KissMeData/002720/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183700,603101975,4930,4930,4930,4930,2719
20240514,183600,603101975,4930,4930,4930,4930,0
20240514,183500,603101975,4930,4930,4930,4930,0
20240514,183400,603101975,4930,4930,4930,4930,0
20240514,183300,603101975,4930,4930,4930,4930,0
20240514,183200,603101975,4930,4930,4930,4930,0
20240514,183100,603101975,4930,4930,4930,4930,0
20240514,183000,603101975,4930,4930,4930,4930,0
20240514,182900,603101975,4930,4930,4930,4930,0
20240514,182800,603101975,4930,4930,4930,4930,0
20240514,182700,603101975,4930,4930,4930,4930,0
20240514,182600,603101975,4930,4930,4930,4930,0
20240514,182500,603101975,4930,4930,4930,4930,0
20240514,182400,603101975,4930,4930,4930,4930,0
20240514,182300,603101975,4930,4930,4930,4930,0
20240514,182200,603101975,4930,4930,4930,4930,0
20240514,182100,603101975,4930,4930,4930,4930,0
20240514,182000,603101975,4930,4930,4930,4930,0
20240514,181900,603101975,4930,4930,4930,4930,0
20240514,181800,603101975,4930,4930,4930,4930,0
20240514,181700,603101975,4930,4930,4930,4930,0
20240514,181600,603101975,4930,4930,4930,4930,0
20240514,181500,603101975,4930,4930,4930,4930,0
20240514,181400,603101975,4930,4930,4930,4930,0
20240514,181300,603101975,4930,4930,4930,4930,0
20240514,181200,603101975,4930,4930,4930,4930,0
20240514,181100,603101975,4930,4930,4930,4930,0
20240514,181000,603101975,4930,4930,4930,4930,0
20240514,180900,603101975,4930,4930,4930,4930,0
20240514,180800,603101975,4930,4930,4930,4930,0
20240514,180700,603101975,4930,4930,4930,4930,2719
20240514,180600,603101975,4930,4930,4930,4930,0
20240514,180500,603101975,4930,4930,4930,4930,0
20240514,180400,603101975,4930,4930,4930,4930,0
20240514,180300,603101975,4930,4930,4930,4930,0
20240514,180200,603101975,4930,4930,4930,4930,0
20240514,180100,603101975,4930,4930,4930,4930,0
20240514,180000,603101975,4930,4930,4930,4930,0
20240514,175900,603101975,4930,4930,4930,4930,0
20240514,175800,603101975,4930,4930,4930,4930,0
20240514,175700,603101975,4930,4930,4930,4930,0
20240514,175600,603101975,4930,4930,4930,4930,0
20240514,175500,603101975,4930,4930,4930,4930,0
20240514,175400,603101975,4930,4930,4930,4930,0
20240514,175300,603101975,4930,4930,4930,4930,0
20240514,175200,603101975,4930,4930,4930,4930,0
20240514,175100,603101975,4930,4930,4930,4930,0
20240514,175000,603101975,4930,4930,4930,4930,0
20240514,174900,603101975,4930,4930,4930,4930,0
20240514,174800,603101975,4930,4930,4930,4930,0
20240514,174700,603101975,4930,4930,4930,4930,0
20240514,174600,603101975,4930,4930,4930,4930,0
20240514,174500,603101975,4930,4930,4930,4930,0
20240514,174400,603101975,4930,4930,4930,4930,0
20240514,174300,603101975,4930,4930,4930,4930,0
20240514,174200,603101975,4930,4930,4930,4930,0
20240514,174100,603101975,4930,4930,4930,4930,0
20240514,174000,603101975,4930,4930,4930,4930,0
20240514,173900,603101975,4930,4930,4930,4930,0
20240514,173800,603101975,4930,4930,4930,4930,0
20240514,173700,603101975,4930,4930,4930,4930,2719
20240514,173600,603101975,4930,4930,4930,4930,0
20240514,173500,603101975,4930,4930,4930,4930,0
20240514,173400,603101975,4930,4930,4930,4930,0
20240514,173300,603101975,4930,4930,4930,4930,0
20240514,173200,603101975,4930,4930,4930,4930,0
20240514,173100,603101975,4930,4930,4930,4930,0
20240514,173000,603101975,4930,4930,4930,4930,0
20240514,172900,603101975,4930,4930,4930,4930,0
20240514,172800,603101975,4930,4930,4930,4930,0
20240514,172700,603101975,4930,4930,4930,4930,0
20240514,172600,603101975,4930,4930,4930,4930,0
20240514,172500,603101975,4930,4930,4930,4930,0
20240514,172400,603101975,4930,4930,4930,4930,0
20240514,172300,603101975,4930,4930,4930,4930,0
20240514,172200,603101975,4930,4930,4930,4930,0
20240514,172100,603101975,4930,4930,4930,4930,0
20240514,172000,603101975,4930,4930,4930,4930,0
20240514,171900,603101975,4930,4930,4930,4930,0
20240514,171800,603101975,4930,4930,4930,4930,0
20240514,171700,603101975,4930,4930,4930,4930,0
20240514,171600,603101975,4930,4930,4930,4930,0
20240514,171500,603101975,4930,4930,4930,4930,0
20240514,171400,603101975,4930,4930,4930,4930,0
20240514,171300,603101975,4930,4930,4930,4930,0
20240514,171200,603101975,4930,4930,4930,4930,0
20240514,171100,603101975,4930,4930,4930,4930,0
20240514,171000,603101975,4930,4930,4930,4930,0
20240514,170900,603101975,4930,4930,4930,4930,0
20240514,170800,603101975,4930,4930,4930,4930,0
20240514,170700,603101975,4930,4930,4930,4930,2719
20240514,170600,603101975,4930,4930,4930,4930,0
20240514,170500,603101975,4930,4930,4930,4930,0
20240514,170400,603101975,4930,4930,4930,4930,0
20240514,170300,603101975,4930,4930,4930,4930,0
20240514,170200,603101975,4930,4930,4930,4930,0
20240514,170100,603101975,4930,4930,4930,4930,0
20240514,170000,603101975,4930,4930,4930,4930,0
20240514,165900,603101975,4930,4930,4930,4930,0
20240514,165800,603101975,4930,4930,4930,4930,0
20240514,165700,603101975,4930,4930,4930,4930,0
20240514,165600,603101975,4930,4930,4930,4930,0
20240514,165500,603101975,4930,4930,4930,4930,0
20240514,165400,603101975,4930,4930,4930,4930,0
20240514,165300,603101975,4930,4930,4930,4930,0
20240514,165200,603101975,4930,4930,4930,4930,0
20240514,165100,603101975,4930,4930,4930,4930,0
20240514,165000,603101975,4930,4930,4930,4930,0
20240514,164900,603101975,4930,4930,4930,4930,0
20240514,164800,603101975,4930,4930,4930,4930,0
20240514,164700,603101975,4930,4930,4930,4930,0
20240514,164600,603101975,4930,4930,4930,4930,0
20240514,164500,603101975,4930,4930,4930,4930,0
20240514,164400,603101975,4930,4930,4930,4930,0
20240514,164300,603101975,4930,4930,4930,4930,0
20240514,164200,603101975,4930,4930,4930,4930,0
20240514,164100,603101975,4930,4930,4930,4930,0
20240514,164000,603101975,4930,4930,4930,4930,0
20240514,163900,603101975,4930,4930,4930,4930,0
20240514,163800,603101975,4930,4930,4930,4930,0
20240514,163700,603101975,4930,4930,4930,4930,2719
20240514,163600,603101975,4930,4930,4930,4930,0
20240514,163500,603101975,4930,4930,4930,4930,0
20240514,163400,603101975,4930,4930,4930,4930,0
20240514,163300,603101975,4930,4930,4930,4930,0
20240514,163200,603101975,4930,4930,4930,4930,0
20240514,163100,603101975,4930,4930,4930,4930,0
20240514,163000,603101975,4930,4930,4930,4930,0
20240514,162900,603101975,4930,4930,4930,4930,0
20240514,162800,603101975,4930,4930,4930,4930,0
20240514,162700,603101975,4930,4930,4930,4930,0
20240514,162600,603101975,4930,4930,4930,4930,0
20240514,162500,603101975,4930,4930,4930,4930,0
20240514,162400,603101975,4930,4930,4930,4930,0
20240514,162300,603101975,4930,4930,4930,4930,0
20240514,162200,603101975,4930,4930,4930,4930,0
20240514,162100,603101975,4930,4930,4930,4930,0
20240514,162000,603101975,4930,4930,4930,4930,0
20240514,161900,603101975,4930,4930,4930,4930,0
20240514,161800,603101975,4930,4930,4930,4930,0
20240514,161700,603101975,4930,4930,4930,4930,0
20240514,161600,603101975,4930,4930,4930,4930,0
20240514,161500,603101975,4930,4930,4930,4930,0
20240514,161400,603101975,4930,4930,4930,4930,0
20240514,161300,603101975,4930,4930,4930,4930,0
20240514,161200,603101975,4930,4930,4930,4930,0
20240514,161100,603101975,4930,4930,4930,4930,0
20240514,161000,603101975,4930,4930,4930,4930,0
20240514,160900,603101975,4930,4930,4930,4930,0
20240514,160800,603101975,4930,4930,4930,4930,0
20240514,160700,603101975,4930,4930,4930,4930,2719
20240514,160600,603101975,4930,4930,4930,4930,0
20240514,160500,603101975,4930,4930,4930,4930,0
20240514,160400,603101975,4930,4930,4930,4930,0
20240514,160300,603101975,4930,4930,4930,4930,0
20240514,160200,603101975,4930,4930,4930,4930,0
20240514,160100,603101975,4930,4930,4930,4930,0
20240514,160000,603101975,4930,4930,4930,4930,0
20240514,155900,603101975,4930,4930,4930,4930,0
20240514,155800,603101975,4930,4930,4930,4930,0
20240514,155700,603101975,4930,4930,4930,4930,0
20240514,155600,603101975,4930,4930,4930,4930,0
20240514,155500,603101975,4930,4930,4930,4930,0
20240514,155400,603101975,4930,4930,4930,4930,0
20240514,155300,603101975,4930,4930,4930,4930,0
20240514,155200,603101975,4930,4930,4930,4930,0
20240514,155100,603101975,4930,4930,4930,4930,0
20240514,155000,603101975,4930,4930,4930,4930,0
20240514,154900,603101975,4930,4930,4930,4930,0
20240514,154800,603101975,4930,4930,4930,4930,0
20240514,154700,603101975,4930,4930,4930,4930,0
20240514,154600,603101975,4930,4930,4930,4930,0
20240514,154500,603101975,4930,4930,4930,4930,0
20240514,154400,603101975,4930,4930,4930,4930,0
20240514,154300,603101975,4930,4930,4930,4930,0
20240514,154200,603101975,4930,4930,4930,4930,0
20240514,154100,603101975,4930,4930,4930,4930,0
20240514,154000,603101975,4930,4930,4930,4930,0
20240514,153900,603101975,4930,4930,4930,4930,0
20240514,153800,603101975,4930,4930,4930,4930,0
20240514,153700,603101975,4930,4930,4930,4930,2719
20240514,153600,603101975,4930,4930,4930,4930,0
20240514,153500,603101975,4930,4930,4930,4930,0
20240514,153400,603101975,4930,4930,4930,4930,0
20240514,153300,603101975,4930,4930,4930,4930,0
20240514,153200,603101975,4930,4930,4930,4930,0
20240514,153100,603101975,4930,4930,4930,4930,0
20240514,153000,603101975,4930,4930,4930,4930,2719
20240514,152900,589697305,4930,4930,4930,4930,0
20240514,152800,589697305,4930,4930,4930,4930,0
20240514,152700,589697305,4930,4930,4930,4930,0
20240514,152600,589697305,4930,4930,4930,4930,0
20240514,152500,589697305,4930,4930,4930,4930,0
20240514,152400,589697305,4930,4930,4930,4930,0
20240514,152300,589697305,4930,4930,4930,4930,0
20240514,152200,589697305,4930,4930,4930,4930,0
20240514,152100,589697305,4930,4930,4930,4930,0
20240514,152000,589697305,4930,4930,4930,4930,0
20240514,151900,589697305,4930,4925,4930,4910,317
20240514,151800,588140725,4910,4910,4910,4910,4
20240514,151700,588121085,4910,4920,4920,4910,83
20240514,151600,587713500,4910,4910,4910,4910,0
20240514,151500,587713500,4910,4910,4910,4910,0
20240514,151400,587713500,4910,4915,4915,4910,50
20240514,151300,587467900,4930,4935,4935,4930,102
20240514,151200,586965030,4935,4920,4935,4920,704
20240514,151100,583496505,4920,4920,4920,4920,19
20240514,151000,583403025,4920,4920,4920,4920,70
20240514,150900,583058625,4930,4930,4930,4930,0
20240514,150800,583058625,4930,4930,4930,4930,0
20240514,150700,583058625,4930,4930,4930,4930,20
20240514,150600,582960025,4930,4930,4930,4930,1
20240514,150500,582955095,4930,4930,4930,4930,400
20240514,150400,580983095,4930,4930,4930,4930,1
20240514,150300,580978165,4920,4920,4920,4920,0
20240514,150200,580978165,4920,4920,4920,4920,2
20240514,150100,580968325,4930,4930,4930,4930,0
20240514,150000,580968325,4930,4935,4935,4910,1085
20240514,145900,575636560,4930,4925,4930,4925,1224
20240514,145800,569603505,4925,4925,4925,4925,1
20240514,145700,569598580,4925,4915,4925,4915,6
20240514,145600,569569060,4915,4930,4930,4915,224
20240514,145500,568465505,4925,4920,4925,4920,989
20240514,145400,563597005,4920,4915,4920,4915,22
20240514,145300,563488865,4920,4920,4920,4920,1
20240514,145200,563483945,4915,4915,4915,4915,195
20240514,145100,562525520,4910,4910,4910,4910,42
20240514,145000,562319300,4915,4915,4915,4915,5
20240514,144900,562294725,4915,4915,4915,4915,2
20240514,144800,562284895,4905,4915,4915,4905,11
20240514,144700,562230920,4915,4895,4915,4895,614
20240514,144600,559217110,4910,4900,4910,4900,1403
20240514,144500,552332410,4900,4905,4910,4900,968
20240514,144400,547586610,4905,4905,4905,4905,0
20240514,144300,547586610,4905,4905,4905,4905,486
20240514,144200,545202780,4905,4905,4905,4905,139
20240514,144100,544520985,4910,4910,4910,4910,0
20240514,144000,544520985,4910,4905,4910,4905,419
20240514,143900,542463790,4905,4915,4915,4905,47
20240514,143800,542233040,4915,4915,4915,4915,401
20240514,143700,540262125,4915,4915,4915,4915,0
20240514,143600,540262125,4915,4905,4915,4905,4006
20240514,143500,520573905,4910,4910,4910,4910,10
20240514,143400,520524805,4905,4905,4905,4905,0
20240514,143300,520524805,4905,4905,4905,4905,0
20240514,143200,520524805,4905,4905,4905,4905,400
20240514,143100,518562805,4905,4905,4905,4905,0
20240514,143000,518562805,4905,4905,4905,4905,0
20240514,142900,518562805,4905,4905,4905,4905,10
20240514,142800,518513755,4910,4910,4910,4910,0
20240514,142700,518513755,4910,4910,4910,4910,0
20240514,142600,518513755,4910,4910,4910,4910,1069
20240514,142500,513264965,4910,4910,4910,4910,116
20240514,142400,512695405,4910,4900,4910,4900,91
20240514,142300,512249115,4900,4900,4900,4900,0
20240514,142200,512249115,4900,4900,4905,4900,863
20240514,142100,508019615,4900,4900,4900,4900,10
20240514,142000,507970615,4905,4905,4905,4905,0
20240514,141900,507970615,4905,4895,4905,4890,93
20240514,141800,507514995,4900,4900,4905,4900,51
20240514,141700,507265090,4900,4895,4900,4895,1452
20240514,141600,500152375,4890,4890,4890,4890,366
20240514,141500,498362635,4880,4880,4880,4880,0
20240514,141400,498362635,4880,4880,4880,4880,0
20240514,141300,498362635,4880,4880,4880,4880,0
20240514,141200,498362635,4880,4880,4880,4880,0
20240514,141100,498362635,4880,4880,4880,4880,0
20240514,141000,498362635,4880,4880,4880,4880,0
20240514,140900,498362635,4880,4880,4880,4880,1
20240514,140800,498357755,4880,4880,4880,4880,0
20240514,140700,498357755,4880,4880,4880,4880,6
20240514,140600,498328475,4875,4875,4875,4875,0
20240514,140500,498328475,4875,4875,4875,4875,0
20240514,140400,498328475,4875,4875,4875,4875,24
20240514,140300,498211475,4875,4875,4875,4875,16
20240514,140200,498133475,4875,4875,4875,4875,0
20240514,140100,498133475,4875,4875,4875,4875,0
20240514,140000,498133475,4875,4875,4875,4875,1
20240514,135900,498128600,4895,4895,4895,4895,0
20240514,135800,498128600,4895,4895,4895,4895,10
20240514,135700,498079650,4895,4895,4895,4895,0
20240514,135600,498079650,4895,4895,4895,4895,0
20240514,135500,498079650,4895,4895,4895,4895,0
20240514,135400,498079650,4895,4895,4895,4895,400
20240514,135300,496121650,4895,4895,4895,4895,0
20240514,135200,496121650,4895,4895,4895,4895,1
20240514,135100,496116755,4895,4895,4895,4895,0
20240514,135000,496116755,4895,4895,4895,4895,220
20240514,134900,495039855,4875,4875,4875,4875,2
20240514,134800,495030105,4875,4875,4875,4875,0
20240514,134700,495030105,4875,4875,4875,4875,0
20240514,134600,495030105,4875,4875,4875,4875,280
20240514,134500,493665105,4875,4875,4875,4875,0
20240514,134400,493665105,4875,4875,4875,4875,600
20240514,134300,490740105,4875,4875,4875,4875,0
20240514,134200,490740105,4875,4875,4880,4875,328
20240514,134100,489141100,4875,4875,4875,4875,0
20240514,134000,489141100,4875,4875,4875,4875,202
20240514,133900,488156350,4875,4880,4880,4875,13
20240514,133800,488092955,4880,4900,4900,4880,13
20240514,133700,488029455,4880,4880,4880,4880,10
20240514,133600,487980655,4880,4880,4880,4880,5
20240514,133500,487956255,4875,4875,4875,4875,5
20240514,133400,487931880,4875,4875,4875,4875,17
20240514,133300,487849005,4895,4895,4895,4895,0
20240514,133200,487849005,4895,4895,4895,4895,16
20240514,133100,487770685,4875,4875,4875,4875,0
20240514,133000,487770685,4875,4875,4875,4875,0
20240514,132900,487770685,4875,4885,4885,4875,2000
20240514,132800,478017840,4885,4885,4885,4885,8
20240514,132700,477978760,4880,4880,4880,4880,0
20240514,132600,477978760,4880,4880,4880,4880,10
20240514,132500,477929960,4900,4900,4900,4900,0
20240514,132400,477929960,4900,4890,4900,4890,27
20240514,132300,477797850,4890,4890,4890,4890,10
20240514,132200,477748950,4900,4900,4900,4900,1
20240514,132100,477744050,4890,4890,4890,4890,0
20240514,132000,477744050,4890,4890,4890,4890,12
20240514,131900,477685370,4890,4895,4895,4890,23
20240514,131800,477572850,4895,4900,4900,4895,14
20240514,131700,477504310,4895,4895,4895,4895,0
20240514,131600,477504310,4895,4895,4895,4895,520
20240514,131500,474958910,4890,4890,4890,4890,222
20240514,131400,473873330,4885,4885,4885,4880,664
20240514,131300,470631615,4885,4885,4885,4885,0
20240514,131200,470631615,4885,4885,4885,4885,0
20240514,131100,470631615,4885,4890,4890,4885,30
20240514,131000,470485015,4890,4890,4890,4890,38
20240514,130900,470299195,4890,4890,4890,4885,511
20240514,130800,467800505,4885,4880,4885,4875,40
20240514,130700,467605215,4875,4875,4875,4875,0
20240514,130600,467605215,4875,4875,4875,4875,0
20240514,130500,467605215,4875,4875,4875,4875,0
20240514,130400,467605215,4875,4875,4875,4875,0
20240514,130300,467605215,4875,4875,4875,4875,1
20240514,130200,467600340,4890,4880,4890,4880,100
20240514,130100,467111700,4890,4890,4890,4890,0
20240514,130000,467111700,4890,4890,4890,4890,0
20240514,125900,467111700,4890,4890,4890,4890,0
20240514,125800,467111700,4890,4890,4890,4890,30
20240514,125700,466965000,4875,4880,4885,4875,231
20240514,125600,465836875,4890,4890,4890,4890,0
20240514,125500,465836875,4890,4890,4890,4890,30
20240514,125400,465690175,4895,4895,4895,4895,20
20240514,125300,465592275,4900,4900,4900,4900,0
20240514,125200,465592275,4900,4895,4900,4880,5224
20240514,125100,440088790,4885,4885,4885,4885,0
20240514,125000,440088790,4885,4885,4885,4885,0
20240514,124900,440088790,4885,4890,4890,4885,232
20240514,124800,438955005,4890,4890,4890,4890,77
20240514,124700,438578475,4885,4885,4885,4885,1
20240514,124600,438573590,4885,4885,4885,4885,1
20240514,124500,438568705,4895,4885,4895,4885,69
20240514,124400,438231450,4885,4885,4885,4885,40
20240514,124300,438036050,4885,4885,4885,4885,0
20240514,124200,438036050,4885,4885,4885,4885,1
20240514,124100,438031165,4885,4890,4890,4885,55
20240514,124000,437762220,4890,4890,4890,4890,76
20240514,123900,437390580,4895,4895,4895,4895,0
20240514,123800,437390580,4895,4895,4895,4895,0
20240514,123700,437390580,4895,4895,4895,4895,0
20240514,123600,437390580,4895,4895,4895,4895,98
20240514,123500,436910870,4895,4895,4895,4895,112
20240514,123400,436362630,4895,4895,4895,4895,0
20240514,123300,436362630,4895,4895,4895,4895,0
20240514,123200,436362630,4895,4895,4895,4895,390
20240514,123100,434453580,4895,4895,4895,4895,501
20240514,123000,432001185,4895,4895,4895,4895,0
20240514,122900,432001185,4895,4895,4895,4895,713
20240514,122800,428511050,4895,4905,4905,4895,204
20240514,122700,427512440,4900,4900,4900,4900,1
20240514,122600,427507540,4900,4900,4900,4900,0
20240514,122500,427507540,4900,4900,4900,4900,1000
20240514,122400,422607540,4905,4905,4905,4905,1
20240514,122300,422602635,4905,4905,4905,4905,1
20240514,122200,422597730,4900,4900,4900,4900,50
20240514,122100,422352730,4900,4900,4900,4900,67
20240514,122000,422024430,4905,4905,4905,4905,0
20240514,121900,422024430,4905,4905,4905,4905,0
20240514,121800,422024430,4905,4905,4905,4905,50
20240514,121700,421779180,4905,4905,4905,4905,0
20240514,121600,421779180,4905,4905,4905,4905,8
20240514,121500,421739940,4905,4905,4905,4905,9
20240514,121400,421695795,4905,4895,4905,4890,1538
20240514,121300,414174505,4900,4900,4900,4900,1
20240514,121200,414169605,4895,4895,4895,4895,0
20240514,121100,414169605,4895,4895,4895,4895,199
20240514,121000,413195500,4900,4900,4900,4900,1
20240514,120900,413190600,4895,4895,4895,4895,0
20240514,120800,413190600,4895,4895,4895,4895,89
20240514,120700,412754945,4900,4900,4900,4900,2
20240514,120600,412745145,4900,4900,4900,4900,0
20240514,120500,412745145,4900,4900,4900,4900,46
20240514,120400,412519745,4895,4895,4895,4895,67
20240514,120300,412191780,4900,4900,4900,4900,3
20240514,120200,412177080,4900,4900,4900,4900,0
20240514,120100,412177080,4900,4900,4900,4900,0
20240514,120000,412177080,4900,4900,4900,4900,0
20240514,115900,412177080,4900,4900,4900,4900,598
20240514,115800,409246880,4900,4900,4900,4900,0
20240514,115700,409246880,4900,4910,4910,4900,1000
20240514,115600,404346110,4910,4910,4910,4910,200
20240514,115500,403364110,4910,4910,4910,4910,0
20240514,115400,403364110,4910,4910,4910,4910,0
20240514,115300,403364110,4910,4905,4910,4905,314
20240514,115200,401822630,4905,4905,4905,4905,27
20240514,115100,401690195,4910,4905,4910,4905,57
20240514,115000,401410600,4910,4910,4910,4910,1071
20240514,114900,396151990,4910,4910,4910,4910,10
20240514,114800,396102890,4910,4910,4910,4910,3
20240514,114700,396088160,4910,4910,4910,4910,505
20240514,114600,393608610,4915,4915,4915,4915,2
20240514,114500,393598780,4915,4915,4915,4915,0
20240514,114400,393598780,4915,4915,4915,4915,0
20240514,114300,393598780,4915,4915,4915,4915,12
20240514,114200,393539800,4915,4915,4915,4915,78
20240514,114100,393156430,4915,4915,4915,4915,0
20240514,114000,393156430,4915,4915,4915,4915,0
20240514,113900,393156430,4915,4915,4915,4915,140
20240514,113800,392468330,4915,4915,4915,4915,370
20240514,113700,390649780,4910,4910,4910,4910,0
20240514,113600,390649780,4910,4910,4910,4910,1
20240514,113500,390644870,4910,4910,4910,4910,12
20240514,113400,390585950,4910,4910,4910,4910,101
20240514,113300,390090040,4910,4910,4910,4910,0
20240514,113200,390090040,4910,4915,4915,4910,20
20240514,113100,389991810,4915,4915,4915,4915,15
20240514,113000,389918085,4920,4920,4920,4920,0
20240514,112900,389918085,4920,4920,4920,4920,50
20240514,112800,389672085,4930,4930,4930,4930,0
20240514,112700,389672085,4930,4930,4930,4930,2
20240514,112600,389662225,4925,4930,4930,4925,126
20240514,112500,389041410,4930,4930,4930,4930,10
20240514,112400,388992110,4930,4930,4930,4930,307
20240514,112300,387478600,4930,4925,4930,4925,310
20240514,112200,385950850,4925,4915,4925,4915,538
20240514,112100,383303610,4915,4915,4915,4915,0
20240514,112000,383303610,4915,4915,4915,4915,12
20240514,111900,383244630,4915,4915,4915,4915,145
20240514,111800,382531955,4910,4910,4910,4910,0
20240514,111700,382531955,4910,4910,4910,4910,0
20240514,111600,382531955,4910,4910,4915,4910,1186
20240514,111500,376706735,4910,4905,4910,4905,71
20240514,111400,376358465,4905,4905,4905,4905,0
20240514,111300,376358465,4905,4905,4905,4905,32
20240514,111200,376201505,4905,4905,4905,4905,0
20240514,111100,376201505,4905,4905,4905,4905,18
20240514,111000,376113215,4910,4910,4910,4910,0
20240514,110900,376113215,4910,4910,4910,4910,2
20240514,110800,376103395,4910,4910,4910,4910,50
20240514,110700,375857895,4910,4910,4910,4910,437
20240514,110600,373712225,4910,4910,4910,4910,4
20240514,110500,373692585,4905,4905,4905,4905,152
20240514,110400,372947025,4900,4900,4900,4900,0
20240514,110300,372947025,4900,4900,4900,4900,0
20240514,110200,372947025,4900,4900,4900,4900,50
20240514,110100,372702025,4900,4900,4900,4900,0
20240514,110000,372702025,4900,4900,4900,4900,0
20240514,105900,372702025,4900,4905,4905,4900,2
20240514,105800,372692220,4905,4905,4905,4905,0
20240514,105700,372692220,4905,4905,4905,4905,237
20240514,105600,371529735,4900,4905,4905,4900,15
20240514,105500,371456185,4905,4905,4905,4905,10
20240514,105400,371407135,4905,4905,4905,4905,0
20240514,105300,371407135,4905,4885,4905,4885,4596
20240514,105200,348940340,4885,4890,4890,4885,2862
20240514,105100,334958565,4890,4890,4890,4890,110
20240514,105000,334420665,4895,4895,4895,4895,0
20240514,104900,334420665,4895,4895,4895,4895,0
20240514,104800,334420665,4895,4895,4895,4895,1
20240514,104700,334415770,4895,4895,4895,4895,1
20240514,104600,334410875,4895,4895,4895,4895,84
20240514,104500,333999695,4895,4895,4895,4895,33
20240514,104400,333838160,4895,4895,4895,4895,56
20240514,104300,333564040,4890,4890,4890,4890,219
20240514,104200,332493130,4895,4900,4900,4895,30
20240514,104100,332346210,4900,4900,4900,4900,1
20240514,104000,332341310,4900,4900,4900,4900,2
20240514,103900,332331510,4900,4900,4900,4900,7
20240514,103800,332297210,4900,4900,4900,4900,3
20240514,103700,332282510,4900,4900,4900,4900,4
20240514,103600,332262910,4890,4890,4890,4890,1
20240514,103500,332258020,4890,4900,4900,4890,358
20240514,103400,330505290,4905,4905,4905,4905,1
20240514,103300,330500385,4915,4915,4915,4915,0
20240514,103200,330500385,4915,4905,4915,4900,501
20240514,103100,328045440,4910,4910,4910,4910,2
20240514,103000,328035620,4915,4915,4915,4915,35
20240514,102900,327863595,4915,4915,4920,4915,2309
20240514,102800,316513360,4915,4915,4915,4915,0
20240514,102700,316513360,4915,4915,4915,4915,100
20240514,102600,316021860,4915,4915,4915,4915,0
20240514,102500,316021860,4915,4915,4915,4915,188
20240514,102400,315097840,4915,4915,4915,4915,310
20240514,102300,313574190,4920,4900,4920,4900,191
20240514,102200,312638270,4900,4900,4900,4900,1
20240514,102100,312633370,4900,4900,4900,4900,200
20240514,102000,311653370,4895,4895,4895,4895,0
20240514,101900,311653370,4895,4895,4905,4895,383
20240514,101800,309777585,4920,4905,4920,4905,1900
20240514,101700,300434785,4895,4895,4895,4895,0
20240514,101600,300434785,4895,4895,4895,4895,79
20240514,101500,300048080,4895,4900,4900,4895,109
20240514,101400,299514350,4905,4905,4905,4905,0
20240514,101300,299514350,4905,4905,4905,4905,309
20240514,101200,297998705,4895,4900,4900,4895,6411
20240514,101100,266606355,4900,4900,4900,4900,100
20240514,101000,266116355,4905,4905,4905,4905,3
20240514,100900,266101640,4905,4905,4905,4905,0
20240514,100800,266101640,4905,4905,4905,4905,10
20240514,100700,266052590,4905,4910,4910,4905,140
20240514,100600,265365790,4910,4910,4910,4910,2030
20240514,100500,255398490,4900,4900,4910,4900,459
20240514,100400,253149380,4905,4905,4905,4905,1438
20240514,100300,246095990,4905,4905,4905,4905,1
20240514,100200,246091085,4905,4900,4905,4900,136
20240514,100100,245424365,4895,4895,4895,4895,4
20240514,100000,245404785,4895,4895,4895,4895,0
20240514,095900,245404785,4895,4895,4895,4895,0
20240514,095800,245404785,4895,4895,4895,4895,100
20240514,095700,244915285,4905,4900,4905,4900,1060
20240514,095600,239721190,4900,4900,4900,4900,5
20240514,095500,239696690,4895,4890,4895,4890,84
20240514,095400,239285910,4890,4890,4890,4890,543
20240514,095300,236630640,4895,4890,4895,4890,101
20240514,095200,236136250,4890,4890,4890,4890,0
20240514,095100,236136250,4890,4890,4890,4890,0
20240514,095000,236136250,4890,4890,4890,4890,20
20240514,094900,236038450,4890,4890,4890,4890,5
20240514,094800,236014000,4880,4880,4880,4880,1
20240514,094700,236009120,4900,4895,4900,4885,2441
20240514,094600,224067500,4900,4900,4900,4900,25
20240514,094500,223945000,4910,4910,4910,4910,8
20240514,094400,223905720,4910,4895,4910,4895,107
20240514,094300,223380455,4900,4900,4910,4900,235
20240514,094200,222228875,4910,4910,4910,4910,59
20240514,094100,221939185,4920,4905,4920,4900,2800
20240514,094000,208190750,4900,4890,4900,4890,3228
20240514,093900,192393950,4890,4880,4890,4880,1076
20240514,093800,187139225,4880,4880,4880,4880,1
20240514,093700,187134345,4875,4875,4875,4855,672
20240514,093600,183867905,4875,4875,4875,4875,13
20240514,093500,183804530,4880,4880,4880,4880,0
20240514,093400,183804530,4880,4880,4880,4880,10
20240514,093300,183755730,4855,4885,4885,4855,1996
20240514,093200,174053440,4885,4885,4885,4885,13
20240514,093100,173989935,4885,4885,4885,4860,306
20240514,093000,172502625,4885,4870,4885,4870,2890
20240514,092900,158403275,4860,4860,4860,4860,1
20240514,092800,158398415,4860,4860,4860,4860,7
20240514,092700,158364395,4865,4855,4865,4855,2134
20240514,092600,147993535,4855,4855,4855,4855,525
20240514,092500,145444660,4855,4870,4870,4855,670
20240514,092400,142187140,4870,4870,4870,4870,84
20240514,092300,141778060,4870,4875,4875,4870,32
20240514,092200,141622205,4865,4870,4870,4865,11
20240514,092100,141568680,4875,4875,4875,4875,61
20240514,092000,141271305,4870,4875,4875,4870,223
20240514,091900,140184690,4870,4875,4875,4865,3422
20240514,091800,123534315,4870,4870,4885,4870,1626
20240514,091700,115608160,4880,4870,4880,4870,77
20240514,091600,115233010,4875,4865,4880,4865,1402
20240514,091500,108403050,4865,4865,4865,4865,132
20240514,091400,107760870,4865,4865,4865,4865,35
20240514,091300,107590595,4865,4865,4865,4865,1
20240514,091200,107585730,4865,4865,4865,4865,1
20240514,091100,107580865,4865,4875,4875,4865,90
20240514,091000,107142615,4875,4865,4875,4865,683
20240514,090900,103816280,4865,4865,4865,4860,495
20240514,090800,101409700,4865,4865,4865,4860,655
20240514,090700,98225625,4870,4870,4870,4870,71
20240514,090600,97879855,4870,4845,4870,4810,9219
20240514,090500,53135740,4845,4825,4845,4820,2157
20240514,090400,42702200,4820,4820,4820,4820,243
20240514,090300,41530940,4810,4825,4825,4805,1450
20240514,090200,34563160,4805,4835,4840,4800,2035
20240514,090100,24781130,4840,4855,4860,4840,546
20240514,090000,22129320,4855,4845,4860,4800,4465