KissMeData/005720/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,184500,60621815,4150,4150,4150,4150,630
20240514,184400,60621815,4150,4150,4150,4150,0
20240514,184300,60621815,4150,4150,4150,4150,0
20240514,184200,60621815,4150,4150,4150,4150,0
20240514,184100,60621815,4150,4150,4150,4150,0
20240514,184000,60621815,4150,4150,4150,4150,0
20240514,183900,60621815,4150,4150,4150,4150,0
20240514,183800,60621815,4150,4150,4150,4150,0
20240514,183700,60621815,4150,4150,4150,4150,0
20240514,183600,60621815,4150,4150,4150,4150,0
20240514,183500,60621815,4150,4150,4150,4150,0
20240514,183400,60621815,4150,4150,4150,4150,0
20240514,183300,60621815,4150,4150,4150,4150,0
20240514,183200,60621815,4150,4150,4150,4150,0
20240514,183100,60621815,4150,4150,4150,4150,0
20240514,183000,60621815,4150,4150,4150,4150,0
20240514,182900,60621815,4150,4150,4150,4150,0
20240514,182800,60621815,4150,4150,4150,4150,0
20240514,182700,60621815,4150,4150,4150,4150,0
20240514,182600,60621815,4150,4150,4150,4150,0
20240514,182500,60621815,4150,4150,4150,4150,0
20240514,182400,60621815,4150,4150,4150,4150,0
20240514,182300,60621815,4150,4150,4150,4150,0
20240514,182200,60621815,4150,4150,4150,4150,0
20240514,182100,60621815,4150,4150,4150,4150,0
20240514,182000,60621815,4150,4150,4150,4150,0
20240514,181900,60621815,4150,4150,4150,4150,0
20240514,181800,60621815,4150,4150,4150,4150,0
20240514,181700,60621815,4150,4150,4150,4150,0
20240514,181600,60621815,4150,4150,4150,4150,0
20240514,181500,60621815,4150,4150,4150,4150,630
20240514,181400,60621815,4150,4150,4150,4150,0
20240514,181300,60621815,4150,4150,4150,4150,0
20240514,181200,60621815,4150,4150,4150,4150,0
20240514,181100,60621815,4150,4150,4150,4150,0
20240514,181000,60621815,4150,4150,4150,4150,0
20240514,180900,60621815,4150,4150,4150,4150,0
20240514,180800,60621815,4150,4150,4150,4150,0
20240514,180700,60621815,4150,4150,4150,4150,0
20240514,180600,60621815,4150,4150,4150,4150,0
20240514,180500,60621815,4150,4150,4150,4150,0
20240514,180400,60621815,4150,4150,4150,4150,0
20240514,180300,60621815,4150,4150,4150,4150,0
20240514,180200,60621815,4150,4150,4150,4150,0
20240514,180100,60621815,4150,4150,4150,4150,0
20240514,180000,60621815,4150,4150,4150,4150,0
20240514,175900,60621815,4150,4150,4150,4150,0
20240514,175800,60621815,4150,4150,4150,4150,0
20240514,175700,60621815,4150,4150,4150,4150,0
20240514,175600,60621815,4150,4150,4150,4150,0
20240514,175500,60621815,4150,4150,4150,4150,0
20240514,175400,60621815,4150,4150,4150,4150,0
20240514,175300,60621815,4150,4150,4150,4150,0
20240514,175200,60621815,4150,4150,4150,4150,0
20240514,175100,60621815,4150,4150,4150,4150,0
20240514,175000,60621815,4150,4150,4150,4150,0
20240514,174900,60621815,4150,4150,4150,4150,0
20240514,174800,60621815,4150,4150,4150,4150,0
20240514,174700,60621815,4150,4150,4150,4150,0
20240514,174600,60621815,4150,4150,4150,4150,0
20240514,174500,60621815,4150,4150,4150,4150,630
20240514,174400,60621815,4150,4150,4150,4150,0
20240514,174300,60621815,4150,4150,4150,4150,0
20240514,174200,60621815,4150,4150,4150,4150,0
20240514,174100,60621815,4150,4150,4150,4150,0
20240514,174000,60621815,4150,4150,4150,4150,0
20240514,173900,60621815,4150,4150,4150,4150,0
20240514,173800,60621815,4150,4150,4150,4150,0
20240514,173700,60621815,4150,4150,4150,4150,0
20240514,173600,60621815,4150,4150,4150,4150,0
20240514,173500,60621815,4150,4150,4150,4150,0
20240514,173400,60621815,4150,4150,4150,4150,0
20240514,173300,60621815,4150,4150,4150,4150,0
20240514,173200,60621815,4150,4150,4150,4150,0
20240514,173100,60621815,4150,4150,4150,4150,0
20240514,173000,60621815,4150,4150,4150,4150,0
20240514,172900,60621815,4150,4150,4150,4150,0
20240514,172800,60621815,4150,4150,4150,4150,0
20240514,172700,60621815,4150,4150,4150,4150,0
20240514,172600,60621815,4150,4150,4150,4150,0
20240514,172500,60621815,4150,4150,4150,4150,0
20240514,172400,60621815,4150,4150,4150,4150,0
20240514,172300,60621815,4150,4150,4150,4150,0
20240514,172200,60621815,4150,4150,4150,4150,0
20240514,172100,60621815,4150,4150,4150,4150,0
20240514,172000,60621815,4150,4150,4150,4150,0
20240514,171900,60621815,4150,4150,4150,4150,0
20240514,171800,60621815,4150,4150,4150,4150,0
20240514,171700,60621815,4150,4150,4150,4150,0
20240514,171600,60621815,4150,4150,4150,4150,0
20240514,171500,60621815,4150,4150,4150,4150,630
20240514,171400,60621815,4150,4150,4150,4150,0
20240514,171300,60621815,4150,4150,4150,4150,0
20240514,171200,60621815,4150,4150,4150,4150,0
20240514,171100,60621815,4150,4150,4150,4150,0
20240514,171000,60621815,4150,4150,4150,4150,0
20240514,170900,60621815,4150,4150,4150,4150,0
20240514,170800,60621815,4150,4150,4150,4150,0
20240514,170700,60621815,4150,4150,4150,4150,0
20240514,170600,60621815,4150,4150,4150,4150,0
20240514,170500,60621815,4150,4150,4150,4150,0
20240514,170400,60621815,4150,4150,4150,4150,0
20240514,170300,60621815,4150,4150,4150,4150,0
20240514,170200,60621815,4150,4150,4150,4150,0
20240514,170100,60621815,4150,4150,4150,4150,0
20240514,170000,60621815,4150,4150,4150,4150,0
20240514,165900,60621815,4150,4150,4150,4150,0
20240514,165800,60621815,4150,4150,4150,4150,0
20240514,165700,60621815,4150,4150,4150,4150,0
20240514,165600,60621815,4150,4150,4150,4150,0
20240514,165500,60621815,4150,4150,4150,4150,0
20240514,165400,60621815,4150,4150,4150,4150,0
20240514,165300,60621815,4150,4150,4150,4150,0
20240514,165200,60621815,4150,4150,4150,4150,0
20240514,165100,60621815,4150,4150,4150,4150,0
20240514,165000,60621815,4150,4150,4150,4150,0
20240514,164900,60621815,4150,4150,4150,4150,0
20240514,164800,60621815,4150,4150,4150,4150,0
20240514,164700,60621815,4150,4150,4150,4150,0
20240514,164600,60621815,4150,4150,4150,4150,0
20240514,164500,60621815,4150,4150,4150,4150,630
20240514,164400,60621815,4150,4150,4150,4150,0
20240514,164300,60621815,4150,4150,4150,4150,0
20240514,164200,60621815,4150,4150,4150,4150,0
20240514,164100,60621815,4150,4150,4150,4150,0
20240514,164000,60621815,4150,4150,4150,4150,0
20240514,163900,60621815,4150,4150,4150,4150,0
20240514,163800,60621815,4150,4150,4150,4150,0
20240514,163700,60621815,4150,4150,4150,4150,0
20240514,163600,60621815,4150,4150,4150,4150,0
20240514,163500,60621815,4150,4150,4150,4150,0
20240514,163400,60621815,4150,4150,4150,4150,0
20240514,163300,60621815,4150,4150,4150,4150,0
20240514,163200,60621815,4150,4150,4150,4150,0
20240514,163100,60621815,4150,4150,4150,4150,0
20240514,163000,60621815,4150,4150,4150,4150,0
20240514,162900,60621815,4150,4150,4150,4150,0
20240514,162800,60621815,4150,4150,4150,4150,0
20240514,162700,60621815,4150,4150,4150,4150,0
20240514,162600,60621815,4150,4150,4150,4150,0
20240514,162500,60621815,4150,4150,4150,4150,0
20240514,162400,60621815,4150,4150,4150,4150,0
20240514,162300,60621815,4150,4150,4150,4150,0
20240514,162200,60621815,4150,4150,4150,4150,0
20240514,162100,60621815,4150,4150,4150,4150,0
20240514,162000,60621815,4150,4150,4150,4150,0
20240514,161900,60621815,4150,4150,4150,4150,0
20240514,161800,60621815,4150,4150,4150,4150,0
20240514,161700,60621815,4150,4150,4150,4150,0
20240514,161600,60621815,4150,4150,4150,4150,0
20240514,161500,60621815,4150,4150,4150,4150,630
20240514,161400,60621815,4150,4150,4150,4150,0
20240514,161300,60621815,4150,4150,4150,4150,0
20240514,161200,60621815,4150,4150,4150,4150,0
20240514,161100,60621815,4150,4150,4150,4150,0
20240514,161000,60621815,4150,4150,4150,4150,0
20240514,160900,60621815,4150,4150,4150,4150,0
20240514,160800,60621815,4150,4150,4150,4150,0
20240514,160700,60621815,4150,4150,4150,4150,0
20240514,160600,60621815,4150,4150,4150,4150,0
20240514,160500,60621815,4150,4150,4150,4150,0
20240514,160400,60621815,4150,4150,4150,4150,0
20240514,160300,60621815,4150,4150,4150,4150,0
20240514,160200,60621815,4150,4150,4150,4150,0
20240514,160100,60621815,4150,4150,4150,4150,0
20240514,160000,60621815,4150,4150,4150,4150,0
20240514,155900,60621815,4150,4150,4150,4150,0
20240514,155800,60621815,4150,4150,4150,4150,0
20240514,155700,60621815,4150,4150,4150,4150,0
20240514,155600,60621815,4150,4150,4150,4150,0
20240514,155500,60621815,4150,4150,4150,4150,0
20240514,155400,60621815,4150,4150,4150,4150,0
20240514,155300,60621815,4150,4150,4150,4150,0
20240514,155200,60621815,4150,4150,4150,4150,0
20240514,155100,60621815,4150,4150,4150,4150,0
20240514,155000,60621815,4150,4150,4150,4150,0
20240514,154900,60621815,4150,4150,4150,4150,0
20240514,154800,60621815,4150,4150,4150,4150,0
20240514,154700,60621815,4150,4150,4150,4150,0
20240514,154600,60621815,4150,4150,4150,4150,0
20240514,154500,60621815,4150,4150,4150,4150,630
20240514,154400,60621815,4150,4150,4150,4150,0
20240514,154300,60621815,4150,4150,4150,4150,0
20240514,154200,60621815,4150,4150,4150,4150,0
20240514,154100,60621815,4150,4150,4150,4150,0
20240514,154000,60621815,4150,4150,4150,4150,0
20240514,153900,60621815,4150,4150,4150,4150,0
20240514,153800,60621815,4150,4150,4150,4150,0
20240514,153700,60621815,4150,4150,4150,4150,0
20240514,153600,60621815,4150,4150,4150,4150,0
20240514,153500,60621815,4150,4150,4150,4150,0
20240514,153400,60621815,4150,4150,4150,4150,0
20240514,153300,60621815,4150,4150,4150,4150,0
20240514,153200,60621815,4150,4150,4150,4150,0
20240514,153100,60621815,4150,4150,4150,4150,0
20240514,153000,60621815,4150,4150,4150,4150,630
20240514,152900,58007315,4155,4155,4155,4155,0
20240514,152800,58007315,4155,4155,4155,4155,0
20240514,152700,58007315,4155,4155,4155,4155,0
20240514,152600,58007315,4155,4155,4155,4155,0
20240514,152500,58007315,4155,4155,4155,4155,0
20240514,152400,58007315,4155,4155,4155,4155,0
20240514,152300,58007315,4155,4155,4155,4155,0
20240514,152200,58007315,4155,4155,4155,4155,0
20240514,152100,58007315,4155,4155,4155,4155,0
20240514,152000,58007315,4155,4155,4155,4155,0
20240514,151900,58007315,4155,4155,4155,4155,0
20240514,151800,58007315,4155,4155,4155,4155,0
20240514,151700,58007315,4155,4155,4155,4155,2
20240514,151600,57999005,4160,4160,4160,4160,0
20240514,151500,57999005,4160,4160,4160,4160,1
20240514,151400,57994845,4170,4170,4170,4170,1
20240514,151300,57990675,4170,4170,4170,4170,0
20240514,151200,57990675,4170,4170,4170,4170,0
20240514,151100,57990675,4170,4170,4170,4170,0
20240514,151000,57990675,4170,4170,4170,4170,0
20240514,150900,57990675,4170,4170,4170,4170,0
20240514,150800,57990675,4170,4170,4170,4170,0
20240514,150700,57990675,4170,4170,4170,4170,0
20240514,150600,57990675,4170,4170,4170,4170,0
20240514,150500,57990675,4170,4165,4170,4165,71
20240514,150400,57694780,4170,4170,4170,4170,0
20240514,150300,57694780,4170,4170,4170,4170,0
20240514,150200,57694780,4170,4170,4170,4170,0
20240514,150100,57694780,4170,4170,4170,4170,0
20240514,150000,57694780,4170,4165,4170,4165,4
20240514,145900,57678105,4150,4150,4150,4150,0
20240514,145800,57678105,4150,4150,4150,4150,0
20240514,145700,57678105,4150,4150,4150,4150,247
20240514,145600,56653055,4150,4150,4150,4150,50
20240514,145500,56445555,4150,4150,4150,4150,0
20240514,145400,56445555,4150,4150,4150,4150,10
20240514,145300,56404055,4150,4150,4150,4150,40
20240514,145200,56238055,4150,4150,4150,4150,100
20240514,145100,55823055,4150,4150,4150,4150,66
20240514,145000,55549155,4150,4150,4150,4150,0
20240514,144900,55549155,4150,4150,4150,4150,0
20240514,144800,55549155,4150,4150,4150,4150,0
20240514,144700,55549155,4150,4150,4150,4150,0
20240514,144600,55549155,4150,4145,4150,4145,10
20240514,144500,55507685,4140,4140,4140,4140,0
20240514,144400,55507685,4140,4140,4140,4140,1
20240514,144300,55503545,4140,4140,4140,4140,0
20240514,144200,55503545,4140,4140,4140,4140,0
20240514,144100,55503545,4140,4140,4140,4140,0
20240514,144000,55503545,4140,4145,4145,4135,3179
20240514,143900,42348020,4150,4150,4150,4150,0
20240514,143800,42348020,4150,4150,4150,4150,0
20240514,143700,42348020,4150,4150,4150,4150,0
20240514,143600,42348020,4150,4150,4150,4150,72
20240514,143500,42049220,4150,4150,4150,4150,0
20240514,143400,42049220,4150,4150,4150,4150,0
20240514,143300,42049220,4150,4150,4150,4150,0
20240514,143200,42049220,4150,4150,4150,4150,0
20240514,143100,42049220,4150,4150,4150,4150,0
20240514,143000,42049220,4150,4150,4150,4150,0
20240514,142900,42049220,4150,4150,4150,4150,0
20240514,142800,42049220,4150,4150,4150,4150,0
20240514,142700,42049220,4150,4150,4150,4150,0
20240514,142600,42049220,4150,4150,4150,4150,0
20240514,142500,42049220,4150,4150,4150,4150,0
20240514,142400,42049220,4150,4150,4150,4150,0
20240514,142300,42049220,4150,4150,4150,4150,0
20240514,142200,42049220,4150,4150,4150,4150,8
20240514,142100,42016020,4145,4145,4145,4145,0
20240514,142000,42016020,4145,4145,4145,4145,0
20240514,141900,42016020,4145,4145,4145,4145,0
20240514,141800,42016020,4145,4145,4145,4145,0
20240514,141700,42016020,4145,4145,4145,4145,0
20240514,141600,42016020,4145,4145,4145,4145,0
20240514,141500,42016020,4145,4145,4145,4145,3
20240514,141400,42003585,4145,4145,4145,4145,0
20240514,141300,42003585,4145,4145,4145,4145,0
20240514,141200,42003585,4145,4145,4145,4145,0
20240514,141100,42003585,4145,4145,4145,4145,0
20240514,141000,42003585,4145,4145,4145,4145,0
20240514,140900,42003585,4145,4145,4145,4145,0
20240514,140800,42003585,4145,4145,4145,4145,0
20240514,140700,42003585,4145,4145,4145,4145,0
20240514,140600,42003585,4145,4145,4145,4145,0
20240514,140500,42003585,4145,4145,4145,4145,0
20240514,140400,42003585,4145,4145,4145,4145,0
20240514,140300,42003585,4145,4145,4145,4145,0
20240514,140200,42003585,4145,4145,4145,4145,0
20240514,140100,42003585,4145,4145,4145,4145,0
20240514,140000,42003585,4145,4145,4145,4145,0
20240514,135900,42003585,4145,4145,4145,4145,1
20240514,135800,41999440,4145,4145,4145,4145,0
20240514,135700,41999440,4145,4145,4145,4145,0
20240514,135600,41999440,4145,4145,4145,4145,0
20240514,135500,41999440,4145,4145,4145,4145,0
20240514,135400,41999440,4145,4145,4145,4145,0
20240514,135300,41999440,4145,4145,4145,4145,0
20240514,135200,41999440,4145,4145,4145,4145,0
20240514,135100,41999440,4145,4145,4145,4145,1
20240514,135000,41995295,4145,4145,4145,4145,79
20240514,134900,41667840,4145,4140,4145,4140,200
20240514,134800,40839825,4140,4140,4140,4140,0
20240514,134700,40839825,4140,4140,4140,4140,0
20240514,134600,40839825,4140,4140,4140,4140,926
20240514,134500,37006185,4140,4140,4140,4140,0
20240514,134400,37006185,4140,4140,4140,4140,0
20240514,134300,37006185,4140,4140,4140,4140,0
20240514,134200,37006185,4140,4140,4140,4140,0
20240514,134100,37006185,4140,4140,4140,4140,0
20240514,134000,37006185,4140,4140,4140,4140,0
20240514,133900,37006185,4140,4140,4140,4140,0
20240514,133800,37006185,4140,4140,4140,4140,10
20240514,133700,36964785,4140,4140,4140,4140,0
20240514,133600,36964785,4140,4140,4140,4140,0
20240514,133500,36964785,4140,4140,4140,4140,0
20240514,133400,36964785,4140,4140,4140,4140,0
20240514,133300,36964785,4140,4140,4140,4140,0
20240514,133200,36964785,4140,4140,4140,4140,0
20240514,133100,36964785,4140,4140,4140,4140,0
20240514,133000,36964785,4140,4140,4140,4140,0
20240514,132900,36964785,4140,4140,4140,4140,0
20240514,132800,36964785,4140,4140,4140,4140,0
20240514,132700,36964785,4140,4140,4140,4140,0
20240514,132600,36964785,4140,4140,4140,4140,20
20240514,132500,36881985,4150,4150,4150,4150,0
20240514,132400,36881985,4150,4150,4150,4150,0
20240514,132300,36881985,4150,4145,4150,4145,25
20240514,132200,36778350,4145,4145,4145,4145,0
20240514,132100,36778350,4145,4145,4145,4145,0
20240514,132000,36778350,4145,4145,4145,4145,0
20240514,131900,36778350,4145,4145,4145,4145,0
20240514,131800,36778350,4145,4145,4145,4145,300
20240514,131700,35534850,4145,4145,4145,4145,250
20240514,131600,34498600,4145,4145,4145,4145,0
20240514,131500,34498600,4145,4145,4145,4145,6
20240514,131400,34473730,4145,4145,4145,4145,0
20240514,131300,34473730,4145,4145,4145,4145,0
20240514,131200,34473730,4145,4145,4145,4145,0
20240514,131100,34473730,4145,4145,4145,4145,5
20240514,131000,34453005,4150,4150,4150,4150,0
20240514,130900,34453005,4150,4150,4150,4150,0
20240514,130800,34453005,4150,4150,4150,4150,0
20240514,130700,34453005,4150,4150,4150,4150,0
20240514,130600,34453005,4150,4150,4150,4150,240
20240514,130500,33457005,4150,4150,4150,4150,0
20240514,130400,33457005,4150,4150,4150,4150,0
20240514,130300,33457005,4150,4150,4150,4150,0
20240514,130200,33457005,4150,4150,4150,4150,0
20240514,130100,33457005,4150,4150,4150,4150,0
20240514,130000,33457005,4150,4140,4150,4140,13
20240514,125900,33403165,4140,4140,4140,4140,4
20240514,125800,33386605,4140,4140,4140,4140,9
20240514,125700,33349345,4140,4140,4140,4140,9
20240514,125600,33312085,4140,4140,4140,4140,3
20240514,125500,33299665,4140,4140,4140,4140,423
20240514,125400,31548445,4140,4140,4140,4140,12
20240514,125300,31498765,4145,4140,4145,4140,122
20240514,125200,30993130,4140,4145,4145,4140,377
20240514,125100,29430480,4145,4145,4145,4145,10
20240514,125000,29389030,4145,4145,4145,4145,7
20240514,124900,29360015,4145,4145,4145,4145,3
20240514,124800,29347580,4145,4145,4145,4145,10
20240514,124700,29306130,4145,4145,4145,4145,11
20240514,124600,29260535,4145,4145,4145,4145,10
20240514,124500,29219085,4145,4145,4145,4145,0
20240514,124400,29219085,4145,4145,4145,4145,11
20240514,124300,29173490,4145,4145,4145,4145,9
20240514,124200,29136185,4145,4145,4145,4145,11
20240514,124100,29090590,4145,4145,4145,4145,3
20240514,124000,29078155,4145,4145,4145,4145,8
20240514,123900,29044995,4145,4140,4145,4140,14
20240514,123800,28987000,4140,4140,4140,4140,3
20240514,123700,28974580,4140,4135,4145,4135,480
20240514,123600,26985045,4135,4135,4135,4135,161
20240514,123500,26319310,4140,4135,4140,4135,5
20240514,123400,26298630,4135,4135,4135,4135,3
20240514,123300,26286225,4135,4135,4135,4135,13
20240514,123200,26232470,4135,4135,4135,4135,10
20240514,123100,26191120,4135,4135,4135,4135,3
20240514,123000,26178715,4135,4135,4135,4135,7
20240514,122900,26149770,4135,4135,4135,4135,8
20240514,122800,26116690,4135,4140,4140,4135,9
20240514,122700,26079445,4140,4140,4140,4140,3
20240514,122600,26067025,4140,4140,4140,4135,9
20240514,122500,26029795,4145,4145,4145,4140,9
20240514,122400,25992510,4140,4145,4145,4130,1202
20240514,122300,21019005,4145,4145,4145,4145,3
20240514,122200,21006570,4145,4145,4145,4145,8
20240514,122100,20973410,4150,4155,4155,4150,1038
20240514,122000,16663620,4155,4155,4155,4155,0
20240514,121900,16663620,4155,4160,4160,4155,18
20240514,121800,16588790,4160,4155,4160,4155,11
20240514,121700,16543075,4155,4155,4155,4155,10
20240514,121600,16501525,4155,4155,4155,4155,3
20240514,121500,16489060,4155,4155,4155,4155,6
20240514,121400,16464130,4155,4155,4155,4155,364
20240514,121300,14951710,4155,4155,4155,4155,5
20240514,121200,14930935,4155,4160,4160,4155,18
20240514,121100,14856095,4155,4155,4155,4155,9
20240514,121000,14818700,4155,4155,4155,4155,6
20240514,120900,14793770,4155,4155,4155,4155,3
20240514,120800,14781305,4155,4160,4160,4155,11
20240514,120700,14735595,4155,4155,4155,4155,10
20240514,120600,14694045,4155,4155,4155,4155,11
20240514,120500,14648340,4155,4155,4155,4155,0
20240514,120400,14648340,4155,4155,4155,4155,7
20240514,120300,14619255,4155,4155,4160,4155,10
20240514,120200,14577695,4155,4155,4155,4155,3
20240514,120100,14565230,4160,4160,4160,4155,9
20240514,120000,14527810,4160,4155,4160,4155,6
20240514,115900,14502870,4155,4155,4160,4155,10
20240514,115800,14461310,4155,4155,4155,4155,3
20240514,115700,14448845,4160,4155,4160,4155,9
20240514,115600,14411440,4160,4155,4160,4155,8
20240514,115500,14378195,4155,4155,4155,4155,3
20240514,115400,14365730,4165,4160,4165,4160,824
20240514,115300,10937875,4160,4160,4160,4160,9
20240514,115200,10900435,4160,4160,4160,4160,10
20240514,115100,10858835,4160,4160,4160,4160,0
20240514,115000,10858835,4160,4160,4160,4160,8
20240514,114900,10825555,4160,4160,4160,4160,11
20240514,114800,10779795,4160,4160,4160,4160,9
20240514,114700,10742355,4160,4160,4160,4160,3
20240514,114600,10729875,4160,4160,4160,4160,5
20240514,114500,10709075,4160,4160,4160,4160,8
20240514,114400,10675795,4160,4160,4160,4160,3
20240514,114300,10663315,4160,4160,4160,4160,11
20240514,114200,10617555,4160,4160,4160,4160,10
20240514,114100,10575955,4160,4160,4160,4160,6
20240514,114000,10550995,4160,4160,4160,4160,3
20240514,113900,10538515,4160,4160,4160,4160,7
20240514,113800,10509395,4165,4160,4165,4160,10
20240514,113700,10467785,4160,4160,4165,4160,10
20240514,113600,10426175,4160,4160,4160,4160,0
20240514,113500,10426175,4160,4160,4165,4160,10
20240514,113400,10384565,4160,4160,4165,4160,9
20240514,113300,10347115,4160,4160,4160,4160,3
20240514,113200,10334635,4165,4160,4165,4160,10
20240514,113100,10293020,4165,4160,4165,4160,8
20240514,113000,10259725,4165,4165,4165,4165,9
20240514,112900,10222240,4165,4165,4165,4165,3
20240514,112800,10209745,4165,4165,4165,4165,11
20240514,112700,10163930,4165,4165,4165,4165,9
20240514,112600,10126445,4165,4165,4165,4165,0
20240514,112500,10126445,4165,4165,4165,4165,9
20240514,112400,10088960,4165,4165,4165,4165,11
20240514,112300,10043145,4165,4165,4165,4165,10
20240514,112200,10001495,4165,4165,4165,4165,3
20240514,112100,9989000,4165,4165,4165,4165,7
20240514,112000,9959845,4165,4170,4170,4165,40
20240514,111900,9793220,4170,4165,4170,4165,11
20240514,111800,9747380,4165,4165,4165,4165,3
20240514,111700,9734885,4165,4165,4165,4165,10
20240514,111600,9693235,4170,4170,4170,4170,4
20240514,111500,9676555,4170,4170,4170,4170,6
20240514,111400,9651535,4165,4165,4165,4165,10
20240514,111300,9609885,4165,4160,4165,4160,13
20240514,111200,9555775,4160,4160,4160,4160,8
20240514,111100,9522495,4160,4160,4160,4160,0
20240514,111000,9522495,4160,4170,4170,4160,594
20240514,110900,7046740,4170,4175,4175,4170,13
20240514,110800,6992480,4170,4170,4170,4170,3
20240514,110700,6979970,4170,4175,4175,4170,8
20240514,110600,6946595,4175,4175,4175,4175,6
20240514,110500,6921545,4175,4175,4175,4175,7
20240514,110400,6892320,4175,4175,4175,4175,3
20240514,110300,6879795,4175,4175,4175,4175,12
20240514,110200,6829695,4175,4175,4175,4175,9
20240514,110100,6792120,4175,4175,4175,4175,8
20240514,110000,6758720,4175,4175,4175,4175,3
20240514,105900,6746195,4175,4175,4175,4175,7
20240514,105800,6716970,4175,4175,4175,4175,12
20240514,105700,6666870,4175,4175,4175,4175,3
20240514,105600,6654345,4175,4175,4175,4175,7
20240514,105500,6625120,4175,4175,4175,4175,11
20240514,105400,6579195,4175,4175,4175,4175,10
20240514,105300,6537445,4170,4170,4170,4170,3
20240514,105200,6524935,4170,4170,4170,4170,8
20240514,105100,6491575,4170,4170,4170,4170,9
20240514,105000,6454045,4170,4170,4170,4170,3
20240514,104900,6441535,4170,4175,4175,4170,8
20240514,104800,6408160,4175,4175,4175,4175,7
20240514,104700,6378935,4185,4175,4185,4175,8
20240514,104600,6345515,4175,4175,4185,4175,8
20240514,104500,6312095,4175,4175,4175,4175,7
20240514,104400,6282870,4175,4170,4175,4170,13
20240514,104300,6228640,4170,4175,4175,4170,6
20240514,104200,6203615,4185,4185,4185,4185,0
20240514,104100,6203615,4185,4185,4185,4185,0
20240514,104000,6203615,4185,4185,4185,4185,0
20240514,103900,6203615,4185,4185,4185,4185,0
20240514,103800,6203615,4185,4185,4185,4185,0
20240514,103700,6203615,4185,4185,4185,4185,0
20240514,103600,6203615,4185,4185,4185,4185,0
20240514,103500,6203615,4185,4185,4185,4185,0
20240514,103400,6203615,4185,4185,4185,4185,0
20240514,103300,6203615,4185,4185,4185,4185,0
20240514,103200,6203615,4185,4185,4185,4185,0
20240514,103100,6203615,4185,4185,4185,4185,0
20240514,103000,6203615,4185,4185,4185,4185,0
20240514,102900,6203615,4185,4185,4185,4185,0
20240514,102800,6203615,4185,4180,4185,4175,569
20240514,102700,3827690,4185,4185,4185,4185,0
20240514,102600,3827690,4185,4185,4185,4185,16
20240514,102500,3760730,4185,4185,4185,4185,0
20240514,102400,3760730,4185,4185,4185,4185,0
20240514,102300,3760730,4185,4185,4185,4185,0
20240514,102200,3760730,4185,4185,4185,4185,1
20240514,102100,3756545,4185,4185,4185,4185,0
20240514,102000,3756545,4185,4185,4185,4185,0
20240514,101900,3756545,4185,4185,4185,4185,0
20240514,101800,3756545,4185,4185,4185,4185,0
20240514,101700,3756545,4185,4185,4185,4185,0
20240514,101600,3756545,4185,4185,4185,4185,0
20240514,101500,3756545,4185,4185,4185,4185,0
20240514,101400,3756545,4185,4185,4185,4185,0
20240514,101300,3756545,4185,4185,4185,4185,0
20240514,101200,3756545,4185,4185,4185,4185,0
20240514,101100,3756545,4185,4185,4185,4185,0
20240514,101000,3756545,4185,4185,4185,4185,25
20240514,100900,3651920,4190,4190,4190,4190,1
20240514,100800,3647730,4185,4185,4185,4185,0
20240514,100700,3647730,4185,4185,4185,4185,0
20240514,100600,3647730,4185,4185,4185,4185,0
20240514,100500,3647730,4185,4185,4185,4185,0
20240514,100400,3647730,4185,4185,4185,4185,2
20240514,100300,3639360,4190,4190,4190,4190,0
20240514,100200,3639360,4190,4190,4190,4190,0
20240514,100100,3639360,4190,4190,4190,4190,0
20240514,100000,3639360,4190,4190,4190,4190,0
20240514,095900,3639360,4190,4190,4190,4190,0
20240514,095800,3639360,4190,4190,4190,4190,0
20240514,095700,3639360,4190,4190,4190,4190,103
20240514,095600,3207790,4195,4195,4195,4195,2
20240514,095500,3199400,4195,4195,4195,4195,0
20240514,095400,3199400,4195,4195,4195,4195,0
20240514,095300,3199400,4195,4195,4195,4195,0
20240514,095200,3199400,4195,4195,4195,4195,10
20240514,095100,3157450,4195,4195,4195,4195,0
20240514,095000,3157450,4195,4195,4195,4195,0
20240514,094900,3157450,4195,4195,4195,4195,0
20240514,094800,3157450,4195,4195,4195,4195,0
20240514,094700,3157450,4195,4195,4195,4195,24
20240514,094600,3056770,4195,4195,4195,4195,0
20240514,094500,3056770,4195,4195,4195,4195,0
20240514,094400,3056770,4195,4195,4195,4195,0
20240514,094300,3056770,4195,4195,4195,4195,0
20240514,094200,3056770,4195,4195,4195,4195,0
20240514,094100,3056770,4195,4195,4195,4195,5
20240514,094000,3035795,4205,4205,4205,4205,0
20240514,093900,3035795,4205,4205,4205,4205,1
20240514,093800,3031590,4205,4205,4205,4205,1
20240514,093700,3027385,4205,4205,4205,4205,0
20240514,093600,3027385,4205,4205,4205,4205,0
20240514,093500,3027385,4205,4205,4205,4205,1
20240514,093400,3023180,4205,4200,4205,4200,8
20240514,093300,2989545,4205,4205,4205,4205,0
20240514,093200,2989545,4205,4195,4205,4195,100
20240514,093100,2569630,4190,4190,4190,4190,1
20240514,093000,2565440,4190,4185,4190,4185,281
20240514,092900,1389420,4185,4185,4185,4185,100
20240514,092800,970920,4185,4185,4185,4185,0
20240514,092700,970920,4185,4185,4185,4185,0
20240514,092600,970920,4185,4185,4185,4185,0
20240514,092500,970920,4185,4185,4185,4185,0
20240514,092400,970920,4185,4185,4185,4185,132
20240514,092300,418500,4185,4185,4185,4185,0
20240514,092200,418500,4185,4185,4185,4185,30
20240514,092100,292950,4185,4185,4185,4185,0
20240514,092000,292950,4185,4185,4185,4185,0
20240514,091900,292950,4185,4185,4185,4185,0
20240514,091800,292950,4185,4185,4185,4185,0
20240514,091700,292950,4185,4185,4185,4185,0
20240514,091600,292950,4185,4185,4185,4185,47
20240514,091500,96255,4185,4185,4185,4185,0
20240514,091400,96255,4185,4185,4185,4185,0
20240514,091300,96255,4185,4185,4185,4185,1
20240514,091200,92070,4190,4190,4190,4190,0
20240514,091100,92070,4190,4190,4190,4190,0
20240514,091000,92070,4190,4190,4190,4190,0
20240514,090900,92070,4190,4190,4190,4190,0
20240514,090800,92070,4190,4190,4190,4190,0
20240514,090700,92070,4190,4190,4190,4190,0
20240514,090600,92070,4190,4190,4190,4190,0
20240514,090500,92070,4190,4190,4190,4190,0
20240514,090400,92070,4190,4190,4190,4190,0
20240514,090300,92070,4190,4190,4190,4190,1
20240514,090200,87880,4175,4175,4175,4175,0
20240514,090100,87880,4175,4175,4175,4175,6
20240514,090000,62830,4190,4170,4190,4170,15