KissMeData/200780/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,203200,20980190,6160,6160,6160,6160,156
20240508,203100,20980190,6160,6160,6160,6160,0
20240508,203000,20980190,6160,6160,6160,6160,0
20240508,202900,20980190,6160,6160,6160,6160,0
20240508,202800,20980190,6160,6160,6160,6160,0
20240508,202700,20980190,6160,6160,6160,6160,0
20240508,202600,20980190,6160,6160,6160,6160,0
20240508,202500,20980190,6160,6160,6160,6160,0
20240508,202400,20980190,6160,6160,6160,6160,0
20240508,202300,20980190,6160,6160,6160,6160,0
20240508,202200,20980190,6160,6160,6160,6160,0
20240508,202100,20980190,6160,6160,6160,6160,0
20240508,202000,20980190,6160,6160,6160,6160,0
20240508,201900,20980190,6160,6160,6160,6160,0
20240508,201800,20980190,6160,6160,6160,6160,0
20240508,201700,20980190,6160,6160,6160,6160,0
20240508,201600,20980190,6160,6160,6160,6160,0
20240508,201500,20980190,6160,6160,6160,6160,0
20240508,201400,20980190,6160,6160,6160,6160,0
20240508,201300,20980190,6160,6160,6160,6160,0
20240508,201200,20980190,6160,6160,6160,6160,0
20240508,201100,20980190,6160,6160,6160,6160,0
20240508,201000,20980190,6160,6160,6160,6160,0
20240508,200900,20980190,6160,6160,6160,6160,0
20240508,200800,20980190,6160,6160,6160,6160,0
20240508,200700,20980190,6160,6160,6160,6160,0
20240508,200600,20980190,6160,6160,6160,6160,0
20240508,200500,20980190,6160,6160,6160,6160,0
20240508,200400,20980190,6160,6160,6160,6160,0
20240508,200300,20980190,6160,6160,6160,6160,0
20240508,200200,20980190,6160,6160,6160,6160,156
20240508,200100,20980190,6160,6160,6160,6160,0
20240508,200000,20980190,6160,6160,6160,6160,0
20240508,195900,20980190,6160,6160,6160,6160,0
20240508,195800,20980190,6160,6160,6160,6160,0
20240508,195700,20980190,6160,6160,6160,6160,0
20240508,195600,20980190,6160,6160,6160,6160,0
20240508,195500,20980190,6160,6160,6160,6160,0
20240508,195400,20980190,6160,6160,6160,6160,0
20240508,195300,20980190,6160,6160,6160,6160,0
20240508,195200,20980190,6160,6160,6160,6160,0
20240508,195100,20980190,6160,6160,6160,6160,0
20240508,195000,20980190,6160,6160,6160,6160,0
20240508,194900,20980190,6160,6160,6160,6160,0
20240508,194800,20980190,6160,6160,6160,6160,0
20240508,194700,20980190,6160,6160,6160,6160,0
20240508,194600,20980190,6160,6160,6160,6160,0
20240508,194500,20980190,6160,6160,6160,6160,0
20240508,194400,20980190,6160,6160,6160,6160,0
20240508,194300,20980190,6160,6160,6160,6160,0
20240508,194200,20980190,6160,6160,6160,6160,0
20240508,194100,20980190,6160,6160,6160,6160,0
20240508,194000,20980190,6160,6160,6160,6160,0
20240508,193900,20980190,6160,6160,6160,6160,0
20240508,193800,20980190,6160,6160,6160,6160,0
20240508,193700,20980190,6160,6160,6160,6160,0
20240508,193600,20980190,6160,6160,6160,6160,0
20240508,193500,20980190,6160,6160,6160,6160,0
20240508,193400,20980190,6160,6160,6160,6160,0
20240508,193300,20980190,6160,6160,6160,6160,0
20240508,193200,20980190,6160,6160,6160,6160,156
20240508,193100,20980190,6160,6160,6160,6160,0
20240508,193000,20980190,6160,6160,6160,6160,0
20240508,192900,20980190,6160,6160,6160,6160,0
20240508,192800,20980190,6160,6160,6160,6160,0
20240508,192700,20980190,6160,6160,6160,6160,0
20240508,192600,20980190,6160,6160,6160,6160,0
20240508,192500,20980190,6160,6160,6160,6160,0
20240508,192400,20980190,6160,6160,6160,6160,0
20240508,192300,20980190,6160,6160,6160,6160,0
20240508,192200,20980190,6160,6160,6160,6160,0
20240508,192100,20980190,6160,6160,6160,6160,0
20240508,192000,20980190,6160,6160,6160,6160,0
20240508,191900,20980190,6160,6160,6160,6160,0
20240508,191800,20980190,6160,6160,6160,6160,0
20240508,191700,20980190,6160,6160,6160,6160,0
20240508,191600,20980190,6160,6160,6160,6160,0
20240508,191500,20980190,6160,6160,6160,6160,0
20240508,191400,20980190,6160,6160,6160,6160,0
20240508,191300,20980190,6160,6160,6160,6160,0
20240508,191200,20980190,6160,6160,6160,6160,0
20240508,191100,20980190,6160,6160,6160,6160,0
20240508,191000,20980190,6160,6160,6160,6160,0
20240508,190900,20980190,6160,6160,6160,6160,0
20240508,190800,20980190,6160,6160,6160,6160,0
20240508,190700,20980190,6160,6160,6160,6160,0
20240508,190600,20980190,6160,6160,6160,6160,0
20240508,190500,20980190,6160,6160,6160,6160,0
20240508,190400,20980190,6160,6160,6160,6160,0
20240508,190300,20980190,6160,6160,6160,6160,0
20240508,190200,20980190,6160,6160,6160,6160,156
20240508,190100,20980190,6160,6160,6160,6160,0
20240508,190000,20980190,6160,6160,6160,6160,0
20240508,185900,20980190,6160,6160,6160,6160,0
20240508,185800,20980190,6160,6160,6160,6160,0
20240508,185700,20980190,6160,6160,6160,6160,0
20240508,185600,20980190,6160,6160,6160,6160,0
20240508,185500,20980190,6160,6160,6160,6160,0
20240508,185400,20980190,6160,6160,6160,6160,0
20240508,185300,20980190,6160,6160,6160,6160,0
20240508,185200,20980190,6160,6160,6160,6160,0
20240508,185100,20980190,6160,6160,6160,6160,0
20240508,185000,20980190,6160,6160,6160,6160,0
20240508,184900,20980190,6160,6160,6160,6160,0
20240508,184800,20980190,6160,6160,6160,6160,0
20240508,184700,20980190,6160,6160,6160,6160,0
20240508,184600,20980190,6160,6160,6160,6160,0
20240508,184500,20980190,6160,6160,6160,6160,0
20240508,184400,20980190,6160,6160,6160,6160,0
20240508,184300,20980190,6160,6160,6160,6160,0
20240508,184200,20980190,6160,6160,6160,6160,0
20240508,184100,20980190,6160,6160,6160,6160,0
20240508,184000,20980190,6160,6160,6160,6160,0
20240508,183900,20980190,6160,6160,6160,6160,0
20240508,183800,20980190,6160,6160,6160,6160,0
20240508,183700,20980190,6160,6160,6160,6160,0
20240508,183600,20980190,6160,6160,6160,6160,0
20240508,183500,20980190,6160,6160,6160,6160,0
20240508,183400,20980190,6160,6160,6160,6160,0
20240508,183300,20980190,6160,6160,6160,6160,0
20240508,183200,20980190,6160,6160,6160,6160,156
20240508,183100,20980190,6160,6160,6160,6160,0
20240508,183000,20980190,6160,6160,6160,6160,0
20240508,182900,20980190,6160,6160,6160,6160,0
20240508,182800,20980190,6160,6160,6160,6160,0
20240508,182700,20980190,6160,6160,6160,6160,0
20240508,182600,20980190,6160,6160,6160,6160,0
20240508,182500,20980190,6160,6160,6160,6160,0
20240508,182400,20980190,6160,6160,6160,6160,0
20240508,182300,20980190,6160,6160,6160,6160,0
20240508,182200,20980190,6160,6160,6160,6160,0
20240508,182100,20980190,6160,6160,6160,6160,0
20240508,182000,20980190,6160,6160,6160,6160,0
20240508,181900,20980190,6160,6160,6160,6160,0
20240508,181800,20980190,6160,6160,6160,6160,0
20240508,181700,20980190,6160,6160,6160,6160,0
20240508,181600,20980190,6160,6160,6160,6160,0
20240508,181500,20980190,6160,6160,6160,6160,0
20240508,181400,20980190,6160,6160,6160,6160,0
20240508,181300,20980190,6160,6160,6160,6160,0
20240508,181200,20980190,6160,6160,6160,6160,0
20240508,181100,20980190,6160,6160,6160,6160,0
20240508,181000,20980190,6160,6160,6160,6160,0
20240508,180900,20980190,6160,6160,6160,6160,0
20240508,180800,20980190,6160,6160,6160,6160,0
20240508,180700,20980190,6160,6160,6160,6160,0
20240508,180600,20980190,6160,6160,6160,6160,0
20240508,180500,20980190,6160,6160,6160,6160,0
20240508,180400,20980190,6160,6160,6160,6160,0
20240508,180300,20980190,6160,6160,6160,6160,0
20240508,180200,20980190,6160,6160,6160,6160,156
20240508,180100,20980190,6160,6160,6160,6160,0
20240508,180000,20980190,6160,6160,6160,6160,0
20240508,175900,20980190,6160,6160,6160,6160,0
20240508,175800,20980190,6160,6160,6160,6160,0
20240508,175700,20980190,6160,6160,6160,6160,0
20240508,175600,20980190,6160,6160,6160,6160,0
20240508,175500,20980190,6160,6160,6160,6160,0
20240508,175400,20980190,6160,6160,6160,6160,0
20240508,175300,20980190,6160,6160,6160,6160,0
20240508,175200,20980190,6160,6160,6160,6160,0
20240508,175100,20980190,6160,6160,6160,6160,0
20240508,175000,20980190,6160,6160,6160,6160,0
20240508,174900,20980190,6160,6160,6160,6160,0
20240508,174800,20980190,6160,6160,6160,6160,0
20240508,174700,20980190,6160,6160,6160,6160,0
20240508,174600,20980190,6160,6160,6160,6160,0
20240508,174500,20980190,6160,6160,6160,6160,0
20240508,174400,20980190,6160,6160,6160,6160,0
20240508,174300,20980190,6160,6160,6160,6160,0
20240508,174200,20980190,6160,6160,6160,6160,0
20240508,174100,20980190,6160,6160,6160,6160,0
20240508,174000,20980190,6160,6160,6160,6160,0
20240508,173900,20980190,6160,6160,6160,6160,0
20240508,173800,20980190,6160,6160,6160,6160,0
20240508,173700,20980190,6160,6160,6160,6160,0
20240508,173600,20980190,6160,6160,6160,6160,0
20240508,173500,20980190,6160,6160,6160,6160,0
20240508,173400,20980190,6160,6160,6160,6160,0
20240508,173300,20980190,6160,6160,6160,6160,0
20240508,173200,20980190,6160,6160,6160,6160,156
20240508,173100,20980190,6160,6160,6160,6160,0
20240508,173000,20980190,6160,6160,6160,6160,0
20240508,172900,20980190,6160,6160,6160,6160,0
20240508,172800,20980190,6160,6160,6160,6160,0
20240508,172700,20980190,6160,6160,6160,6160,0
20240508,172600,20980190,6160,6160,6160,6160,0
20240508,172500,20980190,6160,6160,6160,6160,0
20240508,172400,20980190,6160,6160,6160,6160,0
20240508,172300,20980190,6160,6160,6160,6160,0
20240508,172200,20980190,6160,6160,6160,6160,0
20240508,172100,20980190,6160,6160,6160,6160,0
20240508,172000,20980190,6160,6160,6160,6160,0
20240508,171900,20980190,6160,6160,6160,6160,0
20240508,171800,20980190,6160,6160,6160,6160,0
20240508,171700,20980190,6160,6160,6160,6160,0
20240508,171600,20980190,6160,6160,6160,6160,0
20240508,171500,20980190,6160,6160,6160,6160,0
20240508,171400,20980190,6160,6160,6160,6160,0
20240508,171300,20980190,6160,6160,6160,6160,0
20240508,171200,20980190,6160,6160,6160,6160,0
20240508,171100,20980190,6160,6160,6160,6160,0
20240508,171000,20980190,6160,6160,6160,6160,0
20240508,170900,20980190,6160,6160,6160,6160,0
20240508,170800,20980190,6160,6160,6160,6160,0
20240508,170700,20980190,6160,6160,6160,6160,0
20240508,170600,20980190,6160,6160,6160,6160,0
20240508,170500,20980190,6160,6160,6160,6160,0
20240508,170400,20980190,6160,6160,6160,6160,0
20240508,170300,20980190,6160,6160,6160,6160,0
20240508,170200,20980190,6160,6160,6160,6160,156
20240508,170100,20980190,6160,6160,6160,6160,0
20240508,170000,20980190,6160,6160,6160,6160,0
20240508,165900,20980190,6160,6160,6160,6160,0
20240508,165800,20980190,6160,6160,6160,6160,0
20240508,165700,20980190,6160,6160,6160,6160,0
20240508,165600,20980190,6160,6160,6160,6160,0
20240508,165500,20980190,6160,6160,6160,6160,0
20240508,165400,20980190,6160,6160,6160,6160,0
20240508,165300,20980190,6160,6160,6160,6160,0
20240508,165200,20980190,6160,6160,6160,6160,0
20240508,165100,20980190,6160,6160,6160,6160,0
20240508,165000,20980190,6160,6160,6160,6160,0
20240508,164900,20980190,6160,6160,6160,6160,0
20240508,164800,20980190,6160,6160,6160,6160,0
20240508,164700,20980190,6160,6160,6160,6160,0
20240508,164600,20980190,6160,6160,6160,6160,0
20240508,164500,20980190,6160,6160,6160,6160,0
20240508,164400,20980190,6160,6160,6160,6160,0
20240508,164300,20980190,6160,6160,6160,6160,0
20240508,164200,20980190,6160,6160,6160,6160,0
20240508,164100,20980190,6160,6160,6160,6160,0
20240508,164000,20980190,6160,6160,6160,6160,0
20240508,163900,20980190,6160,6160,6160,6160,0
20240508,163800,20980190,6160,6160,6160,6160,0
20240508,163700,20980190,6160,6160,6160,6160,0
20240508,163600,20980190,6160,6160,6160,6160,0
20240508,163500,20980190,6160,6160,6160,6160,0
20240508,163400,20980190,6160,6160,6160,6160,0
20240508,163300,20980190,6160,6160,6160,6160,0
20240508,163200,20980190,6160,6160,6160,6160,156
20240508,163100,20980190,6160,6160,6160,6160,0
20240508,163000,20980190,6160,6160,6160,6160,0
20240508,162900,20980190,6160,6160,6160,6160,0
20240508,162800,20980190,6160,6160,6160,6160,0
20240508,162700,20980190,6160,6160,6160,6160,0
20240508,162600,20980190,6160,6160,6160,6160,0
20240508,162500,20980190,6160,6160,6160,6160,0
20240508,162400,20980190,6160,6160,6160,6160,0
20240508,162300,20980190,6160,6160,6160,6160,0
20240508,162200,20980190,6160,6160,6160,6160,0
20240508,162100,20980190,6160,6160,6160,6160,0
20240508,162000,20980190,6160,6160,6160,6160,0
20240508,161900,20980190,6160,6160,6160,6160,0
20240508,161800,20980190,6160,6160,6160,6160,0
20240508,161700,20980190,6160,6160,6160,6160,0
20240508,161600,20980190,6160,6160,6160,6160,0
20240508,161500,20980190,6160,6160,6160,6160,0
20240508,161400,20980190,6160,6160,6160,6160,0
20240508,161300,20980190,6160,6160,6160,6160,0
20240508,161200,20980190,6160,6160,6160,6160,0
20240508,161100,20980190,6160,6160,6160,6160,0
20240508,161000,20980190,6160,6160,6160,6160,0
20240508,160900,20980190,6160,6160,6160,6160,0
20240508,160800,20980190,6160,6160,6160,6160,0
20240508,160700,20980190,6160,6160,6160,6160,0
20240508,160600,20980190,6160,6160,6160,6160,0
20240508,160500,20980190,6160,6160,6160,6160,0
20240508,160400,20980190,6160,6160,6160,6160,0
20240508,160300,20980190,6160,6160,6160,6160,0
20240508,160200,20980190,6160,6160,6160,6160,156
20240508,160100,20980190,6160,6160,6160,6160,0
20240508,160000,20980190,6160,6160,6160,6160,0
20240508,155900,20980190,6160,6160,6160,6160,0
20240508,155800,20980190,6160,6160,6160,6160,0
20240508,155700,20980190,6160,6160,6160,6160,0
20240508,155600,20980190,6160,6160,6160,6160,0
20240508,155500,20980190,6160,6160,6160,6160,0
20240508,155400,20980190,6160,6160,6160,6160,0
20240508,155300,20980190,6160,6160,6160,6160,0
20240508,155200,20980190,6160,6160,6160,6160,0
20240508,155100,20980190,6160,6160,6160,6160,0
20240508,155000,20980190,6160,6160,6160,6160,0
20240508,154900,20980190,6160,6160,6160,6160,0
20240508,154800,20980190,6160,6160,6160,6160,0
20240508,154700,20980190,6160,6160,6160,6160,0
20240508,154600,20980190,6160,6160,6160,6160,0
20240508,154500,20980190,6160,6160,6160,6160,0
20240508,154400,20980190,6160,6160,6160,6160,0
20240508,154300,20980190,6160,6160,6160,6160,0
20240508,154200,20980190,6160,6160,6160,6160,0
20240508,154100,20980190,6160,6160,6160,6160,0
20240508,154000,20980190,6160,6160,6160,6160,0
20240508,153900,20980190,6160,6160,6160,6160,0
20240508,153800,20980190,6160,6160,6160,6160,0
20240508,153700,20980190,6160,6160,6160,6160,0
20240508,153600,20980190,6160,6160,6160,6160,0
20240508,153500,20980190,6160,6160,6160,6160,0
20240508,153400,20980190,6160,6160,6160,6160,0
20240508,153300,20980190,6160,6160,6160,6160,0
20240508,153200,20980190,6160,6160,6160,6160,156
20240508,153100,20980190,6160,6160,6160,6160,0
20240508,153000,20980190,6160,6160,6160,6160,156
20240508,152900,20019230,6130,6130,6130,6130,0
20240508,152800,20019230,6130,6130,6130,6130,0
20240508,152700,20019230,6130,6130,6130,6130,0
20240508,152600,20019230,6130,6130,6130,6130,0
20240508,152500,20019230,6130,6130,6130,6130,0
20240508,152400,20019230,6130,6130,6130,6130,0
20240508,152300,20019230,6130,6130,6130,6130,0
20240508,152200,20019230,6130,6130,6130,6130,0
20240508,152100,20019230,6130,6130,6130,6130,0
20240508,152000,20019230,6130,6130,6130,6130,0
20240508,151900,20019230,6130,6130,6130,6130,0
20240508,151800,20019230,6130,6130,6130,6130,0
20240508,151700,20019230,6130,6130,6130,6130,0
20240508,151600,20019230,6130,6130,6130,6130,0
20240508,151500,20019230,6130,6130,6130,6130,1
20240508,151400,20013100,6120,6110,6120,6110,257
20240508,151300,18441170,6110,6110,6110,6110,74
20240508,151200,17989030,6150,6150,6150,6150,0
20240508,151100,17989030,6150,6150,6150,6150,0
20240508,151000,17989030,6150,6150,6150,6150,0
20240508,150900,17989030,6150,6150,6150,6150,0
20240508,150800,17989030,6150,6150,6150,6150,0
20240508,150700,17989030,6150,6150,6150,6150,1
20240508,150600,17982880,6150,6150,6150,6150,0
20240508,150500,17982880,6150,6150,6150,6150,0
20240508,150400,17982880,6150,6150,6150,6150,0
20240508,150300,17982880,6150,6150,6150,6150,0
20240508,150200,17982880,6150,6150,6150,6150,0
20240508,150100,17982880,6150,6150,6150,6150,0
20240508,150000,17982880,6150,6150,6150,6150,0
20240508,145900,17982880,6150,6150,6150,6150,0
20240508,145800,17982880,6150,6150,6150,6150,0
20240508,145700,17982880,6150,6150,6150,6150,0
20240508,145600,17982880,6150,6150,6150,6150,0
20240508,145500,17982880,6150,6150,6150,6150,0
20240508,145400,17982880,6150,6150,6150,6150,0
20240508,145300,17982880,6150,6150,6150,6150,0
20240508,145200,17982880,6150,6150,6150,6150,15
20240508,145100,17890630,6160,6160,6160,6160,0
20240508,145000,17890630,6160,6160,6160,6160,0
20240508,144900,17890630,6160,6160,6160,6160,0
20240508,144800,17890630,6160,6160,6160,6160,0
20240508,144700,17890630,6160,6160,6160,6160,0
20240508,144600,17890630,6160,6160,6160,6160,0
20240508,144500,17890630,6160,6160,6160,6160,0
20240508,144400,17890630,6160,6160,6160,6160,0
20240508,144300,17890630,6160,6160,6160,6160,0
20240508,144200,17890630,6160,6160,6160,6160,0
20240508,144100,17890630,6160,6160,6160,6160,0
20240508,144000,17890630,6160,6160,6160,6160,0
20240508,143900,17890630,6160,6160,6160,6160,0
20240508,143800,17890630,6160,6160,6160,6160,0
20240508,143700,17890630,6160,6160,6160,6160,0
20240508,143600,17890630,6160,6160,6160,6160,0
20240508,143500,17890630,6160,6160,6160,6160,0
20240508,143400,17890630,6160,6160,6160,6160,0
20240508,143300,17890630,6160,6160,6160,6160,0
20240508,143200,17890630,6160,6160,6160,6160,0
20240508,143100,17890630,6160,6160,6160,6160,0
20240508,143000,17890630,6160,6160,6160,6160,0
20240508,142900,17890630,6160,6160,6160,6160,0
20240508,142800,17890630,6160,6160,6160,6160,0
20240508,142700,17890630,6160,6160,6160,6160,0
20240508,142600,17890630,6160,6160,6160,6160,0
20240508,142500,17890630,6160,6160,6160,6160,0
20240508,142400,17890630,6160,6160,6160,6160,0
20240508,142300,17890630,6160,6160,6160,6160,0
20240508,142200,17890630,6160,6160,6160,6160,0
20240508,142100,17890630,6160,6160,6160,6160,0
20240508,142000,17890630,6160,6160,6160,6160,0
20240508,141900,17890630,6160,6160,6160,6160,0
20240508,141800,17890630,6160,6160,6160,6160,0
20240508,141700,17890630,6160,6160,6160,6160,0
20240508,141600,17890630,6160,6160,6160,6160,0
20240508,141500,17890630,6160,6160,6160,6160,0
20240508,141400,17890630,6160,6160,6160,6160,2
20240508,141300,17878310,6160,6160,6160,6160,0
20240508,141200,17878310,6160,6160,6160,6160,0
20240508,141100,17878310,6160,6160,6160,6160,0
20240508,141000,17878310,6160,6160,6160,6160,0
20240508,140900,17878310,6160,6160,6160,6160,0
20240508,140800,17878310,6160,6160,6160,6160,0
20240508,140700,17878310,6160,6160,6160,6160,0
20240508,140600,17878310,6160,6160,6160,6160,0
20240508,140500,17878310,6160,6160,6160,6160,0
20240508,140400,17878310,6160,6150,6160,6150,6
20240508,140300,17841380,6110,6110,6110,6110,0
20240508,140200,17841380,6110,6110,6110,6110,0
20240508,140100,17841380,6110,6110,6110,6110,0
20240508,140000,17841380,6110,6110,6110,6110,0
20240508,135900,17841380,6110,6110,6110,6110,0
20240508,135800,17841380,6110,6110,6110,6110,0
20240508,135700,17841380,6110,6110,6110,6110,0
20240508,135600,17841380,6110,6110,6110,6110,0
20240508,135500,17841380,6110,6110,6110,6110,0
20240508,135400,17841380,6110,6110,6110,6110,0
20240508,135300,17841380,6110,6110,6110,6110,0
20240508,135200,17841380,6110,6110,6110,6110,0
20240508,135100,17841380,6110,6110,6110,6110,0
20240508,135000,17841380,6110,6110,6110,6110,0
20240508,134900,17841380,6110,6110,6110,6110,8
20240508,134800,17792500,6150,6150,6150,6150,0
20240508,134700,17792500,6150,6150,6150,6150,0
20240508,134600,17792500,6150,6150,6150,6150,0
20240508,134500,17792500,6150,6150,6150,6150,0
20240508,134400,17792500,6150,6150,6150,6150,0
20240508,134300,17792500,6150,6150,6150,6150,0
20240508,134200,17792500,6150,6150,6150,6150,0
20240508,134100,17792500,6150,6150,6150,6150,0
20240508,134000,17792500,6150,6150,6150,6150,0
20240508,133900,17792500,6150,6150,6150,6150,0
20240508,133800,17792500,6150,6150,6150,6150,0
20240508,133700,17792500,6150,6150,6150,6150,0
20240508,133600,17792500,6150,6150,6150,6150,0
20240508,133500,17792500,6150,6150,6150,6150,30
20240508,133400,17608000,6150,6150,6150,6150,0
20240508,133300,17608000,6150,6150,6150,6150,0
20240508,133200,17608000,6150,6150,6150,6150,0
20240508,133100,17608000,6150,6150,6150,6150,0
20240508,133000,17608000,6150,6150,6150,6150,0
20240508,132900,17608000,6150,6150,6150,6150,0
20240508,132800,17608000,6150,6150,6150,6150,0
20240508,132700,17608000,6150,6150,6150,6150,0
20240508,132600,17608000,6150,6150,6150,6150,0
20240508,132500,17608000,6150,6150,6150,6150,0
20240508,132400,17608000,6150,6150,6150,6150,0
20240508,132300,17608000,6150,6150,6150,6150,0
20240508,132200,17608000,6150,6150,6150,6150,0
20240508,132100,17608000,6150,6150,6150,6150,0
20240508,132000,17608000,6150,6150,6150,6150,0
20240508,131900,17608000,6150,6150,6150,6150,13
20240508,131800,17528050,6150,6150,6150,6150,0
20240508,131700,17528050,6150,6150,6150,6150,0
20240508,131600,17528050,6150,6150,6150,6150,0
20240508,131500,17528050,6150,6150,6150,6150,1
20240508,131400,17521900,6100,6160,6160,6100,2
20240508,131300,17509640,6110,6110,6110,6110,0
20240508,131200,17509640,6110,6110,6110,6110,0
20240508,131100,17509640,6110,6110,6110,6110,0
20240508,131000,17509640,6110,6110,6110,6110,0
20240508,130900,17509640,6110,6110,6110,6110,0
20240508,130800,17509640,6110,6110,6110,6110,0
20240508,130700,17509640,6110,6110,6110,6110,549
20240508,130600,14155250,6120,6120,6120,6120,572
20240508,130500,10654610,6160,6160,6160,6160,0
20240508,130400,10654610,6160,6160,6160,6160,0
20240508,130300,10654610,6160,6160,6160,6160,0
20240508,130200,10654610,6160,6160,6160,6160,0
20240508,130100,10654610,6160,6160,6160,6160,0
20240508,130000,10654610,6160,6160,6160,6160,0
20240508,125900,10654610,6160,6160,6160,6160,0
20240508,125800,10654610,6160,6160,6160,6160,0
20240508,125700,10654610,6160,6160,6160,6160,0
20240508,125600,10654610,6160,6160,6160,6160,0
20240508,125500,10654610,6160,6160,6160,6160,0
20240508,125400,10654610,6160,6160,6160,6160,0
20240508,125300,10654610,6160,6160,6160,6160,0
20240508,125200,10654610,6160,6160,6160,6160,0
20240508,125100,10654610,6160,6160,6160,6160,0
20240508,125000,10654610,6160,6160,6160,6160,0
20240508,124900,10654610,6160,6160,6160,6160,0
20240508,124800,10654610,6160,6160,6160,6160,0
20240508,124700,10654610,6160,6160,6160,6160,0
20240508,124600,10654610,6160,6160,6160,6160,0
20240508,124500,10654610,6160,6160,6160,6160,0
20240508,124400,10654610,6160,6160,6160,6160,0
20240508,124300,10654610,6160,6160,6160,6160,0
20240508,124200,10654610,6160,6160,6160,6160,0
20240508,124100,10654610,6160,6160,6160,6160,0
20240508,124000,10654610,6160,6160,6160,6160,0
20240508,123900,10654610,6160,6160,6160,6160,0
20240508,123800,10654610,6160,6160,6160,6160,0
20240508,123700,10654610,6160,6160,6160,6160,0
20240508,123600,10654610,6160,6160,6160,6160,0
20240508,123500,10654610,6160,6160,6160,6160,0
20240508,123400,10654610,6160,6160,6160,6160,0
20240508,123300,10654610,6160,6160,6160,6160,0
20240508,123200,10654610,6160,6160,6160,6160,1
20240508,123100,10648450,6120,6120,6120,6120,0
20240508,123000,10648450,6120,6120,6120,6120,75
20240508,122900,10189450,6120,6120,6120,6120,0
20240508,122800,10189450,6120,6120,6120,6120,75
20240508,122700,9730450,6160,6160,6160,6160,0
20240508,122600,9730450,6160,6160,6160,6160,0
20240508,122500,9730450,6160,6160,6160,6160,0
20240508,122400,9730450,6160,6160,6160,6160,0
20240508,122300,9730450,6160,6160,6160,6160,0
20240508,122200,9730450,6160,6160,6160,6160,0
20240508,122100,9730450,6160,6160,6160,6160,0
20240508,122000,9730450,6160,6160,6160,6160,0
20240508,121900,9730450,6160,6160,6160,6160,0
20240508,121800,9730450,6160,6160,6160,6160,0
20240508,121700,9730450,6160,6160,6160,6160,0
20240508,121600,9730450,6160,6160,6160,6160,0
20240508,121500,9730450,6160,6160,6160,6160,0
20240508,121400,9730450,6160,6160,6160,6160,0
20240508,121300,9730450,6160,6160,6160,6160,0
20240508,121200,9730450,6160,6160,6160,6160,0
20240508,121100,9730450,6160,6160,6160,6160,0
20240508,121000,9730450,6160,6160,6160,6160,0
20240508,120900,9730450,6160,6160,6160,6160,0
20240508,120800,9730450,6160,6160,6160,6160,0
20240508,120700,9730450,6160,6160,6160,6160,0
20240508,120600,9730450,6160,6160,6160,6160,0
20240508,120500,9730450,6160,6160,6160,6160,0
20240508,120400,9730450,6160,6160,6160,6160,0
20240508,120300,9730450,6160,6160,6160,6160,0
20240508,120200,9730450,6160,6160,6160,6160,0
20240508,120100,9730450,6160,6160,6160,6160,0
20240508,120000,9730450,6160,6160,6160,6160,0
20240508,115900,9730450,6160,6160,6160,6160,0
20240508,115800,9730450,6160,6160,6160,6160,0
20240508,115700,9730450,6160,6160,6160,6160,0
20240508,115600,9730450,6160,6160,6160,6160,0
20240508,115500,9730450,6160,6160,6160,6160,0
20240508,115400,9730450,6160,6160,6160,6160,0
20240508,115300,9730450,6160,6160,6160,6160,0
20240508,115200,9730450,6160,6160,6160,6160,0
20240508,115100,9730450,6160,6160,6160,6160,0
20240508,115000,9730450,6160,6160,6160,6160,0
20240508,114900,9730450,6160,6160,6160,6160,0
20240508,114800,9730450,6160,6160,6160,6160,0
20240508,114700,9730450,6160,6160,6160,6160,0
20240508,114600,9730450,6160,6160,6160,6160,0
20240508,114500,9730450,6160,6160,6160,6160,0
20240508,114400,9730450,6160,6160,6160,6160,0
20240508,114300,9730450,6160,6160,6160,6160,0
20240508,114200,9730450,6160,6160,6160,6160,0
20240508,114100,9730450,6160,6160,6160,6160,0
20240508,114000,9730450,6160,6160,6160,6160,0
20240508,113900,9730450,6160,6160,6160,6160,0
20240508,113800,9730450,6160,6160,6160,6160,0
20240508,113700,9730450,6160,6160,6160,6160,0
20240508,113600,9730450,6160,6160,6160,6160,0
20240508,113500,9730450,6160,6160,6160,6160,0
20240508,113400,9730450,6160,6160,6160,6160,0
20240508,113300,9730450,6160,6160,6160,6160,0
20240508,113200,9730450,6160,6160,6160,6160,0
20240508,113100,9730450,6160,6160,6160,6160,0
20240508,113000,9730450,6160,6160,6160,6160,0
20240508,112900,9730450,6160,6160,6160,6160,0
20240508,112800,9730450,6160,6160,6160,6160,0
20240508,112700,9730450,6160,6160,6160,6160,0
20240508,112600,9730450,6160,6160,6160,6160,0
20240508,112500,9730450,6160,6160,6160,6160,0
20240508,112400,9730450,6160,6160,6160,6160,0
20240508,112300,9730450,6160,6160,6160,6160,0
20240508,112200,9730450,6160,6160,6160,6160,0
20240508,112100,9730450,6160,6160,6160,6160,0
20240508,112000,9730450,6160,6160,6160,6160,0
20240508,111900,9730450,6160,6160,6160,6160,0
20240508,111800,9730450,6160,6160,6160,6160,0
20240508,111700,9730450,6160,6160,6160,6160,0
20240508,111600,9730450,6160,6160,6160,6160,0
20240508,111500,9730450,6160,6160,6160,6160,0
20240508,111400,9730450,6160,6160,6160,6160,19
20240508,111300,9613410,6160,6160,6160,6160,0
20240508,111200,9613410,6160,6160,6160,6160,0
20240508,111100,9613410,6160,6160,6160,6160,0
20240508,111000,9613410,6160,6160,6160,6160,0
20240508,110900,9613410,6160,6160,6160,6160,0
20240508,110800,9613410,6160,6160,6160,6160,0
20240508,110700,9613410,6160,6160,6160,6160,0
20240508,110600,9613410,6160,6160,6160,6160,0
20240508,110500,9613410,6160,6160,6160,6160,0
20240508,110400,9613410,6160,6160,6160,6160,0
20240508,110300,9613410,6160,6160,6160,6160,0
20240508,110200,9613410,6160,6160,6160,6160,0
20240508,110100,9613410,6160,6160,6160,6160,0
20240508,110000,9613410,6160,6160,6160,6160,0
20240508,105900,9613410,6160,6120,6160,6110,5
20240508,105800,9582790,6160,6160,6160,6160,3
20240508,105700,9564310,6160,6160,6160,6160,0
20240508,105600,9564310,6160,6160,6160,6160,0
20240508,105500,9564310,6160,6160,6160,6160,0
20240508,105400,9564310,6160,6160,6160,6160,0
20240508,105300,9564310,6160,6160,6160,6160,0
20240508,105200,9564310,6160,6160,6160,6160,20
20240508,105100,9441110,6160,6160,6160,6160,0
20240508,105000,9441110,6160,6160,6160,6160,0
20240508,104900,9441110,6160,6160,6160,6160,25
20240508,104800,9287110,6160,6160,6160,6160,15
20240508,104700,9194710,6160,6160,6160,6160,0
20240508,104600,9194710,6160,6160,6160,6160,1
20240508,104500,9188550,6110,6110,6110,6110,0
20240508,104400,9188550,6110,6110,6110,6110,0
20240508,104300,9188550,6110,6120,6120,6110,5
20240508,104200,9157990,6160,6160,6160,6160,0
20240508,104100,9157990,6160,6160,6160,6160,0
20240508,104000,9157990,6160,6160,6160,6160,0
20240508,103900,9157990,6160,6160,6160,6160,0
20240508,103800,9157990,6160,6160,6160,6160,0
20240508,103700,9157990,6160,6160,6160,6160,0
20240508,103600,9157990,6160,6160,6160,6160,0
20240508,103500,9157990,6160,6160,6160,6160,0
20240508,103400,9157990,6160,6160,6160,6160,0
20240508,103300,9157990,6160,6160,6160,6160,0
20240508,103200,9157990,6160,6160,6160,6160,5
20240508,103100,9127190,6170,6170,6170,6170,0
20240508,103000,9127190,6170,6170,6170,6170,0
20240508,102900,9127190,6170,6170,6170,6170,0
20240508,102800,9127190,6170,6170,6170,6170,0
20240508,102700,9127190,6170,6170,6170,6170,0
20240508,102600,9127190,6170,6170,6170,6170,0
20240508,102500,9127190,6170,6170,6170,6170,0
20240508,102400,9127190,6170,6170,6170,6170,0
20240508,102300,9127190,6170,6170,6170,6170,0
20240508,102200,9127190,6170,6170,6170,6170,0
20240508,102100,9127190,6170,6170,6170,6170,0
20240508,102000,9127190,6170,6170,6170,6170,0
20240508,101900,9127190,6170,6170,6170,6170,0
20240508,101800,9127190,6170,6170,6170,6170,0
20240508,101700,9127190,6170,6170,6170,6170,0
20240508,101600,9127190,6170,6170,6170,6170,0
20240508,101500,9127190,6170,6170,6170,6170,0
20240508,101400,9127190,6170,6170,6170,6170,0
20240508,101300,9127190,6170,6170,6170,6170,0
20240508,101200,9127190,6170,6170,6170,6170,0
20240508,101100,9127190,6170,6170,6170,6170,1
20240508,101000,9121020,6170,6150,6170,6150,228
20240508,100900,7715430,6150,6120,6150,6120,139
20240508,100800,6862320,6120,6120,6120,6120,0
20240508,100700,6862320,6120,6120,6120,6120,0
20240508,100600,6862320,6120,6120,6120,6120,0
20240508,100500,6862320,6120,6120,6120,6120,0
20240508,100400,6862320,6120,6120,6120,6120,0
20240508,100300,6862320,6120,6120,6120,6120,0
20240508,100200,6862320,6120,6120,6120,6120,0
20240508,100100,6862320,6120,6120,6120,6120,0
20240508,100000,6862320,6120,6110,6120,6110,11
20240508,095900,6795100,6120,6120,6120,6120,0
20240508,095800,6795100,6120,6120,6120,6120,0
20240508,095700,6795100,6120,6120,6120,6120,0
20240508,095600,6795100,6120,6120,6120,6120,0
20240508,095500,6795100,6120,6120,6120,6120,0
20240508,095400,6795100,6120,6120,6120,6120,0
20240508,095300,6795100,6120,6120,6120,6120,0
20240508,095200,6795100,6120,6120,6120,6120,0
20240508,095100,6795100,6120,6120,6120,6120,0
20240508,095000,6795100,6120,6120,6120,6120,0
20240508,094900,6795100,6120,6120,6120,6120,0
20240508,094800,6795100,6120,6120,6120,6120,2
20240508,094700,6782860,6120,6120,6120,6120,0
20240508,094600,6782860,6120,6120,6120,6120,0
20240508,094500,6782860,6120,6120,6120,6120,0
20240508,094400,6782860,6120,6120,6120,6120,0
20240508,094300,6782860,6120,6120,6120,6120,0
20240508,094200,6782860,6120,6120,6120,6120,0
20240508,094100,6782860,6120,6120,6120,6120,1
20240508,094000,6776740,6120,6120,6120,6120,0
20240508,093900,6776740,6120,6120,6120,6120,0
20240508,093800,6776740,6120,6120,6120,6120,0
20240508,093700,6776740,6120,6120,6120,6120,0
20240508,093600,6776740,6120,6120,6120,6120,0
20240508,093500,6776740,6120,6120,6120,6120,0
20240508,093400,6776740,6120,6120,6120,6120,77
20240508,093300,6305500,6120,6120,6120,6120,0
20240508,093200,6305500,6120,6120,6120,6120,0
20240508,093100,6305500,6120,6120,6120,6120,0
20240508,093000,6305500,6120,6120,6120,6120,0
20240508,092900,6305500,6120,6120,6120,6120,0
20240508,092800,6305500,6120,6120,6120,6120,0
20240508,092700,6305500,6120,6120,6120,6120,0
20240508,092600,6305500,6120,6120,6120,6120,0
20240508,092500,6305500,6120,6120,6120,6120,10
20240508,092400,6244300,6120,6120,6120,6120,73
20240508,092300,5797540,6120,6120,6120,6120,0
20240508,092200,5797540,6120,6120,6120,6120,500
20240508,092100,2737540,6120,6120,6120,6120,0
20240508,092000,2737540,6120,6110,6120,6110,381
20240508,091900,409620,6120,6120,6120,6120,0
20240508,091800,409620,6120,6120,6120,6120,0
20240508,091700,409620,6120,6120,6120,6120,1
20240508,091600,403500,6120,6120,6120,6120,0
20240508,091500,403500,6120,6120,6120,6120,0
20240508,091400,403500,6120,6120,6120,6120,8
20240508,091300,354540,6120,6120,6120,6120,0
20240508,091200,354540,6120,6120,6120,6120,0
20240508,091100,354540,6120,6120,6120,6120,12
20240508,091000,281100,6110,6110,6110,6110,37
20240508,090900,55030,6110,6110,6110,6110,5
20240508,090800,24480,6120,6120,6120,6120,4
20240508,090700,0,6120,6120,6120,6120,0
20240508,090600,0,6120,6120,6120,6120,0
20240508,090500,0,6120,6120,6120,6120,0
20240508,090400,0,6120,6120,6120,6120,0
20240508,090300,0,6120,6120,6120,6120,0
20240508,090200,0,6120,6120,6120,6120,0
20240508,090100,0,6120,6120,6120,6120,0
20240508,090000,0,6120,6120,6120,6120,0