KissMeData/079170/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,194900,79540900,7570,7570,7570,7570,290
20240508,194800,79540900,7570,7570,7570,7570,0
20240508,194700,79540900,7570,7570,7570,7570,0
20240508,194600,79540900,7570,7570,7570,7570,0
20240508,194500,79540900,7570,7570,7570,7570,0
20240508,194400,79540900,7570,7570,7570,7570,0
20240508,194300,79540900,7570,7570,7570,7570,0
20240508,194200,79540900,7570,7570,7570,7570,0
20240508,194100,79540900,7570,7570,7570,7570,0
20240508,194000,79540900,7570,7570,7570,7570,0
20240508,193900,79540900,7570,7570,7570,7570,0
20240508,193800,79540900,7570,7570,7570,7570,0
20240508,193700,79540900,7570,7570,7570,7570,0
20240508,193600,79540900,7570,7570,7570,7570,0
20240508,193500,79540900,7570,7570,7570,7570,0
20240508,193400,79540900,7570,7570,7570,7570,0
20240508,193300,79540900,7570,7570,7570,7570,0
20240508,193200,79540900,7570,7570,7570,7570,0
20240508,193100,79540900,7570,7570,7570,7570,0
20240508,193000,79540900,7570,7570,7570,7570,0
20240508,192900,79540900,7570,7570,7570,7570,0
20240508,192800,79540900,7570,7570,7570,7570,0
20240508,192700,79540900,7570,7570,7570,7570,0
20240508,192600,79540900,7570,7570,7570,7570,0
20240508,192500,79540900,7570,7570,7570,7570,0
20240508,192400,79540900,7570,7570,7570,7570,0
20240508,192300,79540900,7570,7570,7570,7570,0
20240508,192200,79540900,7570,7570,7570,7570,0
20240508,192100,79540900,7570,7570,7570,7570,0
20240508,192000,79540900,7570,7570,7570,7570,0
20240508,191900,79540900,7570,7570,7570,7570,290
20240508,191800,79540900,7570,7570,7570,7570,0
20240508,191700,79540900,7570,7570,7570,7570,0
20240508,191600,79540900,7570,7570,7570,7570,0
20240508,191500,79540900,7570,7570,7570,7570,0
20240508,191400,79540900,7570,7570,7570,7570,0
20240508,191300,79540900,7570,7570,7570,7570,0
20240508,191200,79540900,7570,7570,7570,7570,0
20240508,191100,79540900,7570,7570,7570,7570,0
20240508,191000,79540900,7570,7570,7570,7570,0
20240508,190900,79540900,7570,7570,7570,7570,0
20240508,190800,79540900,7570,7570,7570,7570,0
20240508,190700,79540900,7570,7570,7570,7570,0
20240508,190600,79540900,7570,7570,7570,7570,0
20240508,190500,79540900,7570,7570,7570,7570,0
20240508,190400,79540900,7570,7570,7570,7570,0
20240508,190300,79540900,7570,7570,7570,7570,0
20240508,190200,79540900,7570,7570,7570,7570,0
20240508,190100,79540900,7570,7570,7570,7570,0
20240508,190000,79540900,7570,7570,7570,7570,0
20240508,185900,79540900,7570,7570,7570,7570,0
20240508,185800,79540900,7570,7570,7570,7570,0
20240508,185700,79540900,7570,7570,7570,7570,0
20240508,185600,79540900,7570,7570,7570,7570,0
20240508,185500,79540900,7570,7570,7570,7570,0
20240508,185400,79540900,7570,7570,7570,7570,0
20240508,185300,79540900,7570,7570,7570,7570,0
20240508,185200,79540900,7570,7570,7570,7570,0
20240508,185100,79540900,7570,7570,7570,7570,0
20240508,185000,79540900,7570,7570,7570,7570,0
20240508,184900,79540900,7570,7570,7570,7570,290
20240508,184800,79540900,7570,7570,7570,7570,0
20240508,184700,79540900,7570,7570,7570,7570,0
20240508,184600,79540900,7570,7570,7570,7570,0
20240508,184500,79540900,7570,7570,7570,7570,0
20240508,184400,79540900,7570,7570,7570,7570,0
20240508,184300,79540900,7570,7570,7570,7570,0
20240508,184200,79540900,7570,7570,7570,7570,0
20240508,184100,79540900,7570,7570,7570,7570,0
20240508,184000,79540900,7570,7570,7570,7570,0
20240508,183900,79540900,7570,7570,7570,7570,0
20240508,183800,79540900,7570,7570,7570,7570,0
20240508,183700,79540900,7570,7570,7570,7570,0
20240508,183600,79540900,7570,7570,7570,7570,0
20240508,183500,79540900,7570,7570,7570,7570,0
20240508,183400,79540900,7570,7570,7570,7570,0
20240508,183300,79540900,7570,7570,7570,7570,0
20240508,183200,79540900,7570,7570,7570,7570,0
20240508,183100,79540900,7570,7570,7570,7570,0
20240508,183000,79540900,7570,7570,7570,7570,0
20240508,182900,79540900,7570,7570,7570,7570,0
20240508,182800,79540900,7570,7570,7570,7570,0
20240508,182700,79540900,7570,7570,7570,7570,0
20240508,182600,79540900,7570,7570,7570,7570,0
20240508,182500,79540900,7570,7570,7570,7570,0
20240508,182400,79540900,7570,7570,7570,7570,0
20240508,182300,79540900,7570,7570,7570,7570,0
20240508,182200,79540900,7570,7570,7570,7570,0
20240508,182100,79540900,7570,7570,7570,7570,0
20240508,182000,79540900,7570,7570,7570,7570,0
20240508,181900,79540900,7570,7570,7570,7570,290
20240508,181800,79540900,7570,7570,7570,7570,0
20240508,181700,79540900,7570,7570,7570,7570,0
20240508,181600,79540900,7570,7570,7570,7570,0
20240508,181500,79540900,7570,7570,7570,7570,0
20240508,181400,79540900,7570,7570,7570,7570,0
20240508,181300,79540900,7570,7570,7570,7570,0
20240508,181200,79540900,7570,7570,7570,7570,0
20240508,181100,79540900,7570,7570,7570,7570,0
20240508,181000,79540900,7570,7570,7570,7570,0
20240508,180900,79540900,7570,7570,7570,7570,0
20240508,180800,79540900,7570,7570,7570,7570,0
20240508,180700,79540900,7570,7570,7570,7570,0
20240508,180600,79540900,7570,7570,7570,7570,0
20240508,180500,79540900,7570,7570,7570,7570,0
20240508,180400,79540900,7570,7570,7570,7570,0
20240508,180300,79540900,7570,7570,7570,7570,0
20240508,180200,79540900,7570,7570,7570,7570,0
20240508,180100,79540900,7570,7570,7570,7570,0
20240508,180000,79540900,7570,7570,7570,7570,0
20240508,175900,79540900,7570,7570,7570,7570,0
20240508,175800,79540900,7570,7570,7570,7570,0
20240508,175700,79540900,7570,7570,7570,7570,0
20240508,175600,79540900,7570,7570,7570,7570,0
20240508,175500,79540900,7570,7570,7570,7570,0
20240508,175400,79540900,7570,7570,7570,7570,0
20240508,175300,79540900,7570,7570,7570,7570,0
20240508,175200,79540900,7570,7570,7570,7570,0
20240508,175100,79540900,7570,7570,7570,7570,0
20240508,175000,79540900,7570,7570,7570,7570,0
20240508,174900,79540900,7570,7570,7570,7570,290
20240508,174800,79540900,7570,7570,7570,7570,0
20240508,174700,79540900,7570,7570,7570,7570,0
20240508,174600,79540900,7570,7570,7570,7570,0
20240508,174500,79540900,7570,7570,7570,7570,0
20240508,174400,79540900,7570,7570,7570,7570,0
20240508,174300,79540900,7570,7570,7570,7570,0
20240508,174200,79540900,7570,7570,7570,7570,0
20240508,174100,79540900,7570,7570,7570,7570,0
20240508,174000,79540900,7570,7570,7570,7570,0
20240508,173900,79540900,7570,7570,7570,7570,0
20240508,173800,79540900,7570,7570,7570,7570,0
20240508,173700,79540900,7570,7570,7570,7570,0
20240508,173600,79540900,7570,7570,7570,7570,0
20240508,173500,79540900,7570,7570,7570,7570,0
20240508,173400,79540900,7570,7570,7570,7570,0
20240508,173300,79540900,7570,7570,7570,7570,0
20240508,173200,79540900,7570,7570,7570,7570,0
20240508,173100,79540900,7570,7570,7570,7570,0
20240508,173000,79540900,7570,7570,7570,7570,0
20240508,172900,79540900,7570,7570,7570,7570,0
20240508,172800,79540900,7570,7570,7570,7570,0
20240508,172700,79540900,7570,7570,7570,7570,0
20240508,172600,79540900,7570,7570,7570,7570,0
20240508,172500,79540900,7570,7570,7570,7570,0
20240508,172400,79540900,7570,7570,7570,7570,0
20240508,172300,79540900,7570,7570,7570,7570,0
20240508,172200,79540900,7570,7570,7570,7570,0
20240508,172100,79540900,7570,7570,7570,7570,0
20240508,172000,79540900,7570,7570,7570,7570,0
20240508,171900,79540900,7570,7570,7570,7570,290
20240508,171800,79540900,7570,7570,7570,7570,0
20240508,171700,79540900,7570,7570,7570,7570,0
20240508,171600,79540900,7570,7570,7570,7570,0
20240508,171500,79540900,7570,7570,7570,7570,0
20240508,171400,79540900,7570,7570,7570,7570,0
20240508,171300,79540900,7570,7570,7570,7570,0
20240508,171200,79540900,7570,7570,7570,7570,0
20240508,171100,79540900,7570,7570,7570,7570,0
20240508,171000,79540900,7570,7570,7570,7570,0
20240508,170900,79540900,7570,7570,7570,7570,0
20240508,170800,79540900,7570,7570,7570,7570,0
20240508,170700,79540900,7570,7570,7570,7570,0
20240508,170600,79540900,7570,7570,7570,7570,0
20240508,170500,79540900,7570,7570,7570,7570,0
20240508,170400,79540900,7570,7570,7570,7570,0
20240508,170300,79540900,7570,7570,7570,7570,0
20240508,170200,79540900,7570,7570,7570,7570,0
20240508,170100,79540900,7570,7570,7570,7570,0
20240508,170000,79540900,7570,7570,7570,7570,0
20240508,165900,79540900,7570,7570,7570,7570,0
20240508,165800,79540900,7570,7570,7570,7570,0
20240508,165700,79540900,7570,7570,7570,7570,0
20240508,165600,79540900,7570,7570,7570,7570,0
20240508,165500,79540900,7570,7570,7570,7570,0
20240508,165400,79540900,7570,7570,7570,7570,0
20240508,165300,79540900,7570,7570,7570,7570,0
20240508,165200,79540900,7570,7570,7570,7570,0
20240508,165100,79540900,7570,7570,7570,7570,0
20240508,165000,79540900,7570,7570,7570,7570,0
20240508,164900,79540900,7570,7570,7570,7570,290
20240508,164800,79540900,7570,7570,7570,7570,0
20240508,164700,79540900,7570,7570,7570,7570,0
20240508,164600,79540900,7570,7570,7570,7570,0
20240508,164500,79540900,7570,7570,7570,7570,0
20240508,164400,79540900,7570,7570,7570,7570,0
20240508,164300,79540900,7570,7570,7570,7570,0
20240508,164200,79540900,7570,7570,7570,7570,0
20240508,164100,79540900,7570,7570,7570,7570,0
20240508,164000,79540900,7570,7570,7570,7570,0
20240508,163900,79540900,7570,7570,7570,7570,0
20240508,163800,79540900,7570,7570,7570,7570,0
20240508,163700,79540900,7570,7570,7570,7570,0
20240508,163600,79540900,7570,7570,7570,7570,0
20240508,163500,79540900,7570,7570,7570,7570,0
20240508,163400,79540900,7570,7570,7570,7570,0
20240508,163300,79540900,7570,7570,7570,7570,0
20240508,163200,79540900,7570,7570,7570,7570,0
20240508,163100,79540900,7570,7570,7570,7570,0
20240508,163000,79540900,7570,7570,7570,7570,0
20240508,162900,79540900,7570,7570,7570,7570,0
20240508,162800,79540900,7570,7570,7570,7570,0
20240508,162700,79540900,7570,7570,7570,7570,0
20240508,162600,79540900,7570,7570,7570,7570,0
20240508,162500,79540900,7570,7570,7570,7570,0
20240508,162400,79540900,7570,7570,7570,7570,0
20240508,162300,79540900,7570,7570,7570,7570,0
20240508,162200,79540900,7570,7570,7570,7570,0
20240508,162100,79540900,7570,7570,7570,7570,0
20240508,162000,79540900,7570,7570,7570,7570,0
20240508,161900,79540900,7570,7570,7570,7570,290
20240508,161800,79540900,7570,7570,7570,7570,0
20240508,161700,79540900,7570,7570,7570,7570,0
20240508,161600,79540900,7570,7570,7570,7570,0
20240508,161500,79540900,7570,7570,7570,7570,0
20240508,161400,79540900,7570,7570,7570,7570,0
20240508,161300,79540900,7570,7570,7570,7570,0
20240508,161200,79540900,7570,7570,7570,7570,0
20240508,161100,79540900,7570,7570,7570,7570,0
20240508,161000,79540900,7570,7570,7570,7570,0
20240508,160900,79540900,7570,7570,7570,7570,0
20240508,160800,79540900,7570,7570,7570,7570,0
20240508,160700,79540900,7570,7570,7570,7570,0
20240508,160600,79540900,7570,7570,7570,7570,0
20240508,160500,79540900,7570,7570,7570,7570,0
20240508,160400,79540900,7570,7570,7570,7570,0
20240508,160300,79540900,7570,7570,7570,7570,0
20240508,160200,79540900,7570,7570,7570,7570,0
20240508,160100,79540900,7570,7570,7570,7570,0
20240508,160000,79540900,7570,7570,7570,7570,0
20240508,155900,79540900,7570,7570,7570,7570,0
20240508,155800,79540900,7570,7570,7570,7570,0
20240508,155700,79540900,7570,7570,7570,7570,0
20240508,155600,79540900,7570,7570,7570,7570,0
20240508,155500,79540900,7570,7570,7570,7570,0
20240508,155400,79540900,7570,7570,7570,7570,0
20240508,155300,79540900,7570,7570,7570,7570,0
20240508,155200,79540900,7570,7570,7570,7570,0
20240508,155100,79540900,7570,7570,7570,7570,0
20240508,155000,79540900,7570,7570,7570,7570,0
20240508,154900,79540900,7570,7570,7570,7570,290
20240508,154800,79540900,7570,7570,7570,7570,0
20240508,154700,79540900,7570,7570,7570,7570,0
20240508,154600,79540900,7570,7570,7570,7570,0
20240508,154500,79540900,7570,7570,7570,7570,0
20240508,154400,79540900,7570,7570,7570,7570,0
20240508,154300,79540900,7570,7570,7570,7570,0
20240508,154200,79540900,7570,7570,7570,7570,0
20240508,154100,79540900,7570,7570,7570,7570,0
20240508,154000,79540900,7570,7570,7570,7570,0
20240508,153900,79540900,7570,7570,7570,7570,0
20240508,153800,79540900,7570,7570,7570,7570,0
20240508,153700,79540900,7570,7570,7570,7570,0
20240508,153600,79540900,7570,7570,7570,7570,0
20240508,153500,79540900,7570,7570,7570,7570,0
20240508,153400,79540900,7570,7570,7570,7570,0
20240508,153300,79540900,7570,7570,7570,7570,0
20240508,153200,79540900,7570,7570,7570,7570,0
20240508,153100,79540900,7570,7570,7570,7570,0
20240508,153000,79540900,7570,7570,7570,7570,290
20240508,152900,77345600,7570,7570,7570,7570,0
20240508,152800,77345600,7570,7570,7570,7570,0
20240508,152700,77345600,7570,7570,7570,7570,0
20240508,152600,77345600,7570,7570,7570,7570,0
20240508,152500,77345600,7570,7570,7570,7570,0
20240508,152400,77345600,7570,7570,7570,7570,0
20240508,152300,77345600,7570,7570,7570,7570,0
20240508,152200,77345600,7570,7570,7570,7570,0
20240508,152100,77345600,7570,7570,7570,7570,0
20240508,152000,77345600,7570,7570,7570,7570,0
20240508,151900,77345600,7570,7560,7570,7560,5
20240508,151800,77307760,7560,7560,7560,7560,0
20240508,151700,77307760,7560,7560,7560,7560,0
20240508,151600,77307760,7560,7560,7560,7560,0
20240508,151500,77307760,7560,7560,7570,7560,21
20240508,151400,77148990,7560,7560,7560,7560,18
20240508,151300,77012910,7560,7560,7560,7560,9
20240508,151200,76944870,7560,7560,7560,7560,234
20240508,151100,75175830,7540,7540,7540,7540,1
20240508,151000,75168290,7560,7560,7560,7560,0
20240508,150900,75168290,7560,7560,7560,7560,0
20240508,150800,75168290,7560,7540,7560,7540,31
20240508,150700,74934530,7540,7540,7540,7540,66
20240508,150600,74436890,7540,7540,7540,7540,50
20240508,150500,74059890,7560,7560,7560,7560,0
20240508,150400,74059890,7560,7560,7560,7560,0
20240508,150300,74059890,7560,7560,7560,7560,0
20240508,150200,74059890,7560,7560,7560,7560,0
20240508,150100,74059890,7560,7560,7560,7560,0
20240508,150000,74059890,7560,7560,7560,7560,0
20240508,145900,74059890,7560,7560,7560,7560,0
20240508,145800,74059890,7560,7560,7560,7560,0
20240508,145700,74059890,7560,7560,7560,7560,0
20240508,145600,74059890,7560,7560,7560,7560,1
20240508,145500,74052330,7540,7540,7540,7540,0
20240508,145400,74052330,7540,7540,7540,7540,0
20240508,145300,74052330,7540,7540,7540,7540,0
20240508,145200,74052330,7540,7540,7540,7540,0
20240508,145100,74052330,7540,7540,7540,7540,0
20240508,145000,74052330,7540,7540,7540,7540,0
20240508,144900,74052330,7540,7540,7540,7540,1
20240508,144800,74044790,7560,7560,7560,7560,0
20240508,144700,74044790,7560,7560,7560,7560,0
20240508,144600,74044790,7560,7560,7560,7560,1
20240508,144500,74037230,7540,7540,7540,7540,0
20240508,144400,74037230,7540,7540,7540,7540,0
20240508,144300,74037230,7540,7540,7540,7540,0
20240508,144200,74037230,7540,7540,7540,7540,0
20240508,144100,74037230,7540,7540,7540,7540,0
20240508,144000,74037230,7540,7540,7540,7540,0
20240508,143900,74037230,7540,7540,7540,7540,0
20240508,143800,74037230,7540,7540,7540,7540,198
20240508,143700,72544310,7560,7560,7560,7560,2
20240508,143600,72529190,7560,7560,7560,7560,0
20240508,143500,72529190,7560,7560,7560,7560,0
20240508,143400,72529190,7560,7560,7560,7560,0
20240508,143300,72529190,7560,7560,7560,7560,0
20240508,143200,72529190,7560,7560,7560,7560,0
20240508,143100,72529190,7560,7560,7560,7560,0
20240508,143000,72529190,7560,7560,7560,7560,5
20240508,142900,72491390,7530,7530,7530,7530,0
20240508,142800,72491390,7530,7530,7530,7530,0
20240508,142700,72491390,7530,7530,7530,7530,0
20240508,142600,72491390,7530,7530,7530,7530,0
20240508,142500,72491390,7530,7530,7530,7530,0
20240508,142400,72491390,7530,7530,7530,7530,0
20240508,142300,72491390,7530,7530,7530,7530,0
20240508,142200,72491390,7530,7530,7530,7530,86
20240508,142100,71843810,7560,7560,7560,7560,0
20240508,142000,71843810,7560,7560,7560,7560,0
20240508,141900,71843810,7560,7560,7560,7560,0
20240508,141800,71843810,7560,7560,7560,7560,0
20240508,141700,71843810,7560,7560,7560,7560,0
20240508,141600,71843810,7560,7560,7560,7560,0
20240508,141500,71843810,7560,7560,7560,7560,0
20240508,141400,71843810,7560,7560,7560,7560,0
20240508,141300,71843810,7560,7560,7560,7560,0
20240508,141200,71843810,7560,7560,7560,7560,0
20240508,141100,71843810,7560,7560,7560,7560,0
20240508,141000,71843810,7560,7560,7560,7560,0
20240508,140900,71843810,7560,7560,7560,7560,1
20240508,140800,71836250,7560,7560,7560,7560,0
20240508,140700,71836250,7560,7560,7560,7560,0
20240508,140600,71836250,7560,7560,7560,7560,0
20240508,140500,71836250,7560,7560,7560,7560,0
20240508,140400,71836250,7560,7560,7560,7560,0
20240508,140300,71836250,7560,7560,7560,7560,0
20240508,140200,71836250,7560,7560,7560,7560,0
20240508,140100,71836250,7560,7560,7560,7560,1
20240508,140000,71828690,7520,7520,7520,7520,0
20240508,135900,71828690,7520,7520,7520,7520,0
20240508,135800,71828690,7520,7520,7520,7520,0
20240508,135700,71828690,7520,7520,7520,7520,0
20240508,135600,71828690,7520,7520,7520,7520,0
20240508,135500,71828690,7520,7520,7520,7520,0
20240508,135400,71828690,7520,7520,7520,7520,0
20240508,135300,71828690,7520,7520,7520,7520,128
20240508,135200,70866130,7510,7510,7510,7510,0
20240508,135100,70866130,7510,7510,7510,7510,0
20240508,135000,70866130,7510,7510,7510,7510,0
20240508,134900,70866130,7510,7510,7510,7510,0
20240508,134800,70866130,7510,7510,7510,7510,0
20240508,134700,70866130,7510,7510,7510,7510,0
20240508,134600,70866130,7510,7510,7510,7510,0
20240508,134500,70866130,7510,7520,7520,7510,363
20240508,134400,68139890,7520,7520,7520,7520,0
20240508,134300,68139890,7520,7520,7520,7520,0
20240508,134200,68139890,7520,7520,7520,7520,0
20240508,134100,68139890,7520,7520,7520,7520,0
20240508,134000,68139890,7520,7520,7520,7520,1
20240508,133900,68132370,7550,7550,7550,7550,0
20240508,133800,68132370,7550,7550,7550,7550,0
20240508,133700,68132370,7550,7550,7550,7550,0
20240508,133600,68132370,7550,7550,7550,7550,0
20240508,133500,68132370,7550,7550,7550,7550,1
20240508,133400,68124820,7550,7550,7550,7550,0
20240508,133300,68124820,7550,7550,7550,7550,0
20240508,133200,68124820,7550,7550,7550,7550,0
20240508,133100,68124820,7550,7550,7550,7550,0
20240508,133000,68124820,7550,7550,7550,7550,0
20240508,132900,68124820,7550,7550,7550,7550,0
20240508,132800,68124820,7550,7550,7550,7550,0
20240508,132700,68124820,7550,7550,7550,7550,0
20240508,132600,68124820,7550,7550,7550,7550,0
20240508,132500,68124820,7550,7550,7550,7550,0
20240508,132400,68124820,7550,7550,7550,7550,1
20240508,132300,68117270,7530,7530,7530,7530,0
20240508,132200,68117270,7530,7530,7530,7530,0
20240508,132100,68117270,7530,7530,7530,7530,0
20240508,132000,68117270,7530,7530,7530,7530,0
20240508,131900,68117270,7530,7530,7530,7530,0
20240508,131800,68117270,7530,7530,7530,7530,0
20240508,131700,68117270,7530,7530,7530,7530,0
20240508,131600,68117270,7530,7530,7530,7530,0
20240508,131500,68117270,7530,7530,7530,7530,7
20240508,131400,68064560,7530,7530,7530,7530,2
20240508,131300,68049500,7530,7530,7530,7530,0
20240508,131200,68049500,7530,7530,7530,7530,555
20240508,131100,63870350,7560,7560,7560,7560,0
20240508,131000,63870350,7560,7560,7560,7560,0
20240508,130900,63870350,7560,7560,7560,7560,0
20240508,130800,63870350,7560,7560,7560,7560,10
20240508,130700,63794750,7570,7570,7570,7570,0
20240508,130600,63794750,7570,7570,7570,7570,0
20240508,130500,63794750,7570,7570,7570,7570,0
20240508,130400,63794750,7570,7570,7570,7570,0
20240508,130300,63794750,7570,7570,7570,7570,0
20240508,130200,63794750,7570,7570,7570,7570,0
20240508,130100,63794750,7570,7570,7570,7570,0
20240508,130000,63794750,7570,7570,7570,7570,0
20240508,125900,63794750,7570,7570,7570,7570,0
20240508,125800,63794750,7570,7570,7570,7570,0
20240508,125700,63794750,7570,7570,7570,7570,0
20240508,125600,63794750,7570,7570,7570,7570,0
20240508,125500,63794750,7570,7570,7570,7570,0
20240508,125400,63794750,7570,7560,7570,7560,264
20240508,125300,61797260,7570,7570,7570,7570,0
20240508,125200,61797260,7570,7570,7570,7570,0
20240508,125100,61797260,7570,7570,7570,7570,0
20240508,125000,61797260,7570,7560,7570,7560,2
20240508,124900,61782130,7560,7560,7560,7560,16
20240508,124800,61661170,7560,7560,7560,7560,115
20240508,124700,60791770,7560,7560,7560,7560,0
20240508,124600,60791770,7560,7560,7560,7560,11
20240508,124500,60708610,7560,7560,7560,7560,0
20240508,124400,60708610,7560,7560,7560,7560,0
20240508,124300,60708610,7560,7560,7560,7560,0
20240508,124200,60708610,7560,7560,7560,7560,0
20240508,124100,60708610,7560,7560,7560,7560,50
20240508,124000,60330610,7560,7560,7560,7560,0
20240508,123900,60330610,7560,7560,7560,7560,0
20240508,123800,60330610,7560,7560,7560,7560,0
20240508,123700,60330610,7560,7560,7560,7560,6
20240508,123600,60285250,7510,7510,7510,7510,0
20240508,123500,60285250,7510,7510,7510,7510,0
20240508,123400,60285250,7510,7510,7510,7510,0
20240508,123300,60285250,7510,7510,7510,7510,0
20240508,123200,60285250,7510,7510,7510,7510,53
20240508,123100,59887220,7560,7560,7560,7560,0
20240508,123000,59887220,7560,7560,7560,7560,0
20240508,122900,59887220,7560,7560,7560,7560,0
20240508,122800,59887220,7560,7560,7560,7560,0
20240508,122700,59887220,7560,7560,7560,7560,0
20240508,122600,59887220,7560,7560,7560,7560,0
20240508,122500,59887220,7560,7560,7560,7560,0
20240508,122400,59887220,7560,7560,7560,7560,0
20240508,122300,59887220,7560,7550,7560,7550,76
20240508,122200,59312670,7550,7550,7550,7550,0
20240508,122100,59312670,7550,7550,7550,7550,0
20240508,122000,59312670,7550,7550,7550,7550,0
20240508,121900,59312670,7550,7550,7550,7550,0
20240508,121800,59312670,7550,7550,7550,7550,0
20240508,121700,59312670,7550,7550,7550,7550,0
20240508,121600,59312670,7550,7550,7550,7550,0
20240508,121500,59312670,7550,7550,7550,7550,79
20240508,121400,58716220,7550,7550,7550,7550,15
20240508,121300,58602970,7560,7560,7560,7560,0
20240508,121200,58602970,7560,7550,7560,7550,11
20240508,121100,58519910,7550,7530,7550,7530,2896
20240508,121000,36674740,7530,7530,7530,7530,30
20240508,120900,36448840,7530,7530,7530,7530,0
20240508,120800,36448840,7530,7530,7530,7530,0
20240508,120700,36448840,7530,7530,7530,7530,0
20240508,120600,36448840,7530,7530,7530,7530,0
20240508,120500,36448840,7530,7530,7530,7530,0
20240508,120400,36448840,7530,7530,7530,7530,3
20240508,120300,36426250,7530,7530,7530,7530,0
20240508,120200,36426250,7530,7530,7530,7530,0
20240508,120100,36426250,7530,7530,7530,7530,0
20240508,120000,36426250,7530,7530,7530,7530,0
20240508,115900,36426250,7530,7530,7530,7530,66
20240508,115800,35929270,7500,7500,7500,7500,0
20240508,115700,35929270,7500,7500,7500,7500,0
20240508,115600,35929270,7500,7500,7500,7500,0
20240508,115500,35929270,7500,7500,7500,7500,0
20240508,115400,35929270,7500,7500,7500,7500,0
20240508,115300,35929270,7500,7500,7500,7500,0
20240508,115200,35929270,7500,7510,7510,7500,135
20240508,115100,34915590,7510,7510,7510,7510,2
20240508,115000,34900570,7510,7510,7510,7510,0
20240508,114900,34900570,7510,7510,7510,7510,0
20240508,114800,34900570,7510,7510,7510,7510,0
20240508,114700,34900570,7510,7510,7510,7510,0
20240508,114600,34900570,7510,7510,7510,7510,0
20240508,114500,34900570,7510,7510,7510,7510,0
20240508,114400,34900570,7510,7510,7510,7510,0
20240508,114300,34900570,7510,7510,7510,7510,81
20240508,114200,34292260,7530,7530,7530,7530,0
20240508,114100,34292260,7530,7530,7530,7530,0
20240508,114000,34292260,7530,7530,7530,7530,0
20240508,113900,34292260,7530,7530,7530,7530,0
20240508,113800,34292260,7530,7530,7530,7530,0
20240508,113700,34292260,7530,7530,7530,7530,1
20240508,113600,34284730,7510,7510,7510,7510,0
20240508,113500,34284730,7510,7510,7510,7510,0
20240508,113400,34284730,7510,7510,7510,7510,0
20240508,113300,34284730,7510,7510,7510,7510,0
20240508,113200,34284730,7510,7510,7510,7510,0
20240508,113100,34284730,7510,7510,7510,7510,0
20240508,113000,34284730,7510,7510,7510,7510,0
20240508,112900,34284730,7510,7510,7510,7510,0
20240508,112800,34284730,7510,7510,7510,7510,0
20240508,112700,34284730,7510,7510,7510,7510,0
20240508,112600,34284730,7510,7510,7510,7510,0
20240508,112500,34284730,7510,7510,7510,7510,0
20240508,112400,34284730,7510,7510,7510,7510,0
20240508,112300,34284730,7510,7510,7510,7510,0
20240508,112200,34284730,7510,7510,7510,7510,0
20240508,112100,34284730,7510,7510,7510,7510,0
20240508,112000,34284730,7510,7510,7510,7510,0
20240508,111900,34284730,7510,7510,7510,7510,0
20240508,111800,34284730,7510,7510,7510,7510,0
20240508,111700,34284730,7510,7510,7510,7510,0
20240508,111600,34284730,7510,7510,7510,7510,0
20240508,111500,34284730,7510,7510,7510,7510,0
20240508,111400,34284730,7510,7510,7510,7510,0
20240508,111300,34284730,7510,7510,7510,7510,0
20240508,111200,34284730,7510,7520,7520,7510,210
20240508,111100,32707540,7530,7530,7530,7530,0
20240508,111000,32707540,7530,7530,7530,7530,0
20240508,110900,32707540,7530,7530,7530,7530,0
20240508,110800,32707540,7530,7530,7530,7530,0
20240508,110700,32707540,7530,7530,7530,7530,0
20240508,110600,32707540,7530,7530,7530,7530,0
20240508,110500,32707540,7530,7530,7530,7530,18
20240508,110400,32572000,7510,7510,7510,7510,0
20240508,110300,32572000,7510,7510,7510,7510,0
20240508,110200,32572000,7510,7510,7510,7510,0
20240508,110100,32572000,7510,7510,7510,7510,0
20240508,110000,32572000,7510,7510,7510,7510,0
20240508,105900,32572000,7510,7510,7510,7510,0
20240508,105800,32572000,7510,7510,7510,7510,0
20240508,105700,32572000,7510,7510,7510,7510,1
20240508,105600,32564490,7530,7530,7530,7530,0
20240508,105500,32564490,7530,7530,7530,7530,2
20240508,105400,32549430,7530,7530,7530,7530,70
20240508,105300,32022330,7530,7530,7530,7530,0
20240508,105200,32022330,7530,7530,7530,7530,0
20240508,105100,32022330,7530,7530,7530,7530,10
20240508,105000,31947030,7530,7530,7530,7530,0
20240508,104900,31947030,7530,7530,7530,7530,0
20240508,104800,31947030,7530,7530,7530,7530,0
20240508,104700,31947030,7530,7530,7530,7530,0
20240508,104600,31947030,7530,7530,7530,7530,0
20240508,104500,31947030,7530,7530,7530,7530,0
20240508,104400,31947030,7530,7530,7530,7530,0
20240508,104300,31947030,7530,7530,7530,7530,0
20240508,104200,31947030,7530,7530,7530,7530,0
20240508,104100,31947030,7530,7530,7530,7530,0
20240508,104000,31947030,7530,7530,7530,7530,0
20240508,103900,31947030,7530,7530,7530,7530,0
20240508,103800,31947030,7530,7530,7530,7530,0
20240508,103700,31947030,7530,7530,7530,7530,1
20240508,103600,31939500,7500,7500,7500,7500,0
20240508,103500,31939500,7500,7500,7500,7500,0
20240508,103400,31939500,7500,7500,7500,7500,0
20240508,103300,31939500,7500,7500,7500,7500,0
20240508,103200,31939500,7500,7510,7510,7500,597
20240508,103100,27460770,7520,7520,7520,7520,2
20240508,103000,27445730,7520,7530,7530,7520,188
20240508,102900,26031760,7530,7530,7530,7530,0
20240508,102800,26031760,7530,7530,7530,7530,0
20240508,102700,26031760,7530,7530,7530,7530,0
20240508,102600,26031760,7530,7530,7530,7530,34
20240508,102500,25775740,7530,7530,7530,7530,39
20240508,102400,25482070,7550,7550,7550,7550,0
20240508,102300,25482070,7550,7550,7550,7550,0
20240508,102200,25482070,7550,7550,7550,7550,0
20240508,102100,25482070,7550,7550,7550,7550,0
20240508,102000,25482070,7550,7550,7550,7550,0
20240508,101900,25482070,7550,7550,7550,7550,0
20240508,101800,25482070,7550,7550,7550,7550,8
20240508,101700,25421670,7550,7550,7550,7550,0
20240508,101600,25421670,7550,7550,7550,7550,70
20240508,101500,24893170,7540,7540,7540,7540,0
20240508,101400,24893170,7540,7540,7540,7540,0
20240508,101300,24893170,7540,7540,7540,7540,0
20240508,101200,24893170,7540,7540,7540,7540,0
20240508,101100,24893170,7540,7540,7540,7540,100
20240508,101000,24139170,7550,7550,7550,7550,0
20240508,100900,24139170,7550,7540,7550,7540,105
20240508,100800,23346450,7540,7530,7550,7530,172
20240508,100700,22050270,7550,7550,7550,7550,0
20240508,100600,22050270,7550,7550,7550,7550,0
20240508,100500,22050270,7550,7550,7550,7550,0
20240508,100400,22050270,7550,7550,7550,7550,0
20240508,100300,22050270,7550,7550,7550,7550,4
20240508,100200,22020070,7550,7550,7550,7550,15
20240508,100100,21906820,7530,7530,7530,7530,0
20240508,100000,21906820,7530,7530,7530,7530,11
20240508,095900,21823990,7550,7550,7550,7550,0
20240508,095800,21823990,7550,7550,7550,7550,0
20240508,095700,21823990,7550,7550,7550,7550,0
20240508,095600,21823990,7550,7550,7550,7550,0
20240508,095500,21823990,7550,7530,7550,7530,13
20240508,095400,21726060,7520,7520,7520,7520,13
20240508,095300,21628300,7530,7530,7530,7530,0
20240508,095200,21628300,7530,7530,7530,7530,0
20240508,095100,21628300,7530,7530,7530,7530,0
20240508,095000,21628300,7530,7530,7530,7530,0
20240508,094900,21628300,7530,7530,7530,7530,0
20240508,094800,21628300,7530,7530,7530,7530,0
20240508,094700,21628300,7530,7530,7530,7530,0
20240508,094600,21628300,7530,7530,7530,7530,3
20240508,094500,21605710,7520,7520,7520,7520,0
20240508,094400,21605710,7520,7520,7520,7520,0
20240508,094300,21605710,7520,7540,7540,7520,200
20240508,094200,20099760,7540,7540,7540,7540,0
20240508,094100,20099760,7540,7540,7540,7540,0
20240508,094000,20099760,7540,7540,7540,7540,0
20240508,093900,20099760,7540,7540,7540,7540,60
20240508,093800,19647360,7550,7540,7550,7540,71
20240508,093700,19112010,7560,7560,7560,7560,0
20240508,093600,19112010,7560,7560,7560,7560,0
20240508,093500,19112010,7560,7560,7560,7560,0
20240508,093400,19112010,7560,7560,7560,7560,0
20240508,093300,19112010,7560,7560,7560,7560,0
20240508,093200,19112010,7560,7560,7560,7560,0
20240508,093100,19112010,7560,7560,7560,7560,0
20240508,093000,19112010,7560,7560,7560,7560,0
20240508,092900,19112010,7560,7560,7560,7560,0
20240508,092800,19112010,7560,7560,7560,7560,0
20240508,092700,19112010,7560,7560,7560,7560,7
20240508,092600,19059090,7560,7560,7560,7560,0
20240508,092500,19059090,7560,7560,7560,7560,1
20240508,092400,19051530,7570,7570,7570,7570,0
20240508,092300,19051530,7570,7570,7570,7570,0
20240508,092200,19051530,7570,7540,7570,7540,271
20240508,092100,17008140,7570,7550,7570,7550,2
20240508,092000,16993020,7540,7540,7540,7540,1
20240508,091900,16985480,7570,7570,7570,7570,0
20240508,091800,16985480,7570,7570,7570,7570,0
20240508,091700,16985480,7570,7570,7570,7570,0
20240508,091600,16985480,7570,7570,7570,7570,7
20240508,091500,16932490,7530,7530,7530,7530,0
20240508,091400,16932490,7530,7540,7540,7530,182
20240508,091300,15561170,7540,7560,7560,7540,15
20240508,091200,15447790,7570,7570,7570,7570,0
20240508,091100,15447790,7570,7570,7570,7570,5
20240508,091000,15409940,7590,7590,7590,7590,1
20240508,090900,15402350,7600,7580,7600,7580,18
20240508,090800,15265820,7600,7600,7600,7600,100
20240508,090700,14505820,7580,7560,7600,7560,339
20240508,090600,11935640,7550,7530,7550,7530,482
20240508,090500,8306130,7520,7530,7530,7520,5
20240508,090400,8268490,7530,7530,7530,7530,11
20240508,090300,8185660,7530,7530,7530,7530,0
20240508,090200,8185660,7530,7500,7530,7500,195
20240508,090100,6718530,7490,7490,7490,7490,272
20240508,090000,4681250,7490,7490,7490,7490,625