KissMeData/045340/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,192600,284031830,5480,5480,5480,5480,341
20240508,192500,284031830,5480,5480,5480,5480,0
20240508,192400,284031830,5480,5480,5480,5480,0
20240508,192300,284031830,5480,5480,5480,5480,0
20240508,192200,284031830,5480,5480,5480,5480,0
20240508,192100,284031830,5480,5480,5480,5480,0
20240508,192000,284031830,5480,5480,5480,5480,0
20240508,191900,284031830,5480,5480,5480,5480,0
20240508,191800,284031830,5480,5480,5480,5480,0
20240508,191700,284031830,5480,5480,5480,5480,0
20240508,191600,284031830,5480,5480,5480,5480,0
20240508,191500,284031830,5480,5480,5480,5480,0
20240508,191400,284031830,5480,5480,5480,5480,0
20240508,191300,284031830,5480,5480,5480,5480,0
20240508,191200,284031830,5480,5480,5480,5480,0
20240508,191100,284031830,5480,5480,5480,5480,0
20240508,191000,284031830,5480,5480,5480,5480,0
20240508,190900,284031830,5480,5480,5480,5480,0
20240508,190800,284031830,5480,5480,5480,5480,0
20240508,190700,284031830,5480,5480,5480,5480,0
20240508,190600,284031830,5480,5480,5480,5480,0
20240508,190500,284031830,5480,5480,5480,5480,0
20240508,190400,284031830,5480,5480,5480,5480,0
20240508,190300,284031830,5480,5480,5480,5480,0
20240508,190200,284031830,5480,5480,5480,5480,0
20240508,190100,284031830,5480,5480,5480,5480,0
20240508,190000,284031830,5480,5480,5480,5480,0
20240508,185900,284031830,5480,5480,5480,5480,0
20240508,185800,284031830,5480,5480,5480,5480,0
20240508,185700,284031830,5480,5480,5480,5480,0
20240508,185600,284031830,5480,5480,5480,5480,341
20240508,185500,284031830,5480,5480,5480,5480,0
20240508,185400,284031830,5480,5480,5480,5480,0
20240508,185300,284031830,5480,5480,5480,5480,0
20240508,185200,284031830,5480,5480,5480,5480,0
20240508,185100,284031830,5480,5480,5480,5480,0
20240508,185000,284031830,5480,5480,5480,5480,0
20240508,184900,284031830,5480,5480,5480,5480,0
20240508,184800,284031830,5480,5480,5480,5480,0
20240508,184700,284031830,5480,5480,5480,5480,0
20240508,184600,284031830,5480,5480,5480,5480,0
20240508,184500,284031830,5480,5480,5480,5480,0
20240508,184400,284031830,5480,5480,5480,5480,0
20240508,184300,284031830,5480,5480,5480,5480,0
20240508,184200,284031830,5480,5480,5480,5480,0
20240508,184100,284031830,5480,5480,5480,5480,0
20240508,184000,284031830,5480,5480,5480,5480,0
20240508,183900,284031830,5480,5480,5480,5480,0
20240508,183800,284031830,5480,5480,5480,5480,0
20240508,183700,284031830,5480,5480,5480,5480,0
20240508,183600,284031830,5480,5480,5480,5480,0
20240508,183500,284031830,5480,5480,5480,5480,0
20240508,183400,284031830,5480,5480,5480,5480,0
20240508,183300,284031830,5480,5480,5480,5480,0
20240508,183200,284031830,5480,5480,5480,5480,0
20240508,183100,284031830,5480,5480,5480,5480,0
20240508,183000,284031830,5480,5480,5480,5480,0
20240508,182900,284031830,5480,5480,5480,5480,0
20240508,182800,284031830,5480,5480,5480,5480,0
20240508,182700,284031830,5480,5480,5480,5480,0
20240508,182600,284031830,5480,5480,5480,5480,341
20240508,182500,284031830,5480,5480,5480,5480,0
20240508,182400,284031830,5480,5480,5480,5480,0
20240508,182300,284031830,5480,5480,5480,5480,0
20240508,182200,284031830,5480,5480,5480,5480,0
20240508,182100,284031830,5480,5480,5480,5480,0
20240508,182000,284031830,5480,5480,5480,5480,0
20240508,181900,284031830,5480,5480,5480,5480,0
20240508,181800,284031830,5480,5480,5480,5480,0
20240508,181700,284031830,5480,5480,5480,5480,0
20240508,181600,284031830,5480,5480,5480,5480,0
20240508,181500,284031830,5480,5480,5480,5480,0
20240508,181400,284031830,5480,5480,5480,5480,0
20240508,181300,284031830,5480,5480,5480,5480,0
20240508,181200,284031830,5480,5480,5480,5480,0
20240508,181100,284031830,5480,5480,5480,5480,0
20240508,181000,284031830,5480,5480,5480,5480,0
20240508,180900,284031830,5480,5480,5480,5480,0
20240508,180800,284031830,5480,5480,5480,5480,0
20240508,180700,284031830,5480,5480,5480,5480,0
20240508,180600,284031830,5480,5480,5480,5480,0
20240508,180500,284031830,5480,5480,5480,5480,0
20240508,180400,284031830,5480,5480,5480,5480,0
20240508,180300,284031830,5480,5480,5480,5480,0
20240508,180200,284031830,5480,5480,5480,5480,0
20240508,180100,284031830,5480,5480,5480,5480,0
20240508,180000,284031830,5480,5480,5480,5480,0
20240508,175900,284031830,5480,5480,5480,5480,0
20240508,175800,284031830,5480,5480,5480,5480,0
20240508,175700,284031830,5480,5480,5480,5480,0
20240508,175600,284031830,5480,5480,5480,5480,341
20240508,175500,284031830,5480,5480,5480,5480,0
20240508,175400,284031830,5480,5480,5480,5480,0
20240508,175300,284031830,5480,5480,5480,5480,0
20240508,175200,284031830,5480,5480,5480,5480,0
20240508,175100,284031830,5480,5480,5480,5480,0
20240508,175000,284031830,5480,5480,5480,5480,0
20240508,174900,284031830,5480,5480,5480,5480,0
20240508,174800,284031830,5480,5480,5480,5480,0
20240508,174700,284031830,5480,5480,5480,5480,0
20240508,174600,284031830,5480,5480,5480,5480,0
20240508,174500,284031830,5480,5480,5480,5480,0
20240508,174400,284031830,5480,5480,5480,5480,0
20240508,174300,284031830,5480,5480,5480,5480,0
20240508,174200,284031830,5480,5480,5480,5480,0
20240508,174100,284031830,5480,5480,5480,5480,0
20240508,174000,284031830,5480,5480,5480,5480,0
20240508,173900,284031830,5480,5480,5480,5480,0
20240508,173800,284031830,5480,5480,5480,5480,0
20240508,173700,284031830,5480,5480,5480,5480,0
20240508,173600,284031830,5480,5480,5480,5480,0
20240508,173500,284031830,5480,5480,5480,5480,0
20240508,173400,284031830,5480,5480,5480,5480,0
20240508,173300,284031830,5480,5480,5480,5480,0
20240508,173200,284031830,5480,5480,5480,5480,0
20240508,173100,284031830,5480,5480,5480,5480,0
20240508,173000,284031830,5480,5480,5480,5480,0
20240508,172900,284031830,5480,5480,5480,5480,0
20240508,172800,284031830,5480,5480,5480,5480,0
20240508,172700,284031830,5480,5480,5480,5480,0
20240508,172600,284031830,5480,5480,5480,5480,341
20240508,172500,284031830,5480,5480,5480,5480,0
20240508,172400,284031830,5480,5480,5480,5480,0
20240508,172300,284031830,5480,5480,5480,5480,0
20240508,172200,284031830,5480,5480,5480,5480,0
20240508,172100,284031830,5480,5480,5480,5480,0
20240508,172000,284031830,5480,5480,5480,5480,0
20240508,171900,284031830,5480,5480,5480,5480,0
20240508,171800,284031830,5480,5480,5480,5480,0
20240508,171700,284031830,5480,5480,5480,5480,0
20240508,171600,284031830,5480,5480,5480,5480,0
20240508,171500,284031830,5480,5480,5480,5480,0
20240508,171400,284031830,5480,5480,5480,5480,0
20240508,171300,284031830,5480,5480,5480,5480,0
20240508,171200,284031830,5480,5480,5480,5480,0
20240508,171100,284031830,5480,5480,5480,5480,0
20240508,171000,284031830,5480,5480,5480,5480,0
20240508,170900,284031830,5480,5480,5480,5480,0
20240508,170800,284031830,5480,5480,5480,5480,0
20240508,170700,284031830,5480,5480,5480,5480,0
20240508,170600,284031830,5480,5480,5480,5480,0
20240508,170500,284031830,5480,5480,5480,5480,0
20240508,170400,284031830,5480,5480,5480,5480,0
20240508,170300,284031830,5480,5480,5480,5480,0
20240508,170200,284031830,5480,5480,5480,5480,0
20240508,170100,284031830,5480,5480,5480,5480,0
20240508,170000,284031830,5480,5480,5480,5480,0
20240508,165900,284031830,5480,5480,5480,5480,0
20240508,165800,284031830,5480,5480,5480,5480,0
20240508,165700,284031830,5480,5480,5480,5480,0
20240508,165600,284031830,5480,5480,5480,5480,341
20240508,165500,284031830,5480,5480,5480,5480,0
20240508,165400,284031830,5480,5480,5480,5480,0
20240508,165300,284031830,5480,5480,5480,5480,0
20240508,165200,284031830,5480,5480,5480,5480,0
20240508,165100,284031830,5480,5480,5480,5480,0
20240508,165000,284031830,5480,5480,5480,5480,0
20240508,164900,284031830,5480,5480,5480,5480,0
20240508,164800,284031830,5480,5480,5480,5480,0
20240508,164700,284031830,5480,5480,5480,5480,0
20240508,164600,284031830,5480,5480,5480,5480,0
20240508,164500,284031830,5480,5480,5480,5480,0
20240508,164400,284031830,5480,5480,5480,5480,0
20240508,164300,284031830,5480,5480,5480,5480,0
20240508,164200,284031830,5480,5480,5480,5480,0
20240508,164100,284031830,5480,5480,5480,5480,0
20240508,164000,284031830,5480,5480,5480,5480,0
20240508,163900,284031830,5480,5480,5480,5480,0
20240508,163800,284031830,5480,5480,5480,5480,0
20240508,163700,284031830,5480,5480,5480,5480,0
20240508,163600,284031830,5480,5480,5480,5480,0
20240508,163500,284031830,5480,5480,5480,5480,0
20240508,163400,284031830,5480,5480,5480,5480,0
20240508,163300,284031830,5480,5480,5480,5480,0
20240508,163200,284031830,5480,5480,5480,5480,0
20240508,163100,284031830,5480,5480,5480,5480,0
20240508,163000,284031830,5480,5480,5480,5480,0
20240508,162900,284031830,5480,5480,5480,5480,0
20240508,162800,284031830,5480,5480,5480,5480,0
20240508,162700,284031830,5480,5480,5480,5480,0
20240508,162600,284031830,5480,5480,5480,5480,341
20240508,162500,284031830,5480,5480,5480,5480,0
20240508,162400,284031830,5480,5480,5480,5480,0
20240508,162300,284031830,5480,5480,5480,5480,0
20240508,162200,284031830,5480,5480,5480,5480,0
20240508,162100,284031830,5480,5480,5480,5480,0
20240508,162000,284031830,5480,5480,5480,5480,0
20240508,161900,284031830,5480,5480,5480,5480,0
20240508,161800,284031830,5480,5480,5480,5480,0
20240508,161700,284031830,5480,5480,5480,5480,0
20240508,161600,284031830,5480,5480,5480,5480,0
20240508,161500,284031830,5480,5480,5480,5480,0
20240508,161400,284031830,5480,5480,5480,5480,0
20240508,161300,284031830,5480,5480,5480,5480,0
20240508,161200,284031830,5480,5480,5480,5480,0
20240508,161100,284031830,5480,5480,5480,5480,0
20240508,161000,284031830,5480,5480,5480,5480,0
20240508,160900,284031830,5480,5480,5480,5480,0
20240508,160800,284031830,5480,5480,5480,5480,0
20240508,160700,284031830,5480,5480,5480,5480,0
20240508,160600,284031830,5480,5480,5480,5480,0
20240508,160500,284031830,5480,5480,5480,5480,0
20240508,160400,284031830,5480,5480,5480,5480,0
20240508,160300,284031830,5480,5480,5480,5480,0
20240508,160200,284031830,5480,5480,5480,5480,0
20240508,160100,284031830,5480,5480,5480,5480,0
20240508,160000,284031830,5480,5480,5480,5480,0
20240508,155900,284031830,5480,5480,5480,5480,0
20240508,155800,284031830,5480,5480,5480,5480,0
20240508,155700,284031830,5480,5480,5480,5480,0
20240508,155600,284031830,5480,5480,5480,5480,341
20240508,155500,284031830,5480,5480,5480,5480,0
20240508,155400,284031830,5480,5480,5480,5480,0
20240508,155300,284031830,5480,5480,5480,5480,0
20240508,155200,284031830,5480,5480,5480,5480,0
20240508,155100,284031830,5480,5480,5480,5480,0
20240508,155000,284031830,5480,5480,5480,5480,0
20240508,154900,284031830,5480,5480,5480,5480,0
20240508,154800,284031830,5480,5480,5480,5480,0
20240508,154700,284031830,5480,5480,5480,5480,0
20240508,154600,284031830,5480,5480,5480,5480,0
20240508,154500,284031830,5480,5480,5480,5480,0
20240508,154400,284031830,5480,5480,5480,5480,0
20240508,154300,284031830,5480,5480,5480,5480,0
20240508,154200,284031830,5480,5480,5480,5480,0
20240508,154100,284031830,5480,5480,5480,5480,0
20240508,154000,284031830,5480,5480,5480,5480,0
20240508,153900,284031830,5480,5480,5480,5480,0
20240508,153800,284031830,5480,5480,5480,5480,0
20240508,153700,284031830,5480,5480,5480,5480,0
20240508,153600,284031830,5480,5480,5480,5480,0
20240508,153500,284031830,5480,5480,5480,5480,0
20240508,153400,284031830,5480,5480,5480,5480,0
20240508,153300,284031830,5480,5480,5480,5480,0
20240508,153200,284031830,5480,5480,5480,5480,0
20240508,153100,284031830,5480,5480,5480,5480,0
20240508,153000,284031830,5480,5480,5480,5480,341
20240508,152900,282163150,5460,5460,5460,5460,0
20240508,152800,282163150,5460,5460,5460,5460,0
20240508,152700,282163150,5460,5460,5460,5460,0
20240508,152600,282163150,5460,5460,5460,5460,0
20240508,152500,282163150,5460,5460,5460,5460,0
20240508,152400,282163150,5460,5460,5460,5460,0
20240508,152300,282163150,5460,5460,5460,5460,0
20240508,152200,282163150,5460,5460,5460,5460,0
20240508,152100,282163150,5460,5460,5460,5460,0
20240508,152000,282163150,5460,5460,5460,5460,0
20240508,151900,282163150,5460,5430,5460,5420,911
20240508,151800,277221000,5420,5420,5420,5420,0
20240508,151700,277221000,5420,5420,5420,5420,100
20240508,151600,276679000,5460,5460,5460,5460,3
20240508,151500,276662620,5460,5460,5460,5460,0
20240508,151400,276662620,5460,5460,5460,5460,0
20240508,151300,276662620,5460,5460,5460,5460,16
20240508,151200,276575260,5460,5460,5460,5460,0
20240508,151100,276575260,5460,5460,5460,5460,0
20240508,151000,276575260,5460,5460,5460,5460,5
20240508,150900,276547960,5400,5430,5430,5400,3274
20240508,150800,258819170,5440,5470,5470,5440,227
20240508,150700,257584260,5470,5470,5470,5470,16
20240508,150600,257496740,5470,5470,5470,5470,3
20240508,150500,257480330,5440,5440,5440,5440,0
20240508,150400,257480330,5440,5440,5440,5440,0
20240508,150300,257480330,5440,5440,5440,5440,448
20240508,150200,255043210,5440,5450,5450,5440,392
20240508,150100,252908150,5450,5480,5480,5450,161
20240508,150000,252028780,5480,5480,5480,5480,0
20240508,145900,252028780,5480,5480,5480,5480,0
20240508,145800,252028780,5480,5480,5480,5480,1
20240508,145700,252023300,5460,5460,5460,5460,0
20240508,145600,252023300,5460,5480,5480,5460,21
20240508,145500,251908620,5460,5460,5460,5460,0
20240508,145400,251908620,5460,5460,5460,5460,813
20240508,145300,247469640,5470,5470,5470,5470,150
20240508,145200,246649140,5480,5480,5480,5480,16
20240508,145100,246561460,5480,5480,5480,5480,0
20240508,145000,246561460,5480,5480,5480,5480,0
20240508,144900,246561460,5480,5480,5480,5480,16
20240508,144800,246473780,5480,5480,5480,5480,1
20240508,144700,246468300,5480,5480,5480,5480,0
20240508,144600,246468300,5480,5480,5480,5480,16
20240508,144500,246380620,5480,5480,5480,5480,0
20240508,144400,246380620,5480,5480,5480,5480,0
20240508,144300,246380620,5480,5480,5480,5480,18
20240508,144200,246281980,5480,5480,5480,5480,336
20240508,144100,244440700,5490,5490,5490,5490,0
20240508,144000,244440700,5490,5490,5490,5490,18
20240508,143900,244341880,5490,5490,5490,5490,16
20240508,143800,244254040,5500,5500,5500,5500,181
20240508,143700,243258540,5500,5500,5500,5500,1
20240508,143600,243253040,5490,5490,5490,5490,4
20240508,143500,243231080,5500,5500,5500,5500,11
20240508,143400,243170580,5510,5490,5510,5490,198
20240508,143300,242081290,5490,5490,5490,5490,186
20240508,143200,241060150,5500,5500,5500,5500,260
20240508,143100,239630150,5490,5500,5500,5490,101
20240508,143000,239074660,5480,5470,5480,5470,101
20240508,142900,238521190,5470,5470,5470,5470,0
20240508,142800,238521190,5470,5470,5470,5470,0
20240508,142700,238521190,5470,5470,5470,5470,0
20240508,142600,238521190,5470,5470,5470,5470,0
20240508,142500,238521190,5470,5470,5470,5470,206
20240508,142400,237394370,5470,5470,5470,5470,0
20240508,142300,237394370,5470,5470,5470,5470,0
20240508,142200,237394370,5470,5470,5470,5470,26
20240508,142100,237252150,5470,5470,5470,5470,0
20240508,142000,237252150,5470,5470,5470,5470,0
20240508,141900,237252150,5470,5470,5470,5470,16
20240508,141800,237164630,5470,5470,5470,5470,100
20240508,141700,236617630,5470,5470,5470,5470,0
20240508,141600,236617630,5470,5470,5470,5470,16
20240508,141500,236530110,5470,5470,5470,5470,0
20240508,141400,236530110,5470,5470,5470,5470,0
20240508,141300,236530110,5470,5460,5470,5460,16
20240508,141200,236442600,5470,5470,5470,5470,0
20240508,141100,236442600,5470,5470,5470,5470,42
20240508,141000,236212860,5470,5470,5470,5470,0
20240508,140900,236212860,5470,5470,5470,5470,0
20240508,140800,236212860,5470,5470,5470,5470,273
20240508,140700,234719550,5470,5470,5470,5470,16
20240508,140600,234632030,5470,5470,5470,5470,108
20240508,140500,234041270,5470,5470,5470,5470,0
20240508,140400,234041270,5470,5470,5470,5470,1
20240508,140300,234035800,5450,5450,5450,5450,0
20240508,140200,234035800,5450,5450,5450,5450,8
20240508,140100,233992200,5470,5470,5470,5470,16
20240508,140000,233904680,5470,5470,5470,5470,0
20240508,135900,233904680,5470,5470,5470,5470,0
20240508,135800,233904680,5470,5470,5470,5470,16
20240508,135700,233817160,5470,5470,5470,5470,12
20240508,135600,233751520,5470,5470,5470,5470,0
20240508,135500,233751520,5470,5470,5470,5470,16
20240508,135400,233664000,5470,5470,5470,5470,1
20240508,135300,233658530,5470,5470,5470,5470,2
20240508,135200,233647590,5440,5440,5440,5440,0
20240508,135100,233647590,5440,5440,5440,5440,0
20240508,135000,233647590,5440,5440,5440,5440,96
20240508,134900,233125350,5440,5440,5440,5440,0
20240508,134800,233125350,5440,5440,5440,5440,0
20240508,134700,233125350,5440,5440,5440,5440,0
20240508,134600,233125350,5440,5470,5470,5440,116
20240508,134500,232493830,5470,5470,5470,5470,0
20240508,134400,232493830,5470,5470,5470,5470,10
20240508,134300,232439130,5470,5470,5470,5470,16
20240508,134200,232351610,5470,5470,5470,5470,50
20240508,134100,232078110,5460,5460,5460,5460,0
20240508,134000,232078110,5460,5460,5460,5460,16
20240508,133900,231990750,5460,5460,5460,5460,153
20240508,133800,231155370,5470,5470,5470,5470,0
20240508,133700,231155370,5470,5470,5470,5470,17
20240508,133600,231062380,5470,5470,5470,5470,1
20240508,133500,231056910,5440,5440,5440,5440,0
20240508,133400,231056910,5440,5440,5440,5440,0
20240508,133300,231056910,5440,5440,5440,5440,0
20240508,133200,231056910,5440,5440,5440,5440,0
20240508,133100,231056910,5440,5440,5440,5440,1
20240508,133000,231051470,5430,5430,5430,5430,0
20240508,132900,231051470,5430,5430,5430,5430,0
20240508,132800,231051470,5430,5460,5460,5430,226
20240508,132700,229822090,5460,5460,5460,5460,0
20240508,132600,229822090,5460,5460,5460,5460,50
20240508,132500,229549090,5430,5450,5450,5430,1000
20240508,132400,224111140,5450,5450,5450,5450,0
20240508,132300,224111140,5450,5450,5450,5450,0
20240508,132200,224111140,5450,5450,5450,5450,0
20240508,132100,224111140,5450,5450,5450,5450,0
20240508,132000,224111140,5450,5450,5450,5450,0
20240508,131900,224111140,5450,5480,5480,5450,227
20240508,131800,222873510,5480,5480,5480,5480,0
20240508,131700,222873510,5480,5480,5480,5480,0
20240508,131600,222873510,5480,5480,5480,5480,1616
20240508,131500,214017830,5480,5480,5480,5480,0
20240508,131400,214017830,5480,5480,5480,5480,0
20240508,131300,214017830,5480,5480,5480,5480,16
20240508,131200,213930150,5480,5480,5480,5480,0
20240508,131100,213930150,5480,5480,5480,5480,0
20240508,131000,213930150,5480,5480,5480,5480,16
20240508,130900,213842470,5480,5480,5480,5480,0
20240508,130800,213842470,5480,5480,5480,5480,0
20240508,130700,213842470,5480,5480,5480,5480,16
20240508,130600,213754790,5480,5480,5480,5480,8
20240508,130500,213710950,5480,5480,5480,5480,0
20240508,130400,213710950,5480,5480,5480,5480,16
20240508,130300,213623270,5480,5480,5480,5480,20
20240508,130200,213513670,5480,5480,5480,5480,0
20240508,130100,213513670,5480,5480,5480,5480,16
20240508,130000,213425990,5480,5480,5480,5480,0
20240508,125900,213425990,5480,5480,5480,5480,3
20240508,125800,213409550,5480,5450,5480,5450,1183
20240508,125700,206934470,5450,5450,5450,5450,20
20240508,125600,206825470,5460,5460,5460,5460,0
20240508,125500,206825470,5460,5460,5460,5460,16
20240508,125400,206738110,5460,5460,5460,5460,210
20240508,125300,205591510,5470,5470,5470,5470,0
20240508,125200,205591510,5470,5470,5470,5470,16
20240508,125100,205503990,5470,5470,5470,5470,0
20240508,125000,205503990,5470,5470,5470,5470,8
20240508,124900,205460230,5470,5470,5470,5470,16
20240508,124800,205372710,5470,5460,5470,5460,872
20240508,124700,200611550,5470,5470,5470,5470,8
20240508,124600,200567790,5470,5470,5470,5470,16
20240508,124500,200480270,5470,5470,5470,5470,0
20240508,124400,200480270,5470,5470,5470,5470,0
20240508,124300,200480270,5470,5470,5470,5470,16
20240508,124200,200392750,5470,5470,5470,5470,4
20240508,124100,200370870,5460,5460,5460,5460,0
20240508,124000,200370870,5460,5460,5460,5460,0
20240508,123900,200370870,5460,5460,5460,5460,2
20240508,123800,200359950,5470,5470,5470,5470,0
20240508,123700,200359950,5470,5470,5470,5470,16
20240508,123600,200272430,5470,5470,5470,5470,109
20240508,123500,199676200,5470,5470,5470,5470,100
20240508,123400,199129200,5450,5450,5450,5450,0
20240508,123300,199129200,5450,5450,5450,5450,11
20240508,123200,199069250,5470,5470,5470,5470,0
20240508,123100,199069250,5470,5470,5470,5470,72
20240508,123000,198675410,5470,5470,5470,5470,0
20240508,122900,198675410,5470,5450,5470,5450,157
20240508,122800,197818590,5440,5440,5440,5440,0
20240508,122700,197818590,5440,5440,5440,5440,0
20240508,122600,197818590,5440,5440,5440,5440,0
20240508,122500,197818590,5440,5440,5440,5440,0
20240508,122400,197818590,5440,5440,5440,5440,10
20240508,122300,197764190,5450,5450,5450,5450,0
20240508,122200,197764190,5450,5450,5450,5450,18
20240508,122100,197666090,5450,5450,5450,5450,0
20240508,122000,197666090,5450,5450,5450,5450,0
20240508,121900,197666090,5450,5450,5450,5450,166
20240508,121800,196761390,5440,5440,5440,5440,0
20240508,121700,196761390,5440,5440,5440,5440,0
20240508,121600,196761390,5440,5440,5440,5440,0
20240508,121500,196761390,5440,5440,5440,5440,0
20240508,121400,196761390,5440,5450,5450,5440,56
20240508,121300,196456690,5450,5450,5450,5450,18
20240508,121200,196358590,5470,5470,5470,5470,0
20240508,121100,196358590,5470,5470,5470,5470,50
20240508,121000,196085090,5480,5450,5480,5430,178
20240508,120900,195114840,5450,5450,5450,5450,0
20240508,120800,195114840,5450,5440,5450,5440,13
20240508,120700,195044090,5420,5450,5450,5420,21
20240508,120600,194929790,5450,5450,5450,5450,0
20240508,120500,194929790,5450,5450,5450,5450,9
20240508,120400,194880740,5450,5450,5450,5450,16
20240508,120300,194793540,5450,5440,5450,5420,361
20240508,120200,192831560,5470,5470,5470,5470,0
20240508,120100,192831560,5470,5460,5470,5460,16
20240508,120000,192744050,5470,5470,5470,5470,1
20240508,115900,192738580,5470,5470,5470,5470,0
20240508,115800,192738580,5470,5470,5470,5470,125
20240508,115700,192054830,5470,5470,5470,5470,0
20240508,115600,192054830,5470,5470,5470,5470,0
20240508,115500,192054830,5470,5460,5470,5460,16
20240508,115400,191967320,5470,5470,5470,5470,0
20240508,115300,191967320,5470,5470,5470,5470,0
20240508,115200,191967320,5470,5470,5470,5470,16
20240508,115100,191879800,5470,5470,5470,5470,0
20240508,115000,191879800,5470,5470,5470,5470,0
20240508,114900,191879800,5470,5470,5470,5470,16
20240508,114800,191792280,5470,5470,5470,5470,0
20240508,114700,191792280,5470,5470,5470,5470,0
20240508,114600,191792280,5470,5460,5470,5460,119
20240508,114500,191142510,5460,5460,5460,5460,0
20240508,114400,191142510,5460,5460,5460,5460,0
20240508,114300,191142510,5460,5460,5460,5460,16
20240508,114200,191055150,5460,5460,5460,5460,0
20240508,114100,191055150,5460,5460,5460,5460,357
20240508,114000,189105930,5450,5450,5450,5450,16
20240508,113900,189018730,5450,5450,5450,5450,0
20240508,113800,189018730,5450,5450,5450,5450,3
20240508,113700,189002380,5420,5420,5420,5420,0
20240508,113600,189002380,5420,5420,5420,5420,0
20240508,113500,189002380,5420,5450,5450,5420,2000
20240508,113400,178140320,5460,5460,5460,5460,16
20240508,113300,178052960,5460,5460,5460,5460,29
20240508,113200,177894620,5450,5450,5450,5450,0
20240508,113100,177894620,5450,5450,5450,5450,1
20240508,113000,177889170,5450,5450,5450,5450,0
20240508,112900,177889170,5450,5450,5450,5450,0
20240508,112800,177889170,5450,5450,5450,5450,481
20240508,112700,175267720,5450,5450,5450,5450,0
20240508,112600,175267720,5450,5450,5450,5450,0
20240508,112500,175267720,5450,5450,5450,5450,0
20240508,112400,175267720,5450,5460,5460,5450,217
20240508,112300,174083180,5460,5460,5460,5460,0
20240508,112200,174083180,5460,5480,5480,5460,378
20240508,112100,172015850,5480,5480,5480,5480,0
20240508,112000,172015850,5480,5480,5480,5480,0
20240508,111900,172015850,5480,5480,5480,5480,16
20240508,111800,171928170,5480,5480,5480,5480,7
20240508,111700,171889810,5470,5470,5470,5470,0
20240508,111600,171889810,5470,5470,5470,5470,0
20240508,111500,171889810,5470,5470,5470,5470,0
20240508,111400,171889810,5470,5470,5470,5470,0
20240508,111300,171889810,5470,5470,5470,5470,0
20240508,111200,171889810,5470,5470,5470,5470,0
20240508,111100,171889810,5470,5470,5470,5470,0
20240508,111000,171889810,5470,5460,5470,5460,75
20240508,110900,171480300,5460,5470,5470,5460,1657
20240508,110800,162417180,5470,5470,5470,5470,535
20240508,110700,159490730,5480,5490,5490,5480,19
20240508,110600,159386450,5490,5480,5490,5480,27
20240508,110500,159238290,5490,5490,5490,5490,1
20240508,110400,159232800,5480,5490,5490,5480,509
20240508,110300,156443320,5490,5490,5490,5490,269
20240508,110200,154966510,5500,5500,5500,5500,1110
20240508,110100,148861510,5510,5510,5510,5510,23
20240508,110000,148734780,5510,5510,5510,5510,221
20240508,105900,147517070,5520,5520,5520,5520,0
20240508,105800,147517070,5520,5520,5520,5520,16
20240508,105700,147428750,5520,5520,5520,5520,0
20240508,105600,147428750,5520,5510,5520,5510,81
20240508,105500,146982430,5520,5530,5530,5520,211
20240508,105400,145817550,5530,5530,5530,5530,0
20240508,105300,145817550,5530,5530,5530,5530,0
20240508,105200,145817550,5530,5530,5530,5530,27
20240508,105100,145668240,5530,5530,5530,5530,0
20240508,105000,145668240,5530,5530,5530,5530,20
20240508,104900,145557640,5530,5530,5530,5530,18
20240508,104800,145458100,5520,5520,5520,5520,18
20240508,104700,145358740,5520,5530,5530,5520,58
20240508,104600,145038080,5520,5520,5520,5520,170
20240508,104500,144099680,5520,5520,5520,5520,0
20240508,104400,144099680,5520,5520,5520,5520,149
20240508,104300,143277200,5530,5530,5530,5510,19
20240508,104200,143172150,5530,5530,5530,5530,0
20240508,104100,143172150,5530,5530,5530,5500,306
20240508,104000,141488970,5520,5520,5520,5520,408
20240508,103900,139236810,5520,5490,5520,5490,6238
20240508,103800,104894240,5490,5490,5490,5490,36
20240508,103700,104696600,5490,5490,5490,5490,16
20240508,103600,104608760,5490,5490,5490,5490,0
20240508,103500,104608760,5490,5490,5490,5490,0
20240508,103400,104608760,5490,5490,5490,5490,16
20240508,103300,104520920,5490,5490,5490,5490,0
20240508,103200,104520920,5490,5490,5490,5490,0
20240508,103100,104520920,5490,5490,5490,5490,16
20240508,103000,104433080,5490,5490,5490,5490,0
20240508,102900,104433080,5490,5490,5490,5490,0
20240508,102800,104433080,5490,5490,5490,5490,36
20240508,102700,104235440,5490,5490,5490,5490,0
20240508,102600,104235440,5490,5490,5490,5490,0
20240508,102500,104235440,5490,5490,5490,5490,16
20240508,102400,104147600,5490,5490,5490,5490,0
20240508,102300,104147600,5490,5490,5490,5490,244
20240508,102200,102808040,5490,5490,5490,5490,0
20240508,102100,102808040,5490,5490,5490,5490,0
20240508,102000,102808040,5490,5490,5490,5490,0
20240508,101900,102808040,5490,5490,5490,5490,40
20240508,101800,102588440,5490,5490,5490,5490,1
20240508,101700,102582950,5500,5500,5500,5500,95
20240508,101600,102060450,5500,5500,5500,5500,0
20240508,101500,102060450,5500,5500,5500,5500,322
20240508,101400,100289450,5500,5500,5500,5500,216
20240508,101300,99101450,5500,5500,5500,5500,2
20240508,101200,99090450,5500,5500,5500,5500,307
20240508,101100,97401950,5510,5510,5510,5510,505
20240508,101000,94619400,5500,5500,5500,5500,600
20240508,100900,91319400,5500,5500,5500,5500,0
20240508,100800,91319400,5500,5500,5500,5500,0
20240508,100700,91319400,5500,5500,5500,5500,16
20240508,100600,91231400,5500,5500,5500,5500,0
20240508,100500,91231400,5500,5480,5500,5480,23
20240508,100400,91105200,5500,5500,5500,5490,19
20240508,100300,91000710,5500,5490,5500,5490,128
20240508,100200,90297980,5500,5500,5500,5500,21
20240508,100100,90182480,5500,5500,5500,5500,8
20240508,100000,90138480,5490,5490,5490,5490,285
20240508,095900,88573830,5500,5500,5500,5500,0
20240508,095800,88573830,5500,5510,5510,5500,76
20240508,095700,88155670,5510,5510,5510,5510,2
20240508,095600,88144650,5510,5490,5510,5490,23
20240508,095500,88017950,5490,5510,5510,5490,375
20240508,095400,85954460,5510,5510,5510,5510,275
20240508,095300,84439210,5500,5500,5500,5500,1
20240508,095200,84433710,5500,5500,5500,5500,451
20240508,095100,81953210,5490,5490,5490,5490,253
20240508,095000,80564240,5480,5480,5480,5480,229
20240508,094900,79309320,5470,5470,5470,5470,0
20240508,094800,79309320,5470,5470,5470,5470,0
20240508,094700,79309320,5470,5470,5470,5470,0
20240508,094600,79309320,5470,5470,5470,5470,16
20240508,094500,79221800,5470,5470,5470,5470,0
20240508,094400,79221800,5470,5470,5470,5470,0
20240508,094300,79221800,5470,5470,5470,5470,16
20240508,094200,79134280,5470,5470,5470,5470,0
20240508,094100,79134280,5470,5470,5470,5470,178
20240508,094000,78160620,5470,5470,5470,5470,46
20240508,093900,77909000,5470,5460,5480,5460,1055
20240508,093800,72143920,5450,5450,5450,5450,27
20240508,093700,71996770,5470,5470,5470,5470,16
20240508,093600,71909250,5470,5460,5470,5460,587
20240508,093500,68704170,5450,5450,5450,5450,622
20240508,093400,65314270,5430,5430,5430,5430,0
20240508,093300,65314270,5430,5430,5430,5430,5
20240508,093200,65287120,5450,5450,5450,5450,300
20240508,093100,63652120,5450,5450,5450,5450,202
20240508,093000,62551220,5450,5450,5450,5450,900
20240508,092900,57646220,5450,5450,5450,5450,21
20240508,092800,57531770,5460,5460,5460,5460,17
20240508,092700,57438950,5460,5460,5460,5460,1
20240508,092600,57433490,5450,5450,5450,5450,1000
20240508,092500,51983490,5460,5460,5460,5460,16
20240508,092400,51896130,5460,5460,5460,5460,300
20240508,092300,50258130,5460,5430,5460,5430,104
20240508,092200,49693200,5440,5440,5440,5440,787
20240508,092100,45411920,5440,5460,5460,5440,816
20240508,092000,40970820,5460,5450,5460,5450,45
20240508,091900,40725470,5440,5440,5440,5430,1040
20240508,091800,35077870,5440,5400,5440,5400,9
20240508,091700,35029110,5400,5400,5400,5400,200
20240508,091600,33949110,5400,5460,5460,5400,502
20240508,091500,31237420,5410,5410,5410,5410,0
20240508,091400,31237420,5410,5420,5420,5410,548
20240508,091300,28272670,5420,5420,5420,5420,463
20240508,091200,25763210,5420,5420,5420,5420,0
20240508,091100,25763210,5420,5420,5420,5420,115
20240508,091000,25139910,5420,5420,5420,5420,499
20240508,090900,22435330,5420,5420,5420,5420,1
20240508,090800,22429910,5410,5410,5410,5410,576
20240508,090700,19313750,5410,5410,5410,5410,1609
20240508,090600,10609060,5410,5390,5410,5390,640
20240508,090500,7152660,5460,5460,5460,5460,35
20240508,090400,6961560,5460,5460,5460,5460,16
20240508,090300,6874200,5460,5460,5460,5460,0
20240508,090200,6874200,5460,5410,5460,5400,405
20240508,090100,4686760,5470,5480,5480,5400,832
20240508,090000,152880,5490,5450,5490,5450,28