KissMeData/003070/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183800,51102720,8330,8330,8330,8330,788
20240514,183700,51102720,8330,8330,8330,8330,0
20240514,183600,51102720,8330,8330,8330,8330,0
20240514,183500,51102720,8330,8330,8330,8330,0
20240514,183400,51102720,8330,8330,8330,8330,0
20240514,183300,51102720,8330,8330,8330,8330,0
20240514,183200,51102720,8330,8330,8330,8330,0
20240514,183100,51102720,8330,8330,8330,8330,0
20240514,183000,51102720,8330,8330,8330,8330,0
20240514,182900,51102720,8330,8330,8330,8330,0
20240514,182800,51102720,8330,8330,8330,8330,0
20240514,182700,51102720,8330,8330,8330,8330,0
20240514,182600,51102720,8330,8330,8330,8330,0
20240514,182500,51102720,8330,8330,8330,8330,0
20240514,182400,51102720,8330,8330,8330,8330,0
20240514,182300,51102720,8330,8330,8330,8330,0
20240514,182200,51102720,8330,8330,8330,8330,0
20240514,182100,51102720,8330,8330,8330,8330,0
20240514,182000,51102720,8330,8330,8330,8330,0
20240514,181900,51102720,8330,8330,8330,8330,0
20240514,181800,51102720,8330,8330,8330,8330,0
20240514,181700,51102720,8330,8330,8330,8330,0
20240514,181600,51102720,8330,8330,8330,8330,0
20240514,181500,51102720,8330,8330,8330,8330,0
20240514,181400,51102720,8330,8330,8330,8330,0
20240514,181300,51102720,8330,8330,8330,8330,0
20240514,181200,51102720,8330,8330,8330,8330,0
20240514,181100,51102720,8330,8330,8330,8330,0
20240514,181000,51102720,8330,8330,8330,8330,0
20240514,180900,51102720,8330,8330,8330,8330,0
20240514,180800,51102720,8330,8330,8330,8330,788
20240514,180700,51102720,8330,8330,8330,8330,0
20240514,180600,51102720,8330,8330,8330,8330,0
20240514,180500,51102720,8330,8330,8330,8330,0
20240514,180400,51102720,8330,8330,8330,8330,0
20240514,180300,51102720,8330,8330,8330,8330,0
20240514,180200,51102720,8330,8330,8330,8330,0
20240514,180100,51102720,8330,8330,8330,8330,0
20240514,180000,51102720,8330,8330,8330,8330,0
20240514,175900,51102720,8330,8330,8330,8330,0
20240514,175800,51102720,8330,8330,8330,8330,0
20240514,175700,51102720,8330,8330,8330,8330,0
20240514,175600,51102720,8330,8330,8330,8330,0
20240514,175500,51102720,8330,8330,8330,8330,0
20240514,175400,51102720,8330,8330,8330,8330,0
20240514,175300,51102720,8330,8330,8330,8330,0
20240514,175200,51102720,8330,8330,8330,8330,0
20240514,175100,51102720,8330,8330,8330,8330,0
20240514,175000,51102720,8330,8330,8330,8330,0
20240514,174900,51102720,8330,8330,8330,8330,0
20240514,174800,51102720,8330,8330,8330,8330,0
20240514,174700,51102720,8330,8330,8330,8330,0
20240514,174600,51102720,8330,8330,8330,8330,0
20240514,174500,51102720,8330,8330,8330,8330,0
20240514,174400,51102720,8330,8330,8330,8330,0
20240514,174300,51102720,8330,8330,8330,8330,0
20240514,174200,51102720,8330,8330,8330,8330,0
20240514,174100,51102720,8330,8330,8330,8330,0
20240514,174000,51102720,8330,8330,8330,8330,0
20240514,173900,51102720,8330,8330,8330,8330,0
20240514,173800,51102720,8330,8330,8330,8330,788
20240514,173700,51102720,8330,8330,8330,8330,0
20240514,173600,51102720,8330,8330,8330,8330,0
20240514,173500,51102720,8330,8330,8330,8330,0
20240514,173400,51102720,8330,8330,8330,8330,0
20240514,173300,51102720,8330,8330,8330,8330,0
20240514,173200,51102720,8330,8330,8330,8330,0
20240514,173100,51102720,8330,8330,8330,8330,0
20240514,173000,51102720,8330,8330,8330,8330,0
20240514,172900,51102720,8330,8330,8330,8330,0
20240514,172800,51102720,8330,8330,8330,8330,0
20240514,172700,51102720,8330,8330,8330,8330,0
20240514,172600,51102720,8330,8330,8330,8330,0
20240514,172500,51102720,8330,8330,8330,8330,0
20240514,172400,51102720,8330,8330,8330,8330,0
20240514,172300,51102720,8330,8330,8330,8330,0
20240514,172200,51102720,8330,8330,8330,8330,0
20240514,172100,51102720,8330,8330,8330,8330,0
20240514,172000,51102720,8330,8330,8330,8330,0
20240514,171900,51102720,8330,8330,8330,8330,0
20240514,171800,51102720,8330,8330,8330,8330,0
20240514,171700,51102720,8330,8330,8330,8330,0
20240514,171600,51102720,8330,8330,8330,8330,0
20240514,171500,51102720,8330,8330,8330,8330,0
20240514,171400,51102720,8330,8330,8330,8330,0
20240514,171300,51102720,8330,8330,8330,8330,0
20240514,171200,51102720,8330,8330,8330,8330,0
20240514,171100,51102720,8330,8330,8330,8330,0
20240514,171000,51102720,8330,8330,8330,8330,0
20240514,170900,51102720,8330,8330,8330,8330,0
20240514,170800,51102720,8330,8330,8330,8330,788
20240514,170700,51102720,8330,8330,8330,8330,0
20240514,170600,51102720,8330,8330,8330,8330,0
20240514,170500,51102720,8330,8330,8330,8330,0
20240514,170400,51102720,8330,8330,8330,8330,0
20240514,170300,51102720,8330,8330,8330,8330,0
20240514,170200,51102720,8330,8330,8330,8330,0
20240514,170100,51102720,8330,8330,8330,8330,0
20240514,170000,51102720,8330,8330,8330,8330,0
20240514,165900,51102720,8330,8330,8330,8330,0
20240514,165800,51102720,8330,8330,8330,8330,0
20240514,165700,51102720,8330,8330,8330,8330,0
20240514,165600,51102720,8330,8330,8330,8330,0
20240514,165500,51102720,8330,8330,8330,8330,0
20240514,165400,51102720,8330,8330,8330,8330,0
20240514,165300,51102720,8330,8330,8330,8330,0
20240514,165200,51102720,8330,8330,8330,8330,0
20240514,165100,51102720,8330,8330,8330,8330,0
20240514,165000,51102720,8330,8330,8330,8330,0
20240514,164900,51102720,8330,8330,8330,8330,0
20240514,164800,51102720,8330,8330,8330,8330,0
20240514,164700,51102720,8330,8330,8330,8330,0
20240514,164600,51102720,8330,8330,8330,8330,0
20240514,164500,51102720,8330,8330,8330,8330,0
20240514,164400,51102720,8330,8330,8330,8330,0
20240514,164300,51102720,8330,8330,8330,8330,0
20240514,164200,51102720,8330,8330,8330,8330,0
20240514,164100,51102720,8330,8330,8330,8330,0
20240514,164000,51102720,8330,8330,8330,8330,0
20240514,163900,51102720,8330,8330,8330,8330,0
20240514,163800,51102720,8330,8330,8330,8330,788
20240514,163700,51102720,8330,8330,8330,8330,0
20240514,163600,51102720,8330,8330,8330,8330,0
20240514,163500,51102720,8330,8330,8330,8330,0
20240514,163400,51102720,8330,8330,8330,8330,0
20240514,163300,51102720,8330,8330,8330,8330,0
20240514,163200,51102720,8330,8330,8330,8330,0
20240514,163100,51102720,8330,8330,8330,8330,0
20240514,163000,51102720,8330,8330,8330,8330,0
20240514,162900,51102720,8330,8330,8330,8330,0
20240514,162800,51102720,8330,8330,8330,8330,0
20240514,162700,51102720,8330,8330,8330,8330,0
20240514,162600,51102720,8330,8330,8330,8330,0
20240514,162500,51102720,8330,8330,8330,8330,0
20240514,162400,51102720,8330,8330,8330,8330,0
20240514,162300,51102720,8330,8330,8330,8330,0
20240514,162200,51102720,8330,8330,8330,8330,0
20240514,162100,51102720,8330,8330,8330,8330,0
20240514,162000,51102720,8330,8330,8330,8330,0
20240514,161900,51102720,8330,8330,8330,8330,0
20240514,161800,51102720,8330,8330,8330,8330,0
20240514,161700,51102720,8330,8330,8330,8330,0
20240514,161600,51102720,8330,8330,8330,8330,0
20240514,161500,51102720,8330,8330,8330,8330,0
20240514,161400,51102720,8330,8330,8330,8330,0
20240514,161300,51102720,8330,8330,8330,8330,0
20240514,161200,51102720,8330,8330,8330,8330,0
20240514,161100,51102720,8330,8330,8330,8330,0
20240514,161000,51102720,8330,8330,8330,8330,0
20240514,160900,51102720,8330,8330,8330,8330,0
20240514,160800,51102720,8330,8330,8330,8330,788
20240514,160700,51102720,8330,8330,8330,8330,0
20240514,160600,51102720,8330,8330,8330,8330,0
20240514,160500,51102720,8330,8330,8330,8330,0
20240514,160400,51102720,8330,8330,8330,8330,0
20240514,160300,51102720,8330,8330,8330,8330,0
20240514,160200,51102720,8330,8330,8330,8330,0
20240514,160100,51102720,8330,8330,8330,8330,0
20240514,160000,51102720,8330,8330,8330,8330,0
20240514,155900,51102720,8330,8330,8330,8330,0
20240514,155800,51102720,8330,8330,8330,8330,0
20240514,155700,51102720,8330,8330,8330,8330,0
20240514,155600,51102720,8330,8330,8330,8330,0
20240514,155500,51102720,8330,8330,8330,8330,0
20240514,155400,51102720,8330,8330,8330,8330,0
20240514,155300,51102720,8330,8330,8330,8330,0
20240514,155200,51102720,8330,8330,8330,8330,0
20240514,155100,51102720,8330,8330,8330,8330,0
20240514,155000,51102720,8330,8330,8330,8330,0
20240514,154900,51102720,8330,8330,8330,8330,0
20240514,154800,51102720,8330,8330,8330,8330,0
20240514,154700,51102720,8330,8330,8330,8330,0
20240514,154600,51102720,8330,8330,8330,8330,0
20240514,154500,51102720,8330,8330,8330,8330,0
20240514,154400,51102720,8330,8330,8330,8330,0
20240514,154300,51102720,8330,8330,8330,8330,0
20240514,154200,51102720,8330,8330,8330,8330,0
20240514,154100,51102720,8330,8330,8330,8330,0
20240514,154000,51102720,8330,8330,8330,8330,0
20240514,153900,51102720,8330,8330,8330,8330,0
20240514,153800,51102720,8330,8330,8330,8330,788
20240514,153700,51102720,8330,8330,8330,8330,0
20240514,153600,51102720,8330,8330,8330,8330,0
20240514,153500,51102720,8330,8330,8330,8330,0
20240514,153400,51102720,8330,8330,8330,8330,0
20240514,153300,51102720,8330,8330,8330,8330,0
20240514,153200,51102720,8330,8330,8330,8330,0
20240514,153100,51102720,8330,8330,8330,8330,0
20240514,153000,51102720,8330,8330,8330,8330,788
20240514,152900,44538680,8330,8330,8330,8330,0
20240514,152800,44538680,8330,8330,8330,8330,0
20240514,152700,44538680,8330,8330,8330,8330,0
20240514,152600,44538680,8330,8330,8330,8330,0
20240514,152500,44538680,8330,8330,8330,8330,0
20240514,152400,44538680,8330,8330,8330,8330,0
20240514,152300,44538680,8330,8330,8330,8330,0
20240514,152200,44538680,8330,8330,8330,8330,0
20240514,152100,44538680,8330,8330,8330,8330,0
20240514,152000,44538680,8330,8330,8330,8330,0
20240514,151900,44538680,8330,8330,8330,8330,1
20240514,151800,44530350,8350,8330,8350,8330,15
20240514,151700,44405200,8330,8340,8340,8330,12
20240514,151600,44305160,8340,8330,8340,8330,76
20240514,151500,43671380,8330,8340,8340,8330,23
20240514,151400,43479760,8340,8340,8340,8340,64
20240514,151300,42946000,8340,8340,8340,8340,6
20240514,151200,42895960,8340,8340,8340,8340,7
20240514,151100,42837580,8340,8340,8340,8340,7
20240514,151000,42779200,8330,8330,8330,8330,6
20240514,150900,42729220,8330,8340,8340,8330,34
20240514,150800,42445810,8340,8340,8340,8340,17
20240514,150700,42304030,8340,8350,8350,8340,17
20240514,150600,42162160,8350,8350,8350,8350,6
20240514,150500,42112060,8350,8350,8350,8350,7
20240514,150400,42053610,8340,8340,8340,8340,7
20240514,150300,41995230,8340,8340,8340,8340,6
20240514,150200,41945190,8340,8340,8340,8340,7
20240514,150100,41886810,8340,8340,8340,8340,25
20240514,150000,41678310,8340,8340,8340,8340,6
20240514,145900,41628270,8340,8340,8340,8340,7
20240514,145800,41569890,8340,8340,8340,8340,7
20240514,145700,41511510,8340,8340,8340,8340,7
20240514,145600,41453130,8340,8340,8340,8340,6
20240514,145500,41403090,8340,8340,8340,8340,7
20240514,145400,41344710,8340,8340,8340,8340,12
20240514,145300,41244630,8340,8340,8340,8340,6
20240514,145200,41194590,8340,8340,8340,8340,7
20240514,145100,41136210,8340,8340,8340,8340,7
20240514,145000,41077830,8340,8340,8340,8340,6
20240514,144900,41027790,8340,8340,8340,8340,7
20240514,144800,40969410,8340,8340,8340,8340,7
20240514,144700,40911030,8340,8340,8340,8340,7
20240514,144600,40852650,8330,8330,8330,8330,6
20240514,144500,40802670,8330,8340,8340,8330,27
20240514,144400,40577560,8330,8340,8340,8330,9
20240514,144300,40502570,8330,8330,8330,8330,6
20240514,144200,40452590,8330,8330,8330,8330,7
20240514,144100,40394280,8330,8330,8330,8330,7
20240514,144000,40335970,8330,8330,8330,8330,6
20240514,143900,40285990,8330,8330,8330,8330,7
20240514,143800,40227680,8330,8330,8330,8330,15
20240514,143700,40102730,8330,8340,8340,8330,54
20240514,143600,39652440,8330,8330,8330,8330,23
20240514,143500,39460850,8330,8330,8340,8330,13
20240514,143400,39352500,8330,8330,8330,8330,7
20240514,143300,39294190,8330,8330,8330,8330,6
20240514,143200,39244210,8330,8330,8330,8330,7
20240514,143100,39185900,8330,8330,8330,8330,7
20240514,143000,39127590,8330,8330,8330,8330,6
20240514,142900,39077610,8330,8330,8330,8330,7
20240514,142800,39019300,8330,8340,8340,8330,4
20240514,142700,38985970,8340,8340,8340,8340,0
20240514,142600,38985970,8340,8340,8340,8340,0
20240514,142500,38985970,8340,8340,8340,8340,0
20240514,142400,38985970,8340,8340,8340,8340,0
20240514,142300,38985970,8340,8340,8340,8340,0
20240514,142200,38985970,8340,8340,8340,8340,0
20240514,142100,38985970,8340,8340,8340,8340,1
20240514,142000,38977630,8340,8340,8340,8340,0
20240514,141900,38977630,8340,8340,8340,8340,0
20240514,141800,38977630,8340,8350,8350,8340,21
20240514,141700,38802480,8340,8340,8340,8340,0
20240514,141600,38802480,8340,8340,8340,8340,0
20240514,141500,38802480,8340,8340,8340,8340,1
20240514,141400,38794140,8330,8330,8330,8330,0
20240514,141300,38794140,8330,8330,8330,8330,0
20240514,141200,38794140,8330,8340,8340,8330,300
20240514,141100,36294350,8360,8360,8360,8360,1
20240514,141000,36285990,8340,8340,8340,8340,0
20240514,140900,36285990,8340,8350,8350,8340,14
20240514,140800,36169220,8340,8340,8340,8340,0
20240514,140700,36169220,8340,8340,8340,8340,0
20240514,140600,36169220,8340,8340,8340,8340,0
20240514,140500,36169220,8340,8340,8340,8340,17
20240514,140400,36027440,8350,8350,8350,8350,1
20240514,140300,36019090,8330,8330,8330,8330,0
20240514,140200,36019090,8330,8330,8330,8330,0
20240514,140100,36019090,8330,8330,8330,8330,0
20240514,140000,36019090,8330,8330,8330,8330,0
20240514,135900,36019090,8330,8330,8330,8330,0
20240514,135800,36019090,8330,8330,8330,8330,0
20240514,135700,36019090,8330,8330,8330,8330,0
20240514,135600,36019090,8330,8330,8330,8330,0
20240514,135500,36019090,8330,8330,8330,8330,0
20240514,135400,36019090,8330,8330,8330,8330,0
20240514,135300,36019090,8330,8330,8330,8330,0
20240514,135200,36019090,8330,8330,8330,8330,0
20240514,135100,36019090,8330,8330,8330,8330,0
20240514,135000,36019090,8330,8330,8330,8330,0
20240514,134900,36019090,8330,8330,8330,8330,0
20240514,134800,36019090,8330,8330,8330,8330,0
20240514,134700,36019090,8330,8330,8330,8330,0
20240514,134600,36019090,8330,8340,8340,8330,19
20240514,134500,35860810,8330,8340,8340,8330,51
20240514,134400,35435760,8340,8340,8340,8340,0
20240514,134300,35435760,8340,8340,8340,8340,2
20240514,134200,35419080,8390,8390,8390,8390,50
20240514,134100,34999580,8390,8390,8390,8390,0
20240514,134000,34999580,8390,8390,8390,8390,0
20240514,133900,34999580,8390,8390,8390,8390,0
20240514,133800,34999580,8390,8390,8390,8390,0
20240514,133700,34999580,8390,8390,8390,8390,0
20240514,133600,34999580,8390,8390,8390,8390,0
20240514,133500,34999580,8390,8390,8390,8390,0
20240514,133400,34999580,8390,8390,8390,8390,0
20240514,133300,34999580,8390,8390,8390,8390,0
20240514,133200,34999580,8390,8390,8390,8390,10
20240514,133100,34915680,8340,8340,8340,8340,0
20240514,133000,34915680,8340,8340,8340,8340,0
20240514,132900,34915680,8340,8340,8340,8340,0
20240514,132800,34915680,8340,8340,8340,8340,19
20240514,132700,34757220,8360,8360,8360,8360,20
20240514,132600,34590020,8340,8340,8340,8340,0
20240514,132500,34590020,8340,8340,8340,8340,0
20240514,132400,34590020,8340,8340,8340,8340,2
20240514,132300,34573340,8340,8380,8380,8340,330
20240514,132200,31813400,8380,8380,8380,8380,0
20240514,132100,31813400,8380,8380,8380,8380,0
20240514,132000,31813400,8380,8380,8380,8380,0
20240514,131900,31813400,8380,8380,8380,8380,0
20240514,131800,31813400,8380,8380,8380,8380,0
20240514,131700,31813400,8380,8380,8380,8380,0
20240514,131600,31813400,8380,8380,8380,8380,0
20240514,131500,31813400,8380,8380,8380,8380,0
20240514,131400,31813400,8380,8380,8380,8380,9
20240514,131300,31737980,8380,8380,8380,8380,16
20240514,131200,31603900,8380,8380,8380,8380,1
20240514,131100,31595520,8390,8390,8390,8390,0
20240514,131000,31595520,8390,8390,8390,8390,0
20240514,130900,31595520,8390,8390,8390,8390,200
20240514,130800,29917520,8390,8390,8390,8390,0
20240514,130700,29917520,8390,8390,8390,8390,1
20240514,130600,29909130,8380,8380,8380,8380,0
20240514,130500,29909130,8380,8380,8390,8380,113
20240514,130400,28961080,8390,8380,8390,8380,25
20240514,130300,28751570,8380,8380,8380,8380,17
20240514,130200,28609110,8390,8390,8390,8390,0
20240514,130100,28609110,8390,8390,8390,8390,0
20240514,130000,28609110,8390,8390,8390,8390,70
20240514,125900,28021810,8370,8370,8370,8370,1
20240514,125800,28013440,8370,8390,8390,8370,2
20240514,125700,27996680,8390,8390,8390,8390,0
20240514,125600,27996680,8390,8390,8390,8390,0
20240514,125500,27996680,8390,8390,8390,8390,0
20240514,125400,27996680,8390,8390,8390,8390,4
20240514,125300,27963120,8390,8390,8390,8390,9
20240514,125200,27887610,8390,8390,8390,8390,0
20240514,125100,27887610,8390,8390,8390,8390,0
20240514,125000,27887610,8390,8390,8390,8390,10
20240514,124900,27803710,8390,8380,8390,8380,20
20240514,124800,27635990,8380,8380,8380,8380,0
20240514,124700,27635990,8380,8380,8380,8380,0
20240514,124600,27635990,8380,8380,8380,8380,0
20240514,124500,27635990,8380,8370,8380,8370,108
20240514,124400,26731510,8370,8360,8370,8360,15
20240514,124300,26606100,8360,8360,8360,8360,0
20240514,124200,26606100,8360,8360,8360,8360,0
20240514,124100,26606100,8360,8360,8360,8360,0
20240514,124000,26606100,8360,8360,8360,8360,0
20240514,123900,26606100,8360,8360,8360,8360,0
20240514,123800,26606100,8360,8360,8360,8360,0
20240514,123700,26606100,8360,8360,8360,8360,0
20240514,123600,26606100,8360,8360,8360,8360,0
20240514,123500,26606100,8360,8360,8360,8360,0
20240514,123400,26606100,8360,8360,8360,8360,0
20240514,123300,26606100,8360,8360,8360,8360,0
20240514,123200,26606100,8360,8360,8360,8360,0
20240514,123100,26606100,8360,8360,8360,8360,19
20240514,123000,26447260,8360,8360,8360,8360,0
20240514,122900,26447260,8360,8360,8360,8360,0
20240514,122800,26447260,8360,8360,8360,8360,0
20240514,122700,26447260,8360,8360,8360,8360,0
20240514,122600,26447260,8360,8360,8360,8360,0
20240514,122500,26447260,8360,8360,8360,8360,0
20240514,122400,26447260,8360,8360,8360,8360,1
20240514,122300,26438900,8380,8380,8380,8380,6
20240514,122200,26388620,8380,8380,8380,8380,3
20240514,122100,26363480,8360,8360,8360,8360,0
20240514,122000,26363480,8360,8360,8360,8360,0
20240514,121900,26363480,8360,8360,8360,8360,0
20240514,121800,26363480,8360,8360,8360,8360,0
20240514,121700,26363480,8360,8360,8360,8360,0
20240514,121600,26363480,8360,8360,8360,8360,0
20240514,121500,26363480,8360,8360,8360,8360,0
20240514,121400,26363480,8360,8360,8360,8360,1
20240514,121300,26355120,8360,8360,8360,8360,1
20240514,121200,26346760,8360,8360,8360,8360,0
20240514,121100,26346760,8360,8360,8360,8360,0
20240514,121000,26346760,8360,8360,8360,8360,5
20240514,120900,26304960,8380,8380,8380,8380,0
20240514,120800,26304960,8380,8380,8380,8380,0
20240514,120700,26304960,8380,8380,8380,8380,0
20240514,120600,26304960,8380,8380,8380,8380,0
20240514,120500,26304960,8380,8380,8380,8380,500
20240514,120400,22114960,8380,8380,8380,8380,0
20240514,120300,22114960,8380,8380,8380,8380,3
20240514,120200,22089820,8380,8380,8380,8380,0
20240514,120100,22089820,8380,8380,8380,8380,0
20240514,120000,22089820,8380,8380,8380,8380,3
20240514,115900,22064680,8380,8380,8380,8380,0
20240514,115800,22064680,8380,8380,8380,8380,0
20240514,115700,22064680,8380,8380,8380,8380,0
20240514,115600,22064680,8380,8380,8380,8380,0
20240514,115500,22064680,8380,8380,8380,8380,0
20240514,115400,22064680,8380,8380,8380,8380,0
20240514,115300,22064680,8380,8380,8380,8380,0
20240514,115200,22064680,8380,8380,8380,8380,0
20240514,115100,22064680,8380,8380,8380,8380,0
20240514,115000,22064680,8380,8380,8380,8380,760
20240514,114900,15695880,8380,8380,8380,8380,4
20240514,114800,15662360,8380,8380,8380,8380,0
20240514,114700,15662360,8380,8380,8380,8380,0
20240514,114600,15662360,8380,8380,8380,8380,119
20240514,114500,14665140,8330,8330,8330,8330,0
20240514,114400,14665140,8330,8330,8330,8330,0
20240514,114300,14665140,8330,8330,8330,8330,0
20240514,114200,14665140,8330,8330,8330,8330,0
20240514,114100,14665140,8330,8330,8330,8330,0
20240514,114000,14665140,8330,8330,8330,8330,0
20240514,113900,14665140,8330,8330,8330,8330,0
20240514,113800,14665140,8330,8330,8330,8330,0
20240514,113700,14665140,8330,8330,8330,8330,0
20240514,113600,14665140,8330,8330,8330,8330,0
20240514,113500,14665140,8330,8330,8330,8330,0
20240514,113400,14665140,8330,8350,8350,8330,6
20240514,113300,14615070,8370,8370,8370,8370,0
20240514,113200,14615070,8370,8370,8370,8370,0
20240514,113100,14615070,8370,8370,8370,8370,0
20240514,113000,14615070,8370,8370,8370,8370,95
20240514,112900,13819920,8370,8370,8370,8370,0
20240514,112800,13819920,8370,8370,8370,8370,0
20240514,112700,13819920,8370,8370,8370,8370,0
20240514,112600,13819920,8370,8370,8370,8370,193
20240514,112500,12204510,8370,8370,8370,8370,0
20240514,112400,12204510,8370,8370,8370,8370,0
20240514,112300,12204510,8370,8370,8370,8370,0
20240514,112200,12204510,8370,8370,8370,8370,5
20240514,112100,12162660,8320,8340,8340,8320,48
20240514,112000,11763060,8360,8360,8360,8360,240
20240514,111900,9756660,8350,8350,8350,8350,0
20240514,111800,9756660,8350,8350,8350,8350,21
20240514,111700,9581310,8350,8350,8350,8350,0
20240514,111600,9581310,8350,8350,8350,8350,12
20240514,111500,9481110,8350,8350,8350,8350,0
20240514,111400,9481110,8350,8350,8350,8350,0
20240514,111300,9481110,8350,8350,8350,8350,0
20240514,111200,9481110,8350,8350,8350,8350,0
20240514,111100,9481110,8350,8350,8350,8350,0
20240514,111000,9481110,8350,8350,8350,8350,0
20240514,110900,9481110,8350,8350,8350,8350,1
20240514,110800,9472760,8350,8350,8350,8350,12
20240514,110700,9372560,8350,8350,8350,8350,0
20240514,110600,9372560,8350,8350,8350,8350,5
20240514,110500,9330810,8320,8320,8320,8320,0
20240514,110400,9330810,8320,8320,8320,8320,0
20240514,110300,9330810,8320,8320,8320,8320,0
20240514,110200,9330810,8320,8320,8320,8320,0
20240514,110100,9330810,8320,8320,8320,8320,0
20240514,110000,9330810,8320,8320,8320,8320,0
20240514,105900,9330810,8320,8320,8320,8320,0
20240514,105800,9330810,8320,8320,8320,8320,0
20240514,105700,9330810,8320,8320,8320,8320,0
20240514,105600,9330810,8320,8320,8320,8320,0
20240514,105500,9330810,8320,8320,8320,8320,0
20240514,105400,9330810,8320,8320,8320,8320,0
20240514,105300,9330810,8320,8320,8320,8320,0
20240514,105200,9330810,8320,8320,8320,8320,0
20240514,105100,9330810,8320,8320,8320,8320,0
20240514,105000,9330810,8320,8320,8320,8320,0
20240514,104900,9330810,8320,8320,8320,8320,0
20240514,104800,9330810,8320,8320,8320,8320,0
20240514,104700,9330810,8320,8320,8320,8320,0
20240514,104600,9330810,8320,8320,8320,8320,0
20240514,104500,9330810,8320,8320,8320,8320,0
20240514,104400,9330810,8320,8320,8320,8320,0
20240514,104300,9330810,8320,8320,8320,8320,0
20240514,104200,9330810,8320,8320,8320,8320,0
20240514,104100,9330810,8320,8320,8320,8320,0
20240514,104000,9330810,8320,8340,8340,8320,182
20240514,103900,7813040,8340,8340,8340,8340,20
20240514,103800,7646240,8340,8340,8340,8340,0
20240514,103700,7646240,8340,8340,8340,8340,0
20240514,103600,7646240,8340,8340,8340,8340,0
20240514,103500,7646240,8340,8340,8340,8340,0
20240514,103400,7646240,8340,8340,8340,8340,4
20240514,103300,7612880,8320,8330,8330,8320,55
20240514,103200,7155100,8330,8330,8330,8330,0
20240514,103100,7155100,8330,8330,8330,8330,0
20240514,103000,7155100,8330,8330,8330,8330,0
20240514,102900,7155100,8330,8330,8330,8330,7
20240514,102800,7096790,8330,8330,8330,8330,0
20240514,102700,7096790,8330,8330,8330,8330,30
20240514,102600,6846890,8330,8330,8330,8330,30
20240514,102500,6596990,8330,8330,8330,8330,0
20240514,102400,6596990,8330,8330,8330,8330,0
20240514,102300,6596990,8330,8330,8330,8330,0
20240514,102200,6596990,8330,8330,8330,8330,1
20240514,102100,6588660,8330,8330,8330,8330,0
20240514,102000,6588660,8330,8330,8330,8330,1
20240514,101900,6580330,8330,8330,8330,8330,11
20240514,101800,6488700,8330,8330,8330,8330,0
20240514,101700,6488700,8330,8330,8330,8330,0
20240514,101600,6488700,8330,8330,8330,8330,0
20240514,101500,6488700,8330,8330,8330,8330,36
20240514,101400,6188820,8330,8330,8330,8330,0
20240514,101300,6188820,8330,8330,8330,8330,2
20240514,101200,6172160,8330,8330,8330,8330,1
20240514,101100,6163830,8330,8330,8330,8330,0
20240514,101000,6163830,8330,8330,8330,8330,0
20240514,100900,6163830,8330,8330,8330,8330,0
20240514,100800,6163830,8330,8330,8330,8330,0
20240514,100700,6163830,8330,8330,8330,8330,0
20240514,100600,6163830,8330,8330,8330,8330,0
20240514,100500,6163830,8330,8330,8330,8330,60
20240514,100400,5664030,8330,8330,8330,8330,0
20240514,100300,5664030,8330,8330,8330,8330,1
20240514,100200,5655700,8320,8320,8320,8320,0
20240514,100100,5655700,8320,8320,8320,8320,0
20240514,100000,5655700,8320,8330,8330,8320,6
20240514,095900,5605770,8330,8330,8330,8330,12
20240514,095800,5505810,8320,8320,8320,8320,0
20240514,095700,5505810,8320,8320,8320,8320,0
20240514,095600,5505810,8320,8320,8320,8320,0
20240514,095500,5505810,8320,8320,8320,8320,61
20240514,095400,4998290,8320,8320,8320,8320,1
20240514,095300,4989970,8320,8330,8330,8320,35
20240514,095200,4698470,8330,8330,8330,8330,1
20240514,095100,4690140,8310,8310,8310,8310,0
20240514,095000,4690140,8310,8310,8310,8310,3
20240514,094900,4665210,8300,8310,8310,8300,24
20240514,094800,4465840,8330,8330,8330,8330,1
20240514,094700,4457510,8330,8330,8330,8330,0
20240514,094600,4457510,8330,8330,8330,8330,12
20240514,094500,4357550,8300,8300,8300,8300,0
20240514,094400,4357550,8300,8300,8300,8300,0
20240514,094300,4357550,8300,8300,8300,8300,0
20240514,094200,4357550,8300,8330,8330,8300,174
20240514,094100,2910340,8330,8330,8330,8330,10
20240514,094000,2827040,8330,8330,8330,8330,6
20240514,093900,2777060,8340,8340,8340,8340,0
20240514,093800,2777060,8340,8340,8340,8340,3
20240514,093700,2752040,8340,8340,8340,8340,20
20240514,093600,2585240,8330,8340,8340,8330,11
20240514,093500,2493510,8330,8330,8330,8330,0
20240514,093400,2493510,8330,8330,8330,8330,0
20240514,093300,2493510,8330,8330,8330,8330,10
20240514,093200,2410210,8330,8330,8330,8330,10
20240514,093100,2326910,8330,8330,8330,8330,0
20240514,093000,2326910,8330,8330,8330,8330,0
20240514,092900,2326910,8330,8330,8330,8330,5
20240514,092800,2285260,8330,8340,8340,8330,7
20240514,092700,2226930,8330,8340,8340,8330,14
20240514,092600,2110250,8340,8340,8340,8340,16
20240514,092500,1976810,8330,8340,8340,8330,14
20240514,092400,1860150,8340,8340,8360,8340,16
20240514,092300,1726690,8340,8340,8340,8340,4
20240514,092200,1693330,8340,8340,8340,8340,6
20240514,092100,1643290,8340,8340,8340,8340,0
20240514,092000,1643290,8340,8340,8340,8340,0
20240514,091900,1643290,8340,8340,8340,8340,0
20240514,091800,1643290,8340,8340,8340,8340,0
20240514,091700,1643290,8340,8340,8340,8340,0
20240514,091600,1643290,8340,8340,8340,8340,0
20240514,091500,1643290,8340,8340,8340,8340,5
20240514,091400,1601590,8340,8340,8340,8340,1
20240514,091300,1593250,8340,8340,8340,8340,0
20240514,091200,1593250,8340,8340,8340,8340,0
20240514,091100,1593250,8340,8340,8340,8340,5
20240514,091000,1551550,8310,8310,8310,8310,0
20240514,090900,1551550,8310,8310,8310,8310,0
20240514,090800,1551550,8310,8310,8310,8310,4
20240514,090700,1518310,8320,8320,8320,8320,4
20240514,090600,1485030,8320,8320,8320,8320,0
20240514,090500,1485030,8320,8320,8320,8320,0
20240514,090400,1485030,8320,8320,8320,8320,3
20240514,090300,1460070,8330,8350,8350,8330,175
20240514,090200,0,8340,8340,8340,8340,0
20240514,090100,0,8340,8340,8340,8340,0
20240514,090000,0,8340,8340,8340,8340,0