860,6860,6860,280
20240508,111900,204419990,6860,6860,6860,6860,0
20240508,111800,204419990,6860,6860,6860,6860,88
20240508,111700,203816310,6860,6860,6860,6860,156
20240508,111600,202746150,6860,6860,6860,6860,68
20240508,111500,202279670,6850,6850,6850,6850,30
20240508,111400,202074170,6860,6860,6860,6860,1
20240508,111300,202067310,6850,6850,6850,6850,0
20240508,111200,202067310,6850,6850,6850,6850,1
20240508,111100,202060460,6850,6850,6850,6850,24
20240508,111000,201896060,6860,6860,6860,6860,0
20240508,110900,201896060,6860,6860,6860,6860,0
20240508,110800,201896060,6860,6860,6860,6860,0
20240508,110700,201896060,6860,6860,6860,6860,6
20240508,110600,201854900,6860,6860,6860,6860,0
20240508,110500,201854900,6860,6860,6860,6860,22
20240508,110400,201703980,6860,6860,6860,6860,10
20240508,110300,201635380,6860,6860,6860,6860,0
20240508,110200,201635380,6860,6860,6870,6860,124
20240508,110100,200784020,6860,6860,6860,6860,416
20240508,110000,197930260,6850,6850,6850,6850,24
20240508,105900,197765860,6860,6860,6860,6860,0
20240508,105800,197765860,6860,6860,6860,6860,7
20240508,105700,197717840,6860,6860,6860,6860,106
20240508,105600,196990680,6860,6860,6860,6860,3
20240508,105500,196970100,6860,6860,6860,6860,0
20240508,105400,196970100,6860,6860,6860,6860,0
20240508,105300,196970100,6860,6860,6860,6860,0
20240508,105200,196970100,6860,6860,6860,6850,85
20240508,105100,196387500,6860,6860,6860,6860,96
20240508,105000,195728940,6860,6860,6860,6860,0
20240508,104900,195728940,6860,6860,6860,6860,207
20240508,104800,194308920,6860,6860,6860,6860,1
20240508,104700,194302060,6850,6850,6850,6850,1364
20240508,104600,184958660,6860,6860,6860,6860,50
20240508,104500,184615660,6870,6870,6870,6870,0
20240508,104400,184615660,6870,6860,6870,6860,27
20240508,104300,184430410,6870,6870,6870,6870,0
20240508,104200,184430410,6870,6860,6870,6860,7
20240508,104100,184382380,6860,6860,6860,6860,0
20240508,104000,184382380,6860,6860,6860,6860,11
20240508,103900,184306920,6870,6870,6870,6870,11
20240508,103800,184231350,6870,6870,6870,6870,0
20240508,103700,184231350,6870,6870,6870,6870,20
20240508,103600,184093950,6860,6860,6860,6860,0
20240508,103500,184093950,6860,6860,6860,6860,0
20240508,103400,184093950,6860,6860,6860,6860,93
20240508,103300,183455970,6860,6860,6860,6860,72
20240508,103200,182962050,6860,6860,6860,6860,4
20240508,103100,182934610,6850,6850,6850,6850,0
20240508,103000,182934610,6850,6850,6850,6850,394
20240508,102900,180235710,6860,6860,6860,6860,0
20240508,102800,180235710,6860,6860,6860,6860,379
20240508,102700,177635770,6870,6860,6870,6860,103
20240508,102600,176929180,6870,6870,6870,6870,0
20240508,102500,176929180,6870,6870,6870,6870,2
20240508,102400,176915440,6870,6870,6870,6870,179
20240508,102300,175685710,6870,6870,6870,6870,0
20240508,102200,175685710,6870,6870,6870,6870,0
20240508,102100,175685710,6870,6870,6870,6870,10
20240508,102000,175617010,6880,6880,6880,6880,0
20240508,101900,175617010,6880,6880,6880,6880,0
20240508,101800,175617010,6880,6870,6880,6860,51
20240508,101700,175267050,6870,6870,6870,6870,47
20240508,101600,174944160,6860,6860,6860,6860,160
20240508,101500,173846560,6860,6860,6860,6860,18
20240508,101400,173723080,6850,6850,6850,6850,0
20240508,101300,173723080,6850,6850,6850,6850,0
20240508,101200,173723080,6850,6850,6850,6850,53
20240508,101100,173360030,6860,6860,6860,6860,1
20240508,101000,173353170,6850,6860,6860,6850,90
20240508,100900,172736300,6850,6850,6860,6850,199
20240508,100800,171372960,6860,6860,6860,6860,49
20240508,100700,171036820,6860,6870,6870,6860,932
20240508,100600,164643160,6870,6870,6870,6870,19
20240508,100500,164512630,6860,6860,6860,6860,0
20240508,100400,164512630,6860,6870,6870,6860,1897
20240508,100300,151498770,6870,6870,6870,6870,49
20240508,100200,151162140,6870,6870,6870,6870,4
20240508,100100,151134660,6870,6870,6870,6870,0
20240508,100000,151134660,6870,6870,6870,6870,2
20240508,095900,151120920,6870,6880,6880,6870,6
20240508,095800,151079690,6880,6880,6880,6880,50
20240508,095700,150735690,6870,6870,6870,6870,28
20240508,095600,150543330,6870,6870,6870,6870,3
20240508,095500,150522720,6870,6870,6870,6870,181
20240508,095400,149279250,6880,6870,6880,6870,42
20240508,095300,148990700,6870,6870,6870,6870,1
20240508,095200,148983830,6870,6870,6870,6870,1
20240508,095100,148976960,6870,6870,6870,6870,64
20240508,095000,148537280,6880,6880,6880,6880,0
20240508,094900,148537280,6880,6880,6880,6880,0
20240508,094800,148537280,6880,6880,6880,6880,0
20240508,094700,148537280,6880,6880,6880,6880,1
20240508,094600,148530400,6880,6880,6880,6880,3
20240508,094500,148509760,6870,6880,6880,6870,25
20240508,094400,148338000,6880,6880,6880,6880,0
20240508,094300,148338000,6880,6890,6890,6880,134
20240508,094200,147416050,6890,6890,6890,6890,2
20240508,094100,147402270,6880,6880,6880,6880,85
20240508,094000,146817470,6880,6880,6880,6880,12
20240508,093900,146734910,6880,6880,6880,6880,2
20240508,093800,146721150,6880,6880,6880,6880,4
20240508,093700,146693630,6890,6880,6890,6860,670
20240508,093600,142087840,6890,6880,6890,6880,40
20240508,093500,141812440,6890,6880,6890,6880,104
20240508,093400,141096900,6880,6880,6880,6880,53
20240508,093300,140732260,6880,6880,6880,6880,2
20240508,093200,140718500,6880,6880,6880,6880,0
20240508,093100,140718500,6880,6880,6880,6880,0
20240508,093000,140718500,6880,6880,6880,6880,234
20240508,092900,139108580,6890,6880,6890,6880,60
20240508,092800,138695280,6880,6890,6890,6880,221
20240508,092700,137174660,6880,6890,6890,6880,11
20240508,092600,137098970,6890,6890,6890,6890,17
20240508,092500,136981840,6890,6890,6890,6890,5
20240508,092400,136947390,6880,6890,6890,6880,158
20240508,092300,135859090,6900,6900,6900,6900,21
20240508,092200,135714190,6900,6900,6900,6900,0
20240508,092100,135714190,6900,6900,6900,6900,634
20240508,092000,131339590,6900,6910,6910,6900,204
20240508,091900,129930950,6900,6910,6920,6900,1013
20240508,091800,122932200,6910,6910,6920,6910,2941
20240508,091700,102596440,6910,6910,6920,6910,3377
20240508,091600,79239800,6910,6910,6910,6910,347
20240508,091500,76842030,6910,6900,6920,6900,1508
20240508,091400,66423170,6900,6900,6900,6900,956
20240508,091300,59826770,6910,6910,6910,6900,313
20240508,091200,57664360,6910,6900,6910,6900,453
20240508,091100,54537640,6900,6890,6900,6880,1081
20240508,091000,47079530,6900,6880,6900,6880,243
20240508,090900,45406240,6890,6880,6890,6860,1225
20240508,090800,36999450,6880,6890,6900,6880,89
20240508,090700,36385450,6900,6900,6900,6890,148
20240508,090600,35365220,6900,6920,6920,6900,122
20240508,090500,34523390,6910,6900,6920,6880,472
20240508,090400,31261370,6900,6880,6900,6870,917
20240508,090300,24951350,6850,6900,6900,6850,2147
20240508,090200,10230960,6900,6900,6900,6860,55
20240508,090100,9852020,6860,6860,6860,6860,0
20240508,090000,9852020,6860,6860,6870,6860,1436