KissMeData/011560/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,185500,225774510,9470,9470,9470,9470,565
20240508,185400,225774510,9470,9470,9470,9470,0
20240508,185300,225774510,9470,9470,9470,9470,0
20240508,185200,225774510,9470,9470,9470,9470,0
20240508,185100,225774510,9470,9470,9470,9470,0
20240508,185000,225774510,9470,9470,9470,9470,0
20240508,184900,225774510,9470,9470,9470,9470,0
20240508,184800,225774510,9470,9470,9470,9470,0
20240508,184700,225774510,9470,9470,9470,9470,0
20240508,184600,225774510,9470,9470,9470,9470,0
20240508,184500,225774510,9470,9470,9470,9470,0
20240508,184400,225774510,9470,9470,9470,9470,0
20240508,184300,225774510,9470,9470,9470,9470,0
20240508,184200,225774510,9470,9470,9470,9470,0
20240508,184100,225774510,9470,9470,9470,9470,0
20240508,184000,225774510,9470,9470,9470,9470,0
20240508,183900,225774510,9470,9470,9470,9470,0
20240508,183800,225774510,9470,9470,9470,9470,0
20240508,183700,225774510,9470,9470,9470,9470,0
20240508,183600,225774510,9470,9470,9470,9470,0
20240508,183500,225774510,9470,9470,9470,9470,0
20240508,183400,225774510,9470,9470,9470,9470,0
20240508,183300,225774510,9470,9470,9470,9470,0
20240508,183200,225774510,9470,9470,9470,9470,0
20240508,183100,225774510,9470,9470,9470,9470,0
20240508,183000,225774510,9470,9470,9470,9470,0
20240508,182900,225774510,9470,9470,9470,9470,0
20240508,182800,225774510,9470,9470,9470,9470,0
20240508,182700,225774510,9470,9470,9470,9470,0
20240508,182600,225774510,9470,9470,9470,9470,0
20240508,182500,225774510,9470,9470,9470,9470,565
20240508,182400,225774510,9470,9470,9470,9470,0
20240508,182300,225774510,9470,9470,9470,9470,0
20240508,182200,225774510,9470,9470,9470,9470,0
20240508,182100,225774510,9470,9470,9470,9470,0
20240508,182000,225774510,9470,9470,9470,9470,0
20240508,181900,225774510,9470,9470,9470,9470,0
20240508,181800,225774510,9470,9470,9470,9470,0
20240508,181700,225774510,9470,9470,9470,9470,0
20240508,181600,225774510,9470,9470,9470,9470,0
20240508,181500,225774510,9470,9470,9470,9470,0
20240508,181400,225774510,9470,9470,9470,9470,0
20240508,181300,225774510,9470,9470,9470,9470,0
20240508,181200,225774510,9470,9470,9470,9470,0
20240508,181100,225774510,9470,9470,9470,9470,0
20240508,181000,225774510,9470,9470,9470,9470,0
20240508,180900,225774510,9470,9470,9470,9470,0
20240508,180800,225774510,9470,9470,9470,9470,0
20240508,180700,225774510,9470,9470,9470,9470,0
20240508,180600,225774510,9470,9470,9470,9470,0
20240508,180500,225774510,9470,9470,9470,9470,0
20240508,180400,225774510,9470,9470,9470,9470,0
20240508,180300,225774510,9470,9470,9470,9470,0
20240508,180200,225774510,9470,9470,9470,9470,0
20240508,180100,225774510,9470,9470,9470,9470,0
20240508,180000,225774510,9470,9470,9470,9470,0
20240508,175900,225774510,9470,9470,9470,9470,0
20240508,175800,225774510,9470,9470,9470,9470,0
20240508,175700,225774510,9470,9470,9470,9470,0
20240508,175600,225774510,9470,9470,9470,9470,0
20240508,175500,225774510,9470,9470,9470,9470,565
20240508,175400,225774510,9470,9470,9470,9470,0
20240508,175300,225774510,9470,9470,9470,9470,0
20240508,175200,225774510,9470,9470,9470,9470,0
20240508,175100,225774510,9470,9470,9470,9470,0
20240508,175000,225774510,9470,9470,9470,9470,0
20240508,174900,225774510,9470,9470,9470,9470,0
20240508,174800,225774510,9470,9470,9470,9470,0
20240508,174700,225774510,9470,9470,9470,9470,0
20240508,174600,225774510,9470,9470,9470,9470,0
20240508,174500,225774510,9470,9470,9470,9470,0
20240508,174400,225774510,9470,9470,9470,9470,0
20240508,174300,225774510,9470,9470,9470,9470,0
20240508,174200,225774510,9470,9470,9470,9470,0
20240508,174100,225774510,9470,9470,9470,9470,0
20240508,174000,225774510,9470,9470,9470,9470,0
20240508,173900,225774510,9470,9470,9470,9470,0
20240508,173800,225774510,9470,9470,9470,9470,0
20240508,173700,225774510,9470,9470,9470,9470,0
20240508,173600,225774510,9470,9470,9470,9470,0
20240508,173500,225774510,9470,9470,9470,9470,0
20240508,173400,225774510,9470,9470,9470,9470,0
20240508,173300,225774510,9470,9470,9470,9470,0
20240508,173200,225774510,9470,9470,9470,9470,0
20240508,173100,225774510,9470,9470,9470,9470,0
20240508,173000,225774510,9470,9470,9470,9470,0
20240508,172900,225774510,9470,9470,9470,9470,0
20240508,172800,225774510,9470,9470,9470,9470,0
20240508,172700,225774510,9470,9470,9470,9470,0
20240508,172600,225774510,9470,9470,9470,9470,0
20240508,172500,225774510,9470,9470,9470,9470,565
20240508,172400,225774510,9470,9470,9470,9470,0
20240508,172300,225774510,9470,9470,9470,9470,0
20240508,172200,225774510,9470,9470,9470,9470,0
20240508,172100,225774510,9470,9470,9470,9470,0
20240508,172000,225774510,9470,9470,9470,9470,0
20240508,171900,225774510,9470,9470,9470,9470,0
20240508,171800,225774510,9470,9470,9470,9470,0
20240508,171700,225774510,9470,9470,9470,9470,0
20240508,171600,225774510,9470,9470,9470,9470,0
20240508,171500,225774510,9470,9470,9470,9470,0
20240508,171400,225774510,9470,9470,9470,9470,0
20240508,171300,225774510,9470,9470,9470,9470,0
20240508,171200,225774510,9470,9470,9470,9470,0
20240508,171100,225774510,9470,9470,9470,9470,0
20240508,171000,225774510,9470,9470,9470,9470,0
20240508,170900,225774510,9470,9470,9470,9470,0
20240508,170800,225774510,9470,9470,9470,9470,0
20240508,170700,225774510,9470,9470,9470,9470,0
20240508,170600,225774510,9470,9470,9470,9470,0
20240508,170500,225774510,9470,9470,9470,9470,0
20240508,170400,225774510,9470,9470,9470,9470,0
20240508,170300,225774510,9470,9470,9470,9470,0
20240508,170200,225774510,9470,9470,9470,9470,0
20240508,170100,225774510,9470,9470,9470,9470,0
20240508,170000,225774510,9470,9470,9470,9470,0
20240508,165900,225774510,9470,9470,9470,9470,0
20240508,165800,225774510,9470,9470,9470,9470,0
20240508,165700,225774510,9470,9470,9470,9470,0
20240508,165600,225774510,9470,9470,9470,9470,0
20240508,165500,225774510,9470,9470,9470,9470,565
20240508,165400,225774510,9470,9470,9470,9470,0
20240508,165300,225774510,9470,9470,9470,9470,0
20240508,165200,225774510,9470,9470,9470,9470,0
20240508,165100,225774510,9470,9470,9470,9470,0
20240508,165000,225774510,9470,9470,9470,9470,0
20240508,164900,225774510,9470,9470,9470,9470,0
20240508,164800,225774510,9470,9470,9470,9470,0
20240508,164700,225774510,9470,9470,9470,9470,0
20240508,164600,225774510,9470,9470,9470,9470,0
20240508,164500,225774510,9470,9470,9470,9470,0
20240508,164400,225774510,9470,9470,9470,9470,0
20240508,164300,225774510,9470,9470,9470,9470,0
20240508,164200,225774510,9470,9470,9470,9470,0
20240508,164100,225774510,9470,9470,9470,9470,0
20240508,164000,225774510,9470,9470,9470,9470,0
20240508,163900,225774510,9470,9470,9470,9470,0
20240508,163800,225774510,9470,9470,9470,9470,0
20240508,163700,225774510,9470,9470,9470,9470,0
20240508,163600,225774510,9470,9470,9470,9470,0
20240508,163500,225774510,9470,9470,9470,9470,0
20240508,163400,225774510,9470,9470,9470,9470,0
20240508,163300,225774510,9470,9470,9470,9470,0
20240508,163200,225774510,9470,9470,9470,9470,0
20240508,163100,225774510,9470,9470,9470,9470,0
20240508,163000,225774510,9470,9470,9470,9470,0
20240508,162900,225774510,9470,9470,9470,9470,0
20240508,162800,225774510,9470,9470,9470,9470,0
20240508,162700,225774510,9470,9470,9470,9470,0
20240508,162600,225774510,9470,9470,9470,9470,0
20240508,162500,225774510,9470,9470,9470,9470,565
20240508,162400,225774510,9470,9470,9470,9470,0
20240508,162300,225774510,9470,9470,9470,9470,0
20240508,162200,225774510,9470,9470,9470,9470,0
20240508,162100,225774510,9470,9470,9470,9470,0
20240508,162000,225774510,9470,9470,9470,9470,0
20240508,161900,225774510,9470,9470,9470,9470,0
20240508,161800,225774510,9470,9470,9470,9470,0
20240508,161700,225774510,9470,9470,9470,9470,0
20240508,161600,225774510,9470,9470,9470,9470,0
20240508,161500,225774510,9470,9470,9470,9470,0
20240508,161400,225774510,9470,9470,9470,9470,0
20240508,161300,225774510,9470,9470,9470,9470,0
20240508,161200,225774510,9470,9470,9470,9470,0
20240508,161100,225774510,9470,9470,9470,9470,0
20240508,161000,225774510,9470,9470,9470,9470,0
20240508,160900,225774510,9470,9470,9470,9470,0
20240508,160800,225774510,9470,9470,9470,9470,0
20240508,160700,225774510,9470,9470,9470,9470,0
20240508,160600,225774510,9470,9470,9470,9470,0
20240508,160500,225774510,9470,9470,9470,9470,0
20240508,160400,225774510,9470,9470,9470,9470,0
20240508,160300,225774510,9470,9470,9470,9470,0
20240508,160200,225774510,9470,9470,9470,9470,0
20240508,160100,225774510,9470,9470,9470,9470,0
20240508,160000,225774510,9470,9470,9470,9470,0
20240508,155900,225774510,9470,9470,9470,9470,0
20240508,155800,225774510,9470,9470,9470,9470,0
20240508,155700,225774510,9470,9470,9470,9470,0
20240508,155600,225774510,9470,9470,9470,9470,0
20240508,155500,225774510,9470,9470,9470,9470,565
20240508,155400,225774510,9470,9470,9470,9470,0
20240508,155300,225774510,9470,9470,9470,9470,0
20240508,155200,225774510,9470,9470,9470,9470,0
20240508,155100,225774510,9470,9470,9470,9470,0
20240508,155000,225774510,9470,9470,9470,9470,0
20240508,154900,225774510,9470,9470,9470,9470,0
20240508,154800,225774510,9470,9470,9470,9470,0
20240508,154700,225774510,9470,9470,9470,9470,0
20240508,154600,225774510,9470,9470,9470,9470,0
20240508,154500,225774510,9470,9470,9470,9470,0
20240508,154400,225774510,9470,9470,9470,9470,0
20240508,154300,225774510,9470,9470,9470,9470,0
20240508,154200,225774510,9470,9470,9470,9470,0
20240508,154100,225774510,9470,9470,9470,9470,0
20240508,154000,225774510,9470,9470,9470,9470,0
20240508,153900,225774510,9470,9470,9470,9470,0
20240508,153800,225774510,9470,9470,9470,9470,0
20240508,153700,225774510,9470,9470,9470,9470,0
20240508,153600,225774510,9470,9470,9470,9470,0
20240508,153500,225774510,9470,9470,9470,9470,0
20240508,153400,225774510,9470,9470,9470,9470,0
20240508,153300,225774510,9470,9470,9470,9470,0
20240508,153200,225774510,9470,9470,9470,9470,0
20240508,153100,225774510,9470,9470,9470,9470,0
20240508,153000,225774510,9470,9470,9470,9470,565
20240508,152900,220423960,9470,9470,9470,9470,0
20240508,152800,220423960,9470,9470,9470,9470,0
20240508,152700,220423960,9470,9470,9470,9470,0
20240508,152600,220423960,9470,9470,9470,9470,0
20240508,152500,220423960,9470,9470,9470,9470,0
20240508,152400,220423960,9470,9470,9470,9470,0
20240508,152300,220423960,9470,9470,9470,9470,0
20240508,152200,220423960,9470,9470,9470,9470,0
20240508,152100,220423960,9470,9470,9470,9470,0
20240508,152000,220423960,9470,9470,9470,9470,0
20240508,151900,220423960,9470,9470,9470,9470,118
20240508,151800,219306500,9470,9440,9470,9440,98
20240508,151700,218379040,9470,9470,9470,9460,71
20240508,151600,217706920,9470,9470,9470,9440,62
20240508,151500,217119840,9470,9470,9470,9470,35
20240508,151400,216788390,9470,9470,9470,9440,151
20240508,151300,215359020,9470,9470,9470,9470,29
20240508,151200,215084390,9470,9480,9480,9470,115
20240508,151100,213994360,9480,9480,9480,9480,15
20240508,151000,213852160,9480,9440,9480,9440,40
20240508,150900,213473840,9480,9480,9480,9480,4
20240508,150800,213435920,9480,9480,9480,9480,15
20240508,150700,213293720,9480,9480,9480,9480,16
20240508,150600,213142040,9480,9480,9480,9480,15
20240508,150500,212999840,9480,9480,9480,9450,1029
20240508,150400,203274920,9480,9480,9480,9480,15
20240508,150300,203132720,9480,9480,9480,9480,16
20240508,150200,202981040,9480,9480,9480,9450,76
20240508,150100,202261250,9480,9480,9480,9480,15
20240508,150000,202119050,9450,9450,9450,9450,0
20240508,145900,202119050,9450,9450,9450,9450,0
20240508,145800,202119050,9450,9450,9450,9450,0
20240508,145700,202119050,9450,9450,9450,9450,0
20240508,145600,202119050,9450,9450,9450,9450,0
20240508,145500,202119050,9450,9450,9450,9450,0
20240508,145400,202119050,9450,9450,9450,9450,0
20240508,145300,202119050,9450,9450,9450,9450,0
20240508,145200,202119050,9450,9450,9460,9450,983
20240508,145100,192829690,9460,9460,9460,9460,7
20240508,145000,192763470,9460,9460,9460,9460,3
20240508,144900,192735090,9470,9470,9470,9470,0
20240508,144800,192735090,9470,9470,9470,9470,27
20240508,144700,192479400,9460,9450,9460,9450,1003
20240508,144600,182995910,9460,9460,9460,9460,0
20240508,144500,182995910,9460,9460,9460,9460,26
20240508,144400,182749950,9450,9450,9450,9450,0
20240508,144300,182749950,9450,9460,9460,9450,99
20240508,144200,181813430,9460,9460,9460,9460,0
20240508,144100,181813430,9460,9460,9460,9460,19
20240508,144000,181633690,9470,9470,9470,9470,0
20240508,143900,181633690,9470,9470,9470,9470,0
20240508,143800,181633690,9470,9470,9470,9470,0
20240508,143700,181633690,9470,9470,9470,9470,2
20240508,143600,181614750,9470,9470,9470,9470,1
20240508,143500,181605280,9480,9470,9480,9470,140
20240508,143400,180279450,9470,9470,9470,9470,60
20240508,143300,179711250,9480,9480,9480,9480,0
20240508,143200,179711250,9480,9480,9480,9480,0
20240508,143100,179711250,9480,9480,9480,9480,0
20240508,143000,179711250,9480,9480,9480,9480,0
20240508,142900,179711250,9480,9480,9480,9480,0
20240508,142800,179711250,9480,9480,9480,9480,0
20240508,142700,179711250,9480,9480,9480,9480,0
20240508,142600,179711250,9480,9480,9480,9480,0
20240508,142500,179711250,9480,9480,9480,9480,0
20240508,142400,179711250,9480,9480,9480,9480,0
20240508,142300,179711250,9480,9480,9480,9480,2
20240508,142200,179692290,9450,9450,9450,9450,0
20240508,142100,179692290,9450,9450,9450,9450,0
20240508,142000,179692290,9450,9450,9450,9450,0
20240508,141900,179692290,9450,9450,9450,9450,5
20240508,141800,179645040,9450,9450,9450,9450,4
20240508,141700,179607240,9480,9480,9480,9480,0
20240508,141600,179607240,9480,9480,9480,9480,0
20240508,141500,179607240,9480,9480,9480,9480,0
20240508,141400,179607240,9480,9480,9480,9480,0
20240508,141300,179607240,9480,9480,9480,9480,0
20240508,141200,179607240,9480,9480,9480,9480,5
20240508,141100,179559840,9490,9490,9490,9490,0
20240508,141000,179559840,9490,9490,9490,9490,0
20240508,140900,179559840,9490,9490,9490,9490,0
20240508,140800,179559840,9490,9490,9490,9490,11
20240508,140700,179455450,9490,9490,9490,9490,96
20240508,140600,178544410,9490,9490,9490,9490,0
20240508,140500,178544410,9490,9490,9490,9490,108
20240508,140400,177519490,9490,9490,9490,9490,0
20240508,140300,177519490,9490,9490,9490,9490,0
20240508,140200,177519490,9490,9490,9490,9490,0
20240508,140100,177519490,9490,9490,9490,9490,0
20240508,140000,177519490,9490,9490,9490,9490,1
20240508,135900,177510000,9450,9450,9450,9450,53
20240508,135800,177009150,9450,9450,9450,9450,0
20240508,135700,177009150,9450,9450,9450,9450,0
20240508,135600,177009150,9450,9450,9450,9450,0
20240508,135500,177009150,9450,9450,9450,9450,0
20240508,135400,177009150,9450,9450,9450,9450,0
20240508,135300,177009150,9450,9490,9490,9450,21
20240508,135200,176810580,9490,9490,9490,9490,2
20240508,135100,176791600,9490,9490,9490,9490,2
20240508,135000,176772620,9460,9460,9460,9460,1
20240508,134900,176763160,9440,9440,9440,9440,205
20240508,134800,174827960,9440,9440,9440,9440,1
20240508,134700,174818520,9460,9460,9460,9460,0
20240508,134600,174818520,9460,9460,9460,9460,0
20240508,134500,174818520,9460,9460,9460,9460,72
20240508,134400,174137400,9460,9460,9460,9460,14
20240508,134300,174004960,9460,9460,9460,9460,41
20240508,134200,173617100,9470,9470,9470,9470,0
20240508,134100,173617100,9470,9470,9470,9470,0
20240508,134000,173617100,9470,9470,9470,9470,0
20240508,133900,173617100,9470,9490,9490,9470,59
20240508,133800,173057370,9490,9490,9490,9490,0
20240508,133700,173057370,9490,9490,9490,9490,0
20240508,133600,173057370,9490,9490,9490,9490,9
20240508,133500,172971960,9490,9490,9490,9490,0
20240508,133400,172971960,9490,9490,9490,9490,0
20240508,133300,172971960,9490,9490,9490,9490,0
20240508,133200,172971960,9490,9490,9490,9490,26
20240508,133100,172725220,9490,9490,9490,9490,0
20240508,133000,172725220,9490,9490,9490,9490,10
20240508,132900,172630320,9500,9480,9500,9480,1539
20240508,132800,158018330,9470,9440,9470,9420,3216
20240508,132700,127619430,9410,9410,9410,9410,0
20240508,132600,127619430,9410,9410,9410,9410,0
20240508,132500,127619430,9410,9410,9410,9410,200
20240508,132400,125737430,9410,9410,9410,9410,0
20240508,132300,125737430,9410,9410,9410,9410,1
20240508,132200,125728020,9420,9420,9420,9420,0
20240508,132100,125728020,9420,9420,9420,9420,133
20240508,132000,124475160,9420,9420,9420,9420,0
20240508,131900,124475160,9420,9420,9420,9420,1
20240508,131800,124465740,9430,9430,9430,9430,167
20240508,131700,122890930,9430,9430,9430,9430,0
20240508,131600,122890930,9430,9430,9430,9430,0
20240508,131500,122890930,9430,9430,9430,9430,20
20240508,131400,122702330,9430,9430,9430,9430,0
20240508,131300,122702330,9430,9430,9430,9430,371
20240508,131200,119203800,9430,9440,9440,9430,57
20240508,131100,118665790,9440,9440,9440,9440,0
20240508,131000,118665790,9440,9440,9440,9440,0
20240508,130900,118665790,9440,9440,9440,9440,0
20240508,130800,118665790,9440,9440,9440,9440,0
20240508,130700,118665790,9440,9440,9440,9440,0
20240508,130600,118665790,9440,9440,9440,9440,31
20240508,130500,118373150,9410,9410,9410,9410,2
20240508,130400,118354330,9410,9410,9410,9410,0
20240508,130300,118354330,9410,9410,9410,9410,4
20240508,130200,118316690,9410,9410,9410,9410,0
20240508,130100,118316690,9410,9410,9410,9410,0
20240508,130000,118316690,9410,9410,9410,9410,300
20240508,125900,115493690,9440,9440,9440,9440,24
20240508,125800,115267130,9440,9440,9440,9440,1
20240508,125700,115257690,9410,9410,9410,9410,0
20240508,125600,115257690,9410,9420,9420,9410,193
20240508,125500,113441150,9430,9430,9430,9430,0
20240508,125400,113441150,9430,9430,9430,9430,0
20240508,125300,113441150,9430,9430,9430,9430,0
20240508,125200,113441150,9430,9430,9430,9430,0
20240508,125100,113441150,9430,9430,9430,9430,0
20240508,125000,113441150,9430,9430,9430,9430,1
20240508,124900,113431720,9430,9430,9430,9430,0
20240508,124800,113431720,9430,9430,9430,9430,0
20240508,124700,113431720,9430,9430,9430,9430,0
20240508,124600,113431720,9430,9430,9430,9430,0
20240508,124500,113431720,9430,9430,9430,9430,0
20240508,124400,113431720,9430,9430,9430,9430,6
20240508,124300,113375140,9440,9440,9440,9440,0
20240508,124200,113375140,9440,9440,9440,9440,1
20240508,124100,113365700,9440,9440,9440,9440,0
20240508,124000,113365700,9440,9440,9440,9440,0
20240508,123900,113365700,9440,9440,9440,9440,35
20240508,123800,113035300,9430,9430,9430,9430,4
20240508,123700,112997580,9440,9440,9440,9440,1
20240508,123600,112988140,9410,9410,9410,9410,0
20240508,123500,112988140,9410,9410,9410,9410,0
20240508,123400,112988140,9410,9410,9410,9410,0
20240508,123300,112988140,9410,9410,9410,9410,0
20240508,123200,112988140,9410,9410,9410,9410,0
20240508,123100,112988140,9410,9410,9410,9410,0
20240508,123000,112988140,9410,9410,9410,9410,0
20240508,122900,112988140,9410,9410,9410,9410,0
20240508,122800,112988140,9410,9410,9410,9410,0
20240508,122700,112988140,9410,9410,9410,9410,5
20240508,122600,112941090,9410,9410,9410,9410,0
20240508,122500,112941090,9410,9410,9410,9410,0
20240508,122400,112941090,9410,9410,9410,9410,56
20240508,122300,112414130,9410,9410,9410,9410,69
20240508,122200,111764840,9410,9410,9410,9410,0
20240508,122100,111764840,9410,9410,9410,9410,0
20240508,122000,111764840,9410,9410,9410,9410,0
20240508,121900,111764840,9410,9410,9410,9410,0
20240508,121800,111764840,9410,9410,9410,9410,212
20240508,121700,109769920,9410,9410,9410,9410,0
20240508,121600,109769920,9410,9410,9410,9410,207
20240508,121500,107822050,9410,9410,9410,9410,0
20240508,121400,107822050,9410,9410,9410,9410,0
20240508,121300,107822050,9410,9410,9410,9410,4
20240508,121200,107784410,9410,9410,9410,9410,0
20240508,121100,107784410,9410,9410,9410,9410,0
20240508,121000,107784410,9410,9410,9410,9410,0
20240508,120900,107784410,9410,9410,9410,9410,0
20240508,120800,107784410,9410,9410,9410,9410,0
20240508,120700,107784410,9410,9410,9410,9410,0
20240508,120600,107784410,9410,9410,9410,9410,0
20240508,120500,107784410,9410,9410,9410,9410,0
20240508,120400,107784410,9410,9410,9410,9410,0
20240508,120300,107784410,9410,9410,9410,9410,0
20240508,120200,107784410,9410,9410,9410,9410,0
20240508,120100,107784410,9410,9410,9410,9400,400
20240508,120000,104022590,9410,9410,9410,9410,0
20240508,115900,104022590,9410,9410,9410,9410,100
20240508,115800,103081590,9400,9400,9400,9400,0
20240508,115700,103081590,9400,9400,9400,9400,0
20240508,115600,103081590,9400,9400,9400,9400,0
20240508,115500,103081590,9400,9400,9400,9400,0
20240508,115400,103081590,9400,9400,9400,9400,0
20240508,115300,103081590,9400,9400,9400,9400,0
20240508,115200,103081590,9400,9400,9400,9400,0
20240508,115100,103081590,9400,9400,9400,9400,0
20240508,115000,103081590,9400,9400,9400,9400,0
20240508,114900,103081590,9400,9400,9400,9400,0
20240508,114800,103081590,9400,9400,9400,9400,4
20240508,114700,103043990,9400,9400,9400,9400,0
20240508,114600,103043990,9400,9420,9420,9400,238
20240508,114500,100804770,9430,9430,9430,9430,0
20240508,114400,100804770,9430,9430,9430,9430,0
20240508,114300,100804770,9430,9430,9430,9430,0
20240508,114200,100804770,9430,9430,9430,9430,0
20240508,114100,100804770,9430,9430,9430,9430,0
20240508,114000,100804770,9430,9430,9430,9430,0
20240508,113900,100804770,9430,9430,9430,9430,2
20240508,113800,100785910,9420,9420,9420,9420,0
20240508,113700,100785910,9420,9420,9420,9420,0
20240508,113600,100785910,9420,9420,9420,9420,100
20240508,113500,99843910,9440,9440,9440,9440,0
20240508,113400,99843910,9440,9420,9440,9420,87
20240508,113300,99024330,9430,9430,9430,9430,0
20240508,113200,99024330,9430,9430,9430,9430,0
20240508,113100,99024330,9430,9430,9430,9430,20
20240508,113000,98835730,9430,9430,9430,9430,0
20240508,112900,98835730,9430,9430,9430,9430,0
20240508,112800,98835730,9430,9430,9430,9430,0
20240508,112700,98835730,9430,9430,9430,9430,0
20240508,112600,98835730,9430,9430,9430,9430,0
20240508,112500,98835730,9430,9430,9430,9430,0
20240508,112400,98835730,9430,9430,9430,9430,4
20240508,112300,98798010,9440,9440,9440,9440,0
20240508,112200,98798010,9440,9440,9440,9440,3
20240508,112100,98769690,9430,9430,9430,9430,107
20240508,112000,97760680,9440,9440,9440,9440,0
20240508,111900,97760680,9440,9440,9440,9440,0
20240508,111800,97760680,9440,9440,9440,9440,0
20240508,111700,97760680,9440,9440,9440,9440,0
20240508,111600,97760680,9440,9440,9440,9440,0
20240508,111500,97760680,9440,9440,9440,9440,0
20240508,111400,97760680,9440,9440,9440,9440,0
20240508,111300,97760680,9440,9440,9440,9440,20
20240508,111200,97571880,9430,9430,9430,9430,0
20240508,111100,97571880,9430,9430,9430,9430,0
20240508,111000,97571880,9430,9430,9430,9430,2
20240508,110900,97553020,9430,9430,9430,9430,5
20240508,110800,97505870,9440,9440,9440,9440,0
20240508,110700,97505870,9440,9440,9440,9440,0
20240508,110600,97505870,9440,9440,9440,9440,0
20240508,110500,97505870,9440,9440,9440,9440,373
20240508,110400,93984750,9430,9430,9430,9430,0
20240508,110300,93984750,9430,9430,9430,9430,0
20240508,110200,93984750,9430,9430,9430,9430,0
20240508,110100,93984750,9430,9430,9430,9430,0
20240508,110000,93984750,9430,9430,9430,9430,14
20240508,105900,93852730,9410,9410,9410,9410,0
20240508,105800,93852730,9410,9410,9410,9410,4
20240508,105700,93815090,9430,9420,9430,9420,460
20240508,105600,89479890,9420,9420,9420,9420,0
20240508,105500,89479890,9420,9420,9420,9420,0
20240508,105400,89479890,9420,9420,9420,9420,0
20240508,105300,89479890,9420,9420,9420,9420,0
20240508,105200,89479890,9420,9420,9420,9420,140
20240508,105100,88161090,9410,9410,9410,9410,0
20240508,105000,88161090,9410,9410,9410,9410,12
20240508,104900,88048170,9410,9410,9410,9410,0
20240508,104800,88048170,9410,9410,9410,9410,5
20240508,104700,88001120,9410,9420,9420,9410,75
20240508,104600,87295360,9420,9420,9420,9420,0
20240508,104500,87295360,9420,9420,9420,9420,0
20240508,104400,87295360,9420,9420,9420,9420,0
20240508,104300,87295360,9420,9420,9420,9420,0
20240508,104200,87295360,9420,9420,9420,9420,9
20240508,104100,87210580,9410,9410,9410,9410,0
20240508,104000,87210580,9410,9420,9420,9410,552
20240508,103900,82014550,9410,9410,9410,9410,144
20240508,103800,80659510,9400,9410,9410,9400,316
20240508,103700,77685990,9410,9410,9410,9410,0
20240508,103600,77685990,9410,9400,9410,9400,25
20240508,103500,77450890,9410,9410,9410,9410,0
20240508,103400,77450890,9410,9410,9410,9410,530
20240508,103300,72463590,9410,9400,9410,9400,526
20240508,103200,67513970,9410,9410,9410,9410,212
20240508,103100,65519050,9420,9420,9420,9420,0
20240508,103000,65519050,9420,9420,9420,9420,0
20240508,102900,65519050,9420,9420,9420,9420,10
20240508,102800,65424850,9400,9400,9400,9400,0
20240508,102700,65424850,9400,9400,9400,9400,0
20240508,102600,65424850,9400,9400,9400,9400,0
20240508,102500,65424850,9400,9400,9400,9400,0
20240508,102400,65424850,9400,9400,9400,9400,0
20240508,102300,65424850,9400,9400,9400,9400,0
20240508,102200,65424850,9400,9400,9400,9400,0
20240508,102100,65424850,9400,9400,9400,9400,0
20240508,102000,65424850,9400,9400,9400,9400,0
20240508,101900,65424850,9400,9400,9400,9400,0
20240508,101800,65424850,9400,9400,9400,9400,0
20240508,101700,65424850,9400,9420,9420,9400,261
20240508,101600,62970760,9430,9430,9430,9430,0
20240508,101500,62970760,9430,9430,9430,9430,0
20240508,101400,62970760,9430,9430,9430,9430,0
20240508,101300,62970760,9430,9430,9430,9430,0
20240508,101200,62970760,9430,9430,9430,9430,1
20240508,101100,62961330,9430,9430,9430,9430,0
20240508,101000,62961330,9430,9430,9430,9430,0
20240508,100900,62961330,9430,9430,9430,9430,0
20240508,100800,62961330,9430,9430,9430,9430,0
20240508,100700,62961330,9430,9430,9430,9430,0
20240508,100600,62961330,9430,9430,9430,9430,0
20240508,100500,62961330,9430,9430,9430,9430,0
20240508,100400,62961330,9430,9430,9430,9430,1
20240508,100300,62951900,9430,9430,9430,9430,13
20240508,100200,62829310,9400,9400,9400,9400,0
20240508,100100,62829310,9400,9420,9420,9400,1300
20240508,100000,50603670,9420,9420,9420,9420,5
20240508,095900,50556570,9430,9430,9430,9430,0
20240508,095800,50556570,9430,9420,9430,9420,128
20240508,095700,49350750,9430,9430,9430,9430,3
20240508,095600,49322460,9440,9440,9440,9440,1
20240508,095500,49313020,9440,9440,9440,9440,5
20240508,095400,49265820,9440,9440,9440,9440,0
20240508,095300,49265820,9440,9440,9440,9440,0
20240508,095200,49265820,9440,9440,9440,9440,0
20240508,095100,49265820,9440,9440,9440,9440,1
20240508,095000,49256380,9430,9430,9430,9430,10
20240508,094900,49162080,9420,9420,9420,9420,0
20240508,094800,49162080,9420,9420,9420,9420,0
20240508,094700,49162080,9420,9420,9420,9420,0
20240508,094600,49162080,9420,9420,9420,9420,0
20240508,094500,49162080,9420,9420,9420,9420,0
20240508,094400,49162080,9420,9430,9430,9420,1071
20240508,094300,39072990,9440,9440,9440,9440,0
20240508,094200,39072990,9440,9440,9440,9440,0
20240508,094100,39072990,9440,9440,9440,9440,0
20240508,094000,39072990,9440,9440,9440,9440,55
20240508,093900,38553790,9440,9440,9440,9440,0
20240508,093800,38553790,9440,9440,9440,9440,0
20240508,093700,38553790,9440,9440,9440,9440,0
20240508,093600,38553790,9440,9440,9440,9440,0
20240508,093500,38553790,9440,9440,9440,9440,0
20240508,093400,38553790,9440,9440,9440,9440,265
20240508,093300,36052190,9440,9440,9440,9440,0
20240508,093200,36052190,9440,9440,9440,9440,0
20240508,093100,36052190,9440,9440,9440,9440,0
20240508,093000,36052190,9440,9430,9440,9430,5
20240508,092900,36005030,9430,9430,9430,9430,22
20240508,092800,35797570,9430,9430,9430,9430,10
20240508,092700,35703270,9430,9430,9430,9430,100
20240508,092600,34760270,9430,9430,9430,9430,0
20240508,092500,34760270,9430,9430,9430,9430,72
20240508,092400,34081310,9440,9440,9440,9440,0
20240508,092300,34081310,9440,9440,9440,9440,18
20240508,092200,33911390,9440,9440,9440,9440,20
20240508,092100,33722590,9450,9450,9450,9450,0
20240508,092000,33722590,9450,9450,9450,9450,1
20240508,091900,33713140,9450,9450,9450,9450,10
20240508,091800,33618640,9450,9450,9450,9450,0
20240508,091700,33618640,9450,9450,9450,9450,0
20240508,091600,33618640,9450,9450,9450,9450,0
20240508,091500,33618640,9450,9460,9460,9450,1888
20240508,091400,15774040,9450,9450,9450,9450,1417
20240508,091300,2383390,9450,9450,9450,9450,0
20240508,091200,2383390,9450,9450,9450,9450,1
20240508,091100,2373940,9450,9450,9450,9450,85
20240508,091000,1570690,9450,9450,9450,9450,0
20240508,090900,1570690,9450,9450,9450,9450,0
20240508,090800,1570690,9450,9450,9450,9450,0
20240508,090700,1570690,9450,9450,9450,9450,10
20240508,090600,1476190,9450,9450,9450,9450,3
20240508,090500,1447840,9470,9470,9470,9470,0
20240508,090400,1447840,9470,9470,9470,9470,0
20240508,090300,1447840,9470,9470,9470,9470,0
20240508,090200,1447840,9470,9470,9470,9470,20
20240508,090100,1258440,9470,9470,9470,9470,1
20240508,090000,1248970,9450,9470,9470,9450,132