KissMeData/041920/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,192300,146379160,6260,6260,6260,6260,205
20240508,192200,146379160,6260,6260,6260,6260,0
20240508,192100,146379160,6260,6260,6260,6260,0
20240508,192000,146379160,6260,6260,6260,6260,0
20240508,191900,146379160,6260,6260,6260,6260,0
20240508,191800,146379160,6260,6260,6260,6260,0
20240508,191700,146379160,6260,6260,6260,6260,0
20240508,191600,146379160,6260,6260,6260,6260,0
20240508,191500,146379160,6260,6260,6260,6260,0
20240508,191400,146379160,6260,6260,6260,6260,0
20240508,191300,146379160,6260,6260,6260,6260,0
20240508,191200,146379160,6260,6260,6260,6260,0
20240508,191100,146379160,6260,6260,6260,6260,0
20240508,191000,146379160,6260,6260,6260,6260,0
20240508,190900,146379160,6260,6260,6260,6260,0
20240508,190800,146379160,6260,6260,6260,6260,0
20240508,190700,146379160,6260,6260,6260,6260,0
20240508,190600,146379160,6260,6260,6260,6260,0
20240508,190500,146379160,6260,6260,6260,6260,0
20240508,190400,146379160,6260,6260,6260,6260,0
20240508,190300,146379160,6260,6260,6260,6260,0
20240508,190200,146379160,6260,6260,6260,6260,0
20240508,190100,146379160,6260,6260,6260,6260,0
20240508,190000,146379160,6260,6260,6260,6260,0
20240508,185900,146379160,6260,6260,6260,6260,0
20240508,185800,146379160,6260,6260,6260,6260,0
20240508,185700,146379160,6260,6260,6260,6260,0
20240508,185600,146379160,6260,6260,6260,6260,0
20240508,185500,146379160,6260,6260,6260,6260,0
20240508,185400,146379160,6260,6260,6260,6260,0
20240508,185300,146379160,6260,6260,6260,6260,205
20240508,185200,146379160,6260,6260,6260,6260,0
20240508,185100,146379160,6260,6260,6260,6260,0
20240508,185000,146379160,6260,6260,6260,6260,0
20240508,184900,146379160,6260,6260,6260,6260,0
20240508,184800,146379160,6260,6260,6260,6260,0
20240508,184700,146379160,6260,6260,6260,6260,0
20240508,184600,146379160,6260,6260,6260,6260,0
20240508,184500,146379160,6260,6260,6260,6260,0
20240508,184400,146379160,6260,6260,6260,6260,0
20240508,184300,146379160,6260,6260,6260,6260,0
20240508,184200,146379160,6260,6260,6260,6260,0
20240508,184100,146379160,6260,6260,6260,6260,0
20240508,184000,146379160,6260,6260,6260,6260,0
20240508,183900,146379160,6260,6260,6260,6260,0
20240508,183800,146379160,6260,6260,6260,6260,0
20240508,183700,146379160,6260,6260,6260,6260,0
20240508,183600,146379160,6260,6260,6260,6260,0
20240508,183500,146379160,6260,6260,6260,6260,0
20240508,183400,146379160,6260,6260,6260,6260,0
20240508,183300,146379160,6260,6260,6260,6260,0
20240508,183200,146379160,6260,6260,6260,6260,0
20240508,183100,146379160,6260,6260,6260,6260,0
20240508,183000,146379160,6260,6260,6260,6260,0
20240508,182900,146379160,6260,6260,6260,6260,0
20240508,182800,146379160,6260,6260,6260,6260,0
20240508,182700,146379160,6260,6260,6260,6260,0
20240508,182600,146379160,6260,6260,6260,6260,0
20240508,182500,146379160,6260,6260,6260,6260,0
20240508,182400,146379160,6260,6260,6260,6260,0
20240508,182300,146379160,6260,6260,6260,6260,205
20240508,182200,146379160,6260,6260,6260,6260,0
20240508,182100,146379160,6260,6260,6260,6260,0
20240508,182000,146379160,6260,6260,6260,6260,0
20240508,181900,146379160,6260,6260,6260,6260,0
20240508,181800,146379160,6260,6260,6260,6260,0
20240508,181700,146379160,6260,6260,6260,6260,0
20240508,181600,146379160,6260,6260,6260,6260,0
20240508,181500,146379160,6260,6260,6260,6260,0
20240508,181400,146379160,6260,6260,6260,6260,0
20240508,181300,146379160,6260,6260,6260,6260,0
20240508,181200,146379160,6260,6260,6260,6260,0
20240508,181100,146379160,6260,6260,6260,6260,0
20240508,181000,146379160,6260,6260,6260,6260,0
20240508,180900,146379160,6260,6260,6260,6260,0
20240508,180800,146379160,6260,6260,6260,6260,0
20240508,180700,146379160,6260,6260,6260,6260,0
20240508,180600,146379160,6260,6260,6260,6260,0
20240508,180500,146379160,6260,6260,6260,6260,0
20240508,180400,146379160,6260,6260,6260,6260,0
20240508,180300,146379160,6260,6260,6260,6260,0
20240508,180200,146379160,6260,6260,6260,6260,0
20240508,180100,146379160,6260,6260,6260,6260,0
20240508,180000,146379160,6260,6260,6260,6260,0
20240508,175900,146379160,6260,6260,6260,6260,0
20240508,175800,146379160,6260,6260,6260,6260,0
20240508,175700,146379160,6260,6260,6260,6260,0
20240508,175600,146379160,6260,6260,6260,6260,0
20240508,175500,146379160,6260,6260,6260,6260,0
20240508,175400,146379160,6260,6260,6260,6260,0
20240508,175300,146379160,6260,6260,6260,6260,205
20240508,175200,146379160,6260,6260,6260,6260,0
20240508,175100,146379160,6260,6260,6260,6260,0
20240508,175000,146379160,6260,6260,6260,6260,0
20240508,174900,146379160,6260,6260,6260,6260,0
20240508,174800,146379160,6260,6260,6260,6260,0
20240508,174700,146379160,6260,6260,6260,6260,0
20240508,174600,146379160,6260,6260,6260,6260,0
20240508,174500,146379160,6260,6260,6260,6260,0
20240508,174400,146379160,6260,6260,6260,6260,0
20240508,174300,146379160,6260,6260,6260,6260,0
20240508,174200,146379160,6260,6260,6260,6260,0
20240508,174100,146379160,6260,6260,6260,6260,0
20240508,174000,146379160,6260,6260,6260,6260,0
20240508,173900,146379160,6260,6260,6260,6260,0
20240508,173800,146379160,6260,6260,6260,6260,0
20240508,173700,146379160,6260,6260,6260,6260,0
20240508,173600,146379160,6260,6260,6260,6260,0
20240508,173500,146379160,6260,6260,6260,6260,0
20240508,173400,146379160,6260,6260,6260,6260,0
20240508,173300,146379160,6260,6260,6260,6260,0
20240508,173200,146379160,6260,6260,6260,6260,0
20240508,173100,146379160,6260,6260,6260,6260,0
20240508,173000,146379160,6260,6260,6260,6260,0
20240508,172900,146379160,6260,6260,6260,6260,0
20240508,172800,146379160,6260,6260,6260,6260,0
20240508,172700,146379160,6260,6260,6260,6260,0
20240508,172600,146379160,6260,6260,6260,6260,0
20240508,172500,146379160,6260,6260,6260,6260,0
20240508,172400,146379160,6260,6260,6260,6260,0
20240508,172300,146379160,6260,6260,6260,6260,205
20240508,172200,146379160,6260,6260,6260,6260,0
20240508,172100,146379160,6260,6260,6260,6260,0
20240508,172000,146379160,6260,6260,6260,6260,0
20240508,171900,146379160,6260,6260,6260,6260,0
20240508,171800,146379160,6260,6260,6260,6260,0
20240508,171700,146379160,6260,6260,6260,6260,0
20240508,171600,146379160,6260,6260,6260,6260,0
20240508,171500,146379160,6260,6260,6260,6260,0
20240508,171400,146379160,6260,6260,6260,6260,0
20240508,171300,146379160,6260,6260,6260,6260,0
20240508,171200,146379160,6260,6260,6260,6260,0
20240508,171100,146379160,6260,6260,6260,6260,0
20240508,171000,146379160,6260,6260,6260,6260,0
20240508,170900,146379160,6260,6260,6260,6260,0
20240508,170800,146379160,6260,6260,6260,6260,0
20240508,170700,146379160,6260,6260,6260,6260,0
20240508,170600,146379160,6260,6260,6260,6260,0
20240508,170500,146379160,6260,6260,6260,6260,0
20240508,170400,146379160,6260,6260,6260,6260,0
20240508,170300,146379160,6260,6260,6260,6260,0
20240508,170200,146379160,6260,6260,6260,6260,0
20240508,170100,146379160,6260,6260,6260,6260,0
20240508,170000,146379160,6260,6260,6260,6260,0
20240508,165900,146379160,6260,6260,6260,6260,0
20240508,165800,146379160,6260,6260,6260,6260,0
20240508,165700,146379160,6260,6260,6260,6260,0
20240508,165600,146379160,6260,6260,6260,6260,0
20240508,165500,146379160,6260,6260,6260,6260,0
20240508,165400,146379160,6260,6260,6260,6260,0
20240508,165300,146379160,6260,6260,6260,6260,205
20240508,165200,146379160,6260,6260,6260,6260,0
20240508,165100,146379160,6260,6260,6260,6260,0
20240508,165000,146379160,6260,6260,6260,6260,0
20240508,164900,146379160,6260,6260,6260,6260,0
20240508,164800,146379160,6260,6260,6260,6260,0
20240508,164700,146379160,6260,6260,6260,6260,0
20240508,164600,146379160,6260,6260,6260,6260,0
20240508,164500,146379160,6260,6260,6260,6260,0
20240508,164400,146379160,6260,6260,6260,6260,0
20240508,164300,146379160,6260,6260,6260,6260,0
20240508,164200,146379160,6260,6260,6260,6260,0
20240508,164100,146379160,6260,6260,6260,6260,0
20240508,164000,146379160,6260,6260,6260,6260,0
20240508,163900,146379160,6260,6260,6260,6260,0
20240508,163800,146379160,6260,6260,6260,6260,0
20240508,163700,146379160,6260,6260,6260,6260,0
20240508,163600,146379160,6260,6260,6260,6260,0
20240508,163500,146379160,6260,6260,6260,6260,0
20240508,163400,146379160,6260,6260,6260,6260,0
20240508,163300,146379160,6260,6260,6260,6260,0
20240508,163200,146379160,6260,6260,6260,6260,0
20240508,163100,146379160,6260,6260,6260,6260,0
20240508,163000,146379160,6260,6260,6260,6260,0
20240508,162900,146379160,6260,6260,6260,6260,0
20240508,162800,146379160,6260,6260,6260,6260,0
20240508,162700,146379160,6260,6260,6260,6260,0
20240508,162600,146379160,6260,6260,6260,6260,0
20240508,162500,146379160,6260,6260,6260,6260,0
20240508,162400,146379160,6260,6260,6260,6260,0
20240508,162300,146379160,6260,6260,6260,6260,205
20240508,162200,146379160,6260,6260,6260,6260,0
20240508,162100,146379160,6260,6260,6260,6260,0
20240508,162000,146379160,6260,6260,6260,6260,0
20240508,161900,146379160,6260,6260,6260,6260,0
20240508,161800,146379160,6260,6260,6260,6260,0
20240508,161700,146379160,6260,6260,6260,6260,0
20240508,161600,146379160,6260,6260,6260,6260,0
20240508,161500,146379160,6260,6260,6260,6260,0
20240508,161400,146379160,6260,6260,6260,6260,0
20240508,161300,146379160,6260,6260,6260,6260,0
20240508,161200,146379160,6260,6260,6260,6260,0
20240508,161100,146379160,6260,6260,6260,6260,0
20240508,161000,146379160,6260,6260,6260,6260,0
20240508,160900,146379160,6260,6260,6260,6260,0
20240508,160800,146379160,6260,6260,6260,6260,0
20240508,160700,146379160,6260,6260,6260,6260,0
20240508,160600,146379160,6260,6260,6260,6260,0
20240508,160500,146379160,6260,6260,6260,6260,0
20240508,160400,146379160,6260,6260,6260,6260,0
20240508,160300,146379160,6260,6260,6260,6260,0
20240508,160200,146379160,6260,6260,6260,6260,0
20240508,160100,146379160,6260,6260,6260,6260,0
20240508,160000,146379160,6260,6260,6260,6260,0
20240508,155900,146379160,6260,6260,6260,6260,0
20240508,155800,146379160,6260,6260,6260,6260,0
20240508,155700,146379160,6260,6260,6260,6260,0
20240508,155600,146379160,6260,6260,6260,6260,0
20240508,155500,146379160,6260,6260,6260,6260,0
20240508,155400,146379160,6260,6260,6260,6260,0
20240508,155300,146379160,6260,6260,6260,6260,205
20240508,155200,146379160,6260,6260,6260,6260,0
20240508,155100,146379160,6260,6260,6260,6260,0
20240508,155000,146379160,6260,6260,6260,6260,0
20240508,154900,146379160,6260,6260,6260,6260,0
20240508,154800,146379160,6260,6260,6260,6260,0
20240508,154700,146379160,6260,6260,6260,6260,0
20240508,154600,146379160,6260,6260,6260,6260,0
20240508,154500,146379160,6260,6260,6260,6260,0
20240508,154400,146379160,6260,6260,6260,6260,0
20240508,154300,146379160,6260,6260,6260,6260,0
20240508,154200,146379160,6260,6260,6260,6260,0
20240508,154100,146379160,6260,6260,6260,6260,0
20240508,154000,146379160,6260,6260,6260,6260,0
20240508,153900,146379160,6260,6260,6260,6260,0
20240508,153800,146379160,6260,6260,6260,6260,0
20240508,153700,146379160,6260,6260,6260,6260,0
20240508,153600,146379160,6260,6260,6260,6260,0
20240508,153500,146379160,6260,6260,6260,6260,0
20240508,153400,146379160,6260,6260,6260,6260,0
20240508,153300,146379160,6260,6260,6260,6260,0
20240508,153200,146379160,6260,6260,6260,6260,0
20240508,153100,146379160,6260,6260,6260,6260,0
20240508,153000,146379160,6260,6260,6260,6260,205
20240508,152900,145095860,6260,6260,6260,6260,0
20240508,152800,145095860,6260,6260,6260,6260,0
20240508,152700,145095860,6260,6260,6260,6260,0
20240508,152600,145095860,6260,6260,6260,6260,0
20240508,152500,145095860,6260,6260,6260,6260,0
20240508,152400,145095860,6260,6260,6260,6260,0
20240508,152300,145095860,6260,6260,6260,6260,0
20240508,152200,145095860,6260,6260,6260,6260,0
20240508,152100,145095860,6260,6260,6260,6260,0
20240508,152000,145095860,6260,6260,6260,6260,0
20240508,151900,145095860,6260,6240,6260,6240,23
20240508,151800,144952320,6250,6250,6250,6250,100
20240508,151700,144327320,6230,6230,6230,6230,0
20240508,151600,144327320,6230,6230,6230,6230,145
20240508,151500,143423970,6230,6230,6230,6230,0
20240508,151400,143423970,6230,6240,6240,6230,600
20240508,151300,139684740,6240,6240,6240,6240,15
20240508,151200,139591140,6240,6240,6240,6240,10
20240508,151100,139528740,6250,6250,6250,6250,0
20240508,151000,139528740,6250,6250,6250,6250,0
20240508,150900,139528740,6250,6250,6250,6250,30
20240508,150800,139341240,6250,6250,6250,6250,5
20240508,150700,139309990,6250,6250,6250,6250,3
20240508,150600,139291240,6260,6260,6260,6260,0
20240508,150500,139291240,6260,6260,6260,6260,0
20240508,150400,139291240,6260,6260,6260,6260,0
20240508,150300,139291240,6260,6260,6260,6260,0
20240508,150200,139291240,6260,6260,6260,6260,1
20240508,150100,139284980,6260,6260,6260,6260,5
20240508,150000,139253680,6260,6260,6260,6260,0
20240508,145900,139253680,6260,6260,6260,6260,0
20240508,145800,139253680,6260,6260,6260,6260,0
20240508,145700,139253680,6260,6260,6260,6260,5
20240508,145600,139222380,6250,6250,6250,6250,0
20240508,145500,139222380,6250,6250,6250,6250,50
20240508,145400,138909880,6250,6250,6250,6250,60
20240508,145300,138534880,6260,6260,6260,6260,0
20240508,145200,138534880,6260,6260,6260,6260,0
20240508,145100,138534880,6260,6260,6260,6260,0
20240508,145000,138534880,6260,6260,6260,6260,0
20240508,144900,138534880,6260,6260,6260,6260,0
20240508,144800,138534880,6260,6260,6260,6260,10
20240508,144700,138472280,6260,6260,6260,6260,0
20240508,144600,138472280,6260,6270,6270,6260,2
20240508,144500,138459750,6250,6250,6250,6250,130
20240508,144400,137647250,6250,6250,6250,6250,16
20240508,144300,137547250,6270,6270,6270,6270,0
20240508,144200,137547250,6270,6270,6270,6270,0
20240508,144100,137547250,6270,6270,6270,6270,0
20240508,144000,137547250,6270,6270,6270,6270,0
20240508,143900,137547250,6270,6270,6270,6270,1
20240508,143800,137540980,6260,6260,6260,6260,72
20240508,143700,137090260,6260,6260,6260,6260,0
20240508,143600,137090260,6260,6260,6260,6260,48
20240508,143500,136789780,6260,6260,6260,6260,0
20240508,143400,136789780,6260,6260,6260,6260,18
20240508,143300,136677100,6260,6260,6260,6260,0
20240508,143200,136677100,6260,6260,6260,6260,140
20240508,143100,135800700,6260,6260,6260,6260,288
20240508,143000,133997820,6260,6260,6260,6260,0
20240508,142900,133997820,6260,6260,6260,6260,1
20240508,142800,133991560,6260,6260,6260,6260,0
20240508,142700,133991560,6260,6260,6260,6260,50
20240508,142600,133678560,6250,6250,6250,6250,0
20240508,142500,133678560,6250,6250,6250,6250,0
20240508,142400,133678560,6250,6250,6250,6250,538
20240508,142300,130316060,6260,6260,6260,6260,0
20240508,142200,130316060,6260,6260,6260,6260,100
20240508,142100,129690060,6260,6260,6260,6260,50
20240508,142000,129377060,6260,6260,6260,6260,673
20240508,141900,125164080,6260,6260,6260,6260,0
20240508,141800,125164080,6260,6260,6260,6260,0
20240508,141700,125164080,6260,6260,6260,6260,0
20240508,141600,125164080,6260,6260,6260,6260,0
20240508,141500,125164080,6260,6260,6260,6260,0
20240508,141400,125164080,6260,6260,6260,6260,0
20240508,141300,125164080,6260,6260,6260,6260,0
20240508,141200,125164080,6260,6260,6260,6260,16
20240508,141100,125063920,6260,6260,6260,6260,0
20240508,141000,125063920,6260,6260,6260,6260,0
20240508,140900,125063920,6260,6260,6260,6260,0
20240508,140800,125063920,6260,6260,6260,6260,0
20240508,140700,125063920,6260,6260,6260,6260,0
20240508,140600,125063920,6260,6260,6260,6260,0
20240508,140500,125063920,6260,6260,6260,6260,1
20240508,140400,125057660,6260,6260,6260,6260,0
20240508,140300,125057660,6260,6260,6260,6260,0
20240508,140200,125057660,6260,6260,6260,6260,149
20240508,140100,124124920,6260,6250,6260,6250,1098
20240508,140000,117257460,6240,6240,6240,6240,0
20240508,135900,117257460,6240,6240,6240,6240,11
20240508,135800,117188820,6240,6240,6240,6240,0
20240508,135700,117188820,6240,6240,6240,6240,4
20240508,135600,117163860,6240,6240,6240,6240,0
20240508,135500,117163860,6240,6240,6240,6240,0
20240508,135400,117163860,6240,6240,6240,6240,0
20240508,135300,117163860,6240,6240,6240,6240,1
20240508,135200,117157620,6240,6240,6240,6240,308
20240508,135100,115235700,6240,6240,6240,6240,0
20240508,135000,115235700,6240,6240,6240,6240,0
20240508,134900,115235700,6240,6240,6240,6240,0
20240508,134800,115235700,6240,6240,6240,6240,0
20240508,134700,115235700,6240,6240,6240,6240,0
20240508,134600,115235700,6240,6240,6240,6240,0
20240508,134500,115235700,6240,6240,6240,6240,0
20240508,134400,115235700,6240,6240,6240,6240,0
20240508,134300,115235700,6240,6240,6240,6240,0
20240508,134200,115235700,6240,6240,6240,6240,0
20240508,134100,115235700,6240,6240,6240,6240,0
20240508,134000,115235700,6240,6240,6240,6240,250
20240508,133900,113675700,6240,6240,6240,6240,0
20240508,133800,113675700,6240,6240,6240,6240,0
20240508,133700,113675700,6240,6240,6240,6240,0
20240508,133600,113675700,6240,6240,6240,6240,1
20240508,133500,113669460,6210,6210,6210,6210,0
20240508,133400,113669460,6210,6210,6210,6210,0
20240508,133300,113669460,6210,6210,6210,6210,0
20240508,133200,113669460,6210,6210,6210,6210,0
20240508,133100,113669460,6210,6210,6210,6210,0
20240508,133000,113669460,6210,6210,6210,6210,0
20240508,132900,113669460,6210,6230,6230,6210,16
20240508,132800,113570070,6240,6240,6240,6240,0
20240508,132700,113570070,6240,6240,6240,6240,0
20240508,132600,113570070,6240,6240,6240,6240,0
20240508,132500,113570070,6240,6240,6240,6240,0
20240508,132400,113570070,6240,6240,6240,6240,300
20240508,132300,111698070,6240,6240,6240,6240,0
20240508,132200,111698070,6240,6230,6240,6230,2
20240508,132100,111685600,6200,6200,6200,6200,179
20240508,132000,110575800,6200,6200,6200,6200,539
20240508,131900,107234000,6220,6220,6220,6220,0
20240508,131800,107234000,6220,6220,6220,6220,0
20240508,131700,107234000,6220,6220,6220,6220,0
20240508,131600,107234000,6220,6220,6220,6220,0
20240508,131500,107234000,6220,6220,6220,6220,0
20240508,131400,107234000,6220,6220,6220,6220,0
20240508,131300,107234000,6220,6220,6220,6220,0
20240508,131200,107234000,6220,6220,6220,6220,0
20240508,131100,107234000,6220,6220,6220,6220,0
20240508,131000,107234000,6220,6220,6220,6220,0
20240508,130900,107234000,6220,6220,6220,6220,0
20240508,130800,107234000,6220,6210,6220,6200,64
20240508,130700,106837150,6210,6210,6210,6210,0
20240508,130600,106837150,6210,6210,6210,6210,54
20240508,130500,106501810,6220,6220,6220,6210,293
20240508,130400,104682260,6220,6220,6220,6220,0
20240508,130300,104682260,6220,6220,6220,6220,0
20240508,130200,104682260,6220,6220,6220,6220,5
20240508,130100,104651160,6220,6220,6220,6220,0
20240508,130000,104651160,6220,6220,6220,6220,0
20240508,125900,104651160,6220,6220,6220,6220,0
20240508,125800,104651160,6220,6220,6220,6220,0
20240508,125700,104651160,6220,6220,6220,6220,0
20240508,125600,104651160,6220,6220,6220,6220,0
20240508,125500,104651160,6220,6220,6220,6220,0
20240508,125400,104651160,6220,6220,6220,6220,10
20240508,125300,104588960,6210,6210,6210,6210,12
20240508,125200,104514440,6210,6210,6210,6210,1
20240508,125100,104508230,6210,6210,6210,6210,0
20240508,125000,104508230,6210,6210,6210,6210,0
20240508,124900,104508230,6210,6210,6210,6210,50
20240508,124800,104197730,6220,6220,6220,6220,0
20240508,124700,104197730,6220,6220,6220,6220,55
20240508,124600,103855630,6230,6230,6230,6230,0
20240508,124500,103855630,6230,6230,6230,6230,0
20240508,124400,103855630,6230,6230,6230,6230,0
20240508,124300,103855630,6230,6230,6230,6230,1
20240508,124200,103849400,6230,6230,6230,6230,0
20240508,124100,103849400,6230,6230,6230,6230,100
20240508,124000,103226400,6230,6230,6230,6230,0
20240508,123900,103226400,6230,6230,6230,6230,0
20240508,123800,103226400,6230,6230,6230,6230,0
20240508,123700,103226400,6230,6230,6230,6230,0
20240508,123600,103226400,6230,6230,6230,6230,0
20240508,123500,103226400,6230,6230,6230,6230,0
20240508,123400,103226400,6230,6230,6230,6230,0
20240508,123300,103226400,6230,6230,6230,6230,1
20240508,123200,103220170,6210,6210,6210,6210,0
20240508,123100,103220170,6210,6210,6210,6210,0
20240508,123000,103220170,6210,6230,6230,6210,2241
20240508,122900,89297150,6230,6230,6230,6230,1
20240508,122800,89290920,6230,6230,6230,6230,0
20240508,122700,89290920,6230,6230,6230,6230,0
20240508,122600,89290920,6230,6230,6230,6230,0
20240508,122500,89290920,6230,6230,6230,6230,0
20240508,122400,89290920,6230,6230,6230,6230,0
20240508,122300,89290920,6230,6230,6230,6230,0
20240508,122200,89290920,6230,6230,6230,6230,7
20240508,122100,89247310,6230,6230,6230,6230,0
20240508,122000,89247310,6230,6230,6230,6230,0
20240508,121900,89247310,6230,6230,6230,6230,0
20240508,121800,89247310,6230,6230,6230,6230,0
20240508,121700,89247310,6230,6230,6230,6230,0
20240508,121600,89247310,6230,6230,6230,6230,0
20240508,121500,89247310,6230,6230,6230,6230,0
20240508,121400,89247310,6230,6230,6230,6230,0
20240508,121300,89247310,6230,6230,6230,6230,0
20240508,121200,89247310,6230,6230,6230,6230,4
20240508,121100,89222390,6210,6210,6210,6210,0
20240508,121000,89222390,6210,6210,6210,6210,0
20240508,120900,89222390,6210,6210,6210,6210,0
20240508,120800,89222390,6210,6210,6210,6210,0
20240508,120700,89222390,6210,6210,6210,6210,0
20240508,120600,89222390,6210,6210,6210,6210,0
20240508,120500,89222390,6210,6210,6210,6210,0
20240508,120400,89222390,6210,6210,6210,6210,0
20240508,120300,89222390,6210,6210,6210,6210,0
20240508,120200,89222390,6210,6210,6210,6210,0
20240508,120100,89222390,6210,6210,6210,6210,305
20240508,120000,87328340,6210,6210,6210,6210,0
20240508,115900,87328340,6210,6210,6210,6210,200
20240508,115800,86086340,6210,6210,6210,6210,0
20240508,115700,86086340,6210,6210,6210,6210,0
20240508,115600,86086340,6210,6210,6210,6210,0
20240508,115500,86086340,6210,6210,6210,6210,45
20240508,115400,85806890,6220,6220,6220,6220,0
20240508,115300,85806890,6220,6220,6220,6220,5
20240508,115200,85775790,6220,6220,6220,6220,179
20240508,115100,84662410,6220,6220,6220,6220,0
20240508,115000,84662410,6220,6220,6220,6220,508
20240508,114900,81502650,6230,6230,6230,6230,0
20240508,114800,81502650,6230,6230,6230,6230,47
20240508,114700,81209840,6230,6230,6230,6230,0
20240508,114600,81209840,6230,6230,6230,6230,73
20240508,114500,80755050,6230,6230,6230,6230,0
20240508,114400,80755050,6230,6230,6230,6230,0
20240508,114300,80755050,6230,6230,6230,6230,0
20240508,114200,80755050,6230,6230,6230,6230,0
20240508,114100,80755050,6230,6230,6230,6230,0
20240508,114000,80755050,6230,6230,6230,6230,1
20240508,113900,80748820,6240,6240,6240,6240,0
20240508,113800,80748820,6240,6240,6240,6240,0
20240508,113700,80748820,6240,6230,6240,6230,1000
20240508,113600,74509560,6220,6220,6220,6220,0
20240508,113500,74509560,6220,6220,6220,6220,0
20240508,113400,74509560,6220,6220,6220,6220,0
20240508,113300,74509560,6220,6220,6220,6220,0
20240508,113200,74509560,6220,6220,6220,6220,0
20240508,113100,74509560,6220,6220,6220,6220,0
20240508,113000,74509560,6220,6220,6220,6220,0
20240508,112900,74509560,6220,6220,6220,6220,0
20240508,112800,74509560,6220,6220,6220,6220,0
20240508,112700,74509560,6220,6220,6220,6220,0
20240508,112600,74509560,6220,6220,6220,6220,0
20240508,112500,74509560,6220,6220,6220,6220,4
20240508,112400,74484680,6220,6220,6220,6220,0
20240508,112300,74484680,6220,6220,6220,6220,0
20240508,112200,74484680,6220,6220,6220,6220,0
20240508,112100,74484680,6220,6220,6220,6220,80
20240508,112000,73987080,6200,6200,6200,6200,0
20240508,111900,73987080,6200,6200,6200,6200,0
20240508,111800,73987080,6200,6200,6200,6200,0
20240508,111700,73987080,6200,6200,6200,6200,0
20240508,111600,73987080,6200,6200,6200,6200,0
20240508,111500,73987080,6200,6200,6200,6200,47
20240508,111400,73695680,6210,6210,6210,6210,0
20240508,111300,73695680,6210,6210,6210,6210,0
20240508,111200,73695680,6210,6210,6210,6210,0
20240508,111100,73695680,6210,6210,6210,6210,0
20240508,111000,73695680,6210,6210,6210,6210,0
20240508,110900,73695680,6210,6210,6210,6210,0
20240508,110800,73695680,6210,6210,6210,6210,0
20240508,110700,73695680,6210,6210,6210,6210,0
20240508,110600,73695680,6210,6210,6210,6210,0
20240508,110500,73695680,6210,6210,6210,6210,0
20240508,110400,73695680,6210,6210,6210,6210,1
20240508,110300,73689470,6200,6200,6200,6200,0
20240508,110200,73689470,6200,6200,6200,6200,150
20240508,110100,72759470,6200,6210,6210,6200,330
20240508,110000,70710990,6210,6220,6220,6210,532
20240508,105900,67402080,6220,6220,6220,6220,0
20240508,105800,67402080,6220,6220,6220,6220,0
20240508,105700,67402080,6220,6220,6220,6220,0
20240508,105600,67402080,6220,6220,6220,6220,0
20240508,105500,67402080,6220,6220,6220,6220,10
20240508,105400,67339880,6220,6220,6220,6220,0
20240508,105300,67339880,6220,6220,6220,6220,0
20240508,105200,67339880,6220,6220,6220,6220,0
20240508,105100,67339880,6220,6220,6220,6220,0
20240508,105000,67339880,6220,6220,6220,6220,0
20240508,104900,67339880,6220,6220,6220,6220,0
20240508,104800,67339880,6220,6220,6220,6220,102
20240508,104700,66705440,6230,6230,6230,6230,0
20240508,104600,66705440,6230,6230,6230,6230,0
20240508,104500,66705440,6230,6230,6230,6230,0
20240508,104400,66705440,6230,6230,6230,6230,25
20240508,104300,66549690,6230,6230,6230,6230,0
20240508,104200,66549690,6230,6230,6230,6230,0
20240508,104100,66549690,6230,6230,6230,6230,0
20240508,104000,66549690,6230,6230,6230,6230,0
20240508,103900,66549690,6230,6230,6230,6230,0
20240508,103800,66549690,6230,6220,6230,6220,32
20240508,103700,66350640,6230,6230,6230,6230,0
20240508,103600,66350640,6230,6230,6230,6230,0
20240508,103500,66350640,6230,6230,6230,6230,0
20240508,103400,66350640,6230,6230,6230,6230,269
20240508,103300,64674770,6240,6240,6240,6240,0
20240508,103200,64674770,6240,6240,6240,6240,0
20240508,103100,64674770,6240,6240,6240,6240,0
20240508,103000,64674770,6240,6240,6240,6240,0
20240508,102900,64674770,6240,6240,6240,6240,0
20240508,102800,64674770,6240,6240,6240,6240,0
20240508,102700,64674770,6240,6240,6240,6240,0
20240508,102600,64674770,6240,6240,6240,6240,884
20240508,102500,59158610,6240,6240,6240,6240,0
20240508,102400,59158610,6240,6240,6240,6240,0
20240508,102300,59158610,6240,6240,6240,6240,2
20240508,102200,59146130,6240,6240,6240,6240,0
20240508,102100,59146130,6240,6240,6240,6240,0
20240508,102000,59146130,6240,6240,6240,6240,0
20240508,101900,59146130,6240,6240,6240,6240,0
20240508,101800,59146130,6240,6240,6240,6240,0
20240508,101700,59146130,6240,6240,6240,6240,23
20240508,101600,59002610,6240,6240,6240,6240,0
20240508,101500,59002610,6240,6240,6240,6240,0
20240508,101400,59002610,6240,6240,6240,6240,0
20240508,101300,59002610,6240,6240,6240,6240,0
20240508,101200,59002610,6240,6240,6240,6240,0
20240508,101100,59002610,6240,6240,6240,6240,0
20240508,101000,59002610,6240,6240,6240,6240,0
20240508,100900,59002610,6240,6240,6240,6240,500
20240508,100800,55882610,6240,6240,6240,6240,0
20240508,100700,55882610,6240,6240,6240,6240,5
20240508,100600,55851410,6240,6240,6240,6240,1
20240508,100500,55845170,6240,6240,6240,6240,0
20240508,100400,55845170,6240,6240,6240,6240,0
20240508,100300,55845170,6240,6240,6240,6240,0
20240508,100200,55845170,6240,6240,6240,6240,0
20240508,100100,55845170,6240,6240,6240,6240,0
20240508,100000,55845170,6240,6240,6240,6240,0
20240508,095900,55845170,6240,6240,6240,6240,0
20240508,095800,55845170,6240,6240,6240,6240,1
20240508,095700,55838930,6240,6240,6240,6240,6
20240508,095600,55801490,6230,6230,6230,6230,0
20240508,095500,55801490,6230,6230,6230,6230,3
20240508,095400,55782800,6230,6230,6230,6230,3
20240508,095300,55764110,6190,6190,6190,6190,0
20240508,095200,55764110,6190,6190,6190,6190,0
20240508,095100,55764110,6190,6190,6190,6190,0
20240508,095000,55764110,6190,6190,6190,6190,0
20240508,094900,55764110,6190,6190,6190,6190,46
20240508,094800,55479370,6190,6190,6190,6190,0
20240508,094700,55479370,6190,6200,6200,6190,802
20240508,094600,50507130,6200,6210,6210,6200,1108
20240508,094500,43631410,6220,6220,6220,6220,200
20240508,094400,42387410,6220,6220,6220,6220,1
20240508,094300,42381190,6230,6240,6240,6230,26
20240508,094200,42219180,6250,6240,6250,6240,15
20240508,094100,42125450,6240,6250,6250,6240,2
20240508,094000,42112960,6250,6250,6250,6250,0
20240508,093900,42112960,6250,6250,6250,6250,220
20240508,093800,40737960,6250,6250,6250,6250,1
20240508,093700,40731710,6240,6240,6240,6240,221
20240508,093600,39352670,6260,6210,6260,6210,617
20240508,093500,35500430,6240,6240,6240,6240,23
20240508,093400,35356910,6210,6210,6210,6210,0
20240508,093300,35356910,6210,6210,6210,6210,1
20240508,093200,35350700,6240,6240,6240,6240,3
20240508,093100,35331980,6210,6210,6210,6210,0
20240508,093000,35331980,6210,6210,6210,6210,51
20240508,092900,35015270,6240,6240,6240,6240,0
20240508,092800,35015270,6240,6240,6240,6240,501
20240508,092700,31889030,6210,6210,6210,6210,0
20240508,092600,31889030,6210,6210,6210,6210,26
20240508,092500,31727570,6210,6240,6240,6210,110
20240508,092400,31042970,6240,6240,6240,6240,0
20240508,092300,31042970,6240,6240,6240,6240,2
20240508,092200,31030490,6210,6210,6210,6210,1
20240508,092100,31024280,6230,6230,6230,6230,170
20240508,092000,29965180,6240,6240,6240,6240,0
20240508,091900,29965180,6240,6240,6240,6240,0
20240508,091800,29965180,6240,6250,6260,6240,349
20240508,091700,27787170,6240,6240,6240,6240,600
20240508,091600,24043170,6230,6230,6230,6230,39
20240508,091500,23800200,6230,6230,6230,6230,0
20240508,091400,23800200,6230,6230,6230,6230,0
20240508,091300,23800200,6230,6230,6230,6230,0
20240508,091200,23800200,6230,6230,6230,6230,0
20240508,091100,23800200,6230,6240,6250,6230,2492
20240508,091000,8253200,6240,6230,6240,6230,255
20240508,090900,6662550,6240,6240,6240,6240,0
20240508,090800,6662550,6240,6240,6240,6240,1
20240508,090700,6656310,6200,6200,6200,6200,177
20240508,090600,5558910,6200,6200,6200,6200,0
20240508,090500,5558910,6200,6210,6210,6200,155
20240508,090400,4597510,6200,6220,6220,6200,409
20240508,090300,2059180,6240,6240,6240,6240,3
20240508,090200,2040460,6220,6220,6220,6220,0
20240508,090100,2040460,6220,6220,6220,6220,1
20240508,090000,2034240,6240,6240,6240,6240,326