KissMeData/001500/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183400,191864210,9080,9080,9080,9080,353
20240514,183300,191864210,9080,9080,9080,9080,0
20240514,183200,191864210,9080,9080,9080,9080,0
20240514,183100,191864210,9080,9080,9080,9080,0
20240514,183000,191864210,9080,9080,9080,9080,0
20240514,182900,191864210,9080,9080,9080,9080,0
20240514,182800,191864210,9080,9080,9080,9080,0
20240514,182700,191864210,9080,9080,9080,9080,0
20240514,182600,191864210,9080,9080,9080,9080,0
20240514,182500,191864210,9080,9080,9080,9080,0
20240514,182400,191864210,9080,9080,9080,9080,0
20240514,182300,191864210,9080,9080,9080,9080,0
20240514,182200,191864210,9080,9080,9080,9080,0
20240514,182100,191864210,9080,9080,9080,9080,0
20240514,182000,191864210,9080,9080,9080,9080,0
20240514,181900,191864210,9080,9080,9080,9080,0
20240514,181800,191864210,9080,9080,9080,9080,0
20240514,181700,191864210,9080,9080,9080,9080,0
20240514,181600,191864210,9080,9080,9080,9080,0
20240514,181500,191864210,9080,9080,9080,9080,0
20240514,181400,191864210,9080,9080,9080,9080,0
20240514,181300,191864210,9080,9080,9080,9080,0
20240514,181200,191864210,9080,9080,9080,9080,0
20240514,181100,191864210,9080,9080,9080,9080,0
20240514,181000,191864210,9080,9080,9080,9080,0
20240514,180900,191864210,9080,9080,9080,9080,0
20240514,180800,191864210,9080,9080,9080,9080,0
20240514,180700,191864210,9080,9080,9080,9080,0
20240514,180600,191864210,9080,9080,9080,9080,0
20240514,180500,191864210,9080,9080,9080,9080,0
20240514,180400,191864210,9080,9080,9080,9080,353
20240514,180300,191864210,9080,9080,9080,9080,0
20240514,180200,191864210,9080,9080,9080,9080,0
20240514,180100,191864210,9080,9080,9080,9080,0
20240514,180000,191864210,9080,9080,9080,9080,0
20240514,175900,191864210,9080,9080,9080,9080,0
20240514,175800,191864210,9080,9080,9080,9080,0
20240514,175700,191864210,9080,9080,9080,9080,0
20240514,175600,191864210,9080,9080,9080,9080,0
20240514,175500,191864210,9080,9080,9080,9080,0
20240514,175400,191864210,9080,9080,9080,9080,0
20240514,175300,191864210,9080,9080,9080,9080,0
20240514,175200,191864210,9080,9080,9080,9080,0
20240514,175100,191864210,9080,9080,9080,9080,0
20240514,175000,191864210,9080,9080,9080,9080,0
20240514,174900,191864210,9080,9080,9080,9080,0
20240514,174800,191864210,9080,9080,9080,9080,0
20240514,174700,191864210,9080,9080,9080,9080,0
20240514,174600,191864210,9080,9080,9080,9080,0
20240514,174500,191864210,9080,9080,9080,9080,0
20240514,174400,191864210,9080,9080,9080,9080,0
20240514,174300,191864210,9080,9080,9080,9080,0
20240514,174200,191864210,9080,9080,9080,9080,0
20240514,174100,191864210,9080,9080,9080,9080,0
20240514,174000,191864210,9080,9080,9080,9080,0
20240514,173900,191864210,9080,9080,9080,9080,0
20240514,173800,191864210,9080,9080,9080,9080,0
20240514,173700,191864210,9080,9080,9080,9080,0
20240514,173600,191864210,9080,9080,9080,9080,0
20240514,173500,191864210,9080,9080,9080,9080,0
20240514,173400,191864210,9080,9080,9080,9080,353
20240514,173300,191864210,9080,9080,9080,9080,0
20240514,173200,191864210,9080,9080,9080,9080,0
20240514,173100,191864210,9080,9080,9080,9080,0
20240514,173000,191864210,9080,9080,9080,9080,0
20240514,172900,191864210,9080,9080,9080,9080,0
20240514,172800,191864210,9080,9080,9080,9080,0
20240514,172700,191864210,9080,9080,9080,9080,0
20240514,172600,191864210,9080,9080,9080,9080,0
20240514,172500,191864210,9080,9080,9080,9080,0
20240514,172400,191864210,9080,9080,9080,9080,0
20240514,172300,191864210,9080,9080,9080,9080,0
20240514,172200,191864210,9080,9080,9080,9080,0
20240514,172100,191864210,9080,9080,9080,9080,0
20240514,172000,191864210,9080,9080,9080,9080,0
20240514,171900,191864210,9080,9080,9080,9080,0
20240514,171800,191864210,9080,9080,9080,9080,0
20240514,171700,191864210,9080,9080,9080,9080,0
20240514,171600,191864210,9080,9080,9080,9080,0
20240514,171500,191864210,9080,9080,9080,9080,0
20240514,171400,191864210,9080,9080,9080,9080,0
20240514,171300,191864210,9080,9080,9080,9080,0
20240514,171200,191864210,9080,9080,9080,9080,0
20240514,171100,191864210,9080,9080,9080,9080,0
20240514,171000,191864210,9080,9080,9080,9080,0
20240514,170900,191864210,9080,9080,9080,9080,0
20240514,170800,191864210,9080,9080,9080,9080,0
20240514,170700,191864210,9080,9080,9080,9080,0
20240514,170600,191864210,9080,9080,9080,9080,0
20240514,170500,191864210,9080,9080,9080,9080,0
20240514,170400,191864210,9080,9080,9080,9080,353
20240514,170300,191864210,9080,9080,9080,9080,0
20240514,170200,191864210,9080,9080,9080,9080,0
20240514,170100,191864210,9080,9080,9080,9080,0
20240514,170000,191864210,9080,9080,9080,9080,0
20240514,165900,191864210,9080,9080,9080,9080,0
20240514,165800,191864210,9080,9080,9080,9080,0
20240514,165700,191864210,9080,9080,9080,9080,0
20240514,165600,191864210,9080,9080,9080,9080,0
20240514,165500,191864210,9080,9080,9080,9080,0
20240514,165400,191864210,9080,9080,9080,9080,0
20240514,165300,191864210,9080,9080,9080,9080,0
20240514,165200,191864210,9080,9080,9080,9080,0
20240514,165100,191864210,9080,9080,9080,9080,0
20240514,165000,191864210,9080,9080,9080,9080,0
20240514,164900,191864210,9080,9080,9080,9080,0
20240514,164800,191864210,9080,9080,9080,9080,0
20240514,164700,191864210,9080,9080,9080,9080,0
20240514,164600,191864210,9080,9080,9080,9080,0
20240514,164500,191864210,9080,9080,9080,9080,0
20240514,164400,191864210,9080,9080,9080,9080,0
20240514,164300,191864210,9080,9080,9080,9080,0
20240514,164200,191864210,9080,9080,9080,9080,0
20240514,164100,191864210,9080,9080,9080,9080,0
20240514,164000,191864210,9080,9080,9080,9080,0
20240514,163900,191864210,9080,9080,9080,9080,0
20240514,163800,191864210,9080,9080,9080,9080,0
20240514,163700,191864210,9080,9080,9080,9080,0
20240514,163600,191864210,9080,9080,9080,9080,0
20240514,163500,191864210,9080,9080,9080,9080,0
20240514,163400,191864210,9080,9080,9080,9080,353
20240514,163300,191864210,9080,9080,9080,9080,0
20240514,163200,191864210,9080,9080,9080,9080,0
20240514,163100,191864210,9080,9080,9080,9080,0
20240514,163000,191864210,9080,9080,9080,9080,0
20240514,162900,191864210,9080,9080,9080,9080,0
20240514,162800,191864210,9080,9080,9080,9080,0
20240514,162700,191864210,9080,9080,9080,9080,0
20240514,162600,191864210,9080,9080,9080,9080,0
20240514,162500,191864210,9080,9080,9080,9080,0
20240514,162400,191864210,9080,9080,9080,9080,0
20240514,162300,191864210,9080,9080,9080,9080,0
20240514,162200,191864210,9080,9080,9080,9080,0
20240514,162100,191864210,9080,9080,9080,9080,0
20240514,162000,191864210,9080,9080,9080,9080,0
20240514,161900,191864210,9080,9080,9080,9080,0
20240514,161800,191864210,9080,9080,9080,9080,0
20240514,161700,191864210,9080,9080,9080,9080,0
20240514,161600,191864210,9080,9080,9080,9080,0
20240514,161500,191864210,9080,9080,9080,9080,0
20240514,161400,191864210,9080,9080,9080,9080,0
20240514,161300,191864210,9080,9080,9080,9080,0
20240514,161200,191864210,9080,9080,9080,9080,0
20240514,161100,191864210,9080,9080,9080,9080,0
20240514,161000,191864210,9080,9080,9080,9080,0
20240514,160900,191864210,9080,9080,9080,9080,0
20240514,160800,191864210,9080,9080,9080,9080,0
20240514,160700,191864210,9080,9080,9080,9080,0
20240514,160600,191864210,9080,9080,9080,9080,0
20240514,160500,191864210,9080,9080,9080,9080,0
20240514,160400,191864210,9080,9080,9080,9080,353
20240514,160300,191864210,9080,9080,9080,9080,0
20240514,160200,191864210,9080,9080,9080,9080,0
20240514,160100,191864210,9080,9080,9080,9080,0
20240514,160000,191864210,9080,9080,9080,9080,0
20240514,155900,191864210,9080,9080,9080,9080,0
20240514,155800,191864210,9080,9080,9080,9080,0
20240514,155700,191864210,9080,9080,9080,9080,0
20240514,155600,191864210,9080,9080,9080,9080,0
20240514,155500,191864210,9080,9080,9080,9080,0
20240514,155400,191864210,9080,9080,9080,9080,0
20240514,155300,191864210,9080,9080,9080,9080,0
20240514,155200,191864210,9080,9080,9080,9080,0
20240514,155100,191864210,9080,9080,9080,9080,0
20240514,155000,191864210,9080,9080,9080,9080,0
20240514,154900,191864210,9080,9080,9080,9080,0
20240514,154800,191864210,9080,9080,9080,9080,0
20240514,154700,191864210,9080,9080,9080,9080,0
20240514,154600,191864210,9080,9080,9080,9080,0
20240514,154500,191864210,9080,9080,9080,9080,0
20240514,154400,191864210,9080,9080,9080,9080,0
20240514,154300,191864210,9080,9080,9080,9080,0
20240514,154200,191864210,9080,9080,9080,9080,0
20240514,154100,191864210,9080,9080,9080,9080,0
20240514,154000,191864210,9080,9080,9080,9080,0
20240514,153900,191864210,9080,9080,9080,9080,0
20240514,153800,191864210,9080,9080,9080,9080,0
20240514,153700,191864210,9080,9080,9080,9080,0
20240514,153600,191864210,9080,9080,9080,9080,0
20240514,153500,191864210,9080,9080,9080,9080,0
20240514,153400,191864210,9080,9080,9080,9080,353
20240514,153300,191864210,9080,9080,9080,9080,0
20240514,153200,191864210,9080,9080,9080,9080,0
20240514,153100,191864210,9080,9080,9080,9080,0
20240514,153000,191864210,9080,9080,9080,9080,353
20240514,152900,188658970,9030,9030,9030,9030,0
20240514,152800,188658970,9030,9030,9030,9030,0
20240514,152700,188658970,9030,9030,9030,9030,0
20240514,152600,188658970,9030,9030,9030,9030,0
20240514,152500,188658970,9030,9030,9030,9030,0
20240514,152400,188658970,9030,9030,9030,9030,0
20240514,152300,188658970,9030,9030,9030,9030,0
20240514,152200,188658970,9030,9030,9030,9030,0
20240514,152100,188658970,9030,9030,9030,9030,0
20240514,152000,188658970,9030,9030,9030,9030,0
20240514,151900,188658970,9030,9070,9080,9030,107
20240514,151800,187687930,9070,9070,9070,9060,33
20240514,151700,187388630,9070,9070,9070,9070,0
20240514,151600,187388630,9070,9070,9070,9070,77
20240514,151500,186690240,9070,9070,9070,9070,5
20240514,151400,186644890,9080,9080,9080,9080,33
20240514,151300,186345250,9070,9070,9070,9070,82
20240514,151200,185601510,9080,9080,9080,9080,0
20240514,151100,185601510,9080,9080,9080,9080,0
20240514,151000,185601510,9080,9060,9080,9060,500
20240514,150900,181063130,9030,9030,9030,9030,0
20240514,150800,181063130,9030,9040,9040,9030,312
20240514,150700,178245400,9050,9050,9050,9050,0
20240514,150600,178245400,9050,9050,9050,9050,0
20240514,150500,178245400,9050,9050,9050,9050,0
20240514,150400,178245400,9050,9050,9050,9050,38
20240514,150300,177901500,9050,9050,9050,9050,0
20240514,150200,177901500,9050,9050,9050,9050,0
20240514,150100,177901500,9050,9050,9050,9050,0
20240514,150000,177901500,9050,9050,9050,9050,0
20240514,145900,177901500,9050,9050,9050,9050,20
20240514,145800,177720500,9050,9050,9050,9050,0
20240514,145700,177720500,9050,9050,9050,9050,0
20240514,145600,177720500,9050,9060,9060,9050,49
20240514,145500,177276880,9060,9060,9060,9060,20
20240514,145400,177095680,9070,9070,9070,9070,0
20240514,145300,177095680,9070,9070,9070,9070,62
20240514,145200,176533340,9080,9070,9080,9070,4
20240514,145100,176497040,9070,9070,9070,9070,0
20240514,145000,176497040,9070,9070,9070,9070,0
20240514,144900,176497040,9070,9070,9070,9070,171
20240514,144800,174946070,9070,9060,9070,9060,34
20240514,144700,174637700,9060,9060,9060,9060,3
20240514,144600,174610520,9080,9070,9080,9070,132
20240514,144500,173412020,9070,9070,9070,9070,94
20240514,144400,172559440,9070,9070,9070,9070,0
20240514,144300,172559440,9070,9070,9070,9070,0
20240514,144200,172559440,9070,9070,9070,9070,90
20240514,144100,171743140,9070,9070,9070,9070,5
20240514,144000,171697790,9070,9070,9070,9070,0
20240514,143900,171697790,9070,9070,9070,9070,30
20240514,143800,171425690,9070,9070,9070,9070,63
20240514,143700,170854280,9070,9070,9070,9070,0
20240514,143600,170854280,9070,9070,9070,9070,0
20240514,143500,170854280,9070,9080,9080,9070,30
20240514,143400,170582080,9080,9080,9100,9080,35
20240514,143300,170264260,9080,9040,9090,9040,6176
20240514,143200,114301000,9040,9040,9040,9040,0
20240514,143100,114301000,9040,9040,9040,9040,35
20240514,143000,113984600,9040,9040,9040,9040,30
20240514,142900,113713400,9030,9030,9030,9030,40
20240514,142800,113352200,9040,9040,9040,9040,30
20240514,142700,113081000,9040,9040,9040,9040,20
20240514,142600,112900200,9040,9040,9040,9040,29
20240514,142500,112638040,9040,9040,9040,9040,29
20240514,142400,112375880,9040,9040,9040,9040,0
20240514,142300,112375880,9040,9040,9040,9040,29
20240514,142200,112113720,9040,9040,9040,9040,37
20240514,142100,111779240,9030,9030,9030,9030,0
20240514,142000,111779240,9030,9030,9030,9030,1277
20240514,141900,100247930,9030,9030,9030,9030,29
20240514,141800,99986060,9030,9030,9030,9030,29
20240514,141700,99724190,9020,9020,9020,9020,503
20240514,141600,95187130,9020,9020,9020,9020,29
20240514,141500,94925550,9020,9020,9020,9020,59
20240514,141400,94393370,9020,9020,9020,9020,70
20240514,141300,93761970,9020,9020,9020,9020,30
20240514,141200,93491370,9020,9020,9020,9020,36
20240514,141100,93166650,9010,9010,9010,9010,0
20240514,141000,93166650,9010,9010,9010,9010,0
20240514,140900,93166650,9010,9010,9010,9010,0
20240514,140800,93166650,9010,9010,9010,9010,0
20240514,140700,93166650,9010,9010,9010,9010,0
20240514,140600,93166650,9010,9010,9010,9010,0
20240514,140500,93166650,9010,9010,9010,9010,0
20240514,140400,93166650,9010,9010,9010,9010,0
20240514,140300,93166650,9010,9010,9010,9010,0
20240514,140200,93166650,9010,9010,9010,9010,0
20240514,140100,93166650,9010,9010,9010,9010,0
20240514,140000,93166650,9010,9010,9010,9010,0
20240514,135900,93166650,9010,9010,9010,9010,0
20240514,135800,93166650,9010,9010,9010,9010,2145
20240514,135700,73840200,9000,9000,9000,9000,0
20240514,135600,73840200,9000,9000,9000,9000,0
20240514,135500,73840200,9000,9000,9000,9000,1
20240514,135400,73831200,9010,9010,9010,9010,0
20240514,135300,73831200,9010,9010,9010,9010,0
20240514,135200,73831200,9010,9010,9010,9010,0
20240514,135100,73831200,9010,9010,9010,9010,0
20240514,135000,73831200,9010,9010,9010,9010,0
20240514,134900,73831200,9010,9000,9010,9000,35
20240514,134800,73516120,9010,9010,9010,9010,10
20240514,134700,73426020,9010,9010,9010,9010,0
20240514,134600,73426020,9010,9010,9010,9010,1
20240514,134500,73417010,9010,9010,9010,9010,0
20240514,134400,73417010,9010,9010,9010,9010,0
20240514,134300,73417010,9010,9010,9010,9010,0
20240514,134200,73417010,9010,9010,9010,9010,0
20240514,134100,73417010,9010,9010,9010,9010,11
20240514,134000,73317900,9010,9010,9010,9010,0
20240514,133900,73317900,9010,9010,9010,9010,0
20240514,133800,73317900,9010,9010,9010,9010,0
20240514,133700,73317900,9010,9010,9010,9010,0
20240514,133600,73317900,9010,9010,9010,9010,0
20240514,133500,73317900,9010,9010,9010,9010,46
20240514,133400,72903440,9010,9010,9010,9010,0
20240514,133300,72903440,9010,9010,9010,9010,0
20240514,133200,72903440,9010,9010,9010,9010,0
20240514,133100,72903440,9010,9010,9010,9010,0
20240514,133000,72903440,9010,9010,9010,9010,4
20240514,132900,72867400,9010,9010,9010,9010,66
20240514,132800,72272740,9010,9010,9010,9010,10
20240514,132700,72182640,9010,9010,9010,9010,10
20240514,132600,72092540,9020,9020,9020,9020,0
20240514,132500,72092540,9020,9020,9020,9020,0
20240514,132400,72092540,9020,9020,9020,9020,0
20240514,132300,72092540,9020,9020,9020,9020,0
20240514,132200,72092540,9020,9020,9020,9020,0
20240514,132100,72092540,9020,9020,9020,9020,0
20240514,132000,72092540,9020,9020,9020,9020,0
20240514,131900,72092540,9020,9020,9020,9020,0
20240514,131800,72092540,9020,9020,9020,9020,0
20240514,131700,72092540,9020,9020,9020,9020,0
20240514,131600,72092540,9020,9020,9020,9020,0
20240514,131500,72092540,9020,9020,9020,9020,298
20240514,131400,69404580,9020,9020,9020,9020,0
20240514,131300,69404580,9020,9020,9020,9020,0
20240514,131200,69404580,9020,9020,9020,9020,0
20240514,131100,69404580,9020,9020,9020,9020,0
20240514,131000,69404580,9020,9020,9020,9020,0
20240514,130900,69404580,9020,9020,9020,9020,0
20240514,130800,69404580,9020,9010,9020,9010,650
20240514,130700,63547910,9010,9010,9010,9010,0
20240514,130600,63547910,9010,9010,9010,9010,0
20240514,130500,63547910,9010,9010,9010,9010,0
20240514,130400,63547910,9010,9010,9010,9010,0
20240514,130300,63547910,9010,9010,9010,9010,0
20240514,130200,63547910,9010,9010,9010,9000,231
20240514,130100,61468410,9010,9010,9010,9010,0
20240514,130000,61468410,9010,9010,9010,9010,1
20240514,125900,61459400,9010,9010,9010,9010,0
20240514,125800,61459400,9010,9010,9010,9010,0
20240514,125700,61459400,9010,9010,9010,9010,0
20240514,125600,61459400,9010,9010,9010,9010,0
20240514,125500,61459400,9010,9010,9010,9010,0
20240514,125400,61459400,9010,9010,9010,9010,0
20240514,125300,61459400,9010,9010,9010,9010,0
20240514,125200,61459400,9010,9010,9010,9010,0
20240514,125100,61459400,9010,9010,9010,9010,0
20240514,125000,61459400,9010,9010,9010,9010,0
20240514,124900,61459400,9010,9010,9010,9010,0
20240514,124800,61459400,9010,9010,9010,9010,0
20240514,124700,61459400,9010,9010,9010,9010,0
20240514,124600,61459400,9010,9010,9010,9010,0
20240514,124500,61459400,9010,9010,9010,9010,0
20240514,124400,61459400,9010,9010,9010,9010,0
20240514,124300,61459400,9010,9010,9010,9010,0
20240514,124200,61459400,9010,9010,9010,9010,0
20240514,124100,61459400,9010,9010,9010,9010,0
20240514,124000,61459400,9010,9010,9010,9010,0
20240514,123900,61459400,9010,9010,9010,9010,0
20240514,123800,61459400,9010,9010,9010,9010,0
20240514,123700,61459400,9010,9010,9010,9010,3
20240514,123600,61432370,9010,9010,9010,9010,0
20240514,123500,61432370,9010,9010,9010,9010,0
20240514,123400,61432370,9010,9010,9010,9010,0
20240514,123300,61432370,9010,9010,9010,9010,0
20240514,123200,61432370,9010,9010,9010,9010,0
20240514,123100,61432370,9010,9010,9010,9010,0
20240514,123000,61432370,9010,9010,9010,9010,11
20240514,122900,61333260,9010,9010,9010,9010,0
20240514,122800,61333260,9010,9010,9010,9010,0
20240514,122700,61333260,9010,9010,9010,9010,0
20240514,122600,61333260,9010,9010,9010,9010,0
20240514,122500,61333260,9010,9000,9010,9000,5
20240514,122400,61288240,9010,9010,9010,9010,0
20240514,122300,61288240,9010,9010,9010,9010,0
20240514,122200,61288240,9010,9000,9010,9000,843
20240514,122100,53700920,9010,9010,9010,9010,0
20240514,122000,53700920,9010,9010,9010,9010,0
20240514,121900,53700920,9010,9010,9010,9010,0
20240514,121800,53700920,9010,9010,9010,9010,0
20240514,121700,53700920,9010,9010,9010,9010,0
20240514,121600,53700920,9010,9010,9010,9010,0
20240514,121500,53700920,9010,9010,9010,9010,0
20240514,121400,53700920,9010,9010,9010,9010,0
20240514,121300,53700920,9010,9010,9010,9010,0
20240514,121200,53700920,9010,9010,9010,9010,0
20240514,121100,53700920,9010,9010,9010,9010,0
20240514,121000,53700920,9010,9010,9010,9010,0
20240514,120900,53700920,9010,9000,9010,9000,238
20240514,120800,51558540,9010,9010,9010,9010,16
20240514,120700,51414380,9010,9010,9010,9000,228
20240514,120600,49362100,9010,9010,9010,9010,10
20240514,120500,49272000,9010,9010,9010,9010,0
20240514,120400,49272000,9010,9010,9010,9010,0
20240514,120300,49272000,9010,9010,9010,9010,0
20240514,120200,49272000,9010,9010,9010,9010,0
20240514,120100,49272000,9010,9010,9010,9010,0
20240514,120000,49272000,9010,9010,9010,9010,0
20240514,115900,49272000,9010,9010,9010,9010,0
20240514,115800,49272000,9010,9010,9010,9010,0
20240514,115700,49272000,9010,9010,9010,9010,0
20240514,115600,49272000,9010,9010,9010,9010,0
20240514,115500,49272000,9010,9010,9010,9010,0
20240514,115400,49272000,9010,9010,9010,9010,5
20240514,115300,49226950,9000,9000,9000,9000,0
20240514,115200,49226950,9000,9000,9000,9000,0
20240514,115100,49226950,9000,9000,9000,9000,200
20240514,115000,47426950,9010,9000,9010,9000,248
20240514,114900,45194470,9010,9010,9010,9010,55
20240514,114800,44698920,9010,9010,9010,9010,11
20240514,114700,44599810,9000,9000,9000,9000,0
20240514,114600,44599810,9000,9000,9000,9000,0
20240514,114500,44599810,9000,9000,9000,9000,0
20240514,114400,44599810,9000,9000,9000,9000,0
20240514,114300,44599810,9000,9000,9000,9000,5
20240514,114200,44554810,9010,9010,9010,9010,0
20240514,114100,44554810,9010,9010,9010,9010,0
20240514,114000,44554810,9010,9010,9010,9010,0
20240514,113900,44554810,9010,9010,9010,9010,0
20240514,113800,44554810,9010,9010,9010,9010,0
20240514,113700,44554810,9010,9010,9010,9010,0
20240514,113600,44554810,9010,9010,9010,9010,0
20240514,113500,44554810,9010,9010,9010,9010,0
20240514,113400,44554810,9010,9010,9010,9010,0
20240514,113300,44554810,9010,9010,9010,9010,0
20240514,113200,44554810,9010,9010,9010,9010,0
20240514,113100,44554810,9010,9010,9010,9010,566
20240514,113000,39455150,9010,9010,9010,9010,0
20240514,112900,39455150,9010,9010,9010,9010,0
20240514,112800,39455150,9010,9010,9010,9010,0
20240514,112700,39455150,9010,9010,9010,9010,0
20240514,112600,39455150,9010,9010,9010,9010,0
20240514,112500,39455150,9010,9010,9010,9010,0
20240514,112400,39455150,9010,9010,9010,9010,0
20240514,112300,39455150,9010,9010,9010,9010,0
20240514,112200,39455150,9010,9010,9010,9010,0
20240514,112100,39455150,9010,9010,9010,9010,0
20240514,112000,39455150,9010,9000,9010,9000,115
20240514,111900,38420000,9010,9010,9010,9010,0
20240514,111800,38420000,9010,9010,9010,9010,0
20240514,111700,38420000,9010,9010,9010,9010,0
20240514,111600,38420000,9010,9010,9010,9010,0
20240514,111500,38420000,9010,9010,9010,9010,0
20240514,111400,38420000,9010,9010,9010,9010,0
20240514,111300,38420000,9010,9010,9010,9010,0
20240514,111200,38420000,9010,9010,9010,9010,0
20240514,111100,38420000,9010,9010,9010,9010,0
20240514,111000,38420000,9010,9010,9010,9010,0
20240514,110900,38420000,9010,9010,9010,9010,0
20240514,110800,38420000,9010,9010,9010,9010,0
20240514,110700,38420000,9010,9010,9010,9010,0
20240514,110600,38420000,9010,9010,9010,9010,0
20240514,110500,38420000,9010,9010,9010,9010,0
20240514,110400,38420000,9010,9010,9010,9010,8
20240514,110300,38347920,9000,9000,9000,9000,0
20240514,110200,38347920,9000,9010,9010,9000,60
20240514,110100,37807820,9010,9010,9010,9010,0
20240514,110000,37807820,9010,9010,9010,9010,0
20240514,105900,37807820,9010,9010,9010,9010,0
20240514,105800,37807820,9010,9010,9010,9010,0
20240514,105700,37807820,9010,9010,9010,9010,0
20240514,105600,37807820,9010,9010,9010,9010,0
20240514,105500,37807820,9010,9010,9010,9010,1
20240514,105400,37798810,9000,9000,9000,9000,0
20240514,105300,37798810,9000,9000,9000,9000,10
20240514,105200,37708810,9000,9000,9000,9000,0
20240514,105100,37708810,9000,9000,9000,9000,0
20240514,105000,37708810,9000,9000,9000,9000,0
20240514,104900,37708810,9000,9000,9000,9000,0
20240514,104800,37708810,9000,9000,9000,9000,0
20240514,104700,37708810,9000,9000,9000,9000,100
20240514,104600,36808810,9000,9000,9000,9000,0
20240514,104500,36808810,9000,9000,9000,9000,5
20240514,104400,36763810,9010,9010,9010,9010,0
20240514,104300,36763810,9010,9010,9010,9010,0
20240514,104200,36763810,9010,9010,9010,9010,118
20240514,104100,35700630,9000,9000,9000,9000,0
20240514,104000,35700630,9000,9000,9000,9000,0
20240514,103900,35700630,9000,9000,9000,9000,1
20240514,103800,35691630,9000,9000,9000,9000,0
20240514,103700,35691630,9000,9000,9000,9000,0
20240514,103600,35691630,9000,9000,9000,9000,0
20240514,103500,35691630,9000,9000,9000,9000,0
20240514,103400,35691630,9000,9000,9000,9000,5
20240514,103300,35646630,9000,9000,9000,9000,0
20240514,103200,35646630,9000,9000,9000,9000,1
20240514,103100,35637630,9000,9000,9000,9000,0
20240514,103000,35637630,9000,9000,9000,9000,4
20240514,102900,35601630,9000,9000,9000,9000,10
20240514,102800,35511630,9010,9010,9010,9010,0
20240514,102700,35511630,9010,9010,9010,9010,0
20240514,102600,35511630,9010,9010,9010,9010,0
20240514,102500,35511630,9010,9010,9010,9010,10
20240514,102400,35421530,9010,9010,9010,9010,0
20240514,102300,35421530,9010,9010,9010,9010,1294
20240514,102200,23762590,9010,9010,9010,9010,0
20240514,102100,23762590,9010,9010,9010,9010,0
20240514,102000,23762590,9010,9010,9010,9010,0
20240514,101900,23762590,9010,9010,9010,9010,0
20240514,101800,23762590,9010,9010,9010,9010,0
20240514,101700,23762590,9010,9010,9010,9010,0
20240514,101600,23762590,9010,9010,9010,9010,0
20240514,101500,23762590,9010,9010,9010,9010,0
20240514,101400,23762590,9010,9010,9010,9010,0
20240514,101300,23762590,9010,9000,9010,9000,1177
20240514,101200,13167820,9010,9010,9010,9010,0
20240514,101100,13167820,9010,9010,9010,9010,225
20240514,101000,11140570,9000,9000,9000,9000,120
20240514,100900,10060570,9010,9010,9010,9010,0
20240514,100800,10060570,9010,9010,9010,9010,0
20240514,100700,10060570,9010,9010,9010,9010,0
20240514,100600,10060570,9010,9010,9010,9010,0
20240514,100500,10060570,9010,9010,9010,9010,0
20240514,100400,10060570,9010,9010,9010,9010,0
20240514,100300,10060570,9010,9010,9010,9010,0
20240514,100200,10060570,9010,9010,9010,9010,0
20240514,100100,10060570,9010,9010,9010,9010,0
20240514,100000,10060570,9010,9010,9010,9010,0
20240514,095900,10060570,9010,9010,9010,9010,0
20240514,095800,10060570,9010,9010,9010,9010,1
20240514,095700,10051560,9010,9010,9010,9010,0
20240514,095600,10051560,9010,9010,9010,9010,0
20240514,095500,10051560,9010,9010,9010,9010,0
20240514,095400,10051560,9010,9010,9010,9010,0
20240514,095300,10051560,9010,9010,9010,9010,0
20240514,095200,10051560,9010,9010,9010,9010,0
20240514,095100,10051560,9010,9010,9010,9010,0
20240514,095000,10051560,9010,9010,9010,9010,0
20240514,094900,10051560,9010,9010,9010,9010,121
20240514,094800,8961350,9010,9010,9010,9010,118
20240514,094700,7898170,9010,9010,9010,9010,119
20240514,094600,6825980,9010,9010,9010,9010,0
20240514,094500,6825980,9010,9010,9010,9010,4
20240514,094400,6789940,9010,9010,9010,9010,0
20240514,094300,6789940,9010,9010,9010,9010,0
20240514,094200,6789940,9010,9010,9010,9010,0
20240514,094100,6789940,9010,9010,9010,9010,5
20240514,094000,6744890,9010,9010,9010,9010,0
20240514,093900,6744890,9010,9010,9010,9010,0
20240514,093800,6744890,9010,9010,9010,9000,73
20240514,093700,6087740,9010,9010,9010,9010,12
20240514,093600,5979620,9010,9010,9010,9010,1
20240514,093500,5970610,9010,9010,9010,9010,1
20240514,093400,5961600,9010,9000,9010,9000,134
20240514,093300,4755390,9000,9000,9000,9000,0
20240514,093200,4755390,9000,9000,9000,9000,0
20240514,093100,4755390,9000,9000,9000,9000,1
20240514,093000,4746390,9010,9010,9010,9010,0
20240514,092900,4746390,9010,9010,9010,9010,0
20240514,092800,4746390,9010,9010,9010,9010,0
20240514,092700,4746390,9010,9010,9010,9010,0
20240514,092600,4746390,9010,9010,9010,9010,0
20240514,092500,4746390,9010,9010,9010,9010,0
20240514,092400,4746390,9010,9010,9010,9010,2
20240514,092300,4728370,9010,9000,9010,9000,6
20240514,092200,4674360,9000,9000,9000,9000,0
20240514,092100,4674360,9000,9000,9000,9000,0
20240514,092000,4674360,9000,9000,9000,9000,0
20240514,091900,4674360,9000,9000,9000,9000,0
20240514,091800,4674360,9000,9000,9000,9000,0
20240514,091700,4674360,9000,9000,9000,9000,0
20240514,091600,4674360,9000,9000,9000,9000,0
20240514,091500,4674360,9000,9000,9000,9000,0
20240514,091400,4674360,9000,9000,9000,9000,1
20240514,091300,4665360,8990,8990,8990,8990,0
20240514,091200,4665360,8990,8990,8990,8990,0
20240514,091100,4665360,8990,8990,8990,8990,0
20240514,091000,4665360,8990,8990,8990,8990,0
20240514,090900,4665360,8990,8990,8990,8990,202
20240514,090800,2849380,9030,8980,9030,8980,142
20240514,090700,1572180,8980,8980,8980,8980,0
20240514,090600,1572180,8980,8980,8980,8980,0
20240514,090500,1572180,8980,8980,8980,8980,0
20240514,090400,1572180,8980,8980,8980,8980,0
20240514,090300,1572180,8980,8980,8980,8980,0
20240514,090200,1572180,8980,8990,8990,8980,120
20240514,090100,493900,8980,8980,8980,8980,13
20240514,090000,377160,8980,8980,8980,8980,42