KissMeData/023350/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,190500,87030150,5390,5390,5390,5390,539
20240522,190400,87030150,5390,5390,5390,5390,0
20240522,190300,87030150,5390,5390,5390,5390,0
20240522,190200,87030150,5390,5390,5390,5390,0
20240522,190100,87030150,5390,5390,5390,5390,0
20240522,190000,87030150,5390,5390,5390,5390,0
20240522,185900,87030150,5390,5390,5390,5390,0
20240522,185800,87030150,5390,5390,5390,5390,0
20240522,185700,87030150,5390,5390,5390,5390,0
20240522,185600,87030150,5390,5390,5390,5390,0
20240522,185500,87030150,5390,5390,5390,5390,0
20240522,185400,87030150,5390,5390,5390,5390,0
20240522,185300,87030150,5390,5390,5390,5390,0
20240522,185200,87030150,5390,5390,5390,5390,0
20240522,185100,87030150,5390,5390,5390,5390,0
20240522,185000,87030150,5390,5390,5390,5390,0
20240522,184900,87030150,5390,5390,5390,5390,0
20240522,184800,87030150,5390,5390,5390,5390,0
20240522,184700,87030150,5390,5390,5390,5390,0
20240522,184600,87030150,5390,5390,5390,5390,0
20240522,184500,87030150,5390,5390,5390,5390,0
20240522,184400,87030150,5390,5390,5390,5390,0
20240522,184300,87030150,5390,5390,5390,5390,0
20240522,184200,87030150,5390,5390,5390,5390,0
20240522,184100,87030150,5390,5390,5390,5390,0
20240522,184000,87030150,5390,5390,5390,5390,0
20240522,183900,87030150,5390,5390,5390,5390,0
20240522,183800,87030150,5390,5390,5390,5390,0
20240522,183700,87030150,5390,5390,5390,5390,0
20240522,183600,87030150,5390,5390,5390,5390,0
20240522,183500,87030150,5390,5390,5390,5390,539
20240522,183400,87030150,5390,5390,5390,5390,0
20240522,183300,87030150,5390,5390,5390,5390,0
20240522,183200,87030150,5390,5390,5390,5390,0
20240522,183100,87030150,5390,5390,5390,5390,0
20240522,183000,87030150,5390,5390,5390,5390,0
20240522,182900,87030150,5390,5390,5390,5390,0
20240522,182800,87030150,5390,5390,5390,5390,0
20240522,182700,87030150,5390,5390,5390,5390,0
20240522,182600,87030150,5390,5390,5390,5390,0
20240522,182500,87030150,5390,5390,5390,5390,0
20240522,182400,87030150,5390,5390,5390,5390,0
20240522,182300,87030150,5390,5390,5390,5390,0
20240522,182200,87030150,5390,5390,5390,5390,0
20240522,182100,87030150,5390,5390,5390,5390,0
20240522,182000,87030150,5390,5390,5390,5390,0
20240522,181900,87030150,5390,5390,5390,5390,0
20240522,181800,87030150,5390,5390,5390,5390,0
20240522,181700,87030150,5390,5390,5390,5390,0
20240522,181600,87030150,5390,5390,5390,5390,0
20240522,181500,87030150,5390,5390,5390,5390,0
20240522,181400,87030150,5390,5390,5390,5390,0
20240522,181300,87030150,5390,5390,5390,5390,0
20240522,181200,87030150,5390,5390,5390,5390,0
20240522,181100,87030150,5390,5390,5390,5390,0
20240522,181000,87030150,5390,5390,5390,5390,0
20240522,180900,87030150,5390,5390,5390,5390,0
20240522,180800,87030150,5390,5390,5390,5390,0
20240522,180700,87030150,5390,5390,5390,5390,0
20240522,180600,87030150,5390,5390,5390,5390,0
20240522,180500,87030150,5390,5390,5390,5390,539
20240522,180400,87030150,5390,5390,5390,5390,0
20240522,180300,87030150,5390,5390,5390,5390,0
20240522,180200,87030150,5390,5390,5390,5390,0
20240522,180100,87030150,5390,5390,5390,5390,0
20240522,180000,87030150,5390,5390,5390,5390,0
20240522,175900,87030150,5390,5390,5390,5390,0
20240522,175800,87030150,5390,5390,5390,5390,0
20240522,175700,87030150,5390,5390,5390,5390,0
20240522,175600,87030150,5390,5390,5390,5390,0
20240522,175500,87030150,5390,5390,5390,5390,0
20240522,175400,87030150,5390,5390,5390,5390,0
20240522,175300,87030150,5390,5390,5390,5390,0
20240522,175200,87030150,5390,5390,5390,5390,0
20240522,175100,87030150,5390,5390,5390,5390,0
20240522,175000,87030150,5390,5390,5390,5390,0
20240522,174900,87030150,5390,5390,5390,5390,0
20240522,174800,87030150,5390,5390,5390,5390,0
20240522,174700,87030150,5390,5390,5390,5390,0
20240522,174600,87030150,5390,5390,5390,5390,0
20240522,174500,87030150,5390,5390,5390,5390,0
20240522,174400,87030150,5390,5390,5390,5390,0
20240522,174300,87030150,5390,5390,5390,5390,0
20240522,174200,87030150,5390,5390,5390,5390,0
20240522,174100,87030150,5390,5390,5390,5390,0
20240522,174000,87030150,5390,5390,5390,5390,0
20240522,173900,87030150,5390,5390,5390,5390,0
20240522,173800,87030150,5390,5390,5390,5390,0
20240522,173700,87030150,5390,5390,5390,5390,0
20240522,173600,87030150,5390,5390,5390,5390,0
20240522,173500,87030150,5390,5390,5390,5390,539
20240522,173400,87030150,5390,5390,5390,5390,0
20240522,173300,87030150,5390,5390,5390,5390,0
20240522,173200,87030150,5390,5390,5390,5390,0
20240522,173100,87030150,5390,5390,5390,5390,0
20240522,173000,87030150,5390,5390,5390,5390,0
20240522,172900,87030150,5390,5390,5390,5390,0
20240522,172800,87030150,5390,5390,5390,5390,0
20240522,172700,87030150,5390,5390,5390,5390,0
20240522,172600,87030150,5390,5390,5390,5390,0
20240522,172500,87030150,5390,5390,5390,5390,0
20240522,172400,87030150,5390,5390,5390,5390,0
20240522,172300,87030150,5390,5390,5390,5390,0
20240522,172200,87030150,5390,5390,5390,5390,0
20240522,172100,87030150,5390,5390,5390,5390,0
20240522,172000,87030150,5390,5390,5390,5390,0
20240522,171900,87030150,5390,5390,5390,5390,0
20240522,171800,87030150,5390,5390,5390,5390,0
20240522,171700,87030150,5390,5390,5390,5390,0
20240522,171600,87030150,5390,5390,5390,5390,0
20240522,171500,87030150,5390,5390,5390,5390,0
20240522,171400,87030150,5390,5390,5390,5390,0
20240522,171300,87030150,5390,5390,5390,5390,0
20240522,171200,87030150,5390,5390,5390,5390,0
20240522,171100,87030150,5390,5390,5390,5390,0
20240522,171000,87030150,5390,5390,5390,5390,0
20240522,170900,87030150,5390,5390,5390,5390,0
20240522,170800,87030150,5390,5390,5390,5390,0
20240522,170700,87030150,5390,5390,5390,5390,0
20240522,170600,87030150,5390,5390,5390,5390,0
20240522,170500,87030150,5390,5390,5390,5390,539
20240522,170400,87030150,5390,5390,5390,5390,0
20240522,170300,87030150,5390,5390,5390,5390,0
20240522,170200,87030150,5390,5390,5390,5390,0
20240522,170100,87030150,5390,5390,5390,5390,0
20240522,170000,87030150,5390,5390,5390,5390,0
20240522,165900,87030150,5390,5390,5390,5390,0
20240522,165800,87030150,5390,5390,5390,5390,0
20240522,165700,87030150,5390,5390,5390,5390,0
20240522,165600,87030150,5390,5390,5390,5390,0
20240522,165500,87030150,5390,5390,5390,5390,0
20240522,165400,87030150,5390,5390,5390,5390,0
20240522,165300,87030150,5390,5390,5390,5390,0
20240522,165200,87030150,5390,5390,5390,5390,0
20240522,165100,87030150,5390,5390,5390,5390,0
20240522,165000,87030150,5390,5390,5390,5390,0
20240522,164900,87030150,5390,5390,5390,5390,0
20240522,164800,87030150,5390,5390,5390,5390,0
20240522,164700,87030150,5390,5390,5390,5390,0
20240522,164600,87030150,5390,5390,5390,5390,0
20240522,164500,87030150,5390,5390,5390,5390,0
20240522,164400,87030150,5390,5390,5390,5390,0
20240522,164300,87030150,5390,5390,5390,5390,0
20240522,164200,87030150,5390,5390,5390,5390,0
20240522,164100,87030150,5390,5390,5390,5390,0
20240522,164000,87030150,5390,5390,5390,5390,0
20240522,163900,87030150,5390,5390,5390,5390,0
20240522,163800,87030150,5390,5390,5390,5390,0
20240522,163700,87030150,5390,5390,5390,5390,0
20240522,163600,87030150,5390,5390,5390,5390,0
20240522,163500,87030150,5390,5390,5390,5390,539
20240522,163400,87030150,5390,5390,5390,5390,0
20240522,163300,87030150,5390,5390,5390,5390,0
20240522,163200,87030150,5390,5390,5390,5390,0
20240522,163100,87030150,5390,5390,5390,5390,0
20240522,163000,87030150,5390,5390,5390,5390,0
20240522,162900,87030150,5390,5390,5390,5390,0
20240522,162800,87030150,5390,5390,5390,5390,0
20240522,162700,87030150,5390,5390,5390,5390,0
20240522,162600,87030150,5390,5390,5390,5390,0
20240522,162500,87030150,5390,5390,5390,5390,0
20240522,162400,87030150,5390,5390,5390,5390,0
20240522,162300,87030150,5390,5390,5390,5390,0
20240522,162200,87030150,5390,5390,5390,5390,0
20240522,162100,87030150,5390,5390,5390,5390,0
20240522,162000,87030150,5390,5390,5390,5390,0
20240522,161900,87030150,5390,5390,5390,5390,0
20240522,161800,87030150,5390,5390,5390,5390,0
20240522,161700,87030150,5390,5390,5390,5390,0
20240522,161600,87030150,5390,5390,5390,5390,0
20240522,161500,87030150,5390,5390,5390,5390,0
20240522,161400,87030150,5390,5390,5390,5390,0
20240522,161300,87030150,5390,5390,5390,5390,0
20240522,161200,87030150,5390,5390,5390,5390,0
20240522,161100,87030150,5390,5390,5390,5390,0
20240522,161000,87030150,5390,5390,5390,5390,0
20240522,160900,87030150,5390,5390,5390,5390,0
20240522,160800,87030150,5390,5390,5390,5390,0
20240522,160700,87030150,5390,5390,5390,5390,0
20240522,160600,87030150,5390,5390,5390,5390,0
20240522,160500,87030150,5390,5390,5390,5390,539
20240522,160400,87030150,5390,5390,5390,5390,0
20240522,160300,87030150,5390,5390,5390,5390,0
20240522,160200,87030150,5390,5390,5390,5390,0
20240522,160100,87030150,5390,5390,5390,5390,0
20240522,160000,87030150,5390,5390,5390,5390,0
20240522,155900,87030150,5390,5390,5390,5390,0
20240522,155800,87030150,5390,5390,5390,5390,0
20240522,155700,87030150,5390,5390,5390,5390,0
20240522,155600,87030150,5390,5390,5390,5390,0
20240522,155500,87030150,5390,5390,5390,5390,0
20240522,155400,87030150,5390,5390,5390,5390,0
20240522,155300,87030150,5390,5390,5390,5390,0
20240522,155200,87030150,5390,5390,5390,5390,0
20240522,155100,87030150,5390,5390,5390,5390,0
20240522,155000,87030150,5390,5390,5390,5390,0
20240522,154900,87030150,5390,5390,5390,5390,0
20240522,154800,87030150,5390,5390,5390,5390,0
20240522,154700,87030150,5390,5390,5390,5390,0
20240522,154600,87030150,5390,5390,5390,5390,0
20240522,154500,87030150,5390,5390,5390,5390,0
20240522,154400,87030150,5390,5390,5390,5390,0
20240522,154300,87030150,5390,5390,5390,5390,0
20240522,154200,87030150,5390,5390,5390,5390,0
20240522,154100,87030150,5390,5390,5390,5390,0
20240522,154000,87030150,5390,5390,5390,5390,0
20240522,153900,87030150,5390,5390,5390,5390,0
20240522,153800,87030150,5390,5390,5390,5390,0
20240522,153700,87030150,5390,5390,5390,5390,0
20240522,153600,87030150,5390,5390,5390,5390,0
20240522,153500,87030150,5390,5390,5390,5390,539
20240522,153400,87030150,5390,5390,5390,5390,0
20240522,153300,87030150,5390,5390,5390,5390,0
20240522,153200,87030150,5390,5390,5390,5390,0
20240522,153100,87030150,5390,5390,5390,5390,0
20240522,153000,87030150,5390,5390,5390,5390,539
20240522,152900,84124940,5390,5390,5390,5390,0
20240522,152800,84124940,5390,5390,5390,5390,0
20240522,152700,84124940,5390,5390,5390,5390,0
20240522,152600,84124940,5390,5390,5390,5390,0
20240522,152500,84124940,5390,5390,5390,5390,0
20240522,152400,84124940,5390,5390,5390,5390,0
20240522,152300,84124940,5390,5390,5390,5390,0
20240522,152200,84124940,5390,5390,5390,5390,0
20240522,152100,84124940,5390,5390,5390,5390,0
20240522,152000,84124940,5390,5390,5390,5390,0
20240522,151900,84124940,5390,5400,5400,5390,328
20240522,151800,82353880,5400,5390,5400,5390,16
20240522,151700,82267490,5400,5400,5400,5400,0
20240522,151600,82267490,5400,5400,5400,5400,0
20240522,151500,82267490,5400,5400,5400,5400,0
20240522,151400,82267490,5400,5400,5400,5400,30
20240522,151300,82105490,5400,5400,5400,5400,2
20240522,151200,82094690,5390,5390,5390,5390,0
20240522,151100,82094690,5390,5390,5390,5390,0
20240522,151000,82094690,5390,5390,5390,5390,21
20240522,150900,81981500,5390,5390,5390,5390,18
20240522,150800,81884480,5400,5400,5400,5400,0
20240522,150700,81884480,5400,5400,5400,5400,0
20240522,150600,81884480,5400,5400,5400,5400,71
20240522,150500,81501080,5400,5400,5400,5400,63
20240522,150400,81160880,5390,5390,5390,5390,12
20240522,150300,81096200,5400,5400,5400,5400,9
20240522,150200,81047600,5400,5400,5400,5400,0
20240522,150100,81047600,5400,5400,5400,5400,0
20240522,150000,81047600,5400,5400,5400,5400,260
20240522,145900,79643600,5400,5400,5400,5400,0
20240522,145800,79643600,5400,5400,5400,5400,0
20240522,145700,79643600,5400,5400,5400,5400,0
20240522,145600,79643600,5400,5400,5400,5400,15
20240522,145500,79562600,5410,5410,5410,5410,0
20240522,145400,79562600,5410,5410,5410,5410,2
20240522,145300,79551780,5400,5400,5400,5400,0
20240522,145200,79551780,5400,5400,5400,5400,0
20240522,145100,79551780,5400,5400,5400,5400,0
20240522,145000,79551780,5400,5400,5400,5400,21
20240522,144900,79438380,5400,5400,5400,5400,0
20240522,144800,79438380,5400,5400,5400,5400,5
20240522,144700,79411380,5390,5390,5390,5390,0
20240522,144600,79411380,5390,5390,5390,5390,0
20240522,144500,79411380,5390,5400,5400,5390,1703
20240522,144400,70225350,5410,5410,5410,5410,5
20240522,144300,70198300,5410,5410,5410,5410,0
20240522,144200,70198300,5410,5410,5410,5410,126
20240522,144100,69516640,5400,5400,5400,5400,0
20240522,144000,69516640,5400,5400,5400,5400,119
20240522,143900,68874040,5400,5400,5400,5400,3
20240522,143800,68857840,5400,5400,5400,5400,0
20240522,143700,68857840,5400,5400,5400,5400,0
20240522,143600,68857840,5400,5400,5400,5400,0
20240522,143500,68857840,5400,5400,5400,5400,0
20240522,143400,68857840,5400,5400,5400,5400,0
20240522,143300,68857840,5400,5400,5400,5400,0
20240522,143200,68857840,5400,5400,5400,5400,0
20240522,143100,68857840,5400,5400,5400,5400,0
20240522,143000,68857840,5400,5400,5400,5400,21
20240522,142900,68744440,5400,5400,5400,5400,0
20240522,142800,68744440,5400,5400,5400,5400,0
20240522,142700,68744440,5400,5400,5400,5400,0
20240522,142600,68744440,5400,5400,5400,5400,60
20240522,142500,68420440,5400,5400,5400,5400,0
20240522,142400,68420440,5400,5400,5400,5400,21
20240522,142300,68307040,5410,5410,5410,5410,0
20240522,142200,68307040,5410,5410,5410,5410,0
20240522,142100,68307040,5410,5410,5410,5410,0
20240522,142000,68307040,5410,5410,5410,5410,0
20240522,141900,68307040,5410,5410,5410,5410,0
20240522,141800,68307040,5410,5410,5410,5410,0
20240522,141700,68307040,5410,5410,5410,5410,0
20240522,141600,68307040,5410,5410,5410,5410,0
20240522,141500,68307040,5410,5410,5410,5410,0
20240522,141400,68307040,5410,5410,5410,5410,0
20240522,141300,68307040,5410,5410,5410,5410,428
20240522,141200,65991560,5410,5410,5410,5410,0
20240522,141100,65991560,5410,5410,5410,5410,0
20240522,141000,65991560,5410,5410,5410,5410,20
20240522,140900,65883360,5410,5410,5410,5410,0
20240522,140800,65883360,5410,5410,5410,5410,0
20240522,140700,65883360,5410,5410,5410,5410,0
20240522,140600,65883360,5410,5410,5410,5410,0
20240522,140500,65883360,5410,5410,5410,5410,0
20240522,140400,65883360,5410,5410,5410,5410,21
20240522,140300,65769750,5420,5420,5420,5420,0
20240522,140200,65769750,5420,5420,5420,5420,0
20240522,140100,65769750,5420,5420,5420,5420,0
20240522,140000,65769750,5420,5420,5420,5420,0
20240522,135900,65769750,5420,5420,5420,5420,1
20240522,135800,65764330,5420,5420,5420,5420,0
20240522,135700,65764330,5420,5420,5420,5420,0
20240522,135600,65764330,5420,5420,5420,5420,0
20240522,135500,65764330,5420,5420,5420,5420,5
20240522,135400,65737230,5420,5420,5420,5420,169
20240522,135300,64821250,5420,5420,5420,5420,0
20240522,135200,64821250,5420,5420,5420,5420,110
20240522,135100,64225050,5420,5420,5420,5420,0
20240522,135000,64225050,5420,5420,5420,5420,20
20240522,134900,64116650,5420,5420,5420,5420,0
20240522,134800,64116650,5420,5420,5420,5420,0
20240522,134700,64116650,5420,5420,5420,5420,0
20240522,134600,64116650,5420,5420,5420,5420,0
20240522,134500,64116650,5420,5420,5420,5420,0
20240522,134400,64116650,5420,5420,5420,5420,0
20240522,134300,64116650,5420,5430,5430,5420,26
20240522,134200,63975680,5430,5430,5430,5430,0
20240522,134100,63975680,5430,5430,5430,5430,0
20240522,134000,63975680,5430,5430,5430,5430,0
20240522,133900,63975680,5430,5430,5430,5430,0
20240522,133800,63975680,5430,5430,5430,5430,0
20240522,133700,63975680,5430,5430,5430,5430,0
20240522,133600,63975680,5430,5430,5430,5430,0
20240522,133500,63975680,5430,5430,5430,5430,3
20240522,133400,63959390,5420,5420,5420,5420,21
20240522,133300,63845570,5430,5430,5430,5430,0
20240522,133200,63845570,5430,5430,5430,5430,0
20240522,133100,63845570,5430,5430,5430,5430,0
20240522,133000,63845570,5430,5430,5430,5430,9
20240522,132900,63796700,5430,5420,5430,5420,130
20240522,132800,63091900,5430,5430,5430,5430,10
20240522,132700,63037600,5420,5420,5420,5420,0
20240522,132600,63037600,5420,5420,5420,5420,0
20240522,132500,63037600,5420,5420,5420,5420,0
20240522,132400,63037600,5420,5420,5420,5420,0
20240522,132300,63037600,5420,5420,5420,5420,0
20240522,132200,63037600,5420,5420,5420,5420,0
20240522,132100,63037600,5420,5420,5420,5420,0
20240522,132000,63037600,5420,5420,5420,5420,22
20240522,131900,62918360,5420,5420,5420,5420,147
20240522,131800,62121620,5410,5410,5410,5410,0
20240522,131700,62121620,5410,5410,5410,5410,0
20240522,131600,62121620,5410,5410,5410,5410,0
20240522,131500,62121620,5410,5410,5410,5410,0
20240522,131400,62121620,5410,5410,5410,5410,20
20240522,131300,62013420,5400,5410,5410,5400,600
20240522,131200,58770670,5420,5420,5420,5420,13
20240522,131100,58700210,5420,5420,5420,5420,0
20240522,131000,58700210,5420,5420,5420,5420,2
20240522,130900,58689370,5410,5410,5410,5410,0
20240522,130800,58689370,5410,5410,5410,5410,0
20240522,130700,58689370,5410,5410,5410,5410,0
20240522,130600,58689370,5410,5410,5410,5410,0
20240522,130500,58689370,5410,5410,5410,5410,0
20240522,130400,58689370,5410,5410,5410,5410,21
20240522,130300,58575760,5420,5420,5420,5420,0
20240522,130200,58575760,5420,5420,5420,5420,0
20240522,130100,58575760,5420,5420,5420,5420,0
20240522,130000,58575760,5420,5420,5420,5420,0
20240522,125900,58575760,5420,5420,5420,5420,0
20240522,125800,58575760,5420,5420,5420,5420,0
20240522,125700,58575760,5420,5420,5420,5420,0
20240522,125600,58575760,5420,5420,5420,5420,0
20240522,125500,58575760,5420,5420,5420,5420,0
20240522,125400,58575760,5420,5420,5420,5420,10
20240522,125300,58521560,5410,5410,5410,5410,0
20240522,125200,58521560,5410,5410,5410,5410,0
20240522,125100,58521560,5410,5410,5410,5410,0
20240522,125000,58521560,5410,5410,5410,5410,21
20240522,124900,58407950,5410,5410,5410,5410,0
20240522,124800,58407950,5410,5410,5410,5410,0
20240522,124700,58407950,5410,5410,5410,5410,0
20240522,124600,58407950,5410,5410,5410,5410,0
20240522,124500,58407950,5410,5410,5410,5410,0
20240522,124400,58407950,5410,5410,5410,5410,0
20240522,124300,58407950,5410,5410,5410,5410,0
20240522,124200,58407950,5410,5410,5410,5410,0
20240522,124100,58407950,5410,5410,5410,5410,0
20240522,124000,58407950,5410,5410,5410,5410,22
20240522,123900,58288930,5410,5410,5410,5410,91
20240522,123800,57796620,5410,5410,5410,5410,5
20240522,123700,57769570,5410,5410,5410,5410,0
20240522,123600,57769570,5410,5410,5410,5410,0
20240522,123500,57769570,5410,5410,5410,5410,0
20240522,123400,57769570,5410,5410,5410,5410,0
20240522,123300,57769570,5410,5410,5410,5410,0
20240522,123200,57769570,5410,5410,5410,5410,0
20240522,123100,57769570,5410,5410,5410,5410,0
20240522,123000,57769570,5410,5410,5410,5410,20
20240522,122900,57661370,5410,5410,5410,5410,0
20240522,122800,57661370,5410,5410,5410,5410,1
20240522,122700,57655960,5410,5410,5410,5410,0
20240522,122600,57655960,5410,5410,5410,5410,0
20240522,122500,57655960,5410,5410,5410,5410,0
20240522,122400,57655960,5410,5410,5410,5410,0
20240522,122300,57655960,5410,5410,5410,5410,22
20240522,122200,57536940,5420,5420,5420,5420,0
20240522,122100,57536940,5420,5420,5420,5420,0
20240522,122000,57536940,5420,5420,5420,5420,0
20240522,121900,57536940,5420,5420,5420,5420,19
20240522,121800,57433960,5410,5410,5410,5410,80
20240522,121700,57001160,5400,5400,5400,5400,1307
20240522,121600,49943360,5400,5400,5400,5400,0
20240522,121500,49943360,5400,5400,5400,5400,49
20240522,121400,49678760,5390,5390,5390,5390,21
20240522,121300,49565570,5400,5400,5400,5400,0
20240522,121200,49565570,5400,5400,5400,5400,0
20240522,121100,49565570,5400,5400,5400,5400,2
20240522,121000,49554770,5400,5400,5400,5400,0
20240522,120900,49554770,5400,5400,5400,5400,0
20240522,120800,49554770,5400,5400,5400,5400,7
20240522,120700,49516970,5390,5390,5390,5390,0
20240522,120600,49516970,5390,5390,5390,5390,0
20240522,120500,49516970,5390,5390,5390,5390,0
20240522,120400,49516970,5390,5390,5400,5390,330
20240522,120300,47738180,5400,5400,5400,5400,0
20240522,120200,47738180,5400,5400,5400,5400,0
20240522,120100,47738180,5400,5400,5400,5400,2
20240522,120000,47727380,5400,5400,5400,5400,0
20240522,115900,47727380,5400,5400,5400,5400,0
20240522,115800,47727380,5400,5400,5400,5400,10
20240522,115700,47673380,5400,5400,5400,5400,0
20240522,115600,47673380,5400,5400,5400,5400,0
20240522,115500,47673380,5400,5400,5400,5400,0
20240522,115400,47673380,5400,5390,5400,5390,23
20240522,115300,47549390,5400,5400,5400,5400,0
20240522,115200,47549390,5400,5400,5400,5400,13
20240522,115100,47479190,5400,5400,5400,5400,0
20240522,115000,47479190,5400,5400,5400,5400,0
20240522,114900,47479190,5400,5400,5400,5400,0
20240522,114800,47479190,5400,5400,5400,5400,2
20240522,114700,47468390,5400,5400,5400,5400,12
20240522,114600,47403590,5390,5390,5390,5390,0
20240522,114500,47403590,5390,5390,5390,5390,0
20240522,114400,47403590,5390,5390,5390,5390,21
20240522,114300,47290400,5400,5400,5400,5400,0
20240522,114200,47290400,5400,5400,5400,5400,0
20240522,114100,47290400,5400,5400,5400,5400,12
20240522,114000,47225600,5400,5400,5400,5400,2
20240522,113900,47214800,5400,5400,5400,5400,2
20240522,113800,47204000,5400,5400,5400,5400,0
20240522,113700,47204000,5400,5400,5400,5400,0
20240522,113600,47204000,5400,5400,5400,5400,0
20240522,113500,47204000,5400,5400,5400,5400,13
20240522,113400,47133800,5400,5390,5400,5390,23
20240522,113300,47009810,5400,5400,5400,5400,13
20240522,113200,46939610,5400,5400,5400,5400,0
20240522,113100,46939610,5400,5400,5400,5400,0
20240522,113000,46939610,5400,5400,5400,5400,0
20240522,112900,46939610,5400,5400,5400,5400,2
20240522,112800,46928810,5400,5400,5400,5400,0
20240522,112700,46928810,5400,5400,5400,5400,0
20240522,112600,46928810,5400,5400,5400,5400,0
20240522,112500,46928810,5400,5400,5400,5400,13
20240522,112400,46858610,5400,5400,5400,5400,2
20240522,112300,46847810,5390,5400,5400,5390,121
20240522,112200,46194620,5400,5400,5400,5400,0
20240522,112100,46194620,5400,5400,5400,5400,13
20240522,112000,46124420,5400,5400,5400,5400,2
20240522,111900,46113620,5400,5400,5400,5400,5
20240522,111800,46086620,5400,5400,5400,5400,0
20240522,111700,46086620,5400,5400,5400,5400,104
20240522,111600,45525020,5400,5400,5400,5400,0
20240522,111500,45525020,5400,5400,5400,5400,13
20240522,111400,45454820,5390,5390,5390,5390,0
20240522,111300,45454820,5390,5400,5400,5390,23
20240522,111200,45330830,5400,5400,5400,5400,13
20240522,111100,45260630,5400,5400,5400,5400,13
20240522,111000,45190430,5400,5400,5400,5400,7
20240522,110900,45152630,5400,5400,5400,5400,2
20240522,110800,45141830,5400,5400,5400,5400,0
20240522,110700,45141830,5400,5400,5400,5400,0
20240522,110600,45141830,5400,5400,5400,5400,0
20240522,110500,45141830,5400,5400,5400,5400,2
20240522,110400,45131030,5400,5400,5400,5400,13
20240522,110300,45060830,5390,5390,5390,5390,20
20240522,110200,44953030,5400,5400,5400,5400,2
20240522,110100,44942230,5400,5400,5400,5400,13
20240522,110000,44872030,5400,5400,5400,5400,0
20240522,105900,44872030,5400,5400,5400,5400,2
20240522,105800,44861230,5400,5400,5400,5400,13
20240522,105700,44791030,5400,5400,5400,5400,0
20240522,105600,44791030,5400,5400,5400,5400,2
20240522,105500,44780230,5400,5390,5400,5390,89
20240522,105400,44300360,5390,5390,5390,5390,21
20240522,105300,44187170,5400,5400,5400,5400,13
20240522,105200,44116970,5400,5400,5400,5400,0
20240522,105100,44116970,5400,5400,5400,5400,2
20240522,105000,44106170,5400,5400,5400,5400,0
20240522,104900,44106170,5400,5400,5400,5400,0
20240522,104800,44106170,5400,5400,5400,5400,13
20240522,104700,44035970,5400,5400,5400,5400,2
20240522,104600,44025170,5390,5390,5390,5390,0
20240522,104500,44025170,5390,5390,5390,5390,0
20240522,104400,44025170,5390,5390,5400,5390,34
20240522,104300,43841780,5390,5390,5390,5390,100
20240522,104200,43302780,5400,5400,5400,5400,127
20240522,104100,42616980,5400,5400,5400,5400,0
20240522,104000,42616980,5400,5390,5400,5390,200
20240522,103900,41537980,5400,5400,5400,5400,13
20240522,103800,41467780,5400,5400,5400,5400,2
20240522,103700,41456980,5390,5390,5390,5390,9
20240522,103600,41408470,5400,5400,5400,5400,0
20240522,103500,41408470,5400,5400,5400,5400,0
20240522,103400,41408470,5400,5390,5400,5390,14
20240522,103300,41332880,5400,5390,5400,5390,102
20240522,103200,40783080,5390,5390,5390,5390,500
20240522,103100,38088080,5390,5390,5390,5390,0
20240522,103000,38088080,5390,5390,5390,5390,20
20240522,102900,37980280,5390,5390,5390,5390,0
20240522,102800,37980280,5390,5390,5390,5390,0
20240522,102700,37980280,5390,5390,5390,5390,0
20240522,102600,37980280,5390,5390,5390,5390,258
20240522,102500,36589660,5400,5400,5400,5400,173
20240522,102400,35655460,5400,5390,5400,5390,23
20240522,102300,35531470,5400,5400,5400,5400,16
20240522,102200,35445070,5400,5400,5400,5400,556
20240522,102100,32442670,5400,5400,5400,5400,2
20240522,102000,32431870,5400,5400,5400,5400,13
20240522,101900,32361670,5400,5400,5400,5400,0
20240522,101800,32361670,5400,5400,5400,5400,0
20240522,101700,32361670,5400,5400,5400,5400,52
20240522,101600,32080870,5400,5400,5400,5400,13
20240522,101500,32010670,5390,5390,5390,5390,0
20240522,101400,32010670,5390,5390,5390,5390,21
20240522,101300,31897480,5400,5400,5400,5400,2
20240522,101200,31886680,5400,5400,5400,5400,7
20240522,101100,31848880,5400,5400,5400,5400,0
20240522,101000,31848880,5400,5400,5400,5400,20
20240522,100900,31740880,5400,5390,5400,5390,1001
20240522,100800,26335490,5400,5400,5400,5400,2
20240522,100700,26324690,5400,5400,5400,5400,0
20240522,100600,26324690,5400,5400,5400,5400,13
20240522,100500,26254490,5390,5390,5390,5390,0
20240522,100400,26254490,5390,5390,5390,5390,21
20240522,100300,26141300,5400,5400,5400,5400,13
20240522,100200,26071100,5400,5400,5400,5400,2
20240522,100100,26060300,5400,5400,5400,5400,0
20240522,100000,26060300,5400,5400,5400,5400,13
20240522,095900,25990100,5400,5400,5400,5400,0
20240522,095800,25990100,5400,5400,5400,5400,2
20240522,095700,25979300,5390,5390,5390,5390,0
20240522,095600,25979300,5390,5390,5390,5390,0
20240522,095500,25979300,5390,5390,5390,5390,0
20240522,095400,25979300,5390,5400,5400,5390,3
20240522,095300,25963110,5390,5390,5390,5390,0
20240522,095200,25963110,5390,5390,5390,5390,0
20240522,095100,25963110,5390,5390,5390,5390,0
20240522,095000,25963110,5390,5390,5390,5390,20
20240522,094900,25855310,5390,5390,5390,5390,0
20240522,094800,25855310,5390,5390,5390,5390,0
20240522,094700,25855310,5390,5390,5390,5390,0
20240522,094600,25855310,5390,5380,5390,5380,449
20240522,094500,23437210,5390,5390,5390,5390,218
20240522,094400,22262190,5390,5390,5390,5390,23
20240522,094300,22138220,5400,5400,5400,5400,35
20240522,094200,21949220,5410,5410,5410,5410,69
20240522,094100,21575930,5410,5410,5410,5410,2
20240522,094000,21565110,5410,5410,5410,5410,3
20240522,093900,21548880,5410,5410,5410,5410,3
20240522,093800,21532650,5410,5410,5410,5410,0
20240522,093700,21532650,5410,5390,5410,5390,120
20240522,093600,20885700,5380,5380,5380,5380,0
20240522,093500,20885700,5380,5380,5380,5380,722
20240522,093400,17001340,5380,5380,5380,5380,0
20240522,093300,17001340,5380,5380,5380,5380,85
20240522,093200,16544040,5390,5390,5390,5390,0
20240522,093100,16544040,5390,5390,5390,5390,307
20240522,093000,14889310,5400,5400,5400,5400,0
20240522,092900,14889310,5400,5400,5400,5400,106
20240522,092800,14316910,5410,5410,5410,5410,0
20240522,092700,14316910,5410,5410,5410,5410,49
20240522,092600,14051820,5410,5410,5410,5410,0
20240522,092500,14051820,5410,5410,5410,5410,0
20240522,092400,14051820,5410,5410,5410,5410,0
20240522,092300,14051820,5410,5410,5410,5410,6
20240522,092200,14019360,5410,5410,5410,5410,0
20240522,092100,14019360,5410,5410,5410,5410,0
20240522,092000,14019360,5410,5410,5410,5410,269
20240522,091900,12564070,5410,5410,5410,5410,0
20240522,091800,12564070,5410,5410,5410,5410,0
20240522,091700,12564070,5410,5410,5410,5410,45
20240522,091600,12320620,5410,5410,5410,5410,0
20240522,091500,12320620,5410,5410,5410,5410,0
20240522,091400,12320620,5410,5410,5410,5410,2
20240522,091300,12309800,5420,5410,5420,5410,226
20240522,091200,11087130,5410,5410,5410,5410,0
20240522,091100,11087130,5410,5410,5410,5410,4
20240522,091000,11065490,5410,5410,5410,5410,0
20240522,090900,11065490,5410,5410,5410,5410,0
20240522,090800,11065490,5410,5410,5410,5410,0
20240522,090700,11065490,5410,5410,5410,5410,0
20240522,090600,11065490,5410,5400,5410,5400,31
20240522,090500,10897830,5400,5400,5400,5400,3
20240522,090400,10881630,5380,5380,5380,5380,0
20240522,090300,10881630,5380,5380,5380,5380,0
20240522,090200,10881630,5380,5390,5390,5380,676
20240522,090100,7244740,5390,5380,5390,5380,992
20240522,090000,1899200,5380,5380,5380,5380,347