KissMeData/005710/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,184500,66510850,6620,6620,6620,6620,135
20240514,184400,66510850,6620,6620,6620,6620,0
20240514,184300,66510850,6620,6620,6620,6620,0
20240514,184200,66510850,6620,6620,6620,6620,0
20240514,184100,66510850,6620,6620,6620,6620,0
20240514,184000,66510850,6620,6620,6620,6620,0
20240514,183900,66510850,6620,6620,6620,6620,0
20240514,183800,66510850,6620,6620,6620,6620,0
20240514,183700,66510850,6620,6620,6620,6620,0
20240514,183600,66510850,6620,6620,6620,6620,0
20240514,183500,66510850,6620,6620,6620,6620,0
20240514,183400,66510850,6620,6620,6620,6620,0
20240514,183300,66510850,6620,6620,6620,6620,0
20240514,183200,66510850,6620,6620,6620,6620,0
20240514,183100,66510850,6620,6620,6620,6620,0
20240514,183000,66510850,6620,6620,6620,6620,0
20240514,182900,66510850,6620,6620,6620,6620,0
20240514,182800,66510850,6620,6620,6620,6620,0
20240514,182700,66510850,6620,6620,6620,6620,0
20240514,182600,66510850,6620,6620,6620,6620,0
20240514,182500,66510850,6620,6620,6620,6620,0
20240514,182400,66510850,6620,6620,6620,6620,0
20240514,182300,66510850,6620,6620,6620,6620,0
20240514,182200,66510850,6620,6620,6620,6620,0
20240514,182100,66510850,6620,6620,6620,6620,0
20240514,182000,66510850,6620,6620,6620,6620,0
20240514,181900,66510850,6620,6620,6620,6620,0
20240514,181800,66510850,6620,6620,6620,6620,0
20240514,181700,66510850,6620,6620,6620,6620,0
20240514,181600,66510850,6620,6620,6620,6620,0
20240514,181500,66510850,6620,6620,6620,6620,135
20240514,181400,66510850,6620,6620,6620,6620,0
20240514,181300,66510850,6620,6620,6620,6620,0
20240514,181200,66510850,6620,6620,6620,6620,0
20240514,181100,66510850,6620,6620,6620,6620,0
20240514,181000,66510850,6620,6620,6620,6620,0
20240514,180900,66510850,6620,6620,6620,6620,0
20240514,180800,66510850,6620,6620,6620,6620,0
20240514,180700,66510850,6620,6620,6620,6620,0
20240514,180600,66510850,6620,6620,6620,6620,0
20240514,180500,66510850,6620,6620,6620,6620,0
20240514,180400,66510850,6620,6620,6620,6620,0
20240514,180300,66510850,6620,6620,6620,6620,0
20240514,180200,66510850,6620,6620,6620,6620,0
20240514,180100,66510850,6620,6620,6620,6620,0
20240514,180000,66510850,6620,6620,6620,6620,0
20240514,175900,66510850,6620,6620,6620,6620,0
20240514,175800,66510850,6620,6620,6620,6620,0
20240514,175700,66510850,6620,6620,6620,6620,0
20240514,175600,66510850,6620,6620,6620,6620,0
20240514,175500,66510850,6620,6620,6620,6620,0
20240514,175400,66510850,6620,6620,6620,6620,0
20240514,175300,66510850,6620,6620,6620,6620,0
20240514,175200,66510850,6620,6620,6620,6620,0
20240514,175100,66510850,6620,6620,6620,6620,0
20240514,175000,66510850,6620,6620,6620,6620,0
20240514,174900,66510850,6620,6620,6620,6620,0
20240514,174800,66510850,6620,6620,6620,6620,0
20240514,174700,66510850,6620,6620,6620,6620,0
20240514,174600,66510850,6620,6620,6620,6620,0
20240514,174500,66510850,6620,6620,6620,6620,135
20240514,174400,66510850,6620,6620,6620,6620,0
20240514,174300,66510850,6620,6620,6620,6620,0
20240514,174200,66510850,6620,6620,6620,6620,0
20240514,174100,66510850,6620,6620,6620,6620,0
20240514,174000,66510850,6620,6620,6620,6620,0
20240514,173900,66510850,6620,6620,6620,6620,0
20240514,173800,66510850,6620,6620,6620,6620,0
20240514,173700,66510850,6620,6620,6620,6620,0
20240514,173600,66510850,6620,6620,6620,6620,0
20240514,173500,66510850,6620,6620,6620,6620,0
20240514,173400,66510850,6620,6620,6620,6620,0
20240514,173300,66510850,6620,6620,6620,6620,0
20240514,173200,66510850,6620,6620,6620,6620,0
20240514,173100,66510850,6620,6620,6620,6620,0
20240514,173000,66510850,6620,6620,6620,6620,0
20240514,172900,66510850,6620,6620,6620,6620,0
20240514,172800,66510850,6620,6620,6620,6620,0
20240514,172700,66510850,6620,6620,6620,6620,0
20240514,172600,66510850,6620,6620,6620,6620,0
20240514,172500,66510850,6620,6620,6620,6620,0
20240514,172400,66510850,6620,6620,6620,6620,0
20240514,172300,66510850,6620,6620,6620,6620,0
20240514,172200,66510850,6620,6620,6620,6620,0
20240514,172100,66510850,6620,6620,6620,6620,0
20240514,172000,66510850,6620,6620,6620,6620,0
20240514,171900,66510850,6620,6620,6620,6620,0
20240514,171800,66510850,6620,6620,6620,6620,0
20240514,171700,66510850,6620,6620,6620,6620,0
20240514,171600,66510850,6620,6620,6620,6620,0
20240514,171500,66510850,6620,6620,6620,6620,135
20240514,171400,66510850,6620,6620,6620,6620,0
20240514,171300,66510850,6620,6620,6620,6620,0
20240514,171200,66510850,6620,6620,6620,6620,0
20240514,171100,66510850,6620,6620,6620,6620,0
20240514,171000,66510850,6620,6620,6620,6620,0
20240514,170900,66510850,6620,6620,6620,6620,0
20240514,170800,66510850,6620,6620,6620,6620,0
20240514,170700,66510850,6620,6620,6620,6620,0
20240514,170600,66510850,6620,6620,6620,6620,0
20240514,170500,66510850,6620,6620,6620,6620,0
20240514,170400,66510850,6620,6620,6620,6620,0
20240514,170300,66510850,6620,6620,6620,6620,0
20240514,170200,66510850,6620,6620,6620,6620,0
20240514,170100,66510850,6620,6620,6620,6620,0
20240514,170000,66510850,6620,6620,6620,6620,0
20240514,165900,66510850,6620,6620,6620,6620,0
20240514,165800,66510850,6620,6620,6620,6620,0
20240514,165700,66510850,6620,6620,6620,6620,0
20240514,165600,66510850,6620,6620,6620,6620,0
20240514,165500,66510850,6620,6620,6620,6620,0
20240514,165400,66510850,6620,6620,6620,6620,0
20240514,165300,66510850,6620,6620,6620,6620,0
20240514,165200,66510850,6620,6620,6620,6620,0
20240514,165100,66510850,6620,6620,6620,6620,0
20240514,165000,66510850,6620,6620,6620,6620,0
20240514,164900,66510850,6620,6620,6620,6620,0
20240514,164800,66510850,6620,6620,6620,6620,0
20240514,164700,66510850,6620,6620,6620,6620,0
20240514,164600,66510850,6620,6620,6620,6620,0
20240514,164500,66510850,6620,6620,6620,6620,135
20240514,164400,66510850,6620,6620,6620,6620,0
20240514,164300,66510850,6620,6620,6620,6620,0
20240514,164200,66510850,6620,6620,6620,6620,0
20240514,164100,66510850,6620,6620,6620,6620,0
20240514,164000,66510850,6620,6620,6620,6620,0
20240514,163900,66510850,6620,6620,6620,6620,0
20240514,163800,66510850,6620,6620,6620,6620,0
20240514,163700,66510850,6620,6620,6620,6620,0
20240514,163600,66510850,6620,6620,6620,6620,0
20240514,163500,66510850,6620,6620,6620,6620,0
20240514,163400,66510850,6620,6620,6620,6620,0
20240514,163300,66510850,6620,6620,6620,6620,0
20240514,163200,66510850,6620,6620,6620,6620,0
20240514,163100,66510850,6620,6620,6620,6620,0
20240514,163000,66510850,6620,6620,6620,6620,0
20240514,162900,66510850,6620,6620,6620,6620,0
20240514,162800,66510850,6620,6620,6620,6620,0
20240514,162700,66510850,6620,6620,6620,6620,0
20240514,162600,66510850,6620,6620,6620,6620,0
20240514,162500,66510850,6620,6620,6620,6620,0
20240514,162400,66510850,6620,6620,6620,6620,0
20240514,162300,66510850,6620,6620,6620,6620,0
20240514,162200,66510850,6620,6620,6620,6620,0
20240514,162100,66510850,6620,6620,6620,6620,0
20240514,162000,66510850,6620,6620,6620,6620,0
20240514,161900,66510850,6620,6620,6620,6620,0
20240514,161800,66510850,6620,6620,6620,6620,0
20240514,161700,66510850,6620,6620,6620,6620,0
20240514,161600,66510850,6620,6620,6620,6620,0
20240514,161500,66510850,6620,6620,6620,6620,135
20240514,161400,66510850,6620,6620,6620,6620,0
20240514,161300,66510850,6620,6620,6620,6620,0
20240514,161200,66510850,6620,6620,6620,6620,0
20240514,161100,66510850,6620,6620,6620,6620,0
20240514,161000,66510850,6620,6620,6620,6620,0
20240514,160900,66510850,6620,6620,6620,6620,0
20240514,160800,66510850,6620,6620,6620,6620,0
20240514,160700,66510850,6620,6620,6620,6620,0
20240514,160600,66510850,6620,6620,6620,6620,0
20240514,160500,66510850,6620,6620,6620,6620,0
20240514,160400,66510850,6620,6620,6620,6620,0
20240514,160300,66510850,6620,6620,6620,6620,0
20240514,160200,66510850,6620,6620,6620,6620,0
20240514,160100,66510850,6620,6620,6620,6620,0
20240514,160000,66510850,6620,6620,6620,6620,0
20240514,155900,66510850,6620,6620,6620,6620,0
20240514,155800,66510850,6620,6620,6620,6620,0
20240514,155700,66510850,6620,6620,6620,6620,0
20240514,155600,66510850,6620,6620,6620,6620,0
20240514,155500,66510850,6620,6620,6620,6620,0
20240514,155400,66510850,6620,6620,6620,6620,0
20240514,155300,66510850,6620,6620,6620,6620,0
20240514,155200,66510850,6620,6620,6620,6620,0
20240514,155100,66510850,6620,6620,6620,6620,0
20240514,155000,66510850,6620,6620,6620,6620,0
20240514,154900,66510850,6620,6620,6620,6620,0
20240514,154800,66510850,6620,6620,6620,6620,0
20240514,154700,66510850,6620,6620,6620,6620,0
20240514,154600,66510850,6620,6620,6620,6620,0
20240514,154500,66510850,6620,6620,6620,6620,135
20240514,154400,66510850,6620,6620,6620,6620,0
20240514,154300,66510850,6620,6620,6620,6620,0
20240514,154200,66510850,6620,6620,6620,6620,0
20240514,154100,66510850,6620,6620,6620,6620,0
20240514,154000,66510850,6620,6620,6620,6620,0
20240514,153900,66510850,6620,6620,6620,6620,0
20240514,153800,66510850,6620,6620,6620,6620,0
20240514,153700,66510850,6620,6620,6620,6620,0
20240514,153600,66510850,6620,6620,6620,6620,0
20240514,153500,66510850,6620,6620,6620,6620,0
20240514,153400,66510850,6620,6620,6620,6620,0
20240514,153300,66510850,6620,6620,6620,6620,0
20240514,153200,66510850,6620,6620,6620,6620,0
20240514,153100,66510850,6620,6620,6620,6620,0
20240514,153000,66510850,6620,6620,6620,6620,135
20240514,152900,65617150,6590,6590,6590,6590,0
20240514,152800,65617150,6590,6590,6590,6590,0
20240514,152700,65617150,6590,6590,6590,6590,0
20240514,152600,65617150,6590,6590,6590,6590,0
20240514,152500,65617150,6590,6590,6590,6590,0
20240514,152400,65617150,6590,6590,6590,6590,0
20240514,152300,65617150,6590,6590,6590,6590,0
20240514,152200,65617150,6590,6590,6590,6590,0
20240514,152100,65617150,6590,6590,6590,6590,0
20240514,152000,65617150,6590,6590,6590,6590,0
20240514,151900,65617150,6590,6600,6600,6590,330
20240514,151800,63441230,6600,6600,6600,6600,0
20240514,151700,63441230,6600,6600,6600,6600,1
20240514,151600,63434630,6600,6600,6600,6600,0
20240514,151500,63434630,6600,6600,6600,6600,4
20240514,151400,63408230,6610,6610,6610,6610,0
20240514,151300,63408230,6610,6610,6610,6610,200
20240514,151200,62086230,6610,6610,6610,6610,0
20240514,151100,62086230,6610,6610,6610,6610,0
20240514,151000,62086230,6610,6610,6610,6610,0
20240514,150900,62086230,6610,6610,6610,6610,0
20240514,150800,62086230,6610,6610,6610,6610,0
20240514,150700,62086230,6610,6610,6610,6610,0
20240514,150600,62086230,6610,6610,6610,6610,0
20240514,150500,62086230,6610,6610,6610,6610,0
20240514,150400,62086230,6610,6610,6610,6610,16
20240514,150300,61980470,6610,6610,6610,6610,0
20240514,150200,61980470,6610,6610,6610,6610,0
20240514,150100,61980470,6610,6610,6610,6610,0
20240514,150000,61980470,6610,6610,6610,6610,0
20240514,145900,61980470,6610,6610,6610,6610,0
20240514,145800,61980470,6610,6610,6610,6610,0
20240514,145700,61980470,6610,6610,6610,6610,0
20240514,145600,61980470,6610,6610,6610,6610,0
20240514,145500,61980470,6610,6610,6610,6610,0
20240514,145400,61980470,6610,6610,6610,6610,0
20240514,145300,61980470,6610,6610,6610,6610,0
20240514,145200,61980470,6610,6610,6610,6610,0
20240514,145100,61980470,6610,6610,6610,6610,0
20240514,145000,61980470,6610,6610,6610,6610,0
20240514,144900,61980470,6610,6610,6610,6610,0
20240514,144800,61980470,6610,6610,6610,6610,0
20240514,144700,61980470,6610,6610,6610,6610,0
20240514,144600,61980470,6610,6610,6610,6610,0
20240514,144500,61980470,6610,6610,6610,6610,0
20240514,144400,61980470,6610,6610,6610,6610,0
20240514,144300,61980470,6610,6610,6610,6610,0
20240514,144200,61980470,6610,6610,6610,6610,0
20240514,144100,61980470,6610,6610,6610,6610,0
20240514,144000,61980470,6610,6610,6610,6610,0
20240514,143900,61980470,6610,6610,6610,6610,0
20240514,143800,61980470,6610,6610,6610,6610,0
20240514,143700,61980470,6610,6610,6610,6610,0
20240514,143600,61980470,6610,6610,6610,6610,0
20240514,143500,61980470,6610,6610,6610,6610,0
20240514,143400,61980470,6610,6610,6610,6610,0
20240514,143300,61980470,6610,6610,6610,6610,0
20240514,143200,61980470,6610,6610,6610,6610,0
20240514,143100,61980470,6610,6610,6610,6610,0
20240514,143000,61980470,6610,6610,6610,6610,0
20240514,142900,61980470,6610,6610,6610,6610,0
20240514,142800,61980470,6610,6610,6610,6610,0
20240514,142700,61980470,6610,6610,6610,6610,0
20240514,142600,61980470,6610,6610,6610,6610,0
20240514,142500,61980470,6610,6610,6610,6610,50
20240514,142400,61649970,6610,6610,6610,6610,0
20240514,142300,61649970,6610,6610,6610,6610,0
20240514,142200,61649970,6610,6610,6610,6610,0
20240514,142100,61649970,6610,6610,6610,6610,0
20240514,142000,61649970,6610,6600,6610,6600,53
20240514,141900,61300160,6600,6600,6600,6600,0
20240514,141800,61300160,6600,6600,6600,6600,0
20240514,141700,61300160,6600,6600,6600,6600,0
20240514,141600,61300160,6600,6600,6600,6600,0
20240514,141500,61300160,6600,6600,6600,6600,0
20240514,141400,61300160,6600,6600,6600,6600,0
20240514,141300,61300160,6600,6600,6600,6600,0
20240514,141200,61300160,6600,6600,6600,6600,0
20240514,141100,61300160,6600,6600,6600,6600,0
20240514,141000,61300160,6600,6600,6600,6600,0
20240514,140900,61300160,6600,6600,6600,6600,0
20240514,140800,61300160,6600,6600,6600,6600,0
20240514,140700,61300160,6600,6600,6600,6600,1
20240514,140600,61293560,6600,6600,6600,6600,0
20240514,140500,61293560,6600,6600,6600,6600,0
20240514,140400,61293560,6600,6600,6600,6600,108
20240514,140300,60580760,6600,6600,6600,6600,129
20240514,140200,59729360,6610,6610,6610,6610,58
20240514,140100,59345980,6600,6600,6600,6600,10
20240514,140000,59279980,6600,6600,6600,6600,0
20240514,135900,59279980,6600,6600,6600,6600,267
20240514,135800,57517780,6590,6590,6590,6590,0
20240514,135700,57517780,6590,6590,6590,6590,0
20240514,135600,57517780,6590,6590,6590,6590,0
20240514,135500,57517780,6590,6590,6590,6590,0
20240514,135400,57517780,6590,6590,6590,6590,0
20240514,135300,57517780,6590,6590,6590,6590,0
20240514,135200,57517780,6590,6590,6590,6590,0
20240514,135100,57517780,6590,6590,6590,6590,0
20240514,135000,57517780,6590,6590,6590,6590,0
20240514,134900,57517780,6590,6590,6590,6590,0
20240514,134800,57517780,6590,6590,6590,6590,0
20240514,134700,57517780,6590,6590,6590,6590,0
20240514,134600,57517780,6590,6590,6590,6590,0
20240514,134500,57517780,6590,6590,6590,6590,0
20240514,134400,57517780,6590,6590,6590,6590,0
20240514,134300,57517780,6590,6590,6590,6590,0
20240514,134200,57517780,6590,6590,6590,6590,0
20240514,134100,57517780,6590,6590,6590,6590,0
20240514,134000,57517780,6590,6590,6590,6590,0
20240514,133900,57517780,6590,6590,6590,6590,0
20240514,133800,57517780,6590,6590,6590,6590,1
20240514,133700,57511190,6590,6590,6590,6590,0
20240514,133600,57511190,6590,6590,6590,6590,0
20240514,133500,57511190,6590,6590,6590,6590,0
20240514,133400,57511190,6590,6590,6590,6590,0
20240514,133300,57511190,6590,6590,6590,6590,0
20240514,133200,57511190,6590,6590,6590,6590,7
20240514,133100,57465060,6600,6600,6600,6600,0
20240514,133000,57465060,6600,6600,6600,6600,0
20240514,132900,57465060,6600,6600,6600,6600,0
20240514,132800,57465060,6600,6600,6600,6600,0
20240514,132700,57465060,6600,6600,6600,6600,0
20240514,132600,57465060,6600,6600,6600,6600,0
20240514,132500,57465060,6600,6600,6600,6600,50
20240514,132400,57135060,6590,6590,6590,6590,0
20240514,132300,57135060,6590,6590,6590,6590,0
20240514,132200,57135060,6590,6590,6590,6590,0
20240514,132100,57135060,6590,6590,6590,6590,0
20240514,132000,57135060,6590,6590,6590,6590,0
20240514,131900,57135060,6590,6590,6590,6590,0
20240514,131800,57135060,6590,6590,6590,6590,0
20240514,131700,57135060,6590,6590,6590,6590,0
20240514,131600,57135060,6590,6590,6590,6590,0
20240514,131500,57135060,6590,6590,6590,6590,0
20240514,131400,57135060,6590,6590,6590,6590,0
20240514,131300,57135060,6590,6590,6590,6590,0
20240514,131200,57135060,6590,6590,6590,6590,0
20240514,131100,57135060,6590,6590,6590,6590,0
20240514,131000,57135060,6590,6600,6600,6590,506
20240514,130900,53798940,6600,6600,6600,6600,0
20240514,130800,53798940,6600,6600,6600,6600,0
20240514,130700,53798940,6600,6600,6600,6600,0
20240514,130600,53798940,6600,6600,6600,6600,0
20240514,130500,53798940,6600,6600,6600,6600,0
20240514,130400,53798940,6600,6600,6600,6600,0
20240514,130300,53798940,6600,6600,6600,6600,0
20240514,130200,53798940,6600,6600,6600,6600,16
20240514,130100,53693340,6580,6580,6580,6580,0
20240514,130000,53693340,6580,6580,6580,6580,0
20240514,125900,53693340,6580,6580,6580,6580,0
20240514,125800,53693340,6580,6580,6580,6580,0
20240514,125700,53693340,6580,6580,6580,6580,0
20240514,125600,53693340,6580,6580,6580,6580,0
20240514,125500,53693340,6580,6580,6580,6580,0
20240514,125400,53693340,6580,6580,6580,6580,0
20240514,125300,53693340,6580,6580,6580,6580,0
20240514,125200,53693340,6580,6580,6580,6580,0
20240514,125100,53693340,6580,6580,6580,6580,1
20240514,125000,53686760,6590,6590,6590,6590,0
20240514,124900,53686760,6590,6590,6590,6590,0
20240514,124800,53686760,6590,6590,6590,6590,0
20240514,124700,53686760,6590,6590,6590,6590,0
20240514,124600,53686760,6590,6590,6590,6590,192
20240514,124500,52421480,6590,6590,6590,6590,0
20240514,124400,52421480,6590,6590,6590,6590,0
20240514,124300,52421480,6590,6590,6590,6590,1
20240514,124200,52414890,6580,6580,6580,6580,0
20240514,124100,52414890,6580,6580,6580,6580,0
20240514,124000,52414890,6580,6580,6580,6580,0
20240514,123900,52414890,6580,6580,6580,6580,0
20240514,123800,52414890,6580,6580,6580,6580,0
20240514,123700,52414890,6580,6580,6580,6580,0
20240514,123600,52414890,6580,6580,6580,6580,0
20240514,123500,52414890,6580,6580,6580,6580,0
20240514,123400,52414890,6580,6580,6580,6580,0
20240514,123300,52414890,6580,6580,6580,6580,0
20240514,123200,52414890,6580,6580,6580,6580,0
20240514,123100,52414890,6580,6580,6580,6580,0
20240514,123000,52414890,6580,6580,6580,6580,0
20240514,122900,52414890,6580,6580,6580,6580,0
20240514,122800,52414890,6580,6580,6580,6580,0
20240514,122700,52414890,6580,6580,6580,6580,0
20240514,122600,52414890,6580,6580,6580,6580,0
20240514,122500,52414890,6580,6580,6580,6580,0
20240514,122400,52414890,6580,6580,6580,6580,0
20240514,122300,52414890,6580,6580,6580,6580,0
20240514,122200,52414890,6580,6580,6580,6580,0
20240514,122100,52414890,6580,6580,6580,6580,40
20240514,122000,52151690,6590,6590,6590,6590,0
20240514,121900,52151690,6590,6590,6590,6590,0
20240514,121800,52151690,6590,6590,6590,6590,0
20240514,121700,52151690,6590,6590,6590,6590,0
20240514,121600,52151690,6590,6590,6590,6590,0
20240514,121500,52151690,6590,6590,6590,6590,0
20240514,121400,52151690,6590,6590,6590,6590,0
20240514,121300,52151690,6590,6590,6590,6590,0
20240514,121200,52151690,6590,6590,6590,6590,0
20240514,121100,52151690,6590,6590,6590,6590,0
20240514,121000,52151690,6590,6590,6590,6590,157
20240514,120900,51117060,6600,6600,6600,6600,0
20240514,120800,51117060,6600,6600,6600,6600,0
20240514,120700,51117060,6600,6600,6600,6600,0
20240514,120600,51117060,6600,6600,6600,6600,0
20240514,120500,51117060,6600,6600,6600,6600,0
20240514,120400,51117060,6600,6600,6600,6600,0
20240514,120300,51117060,6600,6600,6600,6600,0
20240514,120200,51117060,6600,6600,6600,6600,0
20240514,120100,51117060,6600,6600,6600,6600,0
20240514,120000,51117060,6600,6600,6600,6600,1
20240514,115900,51110460,6600,6600,6600,6600,0
20240514,115800,51110460,6600,6600,6600,6600,0
20240514,115700,51110460,6600,6600,6600,6600,0
20240514,115600,51110460,6600,6600,6600,6600,0
20240514,115500,51110460,6600,6600,6600,6600,0
20240514,115400,51110460,6600,6600,6600,6600,0
20240514,115300,51110460,6600,6600,6600,6600,1
20240514,115200,51103860,6590,6590,6590,6590,76
20240514,115100,50603020,6590,6590,6590,6590,0
20240514,115000,50603020,6590,6590,6590,6590,0
20240514,114900,50603020,6590,6590,6590,6590,0
20240514,114800,50603020,6590,6590,6590,6590,0
20240514,114700,50603020,6590,6590,6590,6590,0
20240514,114600,50603020,6590,6590,6590,6590,0
20240514,114500,50603020,6590,6590,6590,6590,0
20240514,114400,50603020,6590,6590,6590,6590,1
20240514,114300,50596430,6580,6580,6580,6580,105
20240514,114200,49905530,6580,6580,6580,6580,0
20240514,114100,49905530,6580,6580,6580,6580,0
20240514,114000,49905530,6580,6580,6580,6580,2
20240514,113900,49892370,6580,6580,6580,6580,0
20240514,113800,49892370,6580,6580,6580,6580,0
20240514,113700,49892370,6580,6580,6580,6580,0
20240514,113600,49892370,6580,6580,6580,6580,0
20240514,113500,49892370,6580,6580,6580,6580,0
20240514,113400,49892370,6580,6580,6580,6580,0
20240514,113300,49892370,6580,6580,6580,6580,0
20240514,113200,49892370,6580,6580,6580,6580,0
20240514,113100,49892370,6580,6580,6580,6580,0
20240514,113000,49892370,6580,6580,6580,6580,50
20240514,112900,49563370,6570,6570,6570,6570,0
20240514,112800,49563370,6570,6570,6570,6570,0
20240514,112700,49563370,6570,6570,6570,6570,0
20240514,112600,49563370,6570,6570,6570,6570,0
20240514,112500,49563370,6570,6570,6570,6570,0
20240514,112400,49563370,6570,6570,6570,6570,3
20240514,112300,49543660,6580,6580,6580,6580,0
20240514,112200,49543660,6580,6580,6580,6580,0
20240514,112100,49543660,6580,6580,6580,6580,0
20240514,112000,49543660,6580,6580,6580,6580,0
20240514,111900,49543660,6580,6580,6580,6580,0
20240514,111800,49543660,6580,6580,6580,6580,0
20240514,111700,49543660,6580,6580,6580,6580,0
20240514,111600,49543660,6580,6580,6580,6580,0
20240514,111500,49543660,6580,6580,6580,6580,0
20240514,111400,49543660,6580,6570,6580,6570,170
20240514,111300,48426260,6580,6580,6580,6580,0
20240514,111200,48426260,6580,6580,6580,6580,0
20240514,111100,48426260,6580,6580,6580,6580,0
20240514,111000,48426260,6580,6580,6580,6580,158
20240514,110900,47386620,6590,6590,6590,6590,0
20240514,110800,47386620,6590,6590,6590,6590,0
20240514,110700,47386620,6590,6590,6590,6590,0
20240514,110600,47386620,6590,6590,6590,6590,0
20240514,110500,47386620,6590,6590,6590,6590,0
20240514,110400,47386620,6590,6590,6590,6590,0
20240514,110300,47386620,6590,6590,6590,6590,0
20240514,110200,47386620,6590,6590,6590,6590,0
20240514,110100,47386620,6590,6590,6590,6590,0
20240514,110000,47386620,6590,6590,6590,6590,0
20240514,105900,47386620,6590,6590,6590,6590,1
20240514,105800,47380030,6580,6580,6580,6580,0
20240514,105700,47380030,6580,6580,6580,6580,0
20240514,105600,47380030,6580,6580,6580,6580,0
20240514,105500,47380030,6580,6580,6580,6580,0
20240514,105400,47380030,6580,6580,6580,6580,118
20240514,105300,46603590,6580,6580,6580,6580,0
20240514,105200,46603590,6580,6580,6580,6580,0
20240514,105100,46603590,6580,6580,6580,6580,0
20240514,105000,46603590,6580,6580,6580,6580,0
20240514,104900,46603590,6580,6580,6580,6580,0
20240514,104800,46603590,6580,6580,6580,6580,0
20240514,104700,46603590,6580,6580,6580,6580,0
20240514,104600,46603590,6580,6580,6580,6580,0
20240514,104500,46603590,6580,6580,6580,6580,0
20240514,104400,46603590,6580,6580,6580,6580,0
20240514,104300,46603590,6580,6580,6580,6580,0
20240514,104200,46603590,6580,6580,6580,6580,0
20240514,104100,46603590,6580,6580,6580,6580,0
20240514,104000,46603590,6580,6580,6580,6580,0
20240514,103900,46603590,6580,6580,6580,6580,0
20240514,103800,46603590,6580,6580,6580,6580,0
20240514,103700,46603590,6580,6580,6580,6580,0
20240514,103600,46603590,6580,6580,6580,6580,0
20240514,103500,46603590,6580,6580,6580,6580,0
20240514,103400,46603590,6580,6580,6580,6580,1
20240514,103300,46597010,6580,6580,6580,6580,0
20240514,103200,46597010,6580,6580,6580,6580,0
20240514,103100,46597010,6580,6580,6580,6580,0
20240514,103000,46597010,6580,6580,6580,6580,0
20240514,102900,46597010,6580,6580,6580,6580,0
20240514,102800,46597010,6580,6580,6580,6580,0
20240514,102700,46597010,6580,6580,6580,6580,0
20240514,102600,46597010,6580,6580,6580,6580,0
20240514,102500,46597010,6580,6580,6580,6580,0
20240514,102400,46597010,6580,6580,6580,6580,0
20240514,102300,46597010,6580,6580,6580,6580,0
20240514,102200,46597010,6580,6580,6580,6580,0
20240514,102100,46597010,6580,6580,6580,6580,0
20240514,102000,46597010,6580,6580,6580,6580,0
20240514,101900,46597010,6580,6580,6580,6580,0
20240514,101800,46597010,6580,6580,6580,6580,0
20240514,101700,46597010,6580,6580,6580,6580,0
20240514,101600,46597010,6580,6580,6580,6580,0
20240514,101500,46597010,6580,6580,6580,6580,0
20240514,101400,46597010,6580,6580,6580,6580,0
20240514,101300,46597010,6580,6580,6580,6580,0
20240514,101200,46597010,6580,6580,6580,6580,0
20240514,101100,46597010,6580,6580,6580,6580,0
20240514,101000,46597010,6580,6580,6580,6580,229
20240514,100900,45090190,6590,6590,6590,6590,0
20240514,100800,45090190,6590,6590,6590,6590,0
20240514,100700,45090190,6590,6590,6590,6590,0
20240514,100600,45090190,6590,6590,6590,6590,0
20240514,100500,45090190,6590,6590,6590,6590,0
20240514,100400,45090190,6590,6590,6590,6590,0
20240514,100300,45090190,6590,6590,6590,6590,0
20240514,100200,45090190,6590,6590,6590,6590,0
20240514,100100,45090190,6590,6590,6590,6590,0
20240514,100000,45090190,6590,6590,6590,6590,0
20240514,095900,45090190,6590,6590,6590,6590,0
20240514,095800,45090190,6590,6590,6590,6590,0
20240514,095700,45090190,6590,6570,6590,6570,76
20240514,095600,44590850,6570,6580,6580,6570,176
20240514,095500,43433750,6600,6600,6600,6600,0
20240514,095400,43433750,6600,6600,6600,6600,1
20240514,095300,43427150,6600,6600,6600,6600,0
20240514,095200,43427150,6600,6590,6600,6590,2
20240514,095100,43413960,6590,6590,6590,6590,200
20240514,095000,42095960,6590,6590,6590,6590,100
20240514,094900,41436960,6560,6560,6560,6560,0
20240514,094800,41436960,6560,6560,6560,6560,0
20240514,094700,41436960,6560,6560,6560,6560,0
20240514,094600,41436960,6560,6560,6560,6560,0
20240514,094500,41436960,6560,6590,6590,6560,156
20240514,094400,40413220,6600,6600,6600,6600,44
20240514,094300,40122820,6610,6610,6610,6610,0
20240514,094200,40122820,6610,6610,6610,6610,46
20240514,094100,39818760,6620,6620,6620,6620,83
20240514,094000,39269300,6620,6620,6620,6620,0
20240514,093900,39269300,6620,6620,6620,6620,0
20240514,093800,39269300,6620,6620,6620,6620,0
20240514,093700,39269300,6620,6620,6620,6620,0
20240514,093600,39269300,6620,6620,6620,6620,99
20240514,093500,38613920,6600,6600,6600,6600,0
20240514,093400,38613920,6600,6600,6600,6600,0
20240514,093300,38613920,6600,6630,6630,6600,176
20240514,093200,37449460,6630,6690,6690,6630,2675
20240514,093100,19598170,6690,6590,6690,6590,2411
20240514,093000,3585560,6590,6590,6590,6590,0
20240514,092900,3585560,6590,6590,6590,6590,0
20240514,092800,3585560,6590,6590,6590,6590,0
20240514,092700,3585560,6590,6580,6590,6580,4
20240514,092600,3559230,6560,6560,6560,6560,1
20240514,092500,3552670,6560,6560,6560,6560,83
20240514,092400,3008190,6560,6560,6560,6560,0
20240514,092300,3008190,6560,6560,6560,6560,19
20240514,092200,2883550,6550,6550,6550,6550,0
20240514,092100,2883550,6550,6560,6560,6550,37
20240514,092000,2641120,6580,6580,6580,6580,0
20240514,091900,2641120,6580,6580,6580,6580,0
20240514,091800,2641120,6580,6580,6580,6580,0
20240514,091700,2641120,6580,6580,6580,6580,0
20240514,091600,2641120,6580,6580,6580,6580,5
20240514,091500,2608220,6580,6580,6580,6580,0
20240514,091400,2608220,6580,6570,6580,6570,25
20240514,091300,2443940,6570,6570,6570,6570,11
20240514,091200,2371670,6570,6570,6570,6570,122
20240514,091100,1570130,6570,6560,6570,6560,31
20240514,091000,1366500,6570,6570,6570,6570,196
20240514,090900,78780,6580,6580,6580,6580,0
20240514,090800,78780,6580,6580,6580,6580,0
20240514,090700,78780,6580,6580,6580,6580,0
20240514,090600,78780,6580,6580,6580,6580,0
20240514,090500,78780,6580,6580,6580,6580,0
20240514,090400,78780,6580,6580,6580,6580,2
20240514,090300,65620,6580,6560,6580,6540,7
20240514,090200,19760,6580,6580,6580,6580,0
20240514,090100,19760,6580,6580,6580,6580,0
20240514,090000,19760,6580,6580,6580,6580,2