KissMeData/045340/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,192600,245236750,5570,5570,5570,5570,273
20240516,192500,245236750,5570,5570,5570,5570,0
20240516,192400,245236750,5570,5570,5570,5570,0
20240516,192300,245236750,5570,5570,5570,5570,0
20240516,192200,245236750,5570,5570,5570,5570,0
20240516,192100,245236750,5570,5570,5570,5570,0
20240516,192000,245236750,5570,5570,5570,5570,0
20240516,191900,245236750,5570,5570,5570,5570,0
20240516,191800,245236750,5570,5570,5570,5570,0
20240516,191700,245236750,5570,5570,5570,5570,0
20240516,191600,245236750,5570,5570,5570,5570,0
20240516,191500,245236750,5570,5570,5570,5570,0
20240516,191400,245236750,5570,5570,5570,5570,0
20240516,191300,245236750,5570,5570,5570,5570,0
20240516,191200,245236750,5570,5570,5570,5570,0
20240516,191100,245236750,5570,5570,5570,5570,0
20240516,191000,245236750,5570,5570,5570,5570,0
20240516,190900,245236750,5570,5570,5570,5570,0
20240516,190800,245236750,5570,5570,5570,5570,0
20240516,190700,245236750,5570,5570,5570,5570,0
20240516,190600,245236750,5570,5570,5570,5570,0
20240516,190500,245236750,5570,5570,5570,5570,0
20240516,190400,245236750,5570,5570,5570,5570,0
20240516,190300,245236750,5570,5570,5570,5570,0
20240516,190200,245236750,5570,5570,5570,5570,0
20240516,190100,245236750,5570,5570,5570,5570,0
20240516,190000,245236750,5570,5570,5570,5570,0
20240516,185900,245236750,5570,5570,5570,5570,0
20240516,185800,245236750,5570,5570,5570,5570,0
20240516,185700,245236750,5570,5570,5570,5570,0
20240516,185600,245236750,5570,5570,5570,5570,273
20240516,185500,245236750,5570,5570,5570,5570,0
20240516,185400,245236750,5570,5570,5570,5570,0
20240516,185300,245236750,5570,5570,5570,5570,0
20240516,185200,245236750,5570,5570,5570,5570,0
20240516,185100,245236750,5570,5570,5570,5570,0
20240516,185000,245236750,5570,5570,5570,5570,0
20240516,184900,245236750,5570,5570,5570,5570,0
20240516,184800,245236750,5570,5570,5570,5570,0
20240516,184700,245236750,5570,5570,5570,5570,0
20240516,184600,245236750,5570,5570,5570,5570,0
20240516,184500,245236750,5570,5570,5570,5570,0
20240516,184400,245236750,5570,5570,5570,5570,0
20240516,184300,245236750,5570,5570,5570,5570,0
20240516,184200,245236750,5570,5570,5570,5570,0
20240516,184100,245236750,5570,5570,5570,5570,0
20240516,184000,245236750,5570,5570,5570,5570,0
20240516,183900,245236750,5570,5570,5570,5570,0
20240516,183800,245236750,5570,5570,5570,5570,0
20240516,183700,245236750,5570,5570,5570,5570,0
20240516,183600,245236750,5570,5570,5570,5570,0
20240516,183500,245236750,5570,5570,5570,5570,0
20240516,183400,245236750,5570,5570,5570,5570,0
20240516,183300,245236750,5570,5570,5570,5570,0
20240516,183200,245236750,5570,5570,5570,5570,0
20240516,183100,245236750,5570,5570,5570,5570,0
20240516,183000,245236750,5570,5570,5570,5570,0
20240516,182900,245236750,5570,5570,5570,5570,0
20240516,182800,245236750,5570,5570,5570,5570,0
20240516,182700,245236750,5570,5570,5570,5570,0
20240516,182600,245236750,5570,5570,5570,5570,273
20240516,182500,245236750,5570,5570,5570,5570,0
20240516,182400,245236750,5570,5570,5570,5570,0
20240516,182300,245236750,5570,5570,5570,5570,0
20240516,182200,245236750,5570,5570,5570,5570,0
20240516,182100,245236750,5570,5570,5570,5570,0
20240516,182000,245236750,5570,5570,5570,5570,0
20240516,181900,245236750,5570,5570,5570,5570,0
20240516,181800,245236750,5570,5570,5570,5570,0
20240516,181700,245236750,5570,5570,5570,5570,0
20240516,181600,245236750,5570,5570,5570,5570,0
20240516,181500,245236750,5570,5570,5570,5570,0
20240516,181400,245236750,5570,5570,5570,5570,0
20240516,181300,245236750,5570,5570,5570,5570,0
20240516,181200,245236750,5570,5570,5570,5570,0
20240516,181100,245236750,5570,5570,5570,5570,0
20240516,181000,245236750,5570,5570,5570,5570,0
20240516,180900,245236750,5570,5570,5570,5570,0
20240516,180800,245236750,5570,5570,5570,5570,0
20240516,180700,245236750,5570,5570,5570,5570,0
20240516,180600,245236750,5570,5570,5570,5570,0
20240516,180500,245236750,5570,5570,5570,5570,0
20240516,180400,245236750,5570,5570,5570,5570,0
20240516,180300,245236750,5570,5570,5570,5570,0
20240516,180200,245236750,5570,5570,5570,5570,0
20240516,180100,245236750,5570,5570,5570,5570,0
20240516,180000,245236750,5570,5570,5570,5570,0
20240516,175900,245236750,5570,5570,5570,5570,0
20240516,175800,245236750,5570,5570,5570,5570,0
20240516,175700,245236750,5570,5570,5570,5570,0
20240516,175600,245236750,5570,5570,5570,5570,273
20240516,175500,245236750,5570,5570,5570,5570,0
20240516,175400,245236750,5570,5570,5570,5570,0
20240516,175300,245236750,5570,5570,5570,5570,0
20240516,175200,245236750,5570,5570,5570,5570,0
20240516,175100,245236750,5570,5570,5570,5570,0
20240516,175000,245236750,5570,5570,5570,5570,0
20240516,174900,245236750,5570,5570,5570,5570,0
20240516,174800,245236750,5570,5570,5570,5570,0
20240516,174700,245236750,5570,5570,5570,5570,0
20240516,174600,245236750,5570,5570,5570,5570,0
20240516,174500,245236750,5570,5570,5570,5570,0
20240516,174400,245236750,5570,5570,5570,5570,0
20240516,174300,245236750,5570,5570,5570,5570,0
20240516,174200,245236750,5570,5570,5570,5570,0
20240516,174100,245236750,5570,5570,5570,5570,0
20240516,174000,245236750,5570,5570,5570,5570,0
20240516,173900,245236750,5570,5570,5570,5570,0
20240516,173800,245236750,5570,5570,5570,5570,0
20240516,173700,245236750,5570,5570,5570,5570,0
20240516,173600,245236750,5570,5570,5570,5570,0
20240516,173500,245236750,5570,5570,5570,5570,0
20240516,173400,245236750,5570,5570,5570,5570,0
20240516,173300,245236750,5570,5570,5570,5570,0
20240516,173200,245236750,5570,5570,5570,5570,0
20240516,173100,245236750,5570,5570,5570,5570,0
20240516,173000,245236750,5570,5570,5570,5570,0
20240516,172900,245236750,5570,5570,5570,5570,0
20240516,172800,245236750,5570,5570,5570,5570,0
20240516,172700,245236750,5570,5570,5570,5570,0
20240516,172600,245236750,5570,5570,5570,5570,273
20240516,172500,245236750,5570,5570,5570,5570,0
20240516,172400,245236750,5570,5570,5570,5570,0
20240516,172300,245236750,5570,5570,5570,5570,0
20240516,172200,245236750,5570,5570,5570,5570,0
20240516,172100,245236750,5570,5570,5570,5570,0
20240516,172000,245236750,5570,5570,5570,5570,0
20240516,171900,245236750,5570,5570,5570,5570,0
20240516,171800,245236750,5570,5570,5570,5570,0
20240516,171700,245236750,5570,5570,5570,5570,0
20240516,171600,245236750,5570,5570,5570,5570,0
20240516,171500,245236750,5570,5570,5570,5570,0
20240516,171400,245236750,5570,5570,5570,5570,0
20240516,171300,245236750,5570,5570,5570,5570,0
20240516,171200,245236750,5570,5570,5570,5570,0
20240516,171100,245236750,5570,5570,5570,5570,0
20240516,171000,245236750,5570,5570,5570,5570,0
20240516,170900,245236750,5570,5570,5570,5570,0
20240516,170800,245236750,5570,5570,5570,5570,0
20240516,170700,245236750,5570,5570,5570,5570,0
20240516,170600,245236750,5570,5570,5570,5570,0
20240516,170500,245236750,5570,5570,5570,5570,0
20240516,170400,245236750,5570,5570,5570,5570,0
20240516,170300,245236750,5570,5570,5570,5570,0
20240516,170200,245236750,5570,5570,5570,5570,0
20240516,170100,245236750,5570,5570,5570,5570,0
20240516,170000,245236750,5570,5570,5570,5570,0
20240516,165900,245236750,5570,5570,5570,5570,0
20240516,165800,245236750,5570,5570,5570,5570,0
20240516,165700,245236750,5570,5570,5570,5570,0
20240516,165600,245236750,5570,5570,5570,5570,273
20240516,165500,245236750,5570,5570,5570,5570,0
20240516,165400,245236750,5570,5570,5570,5570,0
20240516,165300,245236750,5570,5570,5570,5570,0
20240516,165200,245236750,5570,5570,5570,5570,0
20240516,165100,245236750,5570,5570,5570,5570,0
20240516,165000,245236750,5570,5570,5570,5570,0
20240516,164900,245236750,5570,5570,5570,5570,0
20240516,164800,245236750,5570,5570,5570,5570,0
20240516,164700,245236750,5570,5570,5570,5570,0
20240516,164600,245236750,5570,5570,5570,5570,0
20240516,164500,245236750,5570,5570,5570,5570,0
20240516,164400,245236750,5570,5570,5570,5570,0
20240516,164300,245236750,5570,5570,5570,5570,0
20240516,164200,245236750,5570,5570,5570,5570,0
20240516,164100,245236750,5570,5570,5570,5570,0
20240516,164000,245236750,5570,5570,5570,5570,0
20240516,163900,245236750,5570,5570,5570,5570,0
20240516,163800,245236750,5570,5570,5570,5570,0
20240516,163700,245236750,5570,5570,5570,5570,0
20240516,163600,245236750,5570,5570,5570,5570,0
20240516,163500,245236750,5570,5570,5570,5570,0
20240516,163400,245236750,5570,5570,5570,5570,0
20240516,163300,245236750,5570,5570,5570,5570,0
20240516,163200,245236750,5570,5570,5570,5570,0
20240516,163100,245236750,5570,5570,5570,5570,0
20240516,163000,245236750,5570,5570,5570,5570,0
20240516,162900,245236750,5570,5570,5570,5570,0
20240516,162800,245236750,5570,5570,5570,5570,0
20240516,162700,245236750,5570,5570,5570,5570,0
20240516,162600,245236750,5570,5570,5570,5570,273
20240516,162500,245236750,5570,5570,5570,5570,0
20240516,162400,245236750,5570,5570,5570,5570,0
20240516,162300,245236750,5570,5570,5570,5570,0
20240516,162200,245236750,5570,5570,5570,5570,0
20240516,162100,245236750,5570,5570,5570,5570,0
20240516,162000,245236750,5570,5570,5570,5570,0
20240516,161900,245236750,5570,5570,5570,5570,0
20240516,161800,245236750,5570,5570,5570,5570,0
20240516,161700,245236750,5570,5570,5570,5570,0
20240516,161600,245236750,5570,5570,5570,5570,0
20240516,161500,245236750,5570,5570,5570,5570,0
20240516,161400,245236750,5570,5570,5570,5570,0
20240516,161300,245236750,5570,5570,5570,5570,0
20240516,161200,245236750,5570,5570,5570,5570,0
20240516,161100,245236750,5570,5570,5570,5570,0
20240516,161000,245236750,5570,5570,5570,5570,0
20240516,160900,245236750,5570,5570,5570,5570,0
20240516,160800,245236750,5570,5570,5570,5570,0
20240516,160700,245236750,5570,5570,5570,5570,0
20240516,160600,245236750,5570,5570,5570,5570,0
20240516,160500,245236750,5570,5570,5570,5570,0
20240516,160400,245236750,5570,5570,5570,5570,0
20240516,160300,245236750,5570,5570,5570,5570,0
20240516,160200,245236750,5570,5570,5570,5570,0
20240516,160100,245236750,5570,5570,5570,5570,0
20240516,160000,245236750,5570,5570,5570,5570,0
20240516,155900,245236750,5570,5570,5570,5570,0
20240516,155800,245236750,5570,5570,5570,5570,0
20240516,155700,245236750,5570,5570,5570,5570,0
20240516,155600,245236750,5570,5570,5570,5570,273
20240516,155500,245236750,5570,5570,5570,5570,0
20240516,155400,245236750,5570,5570,5570,5570,0
20240516,155300,245236750,5570,5570,5570,5570,0
20240516,155200,245236750,5570,5570,5570,5570,0
20240516,155100,245236750,5570,5570,5570,5570,0
20240516,155000,245236750,5570,5570,5570,5570,0
20240516,154900,245236750,5570,5570,5570,5570,0
20240516,154800,245236750,5570,5570,5570,5570,0
20240516,154700,245236750,5570,5570,5570,5570,0
20240516,154600,245236750,5570,5570,5570,5570,0
20240516,154500,245236750,5570,5570,5570,5570,0
20240516,154400,245236750,5570,5570,5570,5570,0
20240516,154300,245236750,5570,5570,5570,5570,0
20240516,154200,245236750,5570,5570,5570,5570,0
20240516,154100,245236750,5570,5570,5570,5570,0
20240516,154000,245236750,5570,5570,5570,5570,0
20240516,153900,245236750,5570,5570,5570,5570,0
20240516,153800,245236750,5570,5570,5570,5570,0
20240516,153700,245236750,5570,5570,5570,5570,0
20240516,153600,245236750,5570,5570,5570,5570,0
20240516,153500,245236750,5570,5570,5570,5570,0
20240516,153400,245236750,5570,5570,5570,5570,0
20240516,153300,245236750,5570,5570,5570,5570,0
20240516,153200,245236750,5570,5570,5570,5570,0
20240516,153100,245236750,5570,5570,5570,5570,0
20240516,153000,245236750,5570,5570,5570,5570,273
20240516,152900,243716140,5560,5560,5560,5560,0
20240516,152800,243716140,5560,5560,5560,5560,0
20240516,152700,243716140,5560,5560,5560,5560,0
20240516,152600,243716140,5560,5560,5560,5560,0
20240516,152500,243716140,5560,5560,5560,5560,0
20240516,152400,243716140,5560,5560,5560,5560,0
20240516,152300,243716140,5560,5560,5560,5560,0
20240516,152200,243716140,5560,5560,5560,5560,0
20240516,152100,243716140,5560,5560,5560,5560,0
20240516,152000,243716140,5560,5560,5560,5560,0
20240516,151900,243716140,5560,5560,5560,5560,53
20240516,151800,243421460,5560,5560,5560,5560,55
20240516,151700,243115660,5560,5560,5560,5560,0
20240516,151600,243115660,5560,5560,5560,5560,39
20240516,151500,242898820,5580,5580,5580,5580,10
20240516,151400,242843020,5560,5560,5560,5560,34
20240516,151300,242653980,5580,5580,5580,5580,0
20240516,151200,242653980,5580,5580,5580,5580,0
20240516,151100,242653980,5580,5580,5580,5580,0
20240516,151000,242653980,5580,5580,5580,5580,10
20240516,150900,242598180,5560,5580,5580,5560,42
20240516,150800,242364460,5580,5580,5580,5580,30
20240516,150700,242197060,5580,5580,5580,5580,1
20240516,150600,242191480,5580,5580,5580,5580,0
20240516,150500,242191480,5580,5580,5580,5580,0
20240516,150400,242191480,5580,5580,5580,5580,0
20240516,150300,242191480,5580,5580,5580,5580,0
20240516,150200,242191480,5580,5580,5580,5580,0
20240516,150100,242191480,5580,5580,5580,5580,0
20240516,150000,242191480,5580,5580,5580,5580,0
20240516,145900,242191480,5580,5580,5580,5580,0
20240516,145800,242191480,5580,5580,5580,5580,9
20240516,145700,242141260,5580,5580,5580,5580,0
20240516,145600,242141260,5580,5580,5580,5580,0
20240516,145500,242141260,5580,5580,5580,5580,0
20240516,145400,242141260,5580,5580,5580,5580,0
20240516,145300,242141260,5580,5580,5580,5580,1
20240516,145200,242135680,5580,5580,5580,5580,0
20240516,145100,242135680,5580,5580,5580,5580,10
20240516,145000,242079880,5580,5550,5580,5550,326
20240516,144900,240270550,5580,5580,5580,5580,0
20240516,144800,240270550,5580,5580,5580,5580,18
20240516,144700,240170110,5580,5580,5580,5580,137
20240516,144600,239405650,5580,5580,5580,5580,20
20240516,144500,239294050,5580,5580,5580,5580,0
20240516,144400,239294050,5580,5580,5580,5580,4
20240516,144300,239271730,5540,5540,5540,5540,0
20240516,144200,239271730,5540,5540,5540,5540,0
20240516,144100,239271730,5540,5540,5540,5540,0
20240516,144000,239271730,5540,5550,5550,5540,400
20240516,143900,237051980,5550,5550,5550,5550,0
20240516,143800,237051980,5550,5550,5550,5550,0
20240516,143700,237051980,5550,5550,5550,5550,277
20240516,143600,235514630,5550,5550,5550,5540,918
20240516,143500,230422230,5550,5550,5550,5550,0
20240516,143400,230422230,5550,5550,5550,5550,2
20240516,143300,230411130,5550,5550,5550,5550,0
20240516,143200,230411130,5550,5550,5550,5550,12
20240516,143100,230344530,5550,5570,5570,5550,3553
20240516,143000,210616350,5580,5580,5580,5580,7
20240516,142900,210577290,5570,5570,5570,5570,0
20240516,142800,210577290,5570,5580,5580,5570,69
20240516,142700,210192930,5570,5570,5570,5570,0
20240516,142600,210192930,5570,5570,5570,5570,0
20240516,142500,210192930,5570,5570,5570,5570,0
20240516,142400,210192930,5570,5570,5570,5570,0
20240516,142300,210192930,5570,5580,5580,5570,211
20240516,142200,209017350,5580,5580,5580,5580,4
20240516,142100,208995030,5580,5580,5580,5580,1
20240516,142000,208989450,5580,5580,5580,5580,1
20240516,141900,208983870,5580,5580,5580,5580,0
20240516,141800,208983870,5580,5580,5580,5580,0
20240516,141700,208983870,5580,5580,5580,5580,0
20240516,141600,208983870,5580,5580,5580,5580,0
20240516,141500,208983870,5580,5580,5580,5570,301
20240516,141400,207307280,5580,5580,5580,5580,1
20240516,141300,207301700,5580,5580,5580,5580,1
20240516,141200,207296120,5570,5570,5570,5570,100
20240516,141100,206739120,5560,5560,5560,5560,0
20240516,141000,206739120,5560,5560,5560,5560,0
20240516,140900,206739120,5560,5560,5560,5560,129
20240516,140800,206021880,5560,5580,5580,5560,700
20240516,140700,202129280,5580,5580,5580,5580,6
20240516,140600,202095800,5580,5580,5580,5580,80
20240516,140500,201649400,5580,5580,5580,5580,20
20240516,140400,201537800,5580,5580,5580,5580,16
20240516,140300,201448520,5570,5570,5570,5570,0
20240516,140200,201448520,5570,5570,5570,5570,1136
20240516,140100,195121000,5580,5580,5580,5580,3
20240516,140000,195104260,5580,5570,5580,5570,170
20240516,135900,194157140,5580,5580,5580,5580,105
20240516,135800,193571240,5580,5580,5580,5570,249
20240516,135700,192181920,5580,5580,5580,5580,12
20240516,135600,192114960,5580,5580,5580,5580,0
20240516,135500,192114960,5580,5580,5580,5580,30
20240516,135400,191947560,5580,5580,5580,5580,49
20240516,135300,191674140,5590,5590,5590,5590,1
20240516,135200,191668550,5600,5600,5600,5600,0
20240516,135100,191668550,5600,5600,5600,5600,4
20240516,135000,191646150,5600,5580,5600,5580,106
20240516,134900,191054550,5610,5610,5610,5610,48
20240516,134800,190785270,5560,5560,5560,5560,0
20240516,134700,190785270,5560,5560,5560,5560,0
20240516,134600,190785270,5560,5560,5560,5560,5
20240516,134500,190757470,5600,5600,5600,5600,0
20240516,134400,190757470,5600,5600,5600,5600,1
20240516,134300,190751870,5610,5610,5610,5610,0
20240516,134200,190751870,5610,5610,5610,5610,0
20240516,134100,190751870,5610,5610,5610,5610,0
20240516,134000,190751870,5610,5610,5610,5610,0
20240516,133900,190751870,5610,5610,5610,5610,0
20240516,133800,190751870,5610,5560,5610,5560,136
20240516,133700,189994210,5560,5560,5560,5560,461
20240516,133600,187431050,5610,5610,5610,5610,100
20240516,133500,186870050,5610,5610,5610,5610,0
20240516,133400,186870050,5610,5600,5610,5600,37
20240516,133300,186662840,5560,5560,5560,5560,0
20240516,133200,186662840,5560,5560,5560,5560,0
20240516,133100,186662840,5560,5560,5560,5560,90
20240516,133000,186162440,5600,5600,5600,5600,1
20240516,132900,186156840,5560,5560,5560,5560,0
20240516,132800,186156840,5560,5560,5560,5560,0
20240516,132700,186156840,5560,5560,5560,5560,0
20240516,132600,186156840,5560,5580,5580,5560,564
20240516,132500,183015180,5590,5590,5590,5590,0
20240516,132400,183015180,5590,5590,5590,5590,0
20240516,132300,183015180,5590,5590,5590,5590,0
20240516,132200,183015180,5590,5590,5590,5590,24
20240516,132100,182881020,5590,5590,5590,5590,0
20240516,132000,182881020,5590,5590,5590,5590,6
20240516,131900,182847480,5590,5590,5590,5590,0
20240516,131800,182847480,5590,5590,5590,5590,0
20240516,131700,182847480,5590,5590,5590,5590,0
20240516,131600,182847480,5590,5590,5590,5590,20
20240516,131500,182735680,5600,5600,5600,5600,0
20240516,131400,182735680,5600,5600,5600,5600,0
20240516,131300,182735680,5600,5600,5600,5600,25
20240516,131200,182595680,5600,5600,5600,5600,0
20240516,131100,182595680,5600,5600,5600,5600,357
20240516,131000,180596480,5600,5600,5600,5600,0
20240516,130900,180596480,5600,5600,5600,5600,0
20240516,130800,180596480,5600,5600,5600,5600,0
20240516,130700,180596480,5600,5600,5600,5600,0
20240516,130600,180596480,5600,5600,5600,5600,0
20240516,130500,180596480,5600,5600,5600,5600,0
20240516,130400,180596480,5600,5600,5600,5600,50
20240516,130300,180316480,5580,5580,5580,5580,351
20240516,130200,178357900,5600,5600,5600,5600,0
20240516,130100,178357900,5600,5600,5600,5600,0
20240516,130000,178357900,5600,5600,5600,5600,0
20240516,125900,178357900,5600,5600,5600,5600,0
20240516,125800,178357900,5600,5600,5600,5600,0
20240516,125700,178357900,5600,5600,5600,5600,0
20240516,125600,178357900,5600,5590,5600,5590,10
20240516,125500,178301910,5600,5590,5600,5590,2
20240516,125400,178290720,5590,5590,5590,5590,0
20240516,125300,178290720,5590,5590,5590,5590,1
20240516,125200,178285130,5590,5590,5590,5590,1
20240516,125100,178279540,5590,5590,5590,5590,0
20240516,125000,178279540,5590,5590,5590,5590,0
20240516,124900,178279540,5590,5590,5590,5590,0
20240516,124800,178279540,5590,5590,5590,5590,28
20240516,124700,178123020,5560,5580,5580,5560,99
20240516,124600,177572290,5580,5570,5580,5570,547
20240516,124500,174522310,5580,5580,5580,5580,14
20240516,124400,174444190,5590,5590,5590,5590,0
20240516,124300,174444190,5590,5590,5590,5590,0
20240516,124200,174444190,5590,5590,5590,5590,0
20240516,124100,174444190,5590,5590,5590,5590,0
20240516,124000,174444190,5590,5590,5590,5590,30
20240516,123900,174276490,5590,5590,5590,5590,37
20240516,123800,174069660,5590,5590,5590,5590,0
20240516,123700,174069660,5590,5590,5590,5590,1
20240516,123600,174064070,5590,5590,5590,5590,0
20240516,123500,174064070,5590,5590,5590,5590,0
20240516,123400,174064070,5590,5590,5590,5590,0
20240516,123300,174064070,5590,5590,5590,5590,0
20240516,123200,174064070,5590,5590,5590,5590,0
20240516,123100,174064070,5590,5590,5590,5590,3
20240516,123000,174047300,5590,5590,5590,5590,0
20240516,122900,174047300,5590,5590,5590,5590,33
20240516,122800,173862830,5590,5590,5590,5590,65
20240516,122700,173499480,5570,5570,5570,5570,140
20240516,122600,172719680,5600,5600,5600,5600,0
20240516,122500,172719680,5600,5600,5600,5600,0
20240516,122400,172719680,5600,5600,5600,5600,0
20240516,122300,172719680,5600,5600,5600,5600,0
20240516,122200,172719680,5600,5600,5600,5600,0
20240516,122100,172719680,5600,5600,5600,5600,0
20240516,122000,172719680,5600,5600,5600,5600,10
20240516,121900,172663680,5570,5570,5570,5570,75
20240516,121800,172245930,5600,5600,5600,5600,0
20240516,121700,172245930,5600,5600,5600,5600,0
20240516,121600,172245930,5600,5600,5600,5600,12
20240516,121500,172178730,5570,5570,5570,5570,0
20240516,121400,172178730,5570,5570,5570,5570,0
20240516,121300,172178730,5570,5570,5570,5570,0
20240516,121200,172178730,5570,5570,5570,5570,0
20240516,121100,172178730,5570,5570,5570,5570,75
20240516,121000,171760980,5570,5570,5570,5570,0
20240516,120900,171760980,5570,5570,5570,5570,0
20240516,120800,171760980,5570,5570,5570,5570,0
20240516,120700,171760980,5570,5570,5570,5570,0
20240516,120600,171760980,5570,5570,5570,5570,0
20240516,120500,171760980,5570,5570,5570,5570,0
20240516,120400,171760980,5570,5570,5570,5570,0
20240516,120300,171760980,5570,5570,5570,5570,75
20240516,120200,171343230,5600,5600,5600,5600,351
20240516,120100,169377630,5600,5600,5600,5600,0
20240516,120000,169377630,5600,5600,5600,5600,0
20240516,115900,169377630,5600,5600,5600,5600,0
20240516,115800,169377630,5600,5600,5600,5600,0
20240516,115700,169377630,5600,5600,5600,5600,1
20240516,115600,169372030,5590,5590,5590,5590,100
20240516,115500,168813030,5550,5550,5550,5550,75
20240516,115400,168396780,5610,5590,5610,5590,535
20240516,115300,165400020,5590,5590,5590,5590,1
20240516,115200,165394430,5550,5550,5550,5540,226
20240516,115100,164141550,5550,5550,5550,5550,125
20240516,115000,163447800,5600,5600,5600,5600,0
20240516,114900,163447800,5600,5600,5600,5600,100
20240516,114800,162887800,5600,5600,5600,5600,15
20240516,114700,162803800,5590,5550,5590,5550,175
20240516,114600,161828550,5600,5600,5600,5600,4
20240516,114500,161806150,5600,5600,5600,5600,1
20240516,114400,161800550,5600,5560,5600,5560,50
20240516,114300,161521230,5560,5560,5560,5550,754
20240516,114200,157334530,5610,5610,5610,5610,0
20240516,114100,157334530,5610,5610,5610,5610,0
20240516,114000,157334530,5610,5610,5610,5610,0
20240516,113900,157334530,5610,5570,5610,5570,105
20240516,113800,156748480,5610,5610,5610,5610,10
20240516,113700,156692380,5610,5610,5610,5610,0
20240516,113600,156692380,5610,5610,5610,5610,0
20240516,113500,156692380,5610,5600,5610,5600,11
20240516,113400,156630690,5600,5600,5600,5600,1
20240516,113300,156625090,5610,5610,5610,5560,73
20240516,113200,156218710,5560,5560,5560,5560,0
20240516,113100,156218710,5560,5560,5560,5560,75
20240516,113000,155801710,5610,5610,5610,5610,0
20240516,112900,155801710,5610,5610,5610,5610,0
20240516,112800,155801710,5610,5610,5610,5610,0
20240516,112700,155801710,5610,5610,5610,5610,0
20240516,112600,155801710,5610,5600,5610,5600,537
20240516,112500,152794320,5600,5600,5600,5600,1
20240516,112400,152788720,5600,5560,5600,5560,500
20240516,112300,150000720,5610,5560,5610,5560,85
20240516,112200,149527620,5610,5610,5610,5610,0
20240516,112100,149527620,5610,5610,5610,5610,0
20240516,112000,149527620,5610,5590,5610,5590,151
20240516,111900,148681770,5600,5580,5600,5580,910
20240516,111800,143592820,5570,5570,5570,5570,0
20240516,111700,143592820,5570,5570,5570,5570,1
20240516,111600,143587250,5560,5560,5560,5560,0
20240516,111500,143587250,5560,5560,5560,5560,75
20240516,111400,143170250,5550,5550,5550,5550,0
20240516,111300,143170250,5550,5550,5550,5550,0
20240516,111200,143170250,5550,5550,5550,5550,0
20240516,111100,143170250,5550,5550,5550,5550,0
20240516,111000,143170250,5550,5550,5550,5550,0
20240516,110900,143170250,5550,5550,5550,5550,0
20240516,110800,143170250,5550,5550,5550,5550,0
20240516,110700,143170250,5550,5550,5550,5550,75
20240516,110600,142754000,5580,5570,5580,5570,21
20240516,110500,142637020,5560,5570,5570,5560,11
20240516,110400,142575760,5570,5570,5570,5570,0
20240516,110300,142575760,5570,5570,5570,5570,70
20240516,110200,142185860,5570,5570,5570,5570,0
20240516,110100,142185860,5570,5570,5570,5570,1
20240516,110000,142180290,5550,5550,5550,5550,0
20240516,105900,142180290,5550,5550,5550,5550,0
20240516,105800,142180290,5550,5550,5550,5550,75
20240516,105700,141764040,5550,5550,5550,5550,0
20240516,105600,141764040,5550,5550,5550,5550,0
20240516,105500,141764040,5550,5550,5550,5550,0
20240516,105400,141764040,5550,5550,5550,5550,165
20240516,105300,140848290,5550,5580,5580,5550,2001
20240516,105200,129717650,5590,5590,5590,5590,101
20240516,105100,129153060,5580,5580,5580,5580,11
20240516,105000,129091680,5580,5600,5600,5580,22
20240516,104900,128968890,5570,5570,5570,5570,50
20240516,104800,128690390,5570,5570,5570,5570,0
20240516,104700,128690390,5570,5570,5570,5570,19
20240516,104600,128584560,5570,5570,5570,5570,0
20240516,104500,128584560,5570,5600,5600,5570,402
20240516,104400,126342240,5600,5600,5600,5600,69
20240516,104300,125955840,5600,5570,5600,5570,202
20240516,104200,124830640,5570,5600,5600,5570,103
20240516,104100,124256120,5600,5600,5600,5600,7
20240516,104000,124216920,5570,5570,5570,5570,999
20240516,103900,118652490,5570,5570,5570,5570,15
20240516,103800,118568940,5570,5570,5570,5570,200
20240516,103700,117454940,5570,5570,5570,5570,3
20240516,103600,117438230,5570,5570,5570,5570,0
20240516,103500,117438230,5570,5570,5570,5570,5
20240516,103400,117410380,5560,5570,5570,5560,82
20240516,103300,116954430,5570,5570,5570,5570,3
20240516,103200,116937720,5550,5550,5550,5550,0
20240516,103100,116937720,5550,5550,5550,5550,0
20240516,103000,116937720,5550,5550,5550,5550,0
20240516,102900,116937720,5550,5550,5550,5550,0
20240516,102800,116937720,5550,5550,5550,5550,0
20240516,102700,116937720,5550,5560,5560,5550,66
20240516,102600,116570900,5560,5560,5560,5560,75
20240516,102500,116153900,5600,5600,5600,5600,0
20240516,102400,116153900,5600,5600,5600,5600,500
20240516,102300,113353900,5600,5600,5600,5600,0
20240516,102200,113353900,5600,5600,5600,5600,10
20240516,102100,113297900,5600,5600,5600,5600,0
20240516,102000,113297900,5600,5600,5600,5600,0
20240516,101900,113297900,5600,5600,5600,5600,1
20240516,101800,113292300,5550,5550,5550,5550,75
20240516,101700,112876050,5550,5550,5550,5550,0
20240516,101600,112876050,5550,5590,5600,5550,515
20240516,101500,109993070,5590,5590,5590,5590,0
20240516,101400,109993070,5590,5590,5590,5590,1
20240516,101300,109987480,5540,5540,5540,5540,0
20240516,101200,109987480,5540,5560,5570,5540,3283
20240516,101100,91747430,5590,5590,5590,5590,300
20240516,101000,90070430,5560,5560,5590,5560,272
20240516,100900,88553550,5570,5570,5570,5570,2
20240516,100800,88542410,5560,5560,5560,5560,0
20240516,100700,88542410,5560,5560,5560,5560,52
20240516,100600,88253290,5560,5560,5560,5560,11
20240516,100500,88192130,5560,5560,5560,5560,2
20240516,100400,88181010,5560,5560,5560,5560,0
20240516,100300,88181010,5560,5550,5560,5550,94
20240516,100200,87659300,5550,5560,5560,5550,93
20240516,100100,87143060,5570,5570,5570,5570,1
20240516,100000,87137490,5560,5560,5560,5550,610
20240516,095900,83750430,5560,5580,5580,5560,501
20240516,095800,80964850,5580,5580,5580,5580,2
20240516,095700,80953690,5580,5580,5580,5580,5
20240516,095600,80925790,5560,5560,5560,5560,0
20240516,095500,80925790,5560,5580,5580,5560,4
20240516,095400,80903530,5570,5550,5570,5550,397
20240516,095300,78693740,5570,5570,5570,5570,0
20240516,095200,78693740,5570,5570,5570,5570,1
20240516,095100,78688170,5570,5550,5570,5550,248
20240516,095000,77311750,5550,5550,5550,5550,50
20240516,094900,77034250,5550,5550,5550,5550,304
20240516,094800,75347050,5560,5560,5560,5560,0
20240516,094700,75347050,5560,5560,5560,5560,652
20240516,094600,71721930,5560,5560,5570,5560,582
20240516,094500,68485960,5570,5570,5570,5570,0
20240516,094400,68485960,5570,5570,5570,5570,1009
20240516,094300,62865830,5590,5590,5590,5590,0
20240516,094200,62865830,5590,5590,5590,5590,310
20240516,094100,61132930,5590,5580,5590,5580,43
20240516,094000,60892580,5590,5590,5590,5590,0
20240516,093900,60892580,5590,5590,5590,5590,445
20240516,093800,58405030,5590,5590,5600,5590,101
20240516,093700,57840380,5610,5610,5610,5610,0
20240516,093600,57840380,5610,5610,5610,5610,0
20240516,093500,57840380,5610,5610,5610,5610,10
20240516,093400,57784280,5610,5590,5610,5590,21
20240516,093300,57666870,5610,5610,5610,5610,0
20240516,093200,57666870,5610,5610,5610,5610,0
20240516,093100,57666870,5610,5610,5610,5610,0
20240516,093000,57666870,5610,5600,5610,5600,207
20240516,092900,56507490,5600,5600,5600,5600,9
20240516,092800,56457090,5610,5610,5610,5610,0
20240516,092700,56457090,5610,5610,5610,5610,0
20240516,092600,56457090,5610,5610,5610,5610,49
20240516,092500,56182200,5610,5600,5610,5600,9
20240516,092400,56131720,5570,5610,5610,5570,365
20240516,092300,54096680,5610,5610,5610,5610,5
20240516,092200,54068630,5580,5580,5580,5580,0
20240516,092100,54068630,5580,5620,5620,5580,88
20240516,092000,53577110,5620,5620,5620,5620,0
20240516,091900,53577110,5620,5620,5620,5620,10
20240516,091800,53520910,5620,5620,5620,5620,1
20240516,091700,53515290,5620,5620,5620,5620,1
20240516,091600,53509670,5620,5610,5620,5610,6
20240516,091500,53475960,5570,5570,5570,5570,1000
20240516,091400,47905960,5570,5570,5570,5570,0
20240516,091300,47905960,5570,5570,5570,5570,76
20240516,091200,47482640,5640,5640,5640,5640,0
20240516,091100,47482640,5640,5620,5640,5560,1341
20240516,091000,39971200,5650,5630,5650,5630,457
20240516,090900,37398250,5660,5650,5660,5650,12
20240516,090800,37330430,5660,5680,5680,5660,1439
20240516,090700,29182710,5680,5700,5700,5680,9
20240516,090600,29131430,5700,5660,5700,5660,41
20240516,090500,28898830,5700,5640,5700,5640,2358
20240516,090400,15509100,5640,5640,5640,5640,0
20240516,090300,15509100,5640,5650,5650,5640,227
20240516,090200,14226820,5650,5640,5650,5610,1986
20240516,090100,3062280,5640,5650,5650,5640,103
20240516,090000,2480350,5650,5650,5650,5650,439