KissMeData/016580/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,190000,172880280,14450,14450,14450,14450,35
20240508,185900,172880280,14450,14450,14450,14450,0
20240508,185800,172880280,14450,14450,14450,14450,0
20240508,185700,172880280,14450,14450,14450,14450,0
20240508,185600,172880280,14450,14450,14450,14450,0
20240508,185500,172880280,14450,14450,14450,14450,0
20240508,185400,172880280,14450,14450,14450,14450,0
20240508,185300,172880280,14450,14450,14450,14450,0
20240508,185200,172880280,14450,14450,14450,14450,0
20240508,185100,172880280,14450,14450,14450,14450,0
20240508,185000,172880280,14450,14450,14450,14450,0
20240508,184900,172880280,14450,14450,14450,14450,0
20240508,184800,172880280,14450,14450,14450,14450,0
20240508,184700,172880280,14450,14450,14450,14450,0
20240508,184600,172880280,14450,14450,14450,14450,0
20240508,184500,172880280,14450,14450,14450,14450,0
20240508,184400,172880280,14450,14450,14450,14450,0
20240508,184300,172880280,14450,14450,14450,14450,0
20240508,184200,172880280,14450,14450,14450,14450,0
20240508,184100,172880280,14450,14450,14450,14450,0
20240508,184000,172880280,14450,14450,14450,14450,0
20240508,183900,172880280,14450,14450,14450,14450,0
20240508,183800,172880280,14450,14450,14450,14450,0
20240508,183700,172880280,14450,14450,14450,14450,0
20240508,183600,172880280,14450,14450,14450,14450,0
20240508,183500,172880280,14450,14450,14450,14450,0
20240508,183400,172880280,14450,14450,14450,14450,0
20240508,183300,172880280,14450,14450,14450,14450,0
20240508,183200,172880280,14450,14450,14450,14450,0
20240508,183100,172880280,14450,14450,14450,14450,0
20240508,183000,172880280,14450,14450,14450,14450,35
20240508,182900,172880280,14450,14450,14450,14450,0
20240508,182800,172880280,14450,14450,14450,14450,0
20240508,182700,172880280,14450,14450,14450,14450,0
20240508,182600,172880280,14450,14450,14450,14450,0
20240508,182500,172880280,14450,14450,14450,14450,0
20240508,182400,172880280,14450,14450,14450,14450,0
20240508,182300,172880280,14450,14450,14450,14450,0
20240508,182200,172880280,14450,14450,14450,14450,0
20240508,182100,172880280,14450,14450,14450,14450,0
20240508,182000,172880280,14450,14450,14450,14450,0
20240508,181900,172880280,14450,14450,14450,14450,0
20240508,181800,172880280,14450,14450,14450,14450,0
20240508,181700,172880280,14450,14450,14450,14450,0
20240508,181600,172880280,14450,14450,14450,14450,0
20240508,181500,172880280,14450,14450,14450,14450,0
20240508,181400,172880280,14450,14450,14450,14450,0
20240508,181300,172880280,14450,14450,14450,14450,0
20240508,181200,172880280,14450,14450,14450,14450,0
20240508,181100,172880280,14450,14450,14450,14450,0
20240508,181000,172880280,14450,14450,14450,14450,0
20240508,180900,172880280,14450,14450,14450,14450,0
20240508,180800,172880280,14450,14450,14450,14450,0
20240508,180700,172880280,14450,14450,14450,14450,0
20240508,180600,172880280,14450,14450,14450,14450,0
20240508,180500,172880280,14450,14450,14450,14450,0
20240508,180400,172880280,14450,14450,14450,14450,0
20240508,180300,172880280,14450,14450,14450,14450,0
20240508,180200,172880280,14450,14450,14450,14450,0
20240508,180100,172880280,14450,14450,14450,14450,0
20240508,180000,172880280,14450,14450,14450,14450,35
20240508,175900,172880280,14450,14450,14450,14450,0
20240508,175800,172880280,14450,14450,14450,14450,0
20240508,175700,172880280,14450,14450,14450,14450,0
20240508,175600,172880280,14450,14450,14450,14450,0
20240508,175500,172880280,14450,14450,14450,14450,0
20240508,175400,172880280,14450,14450,14450,14450,0
20240508,175300,172880280,14450,14450,14450,14450,0
20240508,175200,172880280,14450,14450,14450,14450,0
20240508,175100,172880280,14450,14450,14450,14450,0
20240508,175000,172880280,14450,14450,14450,14450,0
20240508,174900,172880280,14450,14450,14450,14450,0
20240508,174800,172880280,14450,14450,14450,14450,0
20240508,174700,172880280,14450,14450,14450,14450,0
20240508,174600,172880280,14450,14450,14450,14450,0
20240508,174500,172880280,14450,14450,14450,14450,0
20240508,174400,172880280,14450,14450,14450,14450,0
20240508,174300,172880280,14450,14450,14450,14450,0
20240508,174200,172880280,14450,14450,14450,14450,0
20240508,174100,172880280,14450,14450,14450,14450,0
20240508,174000,172880280,14450,14450,14450,14450,0
20240508,173900,172880280,14450,14450,14450,14450,0
20240508,173800,172880280,14450,14450,14450,14450,0
20240508,173700,172880280,14450,14450,14450,14450,0
20240508,173600,172880280,14450,14450,14450,14450,0
20240508,173500,172880280,14450,14450,14450,14450,0
20240508,173400,172880280,14450,14450,14450,14450,0
20240508,173300,172880280,14450,14450,14450,14450,0
20240508,173200,172880280,14450,14450,14450,14450,0
20240508,173100,172880280,14450,14450,14450,14450,0
20240508,173000,172880280,14450,14450,14450,14450,35
20240508,172900,172880280,14450,14450,14450,14450,0
20240508,172800,172880280,14450,14450,14450,14450,0
20240508,172700,172880280,14450,14450,14450,14450,0
20240508,172600,172880280,14450,14450,14450,14450,0
20240508,172500,172880280,14450,14450,14450,14450,0
20240508,172400,172880280,14450,14450,14450,14450,0
20240508,172300,172880280,14450,14450,14450,14450,0
20240508,172200,172880280,14450,14450,14450,14450,0
20240508,172100,172880280,14450,14450,14450,14450,0
20240508,172000,172880280,14450,14450,14450,14450,0
20240508,171900,172880280,14450,14450,14450,14450,0
20240508,171800,172880280,14450,14450,14450,14450,0
20240508,171700,172880280,14450,14450,14450,14450,0
20240508,171600,172880280,14450,14450,14450,14450,0
20240508,171500,172880280,14450,14450,14450,14450,0
20240508,171400,172880280,14450,14450,14450,14450,0
20240508,171300,172880280,14450,14450,14450,14450,0
20240508,171200,172880280,14450,14450,14450,14450,0
20240508,171100,172880280,14450,14450,14450,14450,0
20240508,171000,172880280,14450,14450,14450,14450,0
20240508,170900,172880280,14450,14450,14450,14450,0
20240508,170800,172880280,14450,14450,14450,14450,0
20240508,170700,172880280,14450,14450,14450,14450,0
20240508,170600,172880280,14450,14450,14450,14450,0
20240508,170500,172880280,14450,14450,14450,14450,0
20240508,170400,172880280,14450,14450,14450,14450,0
20240508,170300,172880280,14450,14450,14450,14450,0
20240508,170200,172880280,14450,14450,14450,14450,0
20240508,170100,172880280,14450,14450,14450,14450,0
20240508,170000,172880280,14450,14450,14450,14450,35
20240508,165900,172880280,14450,14450,14450,14450,0
20240508,165800,172880280,14450,14450,14450,14450,0
20240508,165700,172880280,14450,14450,14450,14450,0
20240508,165600,172880280,14450,14450,14450,14450,0
20240508,165500,172880280,14450,14450,14450,14450,0
20240508,165400,172880280,14450,14450,14450,14450,0
20240508,165300,172880280,14450,14450,14450,14450,0
20240508,165200,172880280,14450,14450,14450,14450,0
20240508,165100,172880280,14450,14450,14450,14450,0
20240508,165000,172880280,14450,14450,14450,14450,0
20240508,164900,172880280,14450,14450,14450,14450,0
20240508,164800,172880280,14450,14450,14450,14450,0
20240508,164700,172880280,14450,14450,14450,14450,0
20240508,164600,172880280,14450,14450,14450,14450,0
20240508,164500,172880280,14450,14450,14450,14450,0
20240508,164400,172880280,14450,14450,14450,14450,0
20240508,164300,172880280,14450,14450,14450,14450,0
20240508,164200,172880280,14450,14450,14450,14450,0
20240508,164100,172880280,14450,14450,14450,14450,0
20240508,164000,172880280,14450,14450,14450,14450,0
20240508,163900,172880280,14450,14450,14450,14450,0
20240508,163800,172880280,14450,14450,14450,14450,0
20240508,163700,172880280,14450,14450,14450,14450,0
20240508,163600,172880280,14450,14450,14450,14450,0
20240508,163500,172880280,14450,14450,14450,14450,0
20240508,163400,172880280,14450,14450,14450,14450,0
20240508,163300,172880280,14450,14450,14450,14450,0
20240508,163200,172880280,14450,14450,14450,14450,0
20240508,163100,172880280,14450,14450,14450,14450,0
20240508,163000,172880280,14450,14450,14450,14450,35
20240508,162900,172880280,14450,14450,14450,14450,0
20240508,162800,172880280,14450,14450,14450,14450,0
20240508,162700,172880280,14450,14450,14450,14450,0
20240508,162600,172880280,14450,14450,14450,14450,0
20240508,162500,172880280,14450,14450,14450,14450,0
20240508,162400,172880280,14450,14450,14450,14450,0
20240508,162300,172880280,14450,14450,14450,14450,0
20240508,162200,172880280,14450,14450,14450,14450,0
20240508,162100,172880280,14450,14450,14450,14450,0
20240508,162000,172880280,14450,14450,14450,14450,0
20240508,161900,172880280,14450,14450,14450,14450,0
20240508,161800,172880280,14450,14450,14450,14450,0
20240508,161700,172880280,14450,14450,14450,14450,0
20240508,161600,172880280,14450,14450,14450,14450,0
20240508,161500,172880280,14450,14450,14450,14450,0
20240508,161400,172880280,14450,14450,14450,14450,0
20240508,161300,172880280,14450,14450,14450,14450,0
20240508,161200,172880280,14450,14450,14450,14450,0
20240508,161100,172880280,14450,14450,14450,14450,0
20240508,161000,172880280,14450,14450,14450,14450,0
20240508,160900,172880280,14450,14450,14450,14450,0
20240508,160800,172880280,14450,14450,14450,14450,0
20240508,160700,172880280,14450,14450,14450,14450,0
20240508,160600,172880280,14450,14450,14450,14450,0
20240508,160500,172880280,14450,14450,14450,14450,0
20240508,160400,172880280,14450,14450,14450,14450,0
20240508,160300,172880280,14450,14450,14450,14450,0
20240508,160200,172880280,14450,14450,14450,14450,0
20240508,160100,172880280,14450,14450,14450,14450,0
20240508,160000,172880280,14450,14450,14450,14450,35
20240508,155900,172880280,14450,14450,14450,14450,0
20240508,155800,172880280,14450,14450,14450,14450,0
20240508,155700,172880280,14450,14450,14450,14450,0
20240508,155600,172880280,14450,14450,14450,14450,0
20240508,155500,172880280,14450,14450,14450,14450,0
20240508,155400,172880280,14450,14450,14450,14450,0
20240508,155300,172880280,14450,14450,14450,14450,0
20240508,155200,172880280,14450,14450,14450,14450,0
20240508,155100,172880280,14450,14450,14450,14450,0
20240508,155000,172880280,14450,14450,14450,14450,0
20240508,154900,172880280,14450,14450,14450,14450,0
20240508,154800,172880280,14450,14450,14450,14450,0
20240508,154700,172880280,14450,14450,14450,14450,0
20240508,154600,172880280,14450,14450,14450,14450,0
20240508,154500,172880280,14450,14450,14450,14450,0
20240508,154400,172880280,14450,14450,14450,14450,0
20240508,154300,172880280,14450,14450,14450,14450,0
20240508,154200,172880280,14450,14450,14450,14450,0
20240508,154100,172880280,14450,14450,14450,14450,0
20240508,154000,172880280,14450,14450,14450,14450,0
20240508,153900,172880280,14450,14450,14450,14450,0
20240508,153800,172880280,14450,14450,14450,14450,0
20240508,153700,172880280,14450,14450,14450,14450,0
20240508,153600,172880280,14450,14450,14450,14450,0
20240508,153500,172880280,14450,14450,14450,14450,0
20240508,153400,172880280,14450,14450,14450,14450,0
20240508,153300,172880280,14450,14450,14450,14450,0
20240508,153200,172880280,14450,14450,14450,14450,0
20240508,153100,172880280,14450,14450,14450,14450,0
20240508,153000,172880280,14450,14450,14450,14450,70
20240508,152900,172374530,14450,14450,14450,14450,0
20240508,152800,172374530,14450,14450,14450,14450,0
20240508,152700,172374530,14450,14450,14450,14450,0
20240508,152600,172374530,14450,14450,14450,14450,0
20240508,152500,172374530,14450,14450,14450,14450,0
20240508,152400,172374530,14450,14450,14450,14450,0
20240508,152300,172374530,14450,14450,14450,14450,0
20240508,152200,172374530,14450,14450,14450,14450,0
20240508,152100,172374530,14450,14450,14450,14450,0
20240508,152000,172374530,14450,14450,14450,14450,0
20240508,151900,172374530,14450,14450,14450,14450,20
20240508,151800,172085530,14420,14430,14430,14420,16
20240508,151700,171854690,14420,14420,14420,14420,8
20240508,151600,171739330,14420,14420,14420,14420,0
20240508,151500,171739330,14420,14420,14420,14420,12
20240508,151400,171566290,14430,14450,14470,14430,703
20240508,151300,161409230,14420,14420,14420,14420,0
20240508,151200,161409230,14420,14420,14420,14420,0
20240508,151100,161409230,14420,14430,14450,14420,3
20240508,151000,161365930,14420,14420,14420,14420,23
20240508,150900,161034270,14420,14420,14420,14420,0
20240508,150800,161034270,14420,14420,14420,14420,2
20240508,150700,161005430,14420,14420,14420,14420,0
20240508,150600,161005430,14420,14420,14420,14420,11
20240508,150500,160846810,14420,14420,14420,14420,19
20240508,150400,160572830,14450,14450,14450,14450,1
20240508,150300,160558380,14430,14430,14430,14430,11
20240508,150200,160399650,14420,14420,14420,14420,11
20240508,150100,160241030,14420,14420,14420,14420,0
20240508,150000,160241030,14420,14420,14420,14420,2
20240508,145900,160212190,14420,14420,14420,14420,12
20240508,145800,160039150,14430,14430,14430,14430,0
20240508,145700,160039150,14430,14430,14430,14430,0
20240508,145600,160039150,14430,14430,14430,14430,1
20240508,145500,160024720,14430,14420,14430,14420,13
20240508,145400,159837250,14420,14420,14430,14420,63
20240508,145300,158928780,14420,14420,14420,14420,0
20240508,145200,158928780,14420,14420,14420,14420,0
20240508,145100,158928780,14420,14420,14420,14420,12
20240508,145000,158755740,14420,14420,14420,14420,0
20240508,144900,158755740,14420,14420,14420,14420,45
20240508,144800,158106840,14420,14420,14420,14420,0
20240508,144700,158106840,14420,14420,14420,14420,12
20240508,144600,157933800,14420,14420,14420,14420,12
20240508,144500,157760760,14420,14420,14420,14420,0
20240508,144400,157760760,14420,14420,14420,14420,0
20240508,144300,157760760,14420,14420,14420,14420,27
20240508,144200,157371420,14420,14420,14420,14420,0
20240508,144100,157371420,14420,14420,14420,14420,0
20240508,144000,157371420,14420,14420,14420,14420,0
20240508,143900,157371420,14420,14420,14420,14420,23
20240508,143800,157039760,14420,14420,14420,14420,0
20240508,143700,157039760,14420,14420,14420,14420,0
20240508,143600,157039760,14420,14420,14420,14420,0
20240508,143500,157039760,14420,14420,14420,14420,12
20240508,143400,156866720,14420,14420,14420,14420,0
20240508,143300,156866720,14420,14420,14420,14420,0
20240508,143200,156866720,14420,14420,14420,14420,12
20240508,143100,156693680,14450,14450,14450,14450,0
20240508,143000,156693680,14450,14420,14450,14420,2
20240508,142900,156664810,14410,14410,14410,14410,2
20240508,142800,156635990,14450,14400,14450,14400,25
20240508,142700,156275810,14400,14400,14400,14400,0
20240508,142600,156275810,14400,14400,14400,14400,0
20240508,142500,156275810,14400,14400,14400,14400,0
20240508,142400,156275810,14400,14450,14450,14400,13
20240508,142300,156088560,14420,14420,14420,14420,1
20240508,142200,156074140,14450,14450,14450,14410,3
20240508,142100,156030830,14410,14420,14420,14400,26
20240508,142000,155656200,14450,14450,14450,14450,0
20240508,141900,155656200,14450,14410,14450,14410,2
20240508,141800,155627340,14450,14450,14450,14450,0
20240508,141700,155627340,14450,14410,14450,14410,2
20240508,141600,155598480,14410,14440,14440,14410,12
20240508,141500,155425530,14400,14400,14400,14400,0
20240508,141400,155425530,14400,14400,14400,14400,0
20240508,141300,155425530,14400,14400,14400,14400,25
20240508,141200,155065530,14410,14410,14410,14410,1
20240508,141100,155051120,14390,14390,14390,14390,0
20240508,141000,155051120,14390,14390,14390,14390,1
20240508,140900,155036730,14390,14390,14390,14390,11
20240508,140800,154878440,14390,14390,14390,14390,0
20240508,140700,154878440,14390,14390,14390,14390,0
20240508,140600,154878440,14390,14390,14390,14390,0
20240508,140500,154878440,14390,14390,14390,14390,11
20240508,140400,154720150,14400,14400,14400,14400,0
20240508,140300,154720150,14400,14400,14400,14400,0
20240508,140200,154720150,14400,14400,14400,14400,102
20240508,140100,153251350,14390,14390,14390,14390,12
20240508,140000,153078670,14380,14380,14380,14380,1
20240508,135900,153064290,14380,14380,14380,14380,0
20240508,135800,153064290,14380,14380,14380,14380,0
20240508,135700,153064290,14380,14380,14380,14380,11
20240508,135600,152906110,14380,14380,14380,14380,12
20240508,135500,152733550,14390,14390,14390,14390,0
20240508,135400,152733550,14390,14390,14390,14390,12
20240508,135300,152560870,14400,14400,14400,14400,0
20240508,135200,152560870,14400,14400,14400,14400,0
20240508,135100,152560870,14400,14400,14400,14400,10
20240508,135000,152416870,14400,14400,14400,14390,15
20240508,134900,152200970,14410,14450,14450,14400,13
20240508,134800,152013710,14400,14440,14440,14400,2
20240508,134700,151984870,14450,14400,14450,14400,2
20240508,134600,151956020,14380,14380,14380,14380,12
20240508,134500,151783460,14380,14400,14400,14380,715
20240508,134400,141494230,14400,14400,14400,14400,0
20240508,134300,141494230,14400,14410,14410,14400,138
20240508,134200,139506930,14410,14410,14410,14410,12
20240508,134100,139334010,14410,14420,14420,14410,121
20240508,134000,137590240,14420,14420,14420,14420,0
20240508,133900,137590240,14420,14460,14460,14420,13
20240508,133800,137402740,14430,14430,14460,14430,5
20240508,133700,137330530,14460,14430,14460,14430,2
20240508,133600,137301640,14420,14420,14420,14420,12
20240508,133500,137128600,14410,14410,14410,14410,50
20240508,133400,136408100,14410,14410,14410,14410,12
20240508,133300,136235180,14410,14410,14410,14410,7
20240508,133200,136134310,14410,14410,14410,14410,1
20240508,133100,136119900,14410,14410,14410,14410,25
20240508,133000,135759650,14400,14400,14400,14400,0
20240508,132900,135759650,14400,14400,14400,14400,0
20240508,132800,135759650,14400,14400,14400,14400,0
20240508,132700,135759650,14400,14400,14400,14400,12
20240508,132600,135586850,14400,14400,14400,14400,0
20240508,132500,135586850,14400,14400,14400,14400,0
20240508,132400,135586850,14400,14400,14400,14400,41
20240508,132300,134996450,14400,14400,14400,14400,1
20240508,132200,134982050,14450,14450,14450,14450,0
20240508,132100,134982050,14450,14410,14450,14410,43
20240508,132000,134362350,14450,14400,14450,14400,12
20240508,131900,134189500,14410,14410,14410,14410,0
20240508,131800,134189500,14410,14410,14410,14410,0
20240508,131700,134189500,14410,14410,14410,14410,0
20240508,131600,134189500,14410,14410,14410,14410,12
20240508,131500,134016580,14420,14420,14420,14420,1
20240508,131400,134002160,14400,14400,14400,14400,7
20240508,131300,133901360,14400,14400,14400,14400,12
20240508,131200,133728560,14400,14400,14400,14400,0
20240508,131100,133728560,14400,14400,14400,14400,12
20240508,131000,133555760,14400,14400,14400,14400,0
20240508,130900,133555760,14400,14400,14400,14400,0
20240508,130800,133555760,14400,14400,14400,14400,11
20240508,130700,133397360,14400,14400,14400,14400,0
20240508,130600,133397360,14400,14400,14400,14400,0
20240508,130500,133397360,14400,14400,14400,14400,11
20240508,130400,133238960,14400,14400,14400,14400,12
20240508,130300,133066160,14390,14390,14390,14390,0
20240508,130200,133066160,14390,14390,14390,14390,0
20240508,130100,133066160,14390,14390,14390,14390,7
20240508,130000,132965430,14390,14400,14400,14390,145
20240508,125900,130877550,14400,14400,14400,14400,0
20240508,125800,130877550,14400,14400,14400,14400,0
20240508,125700,130877550,14400,14400,14400,14400,12
20240508,125600,130704750,14410,14410,14410,14410,0
20240508,125500,130704750,14410,14430,14450,14410,556
20240508,125400,122689680,14430,14430,14430,14430,17
20240508,125300,122444370,14430,14430,14430,14430,124
20240508,125200,120655050,14450,14450,14450,14450,0
20240508,125100,120655050,14450,14450,14450,14450,0
20240508,125000,120655050,14450,14450,14450,14450,0
20240508,124900,120655050,14450,14420,14450,14420,42
20240508,124800,120049360,14420,14420,14420,14420,10
20240508,124700,119905160,14420,14420,14420,14420,0
20240508,124600,119905160,14420,14420,14420,14420,12
20240508,124500,119732120,14420,14420,14420,14420,11
20240508,124400,119573500,14420,14420,14420,14420,0
20240508,124300,119573500,14420,14420,14420,14420,0
20240508,124200,119573500,14420,14420,14420,14420,0
20240508,124100,119573500,14420,14420,14420,14420,12
20240508,124000,119400460,14420,14420,14420,14420,0
20240508,123900,119400460,14420,14420,14420,14420,0
20240508,123800,119400460,14420,14420,14420,14420,140
20240508,123700,117381660,14420,14420,14420,14420,23
20240508,123600,117050000,14420,14420,14420,14420,0
20240508,123500,117050000,14420,14420,14420,14420,0
20240508,123400,117050000,14420,14420,14420,14420,12
20240508,123300,116876960,14430,14430,14430,14430,0
20240508,123200,116876960,14430,14430,14430,14430,0
20240508,123100,116876960,14430,14430,14430,14430,8
20240508,123000,116761520,14430,14430,14430,14430,0
20240508,122900,116761520,14430,14440,14440,14430,58
20240508,122800,115924470,14430,14430,14430,14430,0
20240508,122700,115924470,14430,14430,14430,14430,0
20240508,122600,115924470,14430,14430,14430,14430,12
20240508,122500,115751310,14430,14430,14430,14430,0
20240508,122400,115751310,14430,14430,14430,14430,0
20240508,122300,115751310,14430,14430,14430,14430,0
20240508,122200,115751310,14430,14430,14430,14430,11
20240508,122100,115592580,14440,14440,14440,14440,13
20240508,122000,115404860,14440,14440,14440,14440,0
20240508,121900,115404860,14440,14440,14440,14440,14
20240508,121800,115202700,14450,14450,14450,14450,0
20240508,121700,115202700,14450,14450,14450,14450,0
20240508,121600,115202700,14450,14450,14450,14450,0
20240508,121500,115202700,14450,14440,14450,14440,79
20240508,121400,114061260,14450,14450,14450,14450,58
20240508,121300,113223160,14450,14450,14450,14450,0
20240508,121200,113223160,14450,14450,14450,14450,0
20240508,121100,113223160,14450,14450,14450,14450,28
20240508,121000,112818560,14450,14440,14450,14440,37
20240508,120900,112284140,14450,14450,14450,14450,0
20240508,120800,112284140,14450,14450,14450,14450,14
20240508,120700,112081840,14440,14440,14440,14440,26
20240508,120600,111706400,14440,14440,14440,14440,0
20240508,120500,111706400,14440,14440,14440,14440,0
20240508,120400,111706400,14440,14440,14440,14440,0
20240508,120300,111706400,14440,14440,14440,14440,12
20240508,120200,111533120,14440,14440,14440,14440,0
20240508,120100,111533120,14440,14440,14440,14440,12
20240508,120000,111359840,14440,14440,14440,14440,0
20240508,115900,111359840,14440,14440,14440,14440,11
20240508,115800,111201000,14440,14440,14440,14440,0
20240508,115700,111201000,14440,14440,14440,14440,0
20240508,115600,111201000,14440,14440,14440,14440,0
20240508,115500,111201000,14440,14440,14440,14440,12
20240508,115400,111027720,14450,14450,14450,14450,100
20240508,115300,109582720,14440,14440,14440,14440,150
20240508,115200,107416720,14440,14440,14440,14440,11
20240508,115100,107257880,14450,14450,14450,14450,2
20240508,115000,107228980,14440,14440,14440,14440,0
20240508,114900,107228980,14440,14440,14440,14440,159
20240508,114800,104933020,14430,14430,14430,14430,0
20240508,114700,104933020,14430,14430,14430,14430,11
20240508,114600,104774290,14430,14430,14430,14430,0
20240508,114500,104774290,14430,14430,14430,14430,20
20240508,114400,104485690,14430,14430,14430,14430,12
20240508,114300,104312530,14430,14440,14440,14430,22
20240508,114200,103994970,14440,14440,14440,14440,65
20240508,114100,103056370,14440,14440,14440,14440,0
20240508,114000,103056370,14440,14440,14440,14440,12
20240508,113900,102883090,14450,14460,14460,14450,174
20240508,113800,100368640,14460,14460,14460,14460,30
20240508,113700,99934840,14470,14470,14470,14470,61
20240508,113600,99052170,14470,14470,14470,14470,11
20240508,113500,98893000,14470,14470,14470,14470,0
20240508,113400,98893000,14470,14470,14470,14470,15
20240508,113300,98675950,14480,14470,14480,14470,15
20240508,113200,98458860,14480,14480,14480,14480,0
20240508,113100,98458860,14480,14480,14480,14480,1
20240508,113000,98444380,14480,14480,14480,14480,50
20240508,112900,97720380,14480,14480,14480,14480,0
20240508,112800,97720380,14480,14480,14480,14480,84
20240508,112700,96504060,14480,14480,14480,14480,19
20240508,112600,96228940,14490,14480,14490,14480,223
20240508,112500,92999890,14470,14470,14470,14470,12
20240508,112400,92826250,14480,14470,14480,14470,221
20240508,112300,89626380,14480,14480,14480,14480,3
20240508,112200,89582940,14460,14470,14470,14460,106
20240508,112100,88049700,14470,14480,14480,14470,267
20240508,112000,84183650,14480,14480,14480,14480,1
20240508,111900,84169170,14480,14480,14480,14480,58
20240508,111800,83329330,14470,14460,14470,14460,458
20240508,111700,76702200,14460,14440,14470,14440,17
20240508,111600,76456630,14470,14440,14470,14440,2
20240508,111500,76427720,14430,14430,14430,14430,0
20240508,111400,76427720,14430,14430,14430,14430,11
20240508,111300,76268990,14470,14470,14470,14470,0
20240508,111200,76268990,14470,14430,14470,14430,2
20240508,111100,76240090,14470,14470,14470,14470,1
20240508,111000,76225620,14420,14440,14440,14400,891
20240508,110900,63388050,14440,14450,14450,14440,315
20240508,110800,58837740,14470,14460,14470,14450,209
20240508,110700,55816460,14450,14450,14450,14450,1
20240508,110600,55802010,14440,14440,14440,14440,0
20240508,110500,55802010,14440,14440,14440,14440,14
20240508,110400,55599850,14440,14440,14440,14440,4
20240508,110300,55542090,14440,14440,14440,14440,0
20240508,110200,55542090,14440,14450,14450,14440,12
20240508,110100,55368780,14450,14450,14450,14450,0
20240508,110000,55368780,14450,14450,14450,14450,1
20240508,105900,55354330,14440,14450,14450,14440,55
20240508,105800,54559880,14450,14440,14460,14440,178
20240508,105700,51987790,14440,14440,14440,14440,0
20240508,105600,51987790,14440,14440,14440,14440,0
20240508,105500,51987790,14440,14430,14450,14420,15
20240508,105400,51771350,14450,14440,14450,14430,102
20240508,105300,50299450,14430,14430,14430,14430,13
20240508,105200,50111860,14430,14430,14430,14430,0
20240508,105100,50111860,14430,14430,14430,14430,11
20240508,105000,49953130,14460,14430,14460,14430,2
20240508,104900,49924240,14420,14420,14420,14420,0
20240508,104800,49924240,14420,14420,14420,14420,0
20240508,104700,49924240,14420,14420,14420,14420,0
20240508,104600,49924240,14420,14420,14420,14420,99
20240508,104500,48496660,14410,14410,14410,14410,0
20240508,104400,48496660,14410,14410,14410,14410,11
20240508,104300,48338150,14430,14430,14430,14430,0
20240508,104200,48338150,14430,14430,14430,14430,0
20240508,104100,48338150,14430,14430,14430,14430,1
20240508,104000,48323720,14400,14400,14400,14400,0
20240508,103900,48323720,14400,14400,14400,14400,12
20240508,103800,48150920,14400,14400,14400,14400,0
20240508,103700,48150920,14400,14400,14400,14400,2
20240508,103600,48122120,14400,14400,14400,14400,40
20240508,103500,47546120,14400,14400,14400,14400,12
20240508,103400,47373320,14400,14440,14440,14400,900
20240508,103300,34397980,14450,14450,14470,14440,205
20240508,103200,31431720,14450,14440,14450,14440,111
20240508,103100,29827880,14450,14450,14470,14450,94
20240508,103000,28469420,14450,14460,14460,14440,151
20240508,102900,26286270,14450,14440,14450,14440,25
20240508,102800,25925160,14420,14420,14420,14420,0
20240508,102700,25925160,14420,14430,14430,14410,262
20240508,102600,22146950,14460,14460,14460,14460,0
20240508,102500,22146950,14460,14460,14460,14460,1
20240508,102400,22132490,14460,14440,14460,14420,121
20240508,102300,20386290,14440,14440,14440,14440,0
20240508,102200,20386290,14440,14440,14440,14440,0
20240508,102100,20386290,14440,14440,14440,14440,0
20240508,102000,20386290,14440,14440,14440,14440,12
20240508,101900,20213010,14440,14440,14460,14440,39
20240508,101800,19649830,14440,14440,14440,14440,2
20240508,101700,19620950,14420,14430,14430,14420,131
20240508,101600,17731790,14420,14420,14420,14420,11
20240508,101500,17573170,14420,14420,14420,14420,0
20240508,101400,17573170,14420,14420,14420,14420,0
20240508,101300,17573170,14420,14420,14420,14420,0
20240508,101200,17573170,14420,14430,14430,14420,194
20240508,101100,14774000,14430,14430,14430,14430,0
20240508,101000,14774000,14430,14430,14430,14430,0
20240508,100900,14774000,14430,14430,14430,14430,0
20240508,100800,14774000,14430,14430,14430,14430,31
20240508,100700,14326670,14430,14430,14430,14430,0
20240508,100600,14326670,14430,14430,14430,14430,77
20240508,100500,13215560,14430,14430,14430,14430,12
20240508,100400,13042400,14440,14440,14440,14440,0
20240508,100300,13042400,14440,14440,14440,14440,0
20240508,100200,13042400,14440,14440,14440,14440,10
20240508,100100,12898000,14460,14430,14460,14430,13
20240508,100000,12710370,14430,14430,14430,14430,0
20240508,095900,12710370,14430,14430,14430,14430,0
20240508,095800,12710370,14430,14430,14430,14430,11
20240508,095700,12551640,14460,14460,14460,14460,0
20240508,095600,12551640,14460,14460,14460,14460,0
20240508,095500,12551640,14460,14440,14460,14440,2
20240508,095400,12522740,14420,14430,14430,14420,12
20240508,095300,12349690,14440,14440,14440,14440,1
20240508,095200,12335250,14420,14420,14420,14420,0
20240508,095100,12335250,14420,14420,14420,14420,22
20240508,095000,12018010,14410,14410,14410,14410,11
20240508,094900,11859500,14420,14420,14420,14420,0
20240508,094800,11859500,14420,14420,14420,14420,0
20240508,094700,11859500,14420,14420,14420,14410,203
20240508,094600,8932360,14410,14420,14420,14410,12
20240508,094500,8759430,14420,14420,14420,14420,2
20240508,094400,8730590,14410,14410,14410,14410,0
20240508,094300,8730590,14410,14410,14410,14410,26
20240508,094200,8355930,14410,14400,14410,14400,13
20240508,094100,8168720,14400,14400,14400,14400,0
20240508,094000,8168720,14400,14400,14400,14400,0
20240508,093900,8168720,14400,14400,14400,14400,0
20240508,093800,8168720,14400,14400,14400,14400,12
20240508,093700,7995920,14400,14400,14400,14400,0
20240508,093600,7995920,14400,14400,14400,14400,0
20240508,093500,7995920,14400,14400,14400,14400,0
20240508,093400,7995920,14400,14400,14400,14400,18
20240508,093300,7736720,14400,14400,14400,14400,1
20240508,093200,7722320,14400,14400,14400,14400,0
20240508,093100,7722320,14400,14400,14400,14400,0
20240508,093000,7722320,14400,14400,14400,14400,11
20240508,092900,7563920,14400,14400,14400,14400,0
20240508,092800,7563920,14400,14400,14400,14400,0
20240508,092700,7563920,14400,14400,14400,14400,0
20240508,092600,7563920,14400,14400,14400,14400,11
20240508,092500,7405520,14400,14400,14400,14400,14
20240508,092400,7203920,14400,14400,14400,14400,0
20240508,092300,7203920,14400,14400,14400,14400,5
20240508,092200,7131920,14410,14410,14410,14410,6
20240508,092100,7045460,14410,14410,14410,14410,0
20240508,092000,7045460,14410,14410,14410,14410,5
20240508,091900,6973410,14410,14410,14410,14410,11
20240508,091800,6814900,14410,14410,14410,14410,0
20240508,091700,6814900,14410,14410,14410,14410,20
20240508,091600,6526700,14400,14400,14400,14400,0
20240508,091500,6526700,14400,14400,14400,14400,11
20240508,091400,6368300,14410,14410,14410,14410,67
20240508,091300,5402830,14410,14410,14410,14410,20
20240508,091200,5114630,14410,14410,14410,14410,0
20240508,091100,5114630,14410,14410,14410,14410,11
20240508,091000,4956120,14400,14410,14410,14400,50
20240508,090900,4236010,14410,14410,14410,14410,0
20240508,090800,4236010,14410,14410,14410,14410,208
20240508,090700,1238730,14410,14410,14410,14410,11
20240508,090600,1080220,14410,14410,14410,14410,0
20240508,090500,1080220,14410,14410,14410,14410,6
20240508,090400,993760,14400,14400,14400,14400,0
20240508,090300,993760,14400,14410,14410,14400,47
20240508,090200,316670,14420,14420,14420,14420,0
20240508,090100,316670,14420,14420,14420,14420,2
20240508,090000,287830,14400,14390,14400,14390,20