KissMeData/176750/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,202600,11471510,7190,7190,7190,7190,1
20240508,202500,11471510,7190,7190,7190,7190,0
20240508,202400,11471510,7190,7190,7190,7190,0
20240508,202300,11471510,7190,7190,7190,7190,0
20240508,202200,11471510,7190,7190,7190,7190,0
20240508,202100,11471510,7190,7190,7190,7190,0
20240508,202000,11471510,7190,7190,7190,7190,0
20240508,201900,11471510,7190,7190,7190,7190,0
20240508,201800,11471510,7190,7190,7190,7190,0
20240508,201700,11471510,7190,7190,7190,7190,0
20240508,201600,11471510,7190,7190,7190,7190,0
20240508,201500,11471510,7190,7190,7190,7190,0
20240508,201400,11471510,7190,7190,7190,7190,0
20240508,201300,11471510,7190,7190,7190,7190,0
20240508,201200,11471510,7190,7190,7190,7190,0
20240508,201100,11471510,7190,7190,7190,7190,0
20240508,201000,11471510,7190,7190,7190,7190,0
20240508,200900,11471510,7190,7190,7190,7190,0
20240508,200800,11471510,7190,7190,7190,7190,0
20240508,200700,11471510,7190,7190,7190,7190,0
20240508,200600,11471510,7190,7190,7190,7190,0
20240508,200500,11471510,7190,7190,7190,7190,0
20240508,200400,11471510,7190,7190,7190,7190,0
20240508,200300,11471510,7190,7190,7190,7190,0
20240508,200200,11471510,7190,7190,7190,7190,0
20240508,200100,11471510,7190,7190,7190,7190,0
20240508,200000,11471510,7190,7190,7190,7190,0
20240508,195900,11471510,7190,7190,7190,7190,0
20240508,195800,11471510,7190,7190,7190,7190,0
20240508,195700,11471510,7190,7190,7190,7190,0
20240508,195600,11471510,7190,7190,7190,7190,1
20240508,195500,11471510,7190,7190,7190,7190,0
20240508,195400,11471510,7190,7190,7190,7190,0
20240508,195300,11471510,7190,7190,7190,7190,0
20240508,195200,11471510,7190,7190,7190,7190,0
20240508,195100,11471510,7190,7190,7190,7190,0
20240508,195000,11471510,7190,7190,7190,7190,0
20240508,194900,11471510,7190,7190,7190,7190,0
20240508,194800,11471510,7190,7190,7190,7190,0
20240508,194700,11471510,7190,7190,7190,7190,0
20240508,194600,11471510,7190,7190,7190,7190,0
20240508,194500,11471510,7190,7190,7190,7190,0
20240508,194400,11471510,7190,7190,7190,7190,0
20240508,194300,11471510,7190,7190,7190,7190,0
20240508,194200,11471510,7190,7190,7190,7190,0
20240508,194100,11471510,7190,7190,7190,7190,0
20240508,194000,11471510,7190,7190,7190,7190,0
20240508,193900,11471510,7190,7190,7190,7190,0
20240508,193800,11471510,7190,7190,7190,7190,0
20240508,193700,11471510,7190,7190,7190,7190,0
20240508,193600,11471510,7190,7190,7190,7190,0
20240508,193500,11471510,7190,7190,7190,7190,0
20240508,193400,11471510,7190,7190,7190,7190,0
20240508,193300,11471510,7190,7190,7190,7190,0
20240508,193200,11471510,7190,7190,7190,7190,0
20240508,193100,11471510,7190,7190,7190,7190,0
20240508,193000,11471510,7190,7190,7190,7190,0
20240508,192900,11471510,7190,7190,7190,7190,0
20240508,192800,11471510,7190,7190,7190,7190,0
20240508,192700,11471510,7190,7190,7190,7190,0
20240508,192600,11471510,7190,7190,7190,7190,1
20240508,192500,11471510,7190,7190,7190,7190,0
20240508,192400,11471510,7190,7190,7190,7190,0
20240508,192300,11471510,7190,7190,7190,7190,0
20240508,192200,11471510,7190,7190,7190,7190,0
20240508,192100,11471510,7190,7190,7190,7190,0
20240508,192000,11471510,7190,7190,7190,7190,0
20240508,191900,11471510,7190,7190,7190,7190,0
20240508,191800,11471510,7190,7190,7190,7190,0
20240508,191700,11471510,7190,7190,7190,7190,0
20240508,191600,11471510,7190,7190,7190,7190,0
20240508,191500,11471510,7190,7190,7190,7190,0
20240508,191400,11471510,7190,7190,7190,7190,0
20240508,191300,11471510,7190,7190,7190,7190,0
20240508,191200,11471510,7190,7190,7190,7190,0
20240508,191100,11471510,7190,7190,7190,7190,0
20240508,191000,11471510,7190,7190,7190,7190,0
20240508,190900,11471510,7190,7190,7190,7190,0
20240508,190800,11471510,7190,7190,7190,7190,0
20240508,190700,11471510,7190,7190,7190,7190,0
20240508,190600,11471510,7190,7190,7190,7190,0
20240508,190500,11471510,7190,7190,7190,7190,0
20240508,190400,11471510,7190,7190,7190,7190,0
20240508,190300,11471510,7190,7190,7190,7190,0
20240508,190200,11471510,7190,7190,7190,7190,0
20240508,190100,11471510,7190,7190,7190,7190,0
20240508,190000,11471510,7190,7190,7190,7190,0
20240508,185900,11471510,7190,7190,7190,7190,0
20240508,185800,11471510,7190,7190,7190,7190,0
20240508,185700,11471510,7190,7190,7190,7190,0
20240508,185600,11471510,7190,7190,7190,7190,1
20240508,185500,11471510,7190,7190,7190,7190,0
20240508,185400,11471510,7190,7190,7190,7190,0
20240508,185300,11471510,7190,7190,7190,7190,0
20240508,185200,11471510,7190,7190,7190,7190,0
20240508,185100,11471510,7190,7190,7190,7190,0
20240508,185000,11471510,7190,7190,7190,7190,0
20240508,184900,11471510,7190,7190,7190,7190,0
20240508,184800,11471510,7190,7190,7190,7190,0
20240508,184700,11471510,7190,7190,7190,7190,0
20240508,184600,11471510,7190,7190,7190,7190,0
20240508,184500,11471510,7190,7190,7190,7190,0
20240508,184400,11471510,7190,7190,7190,7190,0
20240508,184300,11471510,7190,7190,7190,7190,0
20240508,184200,11471510,7190,7190,7190,7190,0
20240508,184100,11471510,7190,7190,7190,7190,0
20240508,184000,11471510,7190,7190,7190,7190,0
20240508,183900,11471510,7190,7190,7190,7190,0
20240508,183800,11471510,7190,7190,7190,7190,0
20240508,183700,11471510,7190,7190,7190,7190,0
20240508,183600,11471510,7190,7190,7190,7190,0
20240508,183500,11471510,7190,7190,7190,7190,0
20240508,183400,11471510,7190,7190,7190,7190,0
20240508,183300,11471510,7190,7190,7190,7190,0
20240508,183200,11471510,7190,7190,7190,7190,0
20240508,183100,11471510,7190,7190,7190,7190,0
20240508,183000,11471510,7190,7190,7190,7190,0
20240508,182900,11471510,7190,7190,7190,7190,0
20240508,182800,11471510,7190,7190,7190,7190,0
20240508,182700,11471510,7190,7190,7190,7190,0
20240508,182600,11471510,7190,7190,7190,7190,1
20240508,182500,11471510,7190,7190,7190,7190,0
20240508,182400,11471510,7190,7190,7190,7190,0
20240508,182300,11471510,7190,7190,7190,7190,0
20240508,182200,11471510,7190,7190,7190,7190,0
20240508,182100,11471510,7190,7190,7190,7190,0
20240508,182000,11471510,7190,7190,7190,7190,0
20240508,181900,11471510,7190,7190,7190,7190,0
20240508,181800,11471510,7190,7190,7190,7190,0
20240508,181700,11471510,7190,7190,7190,7190,0
20240508,181600,11471510,7190,7190,7190,7190,0
20240508,181500,11471510,7190,7190,7190,7190,0
20240508,181400,11471510,7190,7190,7190,7190,0
20240508,181300,11471510,7190,7190,7190,7190,0
20240508,181200,11471510,7190,7190,7190,7190,0
20240508,181100,11471510,7190,7190,7190,7190,0
20240508,181000,11471510,7190,7190,7190,7190,0
20240508,180900,11471510,7190,7190,7190,7190,0
20240508,180800,11471510,7190,7190,7190,7190,0
20240508,180700,11471510,7190,7190,7190,7190,0
20240508,180600,11471510,7190,7190,7190,7190,0
20240508,180500,11471510,7190,7190,7190,7190,0
20240508,180400,11471510,7190,7190,7190,7190,0
20240508,180300,11471510,7190,7190,7190,7190,0
20240508,180200,11471510,7190,7190,7190,7190,0
20240508,180100,11471510,7190,7190,7190,7190,0
20240508,180000,11471510,7190,7190,7190,7190,0
20240508,175900,11471510,7190,7190,7190,7190,0
20240508,175800,11471510,7190,7190,7190,7190,0
20240508,175700,11471510,7190,7190,7190,7190,0
20240508,175600,11471510,7190,7190,7190,7190,1
20240508,175500,11471510,7190,7190,7190,7190,0
20240508,175400,11471510,7190,7190,7190,7190,0
20240508,175300,11471510,7190,7190,7190,7190,0
20240508,175200,11471510,7190,7190,7190,7190,0
20240508,175100,11471510,7190,7190,7190,7190,0
20240508,175000,11471510,7190,7190,7190,7190,0
20240508,174900,11471510,7190,7190,7190,7190,0
20240508,174800,11471510,7190,7190,7190,7190,0
20240508,174700,11471510,7190,7190,7190,7190,0
20240508,174600,11471510,7190,7190,7190,7190,0
20240508,174500,11471510,7190,7190,7190,7190,0
20240508,174400,11471510,7190,7190,7190,7190,0
20240508,174300,11471510,7190,7190,7190,7190,0
20240508,174200,11471510,7190,7190,7190,7190,0
20240508,174100,11471510,7190,7190,7190,7190,0
20240508,174000,11471510,7190,7190,7190,7190,0
20240508,173900,11471510,7190,7190,7190,7190,0
20240508,173800,11471510,7190,7190,7190,7190,0
20240508,173700,11471510,7190,7190,7190,7190,0
20240508,173600,11471510,7190,7190,7190,7190,0
20240508,173500,11471510,7190,7190,7190,7190,0
20240508,173400,11471510,7190,7190,7190,7190,0
20240508,173300,11471510,7190,7190,7190,7190,0
20240508,173200,11471510,7190,7190,7190,7190,0
20240508,173100,11471510,7190,7190,7190,7190,0
20240508,173000,11471510,7190,7190,7190,7190,0
20240508,172900,11471510,7190,7190,7190,7190,0
20240508,172800,11471510,7190,7190,7190,7190,0
20240508,172700,11471510,7190,7190,7190,7190,0
20240508,172600,11471510,7190,7190,7190,7190,1
20240508,172500,11471510,7190,7190,7190,7190,0
20240508,172400,11471510,7190,7190,7190,7190,0
20240508,172300,11471510,7190,7190,7190,7190,0
20240508,172200,11471510,7190,7190,7190,7190,0
20240508,172100,11471510,7190,7190,7190,7190,0
20240508,172000,11471510,7190,7190,7190,7190,0
20240508,171900,11471510,7190,7190,7190,7190,0
20240508,171800,11471510,7190,7190,7190,7190,0
20240508,171700,11471510,7190,7190,7190,7190,0
20240508,171600,11471510,7190,7190,7190,7190,0
20240508,171500,11471510,7190,7190,7190,7190,0
20240508,171400,11471510,7190,7190,7190,7190,0
20240508,171300,11471510,7190,7190,7190,7190,0
20240508,171200,11471510,7190,7190,7190,7190,0
20240508,171100,11471510,7190,7190,7190,7190,0
20240508,171000,11471510,7190,7190,7190,7190,0
20240508,170900,11471510,7190,7190,7190,7190,0
20240508,170800,11471510,7190,7190,7190,7190,0
20240508,170700,11471510,7190,7190,7190,7190,0
20240508,170600,11471510,7190,7190,7190,7190,0
20240508,170500,11471510,7190,7190,7190,7190,0
20240508,170400,11471510,7190,7190,7190,7190,0
20240508,170300,11471510,7190,7190,7190,7190,0
20240508,170200,11471510,7190,7190,7190,7190,0
20240508,170100,11471510,7190,7190,7190,7190,0
20240508,170000,11471510,7190,7190,7190,7190,0
20240508,165900,11471510,7190,7190,7190,7190,0
20240508,165800,11471510,7190,7190,7190,7190,0
20240508,165700,11471510,7190,7190,7190,7190,0
20240508,165600,11471510,7190,7190,7190,7190,1
20240508,165500,11471510,7190,7190,7190,7190,0
20240508,165400,11471510,7190,7190,7190,7190,0
20240508,165300,11471510,7190,7190,7190,7190,0
20240508,165200,11471510,7190,7190,7190,7190,0
20240508,165100,11471510,7190,7190,7190,7190,0
20240508,165000,11471510,7190,7190,7190,7190,0
20240508,164900,11471510,7190,7190,7190,7190,0
20240508,164800,11471510,7190,7190,7190,7190,0
20240508,164700,11471510,7190,7190,7190,7190,0
20240508,164600,11471510,7190,7190,7190,7190,0
20240508,164500,11471510,7190,7190,7190,7190,0
20240508,164400,11471510,7190,7190,7190,7190,0
20240508,164300,11471510,7190,7190,7190,7190,0
20240508,164200,11471510,7190,7190,7190,7190,0
20240508,164100,11471510,7190,7190,7190,7190,0
20240508,164000,11471510,7190,7190,7190,7190,0
20240508,163900,11471510,7190,7190,7190,7190,0
20240508,163800,11471510,7190,7190,7190,7190,0
20240508,163700,11471510,7190,7190,7190,7190,0
20240508,163600,11471510,7190,7190,7190,7190,0
20240508,163500,11471510,7190,7190,7190,7190,0
20240508,163400,11471510,7190,7190,7190,7190,0
20240508,163300,11471510,7190,7190,7190,7190,0
20240508,163200,11471510,7190,7190,7190,7190,0
20240508,163100,11471510,7190,7190,7190,7190,0
20240508,163000,11471510,7190,7190,7190,7190,0
20240508,162900,11471510,7190,7190,7190,7190,0
20240508,162800,11471510,7190,7190,7190,7190,0
20240508,162700,11471510,7190,7190,7190,7190,0
20240508,162600,11471510,7190,7190,7190,7190,1
20240508,162500,11471510,7190,7190,7190,7190,0
20240508,162400,11471510,7190,7190,7190,7190,0
20240508,162300,11471510,7190,7190,7190,7190,0
20240508,162200,11471510,7190,7190,7190,7190,0
20240508,162100,11471510,7190,7190,7190,7190,0
20240508,162000,11471510,7190,7190,7190,7190,0
20240508,161900,11471510,7190,7190,7190,7190,0
20240508,161800,11471510,7190,7190,7190,7190,0
20240508,161700,11471510,7190,7190,7190,7190,0
20240508,161600,11471510,7190,7190,7190,7190,0
20240508,161500,11471510,7190,7190,7190,7190,0
20240508,161400,11471510,7190,7190,7190,7190,0
20240508,161300,11471510,7190,7190,7190,7190,0
20240508,161200,11471510,7190,7190,7190,7190,0
20240508,161100,11471510,7190,7190,7190,7190,0
20240508,161000,11471510,7190,7190,7190,7190,0
20240508,160900,11471510,7190,7190,7190,7190,0
20240508,160800,11471510,7190,7190,7190,7190,0
20240508,160700,11471510,7190,7190,7190,7190,0
20240508,160600,11471510,7190,7190,7190,7190,0
20240508,160500,11471510,7190,7190,7190,7190,0
20240508,160400,11471510,7190,7190,7190,7190,0
20240508,160300,11471510,7190,7190,7190,7190,0
20240508,160200,11471510,7190,7190,7190,7190,0
20240508,160100,11471510,7190,7190,7190,7190,0
20240508,160000,11471510,7190,7190,7190,7190,0
20240508,155900,11471510,7190,7190,7190,7190,0
20240508,155800,11471510,7190,7190,7190,7190,0
20240508,155700,11471510,7190,7190,7190,7190,0
20240508,155600,11471510,7190,7190,7190,7190,1
20240508,155500,11471510,7190,7190,7190,7190,0
20240508,155400,11471510,7190,7190,7190,7190,0
20240508,155300,11471510,7190,7190,7190,7190,0
20240508,155200,11471510,7190,7190,7190,7190,0
20240508,155100,11471510,7190,7190,7190,7190,0
20240508,155000,11471510,7190,7190,7190,7190,0
20240508,154900,11471510,7190,7190,7190,7190,0
20240508,154800,11471510,7190,7190,7190,7190,0
20240508,154700,11471510,7190,7190,7190,7190,0
20240508,154600,11471510,7190,7190,7190,7190,0
20240508,154500,11471510,7190,7190,7190,7190,0
20240508,154400,11471510,7190,7190,7190,7190,0
20240508,154300,11471510,7190,7190,7190,7190,0
20240508,154200,11471510,7190,7190,7190,7190,0
20240508,154100,11471510,7190,7190,7190,7190,0
20240508,154000,11471510,7190,7190,7190,7190,0
20240508,153900,11471510,7190,7190,7190,7190,0
20240508,153800,11471510,7190,7190,7190,7190,0
20240508,153700,11471510,7190,7190,7190,7190,0
20240508,153600,11471510,7190,7190,7190,7190,0
20240508,153500,11471510,7190,7190,7190,7190,0
20240508,153400,11471510,7190,7190,7190,7190,0
20240508,153300,11471510,7190,7190,7190,7190,0
20240508,153200,11471510,7190,7190,7190,7190,0
20240508,153100,11471510,7190,7190,7190,7190,0
20240508,153000,11471510,7190,7190,7190,7190,0
20240508,152900,11471510,7190,7190,7190,7190,0
20240508,152800,11471510,7190,7190,7190,7190,0
20240508,152700,11471510,7190,7190,7190,7190,0
20240508,152600,11471510,7190,7190,7190,7190,0
20240508,152500,11471510,7190,7190,7190,7190,0
20240508,152400,11471510,7190,7190,7190,7190,0
20240508,152300,11471510,7190,7190,7190,7190,0
20240508,152200,11471510,7190,7190,7190,7190,0
20240508,152100,11471510,7190,7190,7190,7190,0
20240508,152000,11471510,7190,7190,7190,7190,0
20240508,151900,11471510,7190,7190,7190,7190,0
20240508,151800,11471510,7190,7190,7190,7190,0
20240508,151700,11471510,7190,7190,7190,7190,1
20240508,151600,11464320,7100,7110,7110,7100,100
20240508,151500,10754030,7200,7200,7200,7200,0
20240508,151400,10754030,7200,7200,7200,7200,0
20240508,151300,10754030,7200,7200,7200,7200,0
20240508,151200,10754030,7200,7200,7200,7200,0
20240508,151100,10754030,7200,7200,7200,7200,0
20240508,151000,10754030,7200,7200,7200,7200,0
20240508,150900,10754030,7200,7200,7200,7200,0
20240508,150800,10754030,7200,7200,7200,7200,0
20240508,150700,10754030,7200,7200,7200,7200,0
20240508,150600,10754030,7200,7200,7200,7200,0
20240508,150500,10754030,7200,7200,7200,7200,0
20240508,150400,10754030,7200,7200,7200,7200,0
20240508,150300,10754030,7200,7200,7200,7200,0
20240508,150200,10754030,7200,7200,7200,7200,0
20240508,150100,10754030,7200,7200,7200,7200,0
20240508,150000,10754030,7200,7200,7200,7200,0
20240508,145900,10754030,7200,7200,7200,7200,0
20240508,145800,10754030,7200,7200,7200,7200,0
20240508,145700,10754030,7200,7200,7200,7200,0
20240508,145600,10754030,7200,7200,7200,7200,0
20240508,145500,10754030,7200,7200,7200,7200,0
20240508,145400,10754030,7200,7200,7200,7200,0
20240508,145300,10754030,7200,7110,7200,7110,2
20240508,145200,10739720,7100,7100,7100,7100,0
20240508,145100,10739720,7100,7100,7100,7100,0
20240508,145000,10739720,7100,7100,7100,7100,0
20240508,144900,10739720,7100,7100,7100,7100,0
20240508,144800,10739720,7100,7100,7100,7100,0
20240508,144700,10739720,7100,7100,7100,7100,0
20240508,144600,10739720,7100,7100,7100,7100,0
20240508,144500,10739720,7100,7100,7100,7100,0
20240508,144400,10739720,7100,7100,7100,7100,0
20240508,144300,10739720,7100,7100,7100,7100,0
20240508,144200,10739720,7100,7100,7100,7100,0
20240508,144100,10739720,7100,7100,7100,7100,0
20240508,144000,10739720,7100,7100,7100,7100,0
20240508,143900,10739720,7100,7100,7100,7100,0
20240508,143800,10739720,7100,7100,7100,7100,0
20240508,143700,10739720,7100,7100,7100,7100,0
20240508,143600,10739720,7100,7100,7100,7100,0
20240508,143500,10739720,7100,7100,7100,7100,0
20240508,143400,10739720,7100,7100,7100,7100,0
20240508,143300,10739720,7100,7100,7100,7100,0
20240508,143200,10739720,7100,7100,7100,7100,0
20240508,143100,10739720,7100,7100,7100,7100,0
20240508,143000,10739720,7100,7100,7100,7100,0
20240508,142900,10739720,7100,7100,7100,7100,0
20240508,142800,10739720,7100,7100,7100,7100,0
20240508,142700,10739720,7100,7100,7100,7100,0
20240508,142600,10739720,7100,7100,7100,7100,0
20240508,142500,10739720,7100,7100,7100,7100,0
20240508,142400,10739720,7100,7100,7100,7100,0
20240508,142300,10739720,7100,7100,7100,7100,100
20240508,142200,10029720,7100,7100,7100,7100,0
20240508,142100,10029720,7100,7100,7100,7100,0
20240508,142000,10029720,7100,7100,7100,7100,0
20240508,141900,10029720,7100,7100,7100,7100,0
20240508,141800,10029720,7100,7100,7100,7100,0
20240508,141700,10029720,7100,7100,7100,7100,0
20240508,141600,10029720,7100,7100,7100,7100,0
20240508,141500,10029720,7100,7100,7100,7100,0
20240508,141400,10029720,7100,7100,7100,7100,0
20240508,141300,10029720,7100,7100,7100,7100,0
20240508,141200,10029720,7100,7100,7100,7100,0
20240508,141100,10029720,7100,7100,7100,7100,0
20240508,141000,10029720,7100,7100,7100,7100,0
20240508,140900,10029720,7100,7100,7100,7100,0
20240508,140800,10029720,7100,7100,7100,7100,0
20240508,140700,10029720,7100,7100,7100,7100,0
20240508,140600,10029720,7100,7100,7100,7100,0
20240508,140500,10029720,7100,7100,7100,7100,0
20240508,140400,10029720,7100,7100,7100,7100,0
20240508,140300,10029720,7100,7100,7100,7100,0
20240508,140200,10029720,7100,7100,7100,7100,0
20240508,140100,10029720,7100,7100,7100,7100,0
20240508,140000,10029720,7100,7100,7100,7100,0
20240508,135900,10029720,7100,7100,7100,7100,0
20240508,135800,10029720,7100,7100,7100,7100,0
20240508,135700,10029720,7100,7100,7100,7100,0
20240508,135600,10029720,7100,7100,7100,7100,0
20240508,135500,10029720,7100,7100,7100,7100,0
20240508,135400,10029720,7100,7100,7100,7100,0
20240508,135300,10029720,7100,7100,7100,7100,0
20240508,135200,10029720,7100,7100,7100,7100,0
20240508,135100,10029720,7100,7100,7100,7100,0
20240508,135000,10029720,7100,7100,7100,7100,0
20240508,134900,10029720,7100,7150,7150,7100,450
20240508,134800,6829880,7280,7280,7280,7280,0
20240508,134700,6829880,7280,7280,7280,7280,0
20240508,134600,6829880,7280,7280,7280,7280,0
20240508,134500,6829880,7280,7280,7280,7280,0
20240508,134400,6829880,7280,7280,7280,7280,0
20240508,134300,6829880,7280,7280,7280,7280,0
20240508,134200,6829880,7280,7280,7280,7280,0
20240508,134100,6829880,7280,7280,7280,7280,0
20240508,134000,6829880,7280,7280,7280,7280,0
20240508,133900,6829880,7280,7280,7280,7280,0
20240508,133800,6829880,7280,7280,7280,7280,0
20240508,133700,6829880,7280,7280,7280,7280,0
20240508,133600,6829880,7280,7280,7280,7280,0
20240508,133500,6829880,7280,7280,7280,7280,140
20240508,133400,5810680,7280,7280,7280,7280,0
20240508,133300,5810680,7280,7280,7280,7280,0
20240508,133200,5810680,7280,7280,7280,7280,0
20240508,133100,5810680,7280,7280,7280,7280,0
20240508,133000,5810680,7280,7280,7280,7280,0
20240508,132900,5810680,7280,7280,7280,7280,0
20240508,132800,5810680,7280,7280,7280,7280,0
20240508,132700,5810680,7280,7280,7280,7280,0
20240508,132600,5810680,7280,7280,7280,7280,0
20240508,132500,5810680,7280,7280,7280,7280,0
20240508,132400,5810680,7280,7280,7280,7280,0
20240508,132300,5810680,7280,7280,7280,7280,0
20240508,132200,5810680,7280,7280,7280,7280,0
20240508,132100,5810680,7280,7280,7280,7280,0
20240508,132000,5810680,7280,7280,7280,7280,0
20240508,131900,5810680,7280,7280,7280,7280,0
20240508,131800,5810680,7280,7280,7280,7280,0
20240508,131700,5810680,7280,7280,7280,7280,0
20240508,131600,5810680,7280,7280,7280,7280,0
20240508,131500,5810680,7280,7280,7280,7280,0
20240508,131400,5810680,7280,7280,7280,7280,0
20240508,131300,5810680,7280,7280,7280,7280,0
20240508,131200,5810680,7280,7280,7280,7280,0
20240508,131100,5810680,7280,7280,7280,7280,0
20240508,131000,5810680,7280,7280,7280,7280,0
20240508,130900,5810680,7280,7280,7280,7280,0
20240508,130800,5810680,7280,7280,7280,7280,0
20240508,130700,5810680,7280,7280,7280,7280,0
20240508,130600,5810680,7280,7280,7280,7280,0
20240508,130500,5810680,7280,7280,7280,7280,0
20240508,130400,5810680,7280,7280,7280,7280,0
20240508,130300,5810680,7280,7280,7280,7280,0
20240508,130200,5810680,7280,7280,7280,7280,0
20240508,130100,5810680,7280,7280,7280,7280,0
20240508,130000,5810680,7280,7280,7280,7280,0
20240508,125900,5810680,7280,7280,7280,7280,0
20240508,125800,5810680,7280,7280,7280,7280,0
20240508,125700,5810680,7280,7280,7280,7280,0
20240508,125600,5810680,7280,7280,7280,7280,0
20240508,125500,5810680,7280,7280,7280,7280,0
20240508,125400,5810680,7280,7280,7280,7280,0
20240508,125300,5810680,7280,7280,7280,7280,0
20240508,125200,5810680,7280,7280,7280,7280,0
20240508,125100,5810680,7280,7280,7280,7280,0
20240508,125000,5810680,7280,7280,7280,7280,0
20240508,124900,5810680,7280,7280,7280,7280,0
20240508,124800,5810680,7280,7280,7280,7280,0
20240508,124700,5810680,7280,7150,7280,7150,2
20240508,124600,5796250,7110,7110,7110,7110,0
20240508,124500,5796250,7110,7110,7110,7110,0
20240508,124400,5796250,7110,7110,7110,7110,0
20240508,124300,5796250,7110,7110,7110,7110,0
20240508,124200,5796250,7110,7110,7110,7110,0
20240508,124100,5796250,7110,7110,7110,7110,0
20240508,124000,5796250,7110,7110,7110,7110,0
20240508,123900,5796250,7110,7110,7110,7110,0
20240508,123800,5796250,7110,7110,7110,7110,0
20240508,123700,5796250,7110,7110,7110,7110,0
20240508,123600,5796250,7110,7110,7110,7110,0
20240508,123500,5796250,7110,7110,7110,7110,0
20240508,123400,5796250,7110,7110,7110,7110,0
20240508,123300,5796250,7110,7110,7110,7110,0
20240508,123200,5796250,7110,7110,7110,7110,0
20240508,123100,5796250,7110,7110,7110,7110,0
20240508,123000,5796250,7110,7110,7110,7110,0
20240508,122900,5796250,7110,7110,7110,7110,0
20240508,122800,5796250,7110,7110,7110,7110,0
20240508,122700,5796250,7110,7110,7110,7110,0
20240508,122600,5796250,7110,7110,7110,7110,0
20240508,122500,5796250,7110,7110,7110,7110,0
20240508,122400,5796250,7110,7110,7110,7110,0
20240508,122300,5796250,7110,7110,7110,7110,0
20240508,122200,5796250,7110,7110,7110,7110,0
20240508,122100,5796250,7110,7110,7110,7110,0
20240508,122000,5796250,7110,7110,7110,7110,0
20240508,121900,5796250,7110,7110,7110,7110,0
20240508,121800,5796250,7110,7110,7110,7110,0
20240508,121700,5796250,7110,7110,7110,7110,0
20240508,121600,5796250,7110,7110,7110,7110,0
20240508,121500,5796250,7110,7110,7110,7110,0
20240508,121400,5796250,7110,7110,7110,7110,0
20240508,121300,5796250,7110,7110,7110,7110,0
20240508,121200,5796250,7110,7110,7110,7110,0
20240508,121100,5796250,7110,7110,7110,7110,0
20240508,121000,5796250,7110,7110,7110,7110,0
20240508,120900,5796250,7110,7110,7110,7110,0
20240508,120800,5796250,7110,7110,7110,7110,0
20240508,120700,5796250,7110,7110,7110,7110,0
20240508,120600,5796250,7110,7110,7110,7110,0
20240508,120500,5796250,7110,7110,7110,7110,0
20240508,120400,5796250,7110,7110,7110,7110,0
20240508,120300,5796250,7110,7110,7110,7110,0
20240508,120200,5796250,7110,7110,7110,7110,0
20240508,120100,5796250,7110,7110,7110,7110,0
20240508,120000,5796250,7110,7110,7110,7110,0
20240508,115900,5796250,7110,7110,7110,7110,0
20240508,115800,5796250,7110,7110,7110,7110,0
20240508,115700,5796250,7110,7110,7110,7110,0
20240508,115600,5796250,7110,7110,7110,7110,0
20240508,115500,5796250,7110,7110,7110,7110,0
20240508,115400,5796250,7110,7110,7110,7110,0
20240508,115300,5796250,7110,7110,7110,7110,0
20240508,115200,5796250,7110,7110,7110,7110,0
20240508,115100,5796250,7110,7110,7110,7110,0
20240508,115000,5796250,7110,7110,7110,7110,0
20240508,114900,5796250,7110,7110,7110,7110,0
20240508,114800,5796250,7110,7110,7110,7110,0
20240508,114700,5796250,7110,7110,7110,7110,0
20240508,114600,5796250,7110,7110,7110,7110,50
20240508,114500,5440750,7110,7110,7110,7110,0
20240508,114400,5440750,7110,7110,7110,7110,0
20240508,114300,5440750,7110,7110,7110,7110,0
20240508,114200,5440750,7110,7110,7110,7110,0
20240508,114100,5440750,7110,7110,7110,7110,0
20240508,114000,5440750,7110,7110,7110,7110,60
20240508,113900,5014150,7110,7110,7110,7110,1
20240508,113800,5007040,7100,7100,7100,7100,0
20240508,113700,5007040,7100,7100,7100,7100,0
20240508,113600,5007040,7100,7100,7100,7100,48
20240508,113500,4666240,7100,7100,7100,7100,0
20240508,113400,4666240,7100,7100,7100,7100,2
20240508,113300,4652040,7280,7280,7280,7280,0
20240508,113200,4652040,7280,7280,7280,7280,0
20240508,113100,4652040,7280,7280,7280,7280,0
20240508,113000,4652040,7280,7280,7280,7280,0
20240508,112900,4652040,7280,7280,7280,7280,0
20240508,112800,4652040,7280,7280,7280,7280,0
20240508,112700,4652040,7280,7280,7280,7280,0
20240508,112600,4652040,7280,7280,7280,7280,0
20240508,112500,4652040,7280,7280,7280,7280,0
20240508,112400,4652040,7280,7280,7280,7280,0
20240508,112300,4652040,7280,7280,7280,7280,0
20240508,112200,4652040,7280,7280,7280,7280,0
20240508,112100,4652040,7280,7280,7280,7280,0
20240508,112000,4652040,7280,7280,7280,7280,0
20240508,111900,4652040,7280,7280,7280,7280,0
20240508,111800,4652040,7280,7280,7280,7280,0
20240508,111700,4652040,7280,7280,7280,7280,0
20240508,111600,4652040,7280,7280,7280,7280,0
20240508,111500,4652040,7280,7280,7280,7280,0
20240508,111400,4652040,7280,7280,7280,7280,0
20240508,111300,4652040,7280,7280,7280,7280,0
20240508,111200,4652040,7280,7280,7280,7280,0
20240508,111100,4652040,7280,7280,7280,7280,0
20240508,111000,4652040,7280,7280,7280,7280,0
20240508,110900,4652040,7280,7280,7280,7280,0
20240508,110800,4652040,7280,7280,7280,7280,0
20240508,110700,4652040,7280,7280,7280,7280,0
20240508,110600,4652040,7280,7280,7280,7280,0
20240508,110500,4652040,7280,7280,7280,7280,0
20240508,110400,4652040,7280,7280,7280,7280,0
20240508,110300,4652040,7280,7280,7280,7280,0
20240508,110200,4652040,7280,7280,7280,7280,0
20240508,110100,4652040,7280,7280,7280,7280,0
20240508,110000,4652040,7280,7280,7280,7280,0
20240508,105900,4652040,7280,7280,7280,7280,0
20240508,105800,4652040,7280,7280,7280,7280,0
20240508,105700,4652040,7280,7280,7280,7280,0
20240508,105600,4652040,7280,7280,7280,7280,0
20240508,105500,4652040,7280,7280,7280,7280,0
20240508,105400,4652040,7280,7280,7280,7280,0
20240508,105300,4652040,7280,7280,7280,7280,0
20240508,105200,4652040,7280,7280,7280,7280,0
20240508,105100,4652040,7280,7280,7280,7280,0
20240508,105000,4652040,7280,7280,7280,7280,500
20240508,104900,1012040,7270,7270,7270,7270,0
20240508,104800,1012040,7270,7270,7270,7270,0
20240508,104700,1012040,7270,7270,7270,7270,0
20240508,104600,1012040,7270,7270,7270,7270,0
20240508,104500,1012040,7270,7270,7270,7270,0
20240508,104400,1012040,7270,7270,7270,7270,0
20240508,104300,1012040,7270,7270,7270,7270,0
20240508,104200,1012040,7270,7270,7270,7270,0
20240508,104100,1012040,7270,7270,7270,7270,0
20240508,104000,1012040,7270,7270,7270,7270,2
20240508,103900,997500,7280,7280,7280,7280,0
20240508,103800,997500,7280,7280,7280,7280,0
20240508,103700,997500,7280,7280,7280,7280,0
20240508,103600,997500,7280,7280,7280,7280,0
20240508,103500,997500,7280,7280,7280,7280,0
20240508,103400,997500,7280,7280,7280,7280,0
20240508,103300,997500,7280,7280,7280,7280,0
20240508,103200,997500,7280,7280,7280,7280,0
20240508,103100,997500,7280,7280,7280,7280,0
20240508,103000,997500,7280,7280,7280,7280,0
20240508,102900,997500,7280,7280,7280,7280,0
20240508,102800,997500,7280,7280,7280,7280,0
20240508,102700,997500,7280,7280,7280,7280,0
20240508,102600,997500,7280,7280,7280,7280,0
20240508,102500,997500,7280,7280,7280,7280,0
20240508,102400,997500,7280,7280,7280,7280,0
20240508,102300,997500,7280,7280,7280,7280,0
20240508,102200,997500,7280,7280,7280,7280,0
20240508,102100,997500,7280,7280,7280,7280,0
20240508,102000,997500,7280,7280,7280,7280,1
20240508,101900,990220,7350,7350,7350,7350,0
20240508,101800,990220,7350,7350,7350,7350,0
20240508,101700,990220,7350,7350,7350,7350,0
20240508,101600,990220,7350,7350,7350,7350,0
20240508,101500,990220,7350,7350,7350,7350,0
20240508,101400,990220,7350,7350,7350,7350,0
20240508,101300,990220,7350,7350,7350,7350,0
20240508,101200,990220,7350,7350,7350,7350,0
20240508,101100,990220,7350,7350,7350,7350,0
20240508,101000,990220,7350,7350,7350,7350,0
20240508,100900,990220,7350,7350,7350,7350,0
20240508,100800,990220,7350,7350,7350,7350,0
20240508,100700,990220,7350,7350,7350,7350,0
20240508,100600,990220,7350,7350,7350,7350,0
20240508,100500,990220,7350,7350,7350,7350,0
20240508,100400,990220,7350,7350,7350,7350,0
20240508,100300,990220,7350,7350,7350,7350,0
20240508,100200,990220,7350,7350,7350,7350,0
20240508,100100,990220,7350,7350,7350,7350,0
20240508,100000,990220,7350,7350,7350,7350,0
20240508,095900,990220,7350,7350,7350,7350,0
20240508,095800,990220,7350,7350,7350,7350,0
20240508,095700,990220,7350,7350,7350,7350,0
20240508,095600,990220,7350,7350,7350,7350,0
20240508,095500,990220,7350,7350,7350,7350,0
20240508,095400,990220,7350,7350,7350,7350,1
20240508,095300,982870,7390,7390,7390,7390,0
20240508,095200,982870,7390,7390,7390,7390,0
20240508,095100,982870,7390,7390,7390,7390,0
20240508,095000,982870,7390,7390,7390,7390,0
20240508,094900,982870,7390,7390,7390,7390,0
20240508,094800,982870,7390,7390,7390,7390,0
20240508,094700,982870,7390,7390,7390,7390,0
20240508,094600,982870,7390,7390,7390,7390,0
20240508,094500,982870,7390,7390,7390,7390,0
20240508,094400,982870,7390,7390,7390,7390,0
20240508,094300,982870,7390,7390,7390,7390,0
20240508,094200,982870,7390,7390,7390,7390,0
20240508,094100,982870,7390,7390,7390,7390,0
20240508,094000,982870,7390,7390,7390,7390,0
20240508,093900,982870,7390,7390,7390,7390,0
20240508,093800,982870,7390,7390,7390,7390,0
20240508,093700,982870,7390,7390,7390,7390,0
20240508,093600,982870,7390,7390,7390,7390,0
20240508,093500,982870,7390,7390,7390,7390,0
20240508,093400,982870,7390,7390,7390,7390,0
20240508,093300,982870,7390,7390,7390,7390,0
20240508,093200,982870,7390,7390,7390,7390,0
20240508,093100,982870,7390,7390,7390,7390,0
20240508,093000,982870,7390,7390,7390,7390,0
20240508,092900,982870,7390,7390,7390,7390,0
20240508,092800,982870,7390,7390,7390,7390,0
20240508,092700,982870,7390,7390,7390,7390,0
20240508,092600,982870,7390,7390,7390,7390,0
20240508,092500,982870,7390,7390,7390,7390,0
20240508,092400,982870,7390,7390,7390,7390,0
20240508,092300,982870,7390,7390,7390,7390,0
20240508,092200,982870,7390,7390,7390,7390,0
20240508,092100,982870,7390,7390,7390,7390,0
20240508,092000,982870,7390,7390,7390,7390,0
20240508,091900,982870,7390,7390,7390,7390,0
20240508,091800,982870,7390,7390,7390,7390,0
20240508,091700,982870,7390,7390,7390,7390,0
20240508,091600,982870,7390,7390,7390,7390,0
20240508,091500,982870,7390,7390,7390,7390,0
20240508,091400,982870,7390,7390,7390,7390,0
20240508,091300,982870,7390,7390,7390,7390,0
20240508,091200,982870,7390,7390,7390,7390,0
20240508,091100,982870,7390,7390,7390,7390,0
20240508,091000,982870,7390,7390,7390,7390,0
20240508,090900,982870,7390,7390,7390,7390,0
20240508,090800,982870,7390,7390,7390,7390,0
20240508,090700,982870,7390,7390,7390,7390,0
20240508,090600,982870,7390,7390,7390,7390,0
20240508,090500,982870,7390,7390,7390,7390,0
20240508,090400,982870,7390,7390,7390,7390,0
20240508,090300,982870,7390,7390,7390,7390,0
20240508,090200,982870,7390,7390,7390,7390,0
20240508,090100,982870,7390,7390,7390,7390,0
20240508,090000,982870,7390,7390,7390,7390,133