KissMeData/104540/min/candle-20250508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195700,383219655,6410,6410,6410,6410,13419
20250508,195600,383219655,6410,6410,6410,6410,0
20250508,195500,383219655,6410,6410,6410,6410,0
20250508,195400,383219655,6410,6410,6410,6410,0
20250508,195300,383219655,6410,6410,6410,6410,0
20250508,195200,383219655,6410,6410,6410,6410,0
20250508,195100,383219655,6410,6410,6410,6410,0
20250508,195000,383219655,6410,6410,6410,6410,0
20250508,194900,383219655,6410,6410,6410,6410,0
20250508,194800,383219655,6410,6410,6410,6410,0
20250508,194700,383219655,6410,6410,6410,6410,0
20250508,194600,383219655,6410,6410,6410,6410,0
20250508,194500,383219655,6410,6410,6410,6410,0
20250508,194400,383219655,6410,6410,6410,6410,0
20250508,194300,383219655,6410,6410,6410,6410,0
20250508,194200,383219655,6410,6410,6410,6410,0
20250508,194100,383219655,6410,6410,6410,6410,0
20250508,194000,383219655,6410,6410,6410,6410,0
20250508,193900,383219655,6410,6410,6410,6410,0
20250508,193800,383219655,6410,6410,6410,6410,0
20250508,193700,383219655,6410,6410,6410,6410,0
20250508,193600,383219655,6410,6410,6410,6410,0
20250508,193500,383219655,6410,6410,6410,6410,0
20250508,193400,383219655,6410,6410,6410,6410,0
20250508,193300,383219655,6410,6410,6410,6410,0
20250508,193200,383219655,6410,6410,6410,6410,0
20250508,193100,383219655,6410,6410,6410,6410,0
20250508,193000,383219655,6410,6410,6410,6410,0
20250508,192900,383219655,6410,6410,6410,6410,0
20250508,192800,383219655,6410,6410,6410,6410,0
20250508,192700,383219655,6410,6410,6410,6410,13419
20250508,192600,383219655,6410,6410,6410,6410,0
20250508,192500,383219655,6410,6410,6410,6410,0
20250508,192400,383219655,6410,6410,6410,6410,0
20250508,192300,383219655,6410,6410,6410,6410,0
20250508,192200,383219655,6410,6410,6410,6410,0
20250508,192100,383219655,6410,6410,6410,6410,0
20250508,192000,383219655,6410,6410,6410,6410,0
20250508,191900,383219655,6410,6410,6410,6410,0
20250508,191800,383219655,6410,6410,6410,6410,0
20250508,191700,383219655,6410,6410,6410,6410,0
20250508,191600,383219655,6410,6410,6410,6410,0
20250508,191500,383219655,6410,6410,6410,6410,0
20250508,191400,383219655,6410,6410,6410,6410,0
20250508,191300,383219655,6410,6410,6410,6410,0
20250508,191200,383219655,6410,6410,6410,6410,0
20250508,191100,383219655,6410,6410,6410,6410,0
20250508,191000,383219655,6410,6410,6410,6410,0
20250508,190900,383219655,6410,6410,6410,6410,0
20250508,190800,383219655,6410,6410,6410,6410,0
20250508,190700,383219655,6410,6410,6410,6410,0
20250508,190600,383219655,6410,6410,6410,6410,0
20250508,190500,383219655,6410,6410,6410,6410,0
20250508,190400,383219655,6410,6410,6410,6410,0
20250508,190300,383219655,6410,6410,6410,6410,0
20250508,190200,383219655,6410,6410,6410,6410,0
20250508,190100,383219655,6410,6410,6410,6410,0
20250508,190000,383219655,6410,6410,6410,6410,0
20250508,185900,383219655,6410,6410,6410,6410,0
20250508,185800,383219655,6410,6410,6410,6410,0
20250508,185700,383219655,6410,6410,6410,6410,13419
20250508,185600,383219655,6410,6410,6410,6410,0
20250508,185500,383219655,6410,6410,6410,6410,0
20250508,185400,383219655,6410,6410,6410,6410,0
20250508,185300,383219655,6410,6410,6410,6410,0
20250508,185200,383219655,6410,6410,6410,6410,0
20250508,185100,383219655,6410,6410,6410,6410,0
20250508,185000,383219655,6410,6410,6410,6410,0
20250508,184900,383219655,6410,6410,6410,6410,0
20250508,184800,383219655,6410,6410,6410,6410,0
20250508,184700,383219655,6410,6410,6410,6410,0
20250508,184600,383219655,6410,6410,6410,6410,0
20250508,184500,383219655,6410,6410,6410,6410,0
20250508,184400,383219655,6410,6410,6410,6410,0
20250508,184300,383219655,6410,6410,6410,6410,0
20250508,184200,383219655,6410,6410,6410,6410,0
20250508,184100,383219655,6410,6410,6410,6410,0
20250508,184000,383219655,6410,6410,6410,6410,0
20250508,183900,383219655,6410,6410,6410,6410,0
20250508,183800,383219655,6410,6410,6410,6410,0
20250508,183700,383219655,6410,6410,6410,6410,0
20250508,183600,383219655,6410,6410,6410,6410,0
20250508,183500,383219655,6410,6410,6410,6410,0
20250508,183400,383219655,6410,6410,6410,6410,0
20250508,183300,383219655,6410,6410,6410,6410,0
20250508,183200,383219655,6410,6410,6410,6410,0
20250508,183100,383219655,6410,6410,6410,6410,0
20250508,183000,383219655,6410,6410,6410,6410,0
20250508,182900,383219655,6410,6410,6410,6410,0
20250508,182800,383219655,6410,6410,6410,6410,0
20250508,182700,383219655,6410,6410,6410,6410,13419
20250508,182600,383219655,6410,6410,6410,6410,0
20250508,182500,383219655,6410,6410,6410,6410,0
20250508,182400,383219655,6410,6410,6410,6410,0
20250508,182300,383219655,6410,6410,6410,6410,0
20250508,182200,383219655,6410,6410,6410,6410,0
20250508,182100,383219655,6410,6410,6410,6410,0
20250508,182000,383219655,6410,6410,6410,6410,0
20250508,181900,383219655,6410,6410,6410,6410,0
20250508,181800,383219655,6410,6410,6410,6410,0
20250508,181700,383219655,6410,6410,6410,6410,0
20250508,181600,383219655,6410,6410,6410,6410,0
20250508,181500,383219655,6410,6410,6410,6410,0
20250508,181400,383219655,6410,6410,6410,6410,0
20250508,181300,383219655,6410,6410,6410,6410,0
20250508,181200,383219655,6410,6410,6410,6410,0
20250508,181100,383219655,6410,6410,6410,6410,0
20250508,181000,383219655,6410,6410,6410,6410,0
20250508,180900,383219655,6410,6410,6410,6410,0
20250508,180800,383219655,6410,6410,6410,6410,0
20250508,180700,383219655,6410,6410,6410,6410,0
20250508,180600,383219655,6410,6410,6410,6410,0
20250508,180500,383219655,6410,6410,6410,6410,0
20250508,180400,383219655,6410,6410,6410,6410,0
20250508,180300,383219655,6410,6410,6410,6410,0
20250508,180200,383219655,6410,6410,6410,6410,0
20250508,180100,383219655,6410,6410,6410,6410,0
20250508,180000,383219655,6410,6410,6410,6410,0
20250508,175900,383219655,6410,6410,6410,6410,0
20250508,175800,383219655,6410,6410,6410,6410,0
20250508,175700,383219655,6410,6410,6410,6410,13419
20250508,175600,383219655,6410,6410,6410,6410,0
20250508,175500,383219655,6410,6410,6410,6410,0
20250508,175400,383219655,6410,6410,6410,6410,0
20250508,175300,383219655,6410,6410,6410,6410,0
20250508,175200,383219655,6410,6410,6410,6410,0
20250508,175100,383219655,6410,6410,6410,6410,0
20250508,175000,383219655,6410,6410,6410,6410,0
20250508,174900,383219655,6410,6410,6410,6410,0
20250508,174800,383219655,6410,6410,6410,6410,0
20250508,174700,383219655,6410,6410,6410,6410,0
20250508,174600,383219655,6410,6410,6410,6410,0
20250508,174500,383219655,6410,6410,6410,6410,0
20250508,174400,383219655,6410,6410,6410,6410,0
20250508,174300,383219655,6410,6410,6410,6410,0
20250508,174200,383219655,6410,6410,6410,6410,0
20250508,174100,383219655,6410,6410,6410,6410,0
20250508,174000,383219655,6410,6410,6410,6410,0
20250508,173900,383219655,6410,6410,6410,6410,0
20250508,173800,383219655,6410,6410,6410,6410,0
20250508,173700,383219655,6410,6410,6410,6410,0
20250508,173600,383219655,6410,6410,6410,6410,0
20250508,173500,383219655,6410,6410,6410,6410,0
20250508,173400,383219655,6410,6410,6410,6410,0
20250508,173300,383219655,6410,6410,6410,6410,0
20250508,173200,383219655,6410,6410,6410,6410,0
20250508,173100,383219655,6410,6410,6410,6410,0
20250508,173000,383219655,6410,6410,6410,6410,0
20250508,172900,383219655,6410,6410,6410,6410,0
20250508,172800,383219655,6410,6410,6410,6410,0
20250508,172700,383219655,6410,6410,6410,6410,13419
20250508,172600,383219655,6410,6410,6410,6410,0
20250508,172500,383219655,6410,6410,6410,6410,0
20250508,172400,383219655,6410,6410,6410,6410,0
20250508,172300,383219655,6410,6410,6410,6410,0
20250508,172200,383219655,6410,6410,6410,6410,0
20250508,172100,383219655,6410,6410,6410,6410,0
20250508,172000,383219655,6410,6410,6410,6410,0
20250508,171900,383219655,6410,6410,6410,6410,0
20250508,171800,383219655,6410,6410,6410,6410,0
20250508,171700,383219655,6410,6410,6410,6410,0
20250508,171600,383219655,6410,6410,6410,6410,0
20250508,171500,383219655,6410,6410,6410,6410,0
20250508,171400,383219655,6410,6410,6410,6410,0
20250508,171300,383219655,6410,6410,6410,6410,0
20250508,171200,383219655,6410,6410,6410,6410,0
20250508,171100,383219655,6410,6410,6410,6410,0
20250508,171000,383219655,6410,6410,6410,6410,0
20250508,170900,383219655,6410,6410,6410,6410,0
20250508,170800,383219655,6410,6410,6410,6410,0
20250508,170700,383219655,6410,6410,6410,6410,0
20250508,170600,383219655,6410,6410,6410,6410,0
20250508,170500,383219655,6410,6410,6410,6410,0
20250508,170400,383219655,6410,6410,6410,6410,0
20250508,170300,383219655,6410,6410,6410,6410,0
20250508,170200,383219655,6410,6410,6410,6410,0
20250508,170100,383219655,6410,6410,6410,6410,0
20250508,170000,383219655,6410,6410,6410,6410,0
20250508,165900,383219655,6410,6410,6410,6410,0
20250508,165800,383219655,6410,6410,6410,6410,0
20250508,165700,383219655,6410,6410,6410,6410,13419
20250508,165600,383219655,6410,6410,6410,6410,0
20250508,165500,383219655,6410,6410,6410,6410,0
20250508,165400,383219655,6410,6410,6410,6410,0
20250508,165300,383219655,6410,6410,6410,6410,0
20250508,165200,383219655,6410,6410,6410,6410,0
20250508,165100,383219655,6410,6410,6410,6410,0
20250508,165000,383219655,6410,6410,6410,6410,0
20250508,164900,383219655,6410,6410,6410,6410,0
20250508,164800,383219655,6410,6410,6410,6410,0
20250508,164700,383219655,6410,6410,6410,6410,0
20250508,164600,383219655,6410,6410,6410,6410,0
20250508,164500,383219655,6410,6410,6410,6410,0
20250508,164400,383219655,6410,6410,6410,6410,0
20250508,164300,383219655,6410,6410,6410,6410,0
20250508,164200,383219655,6410,6410,6410,6410,0
20250508,164100,383219655,6410,6410,6410,6410,0
20250508,164000,383219655,6410,6410,6410,6410,0
20250508,163900,383219655,6410,6410,6410,6410,0
20250508,163800,383219655,6410,6410,6410,6410,0
20250508,163700,383219655,6410,6410,6410,6410,0
20250508,163600,383219655,6410,6410,6410,6410,0
20250508,163500,383219655,6410,6410,6410,6410,0
20250508,163400,383219655,6410,6410,6410,6410,0
20250508,163300,383219655,6410,6410,6410,6410,0
20250508,163200,383219655,6410,6410,6410,6410,0
20250508,163100,383219655,6410,6410,6410,6410,0
20250508,163000,383219655,6410,6410,6410,6410,0
20250508,162900,383219655,6410,6410,6410,6410,0
20250508,162800,383219655,6410,6410,6410,6410,0
20250508,162700,383219655,6410,6410,6410,6410,13419
20250508,162600,383219655,6410,6410,6410,6410,0
20250508,162500,383219655,6410,6410,6410,6410,0
20250508,162400,383219655,6410,6410,6410,6410,0
20250508,162300,383219655,6410,6410,6410,6410,0
20250508,162200,383219655,6410,6410,6410,6410,0
20250508,162100,383219655,6410,6410,6410,6410,0
20250508,162000,383219655,6410,6410,6410,6410,0
20250508,161900,383219655,6410,6410,6410,6410,0
20250508,161800,383219655,6410,6410,6410,6410,0
20250508,161700,383219655,6410,6410,6410,6410,0
20250508,161600,383219655,6410,6410,6410,6410,0
20250508,161500,383219655,6410,6410,6410,6410,0
20250508,161400,383219655,6410,6410,6410,6410,0
20250508,161300,383219655,6410,6410,6410,6410,0
20250508,161200,383219655,6410,6410,6410,6410,0
20250508,161100,383219655,6410,6410,6410,6410,0
20250508,161000,383219655,6410,6410,6410,6410,0
20250508,160900,383219655,6410,6410,6410,6410,0
20250508,160800,383219655,6410,6410,6410,6410,0
20250508,160700,383219655,6410,6410,6410,6410,0
20250508,160600,383219655,6410,6410,6410,6410,0
20250508,160500,383219655,6410,6410,6410,6410,0
20250508,160400,383219655,6410,6410,6410,6410,0
20250508,160300,383219655,6410,6410,6410,6410,0
20250508,160200,383219655,6410,6410,6410,6410,0
20250508,160100,383219655,6410,6410,6410,6410,0
20250508,160000,383219655,6410,6410,6410,6410,0
20250508,155900,383219655,6410,6410,6410,6410,0
20250508,155800,383219655,6410,6410,6410,6410,0
20250508,155700,383219655,6410,6410,6410,6410,13419
20250508,155600,383219655,6410,6410,6410,6410,0
20250508,155500,383219655,6410,6410,6410,6410,0
20250508,155400,383219655,6410,6410,6410,6410,0
20250508,155300,383219655,6410,6410,6410,6410,0
20250508,155200,383219655,6410,6410,6410,6410,0
20250508,155100,383219655,6410,6410,6410,6410,0
20250508,155000,383219655,6410,6410,6410,6410,0
20250508,154900,383219655,6410,6410,6410,6410,0
20250508,154800,383219655,6410,6410,6410,6410,0
20250508,154700,383219655,6410,6410,6410,6410,0
20250508,154600,383219655,6410,6410,6410,6410,0
20250508,154500,383219655,6410,6410,6410,6410,0
20250508,154400,383219655,6410,6410,6410,6410,0
20250508,154300,383219655,6410,6410,6410,6410,0
20250508,154200,383219655,6410,6410,6410,6410,0
20250508,154100,383219655,6410,6410,6410,6410,0
20250508,154000,383219655,6410,6410,6410,6410,0
20250508,153900,383219655,6410,6410,6410,6410,0
20250508,153800,383219655,6410,6410,6410,6410,0
20250508,153700,383219655,6410,6410,6410,6410,0
20250508,153600,383219655,6410,6410,6410,6410,0
20250508,153500,383219655,6410,6410,6410,6410,0
20250508,153400,383219655,6410,6410,6410,6410,0
20250508,153300,383219655,6410,6410,6410,6410,0
20250508,153200,383219655,6410,6410,6410,6410,0
20250508,153100,383219655,6410,6410,6410,6410,0
20250508,153000,383219655,6410,6410,6410,6410,13419
20250508,152900,297203865,6380,6380,6380,6380,0
20250508,152800,297203865,6380,6380,6380,6380,0
20250508,152700,297203865,6380,6380,6380,6380,0
20250508,152600,297203865,6380,6380,6380,6380,0
20250508,152500,297203865,6380,6380,6380,6380,0
20250508,152400,297203865,6380,6380,6380,6380,0
20250508,152300,297203865,6380,6380,6380,6380,0
20250508,152200,297203865,6380,6380,6380,6380,0
20250508,152100,297203865,6380,6380,6380,6380,0
20250508,152000,297203865,6380,6380,6380,6380,0
20250508,151900,297203865,6380,6370,6380,6370,102
20250508,151800,296554115,6380,6380,6380,6380,0
20250508,151700,296554115,6380,6380,6380,6380,30
20250508,151600,296362715,6380,6380,6380,6380,29
20250508,151500,296177695,6380,6350,6390,6350,1580
20250508,151400,286110305,6350,6350,6350,6350,7
20250508,151300,286065855,6340,6340,6340,6340,40
20250508,151200,285812255,6340,6340,6340,6340,100
20250508,151100,285178255,6340,6340,6340,6340,10
20250508,151000,285114855,6340,6340,6340,6340,10
20250508,150900,285051455,6350,6350,6350,6350,8
20250508,150800,285000655,6340,6340,6340,6340,131
20250508,150700,284170115,6340,6340,6340,6340,0
20250508,150600,284170115,6340,6340,6340,6340,100
20250508,150500,283536115,6340,6340,6340,6340,0
20250508,150400,283536115,6340,6340,6340,6340,0
20250508,150300,283536115,6340,6330,6340,6330,337
20250508,150200,281402895,6330,6340,6340,6330,291
20250508,150100,279559970,6335,6340,6340,6335,2
20250508,150000,279547295,6340,6340,6340,6340,0
20250508,145900,279547295,6340,6340,6340,6340,0
20250508,145800,279547295,6340,6340,6340,6340,0
20250508,145700,279547295,6340,6340,6340,6340,0
20250508,145600,279547295,6340,6340,6340,6340,0
20250508,145500,279547295,6340,6340,6340,6340,50
20250508,145400,279230295,6310,6310,6310,6310,0
20250508,145300,279230295,6310,6310,6310,6310,0
20250508,145200,279230295,6310,6310,6310,6310,0
20250508,145100,279230295,6310,6310,6310,6310,0
20250508,145000,279230295,6310,6310,6310,6310,0
20250508,144900,279230295,6310,6330,6330,6300,761
20250508,144800,274427235,6350,6350,6350,6350,205
20250508,144700,273125485,6340,6330,6345,6330,310
20250508,144600,271160055,6320,6320,6320,6320,0
20250508,144500,271160055,6320,6320,6320,6320,0
20250508,144400,271160055,6320,6320,6320,6320,889
20250508,144300,265541575,6320,6320,6320,6320,100
20250508,144200,264909575,6320,6320,6320,6320,100
20250508,144100,264277575,6320,6320,6320,6320,610
20250508,144000,260422375,6310,6310,6310,6310,380
20250508,143900,258024575,6310,6310,6310,6310,502
20250508,143800,254856955,6320,6320,6320,6320,196
20250508,143700,253618235,6320,6340,6340,6320,2932
20250508,143600,235085935,6340,6320,6340,6320,1350
20250508,143500,226542775,6340,6340,6350,6320,1650
20250508,143400,216091825,6340,6340,6340,6330,1174
20250508,143300,208653225,6330,6330,6330,6330,518
20250508,143200,205374285,6340,6340,6340,6340,198
20250508,143100,204118965,6340,6340,6340,6340,200
20250508,143000,202850965,6340,6330,6340,6330,101
20250508,142900,202210635,6320,6340,6340,6320,1689
20250508,142800,191502395,6340,6340,6340,6340,0
20250508,142700,191502395,6340,6340,6340,6340,0
20250508,142600,191502395,6340,6340,6340,6340,0
20250508,142500,191502395,6340,6340,6340,6340,30
20250508,142400,191312195,6340,6340,6340,6340,1
20250508,142300,191305855,6320,6340,6340,6320,129
20250508,142200,190488995,6310,6320,6320,6300,700
20250508,142100,186073365,6330,6330,6330,6330,0
20250508,142000,186073365,6330,6320,6330,6320,662
20250508,141900,181887905,6340,6340,6340,6340,0
20250508,141800,181887905,6340,6340,6340,6340,0
20250508,141700,181887905,6340,6340,6340,6340,0
20250508,141600,181887905,6340,6350,6350,6340,166
20250508,141500,180835455,6350,6350,6350,6350,0
20250508,141400,180835455,6350,6350,6350,6350,1
20250508,141300,180829105,6350,6350,6350,6350,200
20250508,141200,179559105,6350,6350,6350,6350,1
20250508,141100,179552755,6340,6340,6340,6340,0
20250508,141000,179552755,6340,6340,6340,6340,0
20250508,140900,179552755,6340,6350,6350,6340,1908
20250508,140800,167444005,6340,6330,6350,6330,802
20250508,140700,162362385,6320,6320,6320,6320,1
20250508,140600,162356065,6330,6330,6330,6330,150
20250508,140500,161406565,6330,6330,6330,6330,0
20250508,140400,161406565,6330,6330,6330,6330,100
20250508,140300,160773565,6330,6330,6330,6330,0
20250508,140200,160773565,6330,6330,6330,6330,21
20250508,140100,160640635,6330,6330,6330,6330,300
20250508,140000,158741635,6330,6330,6330,6330,200
20250508,135900,157475635,6330,6330,6330,6330,500
20250508,135800,154310635,6330,6330,6330,6330,1
20250508,135700,154304305,6330,6330,6330,6330,601
20250508,135600,150499975,6330,6330,6330,6330,0
20250508,135500,150499975,6330,6330,6330,6330,0
20250508,135400,150499975,6330,6330,6330,6330,0
20250508,135300,150499975,6330,6330,6330,6330,0
20250508,135200,150499975,6330,6330,6330,6330,0
20250508,135100,150499975,6330,6330,6330,6330,0
20250508,135000,150499975,6330,6330,6330,6330,0
20250508,134900,150499975,6330,6330,6330,6330,1
20250508,134800,150493645,6310,6310,6310,6310,1
20250508,134700,150487335,6300,6310,6310,6300,773
20250508,134600,145610825,6330,6330,6330,6330,0
20250508,134500,145610825,6330,6330,6330,6330,95
20250508,134400,145009475,6310,6310,6310,6310,0
20250508,134300,145009475,6310,6310,6310,6310,0
20250508,134200,145009475,6310,6310,6310,6310,0
20250508,134100,145009475,6310,6310,6310,6310,0
20250508,134000,145009475,6310,6310,6310,6310,0
20250508,133900,145009475,6310,6330,6330,6310,2
20250508,133800,144996835,6320,6320,6320,6320,0
20250508,133700,144996835,6320,6320,6320,6320,100
20250508,133600,144364835,6330,6330,6330,6330,0
20250508,133500,144364835,6330,6330,6330,6330,20
20250508,133400,144238235,6320,6320,6320,6320,0
20250508,133300,144238235,6320,6320,6320,6320,0
20250508,133200,144238235,6320,6320,6320,6320,0
20250508,133100,144238235,6320,6320,6320,6320,0
20250508,133000,144238235,6320,6320,6320,6320,0
20250508,132900,144238235,6320,6320,6320,6320,0
20250508,132800,144238235,6320,6320,6320,6320,0
20250508,132700,144238235,6320,6320,6320,6320,0
20250508,132600,144238235,6320,6320,6320,6320,0
20250508,132500,144238235,6320,6320,6320,6320,10
20250508,132400,144175035,6320,6320,6320,6320,0
20250508,132300,144175035,6320,6320,6320,6320,0
20250508,132200,144175035,6320,6320,6320,6320,0
20250508,132100,144175035,6320,6320,6320,6320,205
20250508,132000,142879435,6330,6330,6330,6330,200
20250508,131900,141613435,6330,6330,6330,6330,0
20250508,131800,141613435,6330,6320,6330,6320,3933
20250508,131700,116717635,6310,6310,6310,6310,0
20250508,131600,116717635,6310,6310,6310,6310,0
20250508,131500,116717635,6310,6310,6310,6310,517
20250508,131400,113455365,6310,6310,6310,6310,0
20250508,131300,113455365,6310,6310,6310,6310,144
20250508,131200,112546725,6310,6310,6310,6310,0
20250508,131100,112546725,6310,6310,6310,6310,0
20250508,131000,112546725,6310,6310,6310,6310,0
20250508,130900,112546725,6310,6310,6310,6310,0
20250508,130800,112546725,6310,6310,6310,6310,0
20250508,130700,112546725,6310,6310,6310,6310,0
20250508,130600,112546725,6310,6310,6310,6310,0
20250508,130500,112546725,6310,6310,6310,6310,0
20250508,130400,112546725,6310,6310,6310,6310,428
20250508,130300,109846045,6320,6320,6320,6320,0
20250508,130200,109846045,6320,6320,6320,6320,40
20250508,130100,109593245,6310,6320,6320,6310,701
20250508,130000,105169925,6320,6320,6320,6320,0
20250508,125900,105169925,6320,6320,6320,6320,0
20250508,125800,105169925,6320,6320,6320,6320,0
20250508,125700,105169925,6320,6320,6320,6320,8
20250508,125600,105119365,6320,6320,6320,6320,0
20250508,125500,105119365,6320,6320,6320,6320,100
20250508,125400,104487365,6330,6330,6330,6330,156
20250508,125300,103499885,6330,6330,6330,6330,0
20250508,125200,103499885,6330,6330,6330,6330,0
20250508,125100,103499885,6330,6330,6330,6330,0
20250508,125000,103499885,6330,6330,6330,6330,0
20250508,124900,103499885,6330,6330,6330,6330,0
20250508,124800,103499885,6330,6330,6330,6330,50
20250508,124700,103183385,6330,6330,6330,6330,0
20250508,124600,103183385,6330,6330,6330,6330,0
20250508,124500,103183385,6330,6330,6330,6330,0
20250508,124400,103183385,6330,6330,6330,6330,0
20250508,124300,103183385,6330,6330,6330,6330,0
20250508,124200,103183385,6330,6330,6330,6330,0
20250508,124100,103183385,6330,6330,6330,6330,0
20250508,124000,103183385,6330,6330,6330,6330,0
20250508,123900,103183385,6330,6330,6330,6330,1
20250508,123800,103177055,6320,6320,6320,6320,0
20250508,123700,103177055,6320,6320,6320,6320,0
20250508,123600,103177055,6320,6320,6320,6320,0
20250508,123500,103177055,6320,6320,6320,6320,0
20250508,123400,103177055,6320,6320,6320,6320,0
20250508,123300,103177055,6320,6320,6320,6320,0
20250508,123200,103177055,6320,6320,6320,6320,0
20250508,123100,103177055,6320,6320,6320,6320,0
20250508,123000,103177055,6320,6320,6320,6320,0
20250508,122900,103177055,6320,6320,6320,6320,0
20250508,122800,103177055,6320,6320,6320,6320,10
20250508,122700,103113855,6330,6330,6330,6330,0
20250508,122600,103113855,6330,6330,6330,6330,0
20250508,122500,103113855,6330,6330,6330,6330,0
20250508,122400,103113855,6330,6330,6330,6330,0
20250508,122300,103113855,6330,6330,6330,6330,0
20250508,122200,103113855,6330,6320,6330,6320,11
20250508,122100,103044325,6310,6310,6310,6310,300
20250508,122000,101151325,6330,6330,6330,6330,0
20250508,121900,101151325,6330,6330,6330,6330,0
20250508,121800,101151325,6330,6330,6330,6330,1
20250508,121700,101144995,6310,6310,6310,6310,2
20250508,121600,101132375,6330,6330,6330,6330,0
20250508,121500,101132375,6330,6330,6330,6330,0
20250508,121400,101132375,6330,6330,6330,6330,0
20250508,121300,101132375,6330,6330,6330,6330,0
20250508,121200,101132375,6330,6330,6330,6330,0
20250508,121100,101132375,6330,6330,6330,6330,1
20250508,121000,101126045,6310,6310,6310,6310,0
20250508,120900,101126045,6310,6310,6310,6310,11
20250508,120800,101056635,6320,6320,6320,6320,0
20250508,120700,101056635,6320,6320,6320,6320,0
20250508,120600,101056635,6320,6320,6320,6320,0
20250508,120500,101056635,6320,6320,6320,6320,0
20250508,120400,101056635,6320,6320,6320,6320,2
20250508,120300,101043995,6320,6320,6320,6320,0
20250508,120200,101043995,6320,6320,6320,6320,0
20250508,120100,101043995,6320,6320,6320,6320,0
20250508,120000,101043995,6320,6320,6320,6320,0
20250508,115900,101043995,6320,6320,6320,6320,1
20250508,115800,101037675,6310,6310,6310,6310,0
20250508,115700,101037675,6310,6310,6310,6310,472
20250508,115600,98059355,6310,6310,6310,6310,324
20250508,115500,96014915,6310,6310,6310,6310,0
20250508,115400,96014915,6310,6310,6310,6310,0
20250508,115300,96014915,6310,6310,6310,6310,102
20250508,115200,95371295,6320,6320,6320,6320,0
20250508,115100,95371295,6320,6320,6320,6320,0
20250508,115000,95371295,6320,6320,6320,6320,0
20250508,114900,95371295,6320,6320,6320,6320,0
20250508,114800,95371295,6320,6320,6320,6320,100
20250508,114700,94739295,6320,6320,6320,6320,0
20250508,114600,94739295,6320,6320,6320,6320,0
20250508,114500,94739295,6320,6320,6320,6320,1
20250508,114400,94732975,6310,6320,6320,6310,6
20250508,114300,94695105,6310,6310,6310,6310,0
20250508,114200,94695105,6310,6310,6310,6310,3
20250508,114100,94676175,6310,6310,6310,6310,70
20250508,114000,94234475,6320,6320,6320,6320,0
20250508,113900,94234475,6320,6320,6320,6320,0
20250508,113800,94234475,6320,6310,6320,6310,231
20250508,113700,92776855,6310,6310,6310,6310,20
20250508,113600,92650655,6300,6300,6300,6300,26
20250508,113500,92486855,6300,6300,6300,6300,16
20250508,113400,92386055,6290,6300,6300,6290,50
20250508,113300,92071525,6320,6320,6320,6320,0
20250508,113200,92071525,6320,6320,6320,6320,0
20250508,113100,92071525,6320,6320,6320,6320,0
20250508,113000,92071525,6320,6320,6320,6320,0
20250508,112900,92071525,6320,6320,6320,6320,1
20250508,112800,92065205,6320,6320,6320,6320,13
20250508,112700,91983045,6330,6330,6330,6330,0
20250508,112600,91983045,6330,6320,6330,6320,2
20250508,112500,91970395,6320,6320,6320,6320,0
20250508,112400,91970395,6320,6320,6320,6320,500
20250508,112300,88810395,6320,6320,6320,6320,201
20250508,112200,87540075,6280,6290,6290,6280,306
20250508,112100,85616335,6320,6300,6320,6300,2
20250508,112000,85603715,6320,6300,6320,6300,3
20250508,111900,85584795,6290,6300,6300,6290,2
20250508,111800,85572205,6320,6320,6320,6320,0
20250508,111700,85572205,6320,6320,6320,6320,0
20250508,111600,85572205,6320,6320,6320,6320,0
20250508,111500,85572205,6320,6320,6320,6320,0
20250508,111400,85572205,6320,6320,6320,6320,0
20250508,111300,85572205,6320,6320,6320,6320,1
20250508,111200,85565885,6300,6300,6300,6300,0
20250508,111100,85565885,6300,6300,6300,6300,333
20250508,111000,83467985,6330,6330,6330,6330,0
20250508,110900,83467985,6330,6330,6330,6330,3
20250508,110800,83448995,6300,6300,6300,6300,0
20250508,110700,83448995,6300,6300,6300,6300,85
20250508,110600,82913495,6330,6330,6330,6330,0
20250508,110500,82913495,6330,6330,6330,6330,0
20250508,110400,82913495,6330,6330,6330,6330,0
20250508,110300,82913495,6330,6330,6330,6330,0
20250508,110200,82913495,6330,6330,6330,6330,1
20250508,110100,82907165,6320,6320,6320,6320,148
20250508,110000,81971805,6330,6330,6330,6330,2
20250508,105900,81959145,6330,6330,6330,6330,2
20250508,105800,81946485,6320,6320,6320,6320,0
20250508,105700,81946485,6320,6320,6320,6320,87
20250508,105600,81396645,6320,6320,6320,6320,187
20250508,105500,80214805,6320,6320,6320,6320,13
20250508,105400,80132645,6330,6330,6330,6330,0
20250508,105300,80132645,6330,6330,6330,6320,120
20250508,105200,79374045,6325,6325,6325,6325,0
20250508,105100,79374045,6325,6325,6325,6325,0
20250508,105000,79374045,6325,6325,6325,6325,5
20250508,104900,79342420,6330,6325,6330,6325,22
20250508,104800,79203260,6330,6330,6330,6325,151
20250508,104700,78247680,6320,6320,6320,6320,0
20250508,104600,78247680,6320,6320,6320,6320,0
20250508,104500,78247680,6320,6320,6320,6320,0
20250508,104400,78247680,6320,6320,6320,6320,0
20250508,104300,78247680,6320,6320,6320,6320,0
20250508,104200,78247680,6320,6320,6320,6320,0
20250508,104100,78247680,6320,6320,6320,6320,0
20250508,104000,78247680,6320,6320,6320,6320,36
20250508,103900,78020160,6320,6320,6320,6320,275
20250508,103800,76282160,6320,6320,6320,6320,151
20250508,103700,75327840,6320,6320,6320,6320,0
20250508,103600,75327840,6320,6320,6320,6320,0
20250508,103500,75327840,6320,6320,6320,6320,383
20250508,103400,72907280,6320,6320,6320,6320,0
20250508,103300,72907280,6320,6320,6320,6320,0
20250508,103200,72907280,6320,6320,6320,6320,0
20250508,103100,72907280,6320,6320,6320,6320,82
20250508,103000,72389040,6330,6330,6330,6330,50
20250508,102900,72072540,6330,6330,6330,6330,203
20250508,102800,70787550,6330,6330,6330,6330,60
20250508,102700,70407750,6330,6330,6330,6330,0
20250508,102600,70407750,6330,6330,6330,6330,0
20250508,102500,70407750,6330,6330,6330,6330,0
20250508,102400,70407750,6330,6330,6330,6330,25
20250508,102300,70249500,6320,6320,6320,6320,0
20250508,102200,70249500,6320,6320,6320,6320,0
20250508,102100,70249500,6320,6320,6320,6320,0
20250508,102000,70249500,6320,6320,6320,6320,0
20250508,101900,70249500,6320,6320,6320,6320,0
20250508,101800,70249500,6320,6320,6320,6320,0
20250508,101700,70249500,6320,6320,6320,6320,0
20250508,101600,70249500,6320,6320,6320,6320,34
20250508,101500,70034620,6320,6320,6320,6320,0
20250508,101400,70034620,6320,6320,6320,6320,0
20250508,101300,70034620,6320,6320,6320,6320,0
20250508,101200,70034620,6320,6340,6340,6320,16
20250508,101100,69933300,6340,6340,6340,6340,0
20250508,101000,69933300,6340,6340,6340,6340,5
20250508,100900,69901600,6340,6340,6340,6340,0
20250508,100800,69901600,6340,6340,6340,6340,40
20250508,100700,69648000,6330,6330,6330,6330,0
20250508,100600,69648000,6330,6330,6330,6330,10
20250508,100500,69584700,6340,6340,6340,6340,20
20250508,100400,69457900,6330,6330,6330,6330,0
20250508,100300,69457900,6330,6330,6330,6330,3
20250508,100200,69438910,6300,6300,6300,6300,0
20250508,100100,69438910,6300,6300,6300,6300,1
20250508,100000,69432610,6300,6310,6310,6300,99
20250508,095900,68808900,6300,6300,6300,6300,0
20250508,095800,68808900,6300,6300,6300,6300,0
20250508,095700,68808900,6300,6300,6300,6300,0
20250508,095600,68808900,6300,6300,6300,6300,0
20250508,095500,68808900,6300,6320,6320,6300,2000
20250508,095400,56208780,6320,6320,6320,6320,25
20250508,095300,56050780,6320,6320,6320,6320,25
20250508,095200,55892780,6340,6340,6340,6340,0
20250508,095100,55892780,6340,6340,6340,6340,8
20250508,095000,55842060,6320,6320,6320,6320,0
20250508,094900,55842060,6320,6350,6350,6320,10
20250508,094800,55778590,6330,6330,6330,6330,0
20250508,094700,55778590,6330,6330,6330,6330,64
20250508,094600,55373470,6360,6370,6370,6340,394
20250508,094500,52868570,6370,6370,6370,6370,0
20250508,094400,52868570,6370,6370,6370,6370,9
20250508,094300,52811240,6370,6370,6370,6370,220
20250508,094200,51409840,6350,6350,6350,6350,0
20250508,094100,51409840,6350,6340,6350,6340,300
20250508,094000,49504960,6320,6320,6320,6310,624
20250508,093900,45562440,6340,6340,6340,6340,0
20250508,093800,45562440,6340,6340,6340,6340,100
20250508,093700,44928440,6320,6320,6320,6320,431
20250508,093600,42204520,6320,6320,6320,6320,432
20250508,093500,39474280,6320,6320,6330,6300,1095
20250508,093400,32557390,6310,6300,6310,6300,283
20250508,093300,30772110,6300,6300,6300,6300,0
20250508,093200,30772110,6300,6300,6300,6300,1
20250508,093100,30765810,6260,6310,6310,6260,2284
20250508,093000,16446800,6310,6310,6310,6310,1
20250508,092900,16440490,6260,6260,6260,6260,0
20250508,092800,16440490,6260,6260,6260,6260,0
20250508,092700,16440490,6260,6260,6260,6260,0
20250508,092600,16440490,6260,6260,6260,6260,0
20250508,092500,16440490,6260,6260,6260,6260,0
20250508,092400,16440490,6260,6260,6260,6260,0
20250508,092300,16440490,6260,6260,6260,6260,0
20250508,092200,16440490,6260,6300,6300,6260,250
20250508,092100,14870850,6330,6290,6330,6290,11
20250508,092000,14801260,6290,6300,6300,6290,91
20250508,091900,14228550,6290,6290,6290,6290,0
20250508,091800,14228550,6290,6290,6290,6290,0
20250508,091700,14228550,6290,6290,6290,6290,0
20250508,091600,14228550,6290,6300,6300,6290,80
20250508,091500,13724980,6330,6330,6330,6330,0
20250508,091400,13724980,6330,6330,6330,6330,100
20250508,091300,13091980,6330,6300,6330,6300,412
20250508,091200,10496320,6300,6300,6300,6300,0
20250508,091100,10496320,6300,6300,6300,6300,0
20250508,091000,10496320,6300,6300,6300,6300,0
20250508,090900,10496320,6300,6300,6300,6300,1
20250508,090800,10490020,6260,6260,6260,6260,40
20250508,090700,10239620,6260,6260,6260,6260,0
20250508,090600,10239620,6260,6260,6260,6260,50
20250508,090500,9926620,6330,6330,6330,6330,0
20250508,090400,9926620,6330,6330,6330,6330,0
20250508,090300,9926620,6330,6330,6330,6330,301
20250508,090200,8021290,6230,6240,6240,6230,133
20250508,090100,7192610,6230,6250,6250,6230,557
20250508,090000,3718190,6270,6240,6270,6230,596