KissMeData/045340/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,192600,226055900,5570,5570,5570,5570,314
20240517,192500,226055900,5570,5570,5570,5570,0
20240517,192400,226055900,5570,5570,5570,5570,0
20240517,192300,226055900,5570,5570,5570,5570,0
20240517,192200,226055900,5570,5570,5570,5570,0
20240517,192100,226055900,5570,5570,5570,5570,0
20240517,192000,226055900,5570,5570,5570,5570,0
20240517,191900,226055900,5570,5570,5570,5570,0
20240517,191800,226055900,5570,5570,5570,5570,0
20240517,191700,226055900,5570,5570,5570,5570,0
20240517,191600,226055900,5570,5570,5570,5570,0
20240517,191500,226055900,5570,5570,5570,5570,0
20240517,191400,226055900,5570,5570,5570,5570,0
20240517,191300,226055900,5570,5570,5570,5570,0
20240517,191200,226055900,5570,5570,5570,5570,0
20240517,191100,226055900,5570,5570,5570,5570,0
20240517,191000,226055900,5570,5570,5570,5570,0
20240517,190900,226055900,5570,5570,5570,5570,0
20240517,190800,226055900,5570,5570,5570,5570,0
20240517,190700,226055900,5570,5570,5570,5570,0
20240517,190600,226055900,5570,5570,5570,5570,0
20240517,190500,226055900,5570,5570,5570,5570,0
20240517,190400,226055900,5570,5570,5570,5570,0
20240517,190300,226055900,5570,5570,5570,5570,0
20240517,190200,226055900,5570,5570,5570,5570,0
20240517,190100,226055900,5570,5570,5570,5570,0
20240517,190000,226055900,5570,5570,5570,5570,0
20240517,185900,226055900,5570,5570,5570,5570,0
20240517,185800,226055900,5570,5570,5570,5570,0
20240517,185700,226055900,5570,5570,5570,5570,0
20240517,185600,226055900,5570,5570,5570,5570,314
20240517,185500,226055900,5570,5570,5570,5570,0
20240517,185400,226055900,5570,5570,5570,5570,0
20240517,185300,226055900,5570,5570,5570,5570,0
20240517,185200,226055900,5570,5570,5570,5570,0
20240517,185100,226055900,5570,5570,5570,5570,0
20240517,185000,226055900,5570,5570,5570,5570,0
20240517,184900,226055900,5570,5570,5570,5570,0
20240517,184800,226055900,5570,5570,5570,5570,0
20240517,184700,226055900,5570,5570,5570,5570,0
20240517,184600,226055900,5570,5570,5570,5570,0
20240517,184500,226055900,5570,5570,5570,5570,0
20240517,184400,226055900,5570,5570,5570,5570,0
20240517,184300,226055900,5570,5570,5570,5570,0
20240517,184200,226055900,5570,5570,5570,5570,0
20240517,184100,226055900,5570,5570,5570,5570,0
20240517,184000,226055900,5570,5570,5570,5570,0
20240517,183900,226055900,5570,5570,5570,5570,0
20240517,183800,226055900,5570,5570,5570,5570,0
20240517,183700,226055900,5570,5570,5570,5570,0
20240517,183600,226055900,5570,5570,5570,5570,0
20240517,183500,226055900,5570,5570,5570,5570,0
20240517,183400,226055900,5570,5570,5570,5570,0
20240517,183300,226055900,5570,5570,5570,5570,0
20240517,183200,226055900,5570,5570,5570,5570,0
20240517,183100,226055900,5570,5570,5570,5570,0
20240517,183000,226055900,5570,5570,5570,5570,0
20240517,182900,226055900,5570,5570,5570,5570,0
20240517,182800,226055900,5570,5570,5570,5570,0
20240517,182700,226055900,5570,5570,5570,5570,0
20240517,182600,226055900,5570,5570,5570,5570,314
20240517,182500,226055900,5570,5570,5570,5570,0
20240517,182400,226055900,5570,5570,5570,5570,0
20240517,182300,226055900,5570,5570,5570,5570,0
20240517,182200,226055900,5570,5570,5570,5570,0
20240517,182100,226055900,5570,5570,5570,5570,0
20240517,182000,226055900,5570,5570,5570,5570,0
20240517,181900,226055900,5570,5570,5570,5570,0
20240517,181800,226055900,5570,5570,5570,5570,0
20240517,181700,226055900,5570,5570,5570,5570,0
20240517,181600,226055900,5570,5570,5570,5570,0
20240517,181500,226055900,5570,5570,5570,5570,0
20240517,181400,226055900,5570,5570,5570,5570,0
20240517,181300,226055900,5570,5570,5570,5570,0
20240517,181200,226055900,5570,5570,5570,5570,0
20240517,181100,226055900,5570,5570,5570,5570,0
20240517,181000,226055900,5570,5570,5570,5570,0
20240517,180900,226055900,5570,5570,5570,5570,0
20240517,180800,226055900,5570,5570,5570,5570,0
20240517,180700,226055900,5570,5570,5570,5570,0
20240517,180600,226055900,5570,5570,5570,5570,0
20240517,180500,226055900,5570,5570,5570,5570,0
20240517,180400,226055900,5570,5570,5570,5570,0
20240517,180300,226055900,5570,5570,5570,5570,0
20240517,180200,226055900,5570,5570,5570,5570,0
20240517,180100,226055900,5570,5570,5570,5570,0
20240517,180000,226055900,5570,5570,5570,5570,0
20240517,175900,226055900,5570,5570,5570,5570,0
20240517,175800,226055900,5570,5570,5570,5570,0
20240517,175700,226055900,5570,5570,5570,5570,0
20240517,175600,226055900,5570,5570,5570,5570,314
20240517,175500,226055900,5570,5570,5570,5570,0
20240517,175400,226055900,5570,5570,5570,5570,0
20240517,175300,226055900,5570,5570,5570,5570,0
20240517,175200,226055900,5570,5570,5570,5570,0
20240517,175100,226055900,5570,5570,5570,5570,0
20240517,175000,226055900,5570,5570,5570,5570,0
20240517,174900,226055900,5570,5570,5570,5570,0
20240517,174800,226055900,5570,5570,5570,5570,0
20240517,174700,226055900,5570,5570,5570,5570,0
20240517,174600,226055900,5570,5570,5570,5570,0
20240517,174500,226055900,5570,5570,5570,5570,0
20240517,174400,226055900,5570,5570,5570,5570,0
20240517,174300,226055900,5570,5570,5570,5570,0
20240517,174200,226055900,5570,5570,5570,5570,0
20240517,174100,226055900,5570,5570,5570,5570,0
20240517,174000,226055900,5570,5570,5570,5570,0
20240517,173900,226055900,5570,5570,5570,5570,0
20240517,173800,226055900,5570,5570,5570,5570,0
20240517,173700,226055900,5570,5570,5570,5570,0
20240517,173600,226055900,5570,5570,5570,5570,0
20240517,173500,226055900,5570,5570,5570,5570,0
20240517,173400,226055900,5570,5570,5570,5570,0
20240517,173300,226055900,5570,5570,5570,5570,0
20240517,173200,226055900,5570,5570,5570,5570,0
20240517,173100,226055900,5570,5570,5570,5570,0
20240517,173000,226055900,5570,5570,5570,5570,0
20240517,172900,226055900,5570,5570,5570,5570,0
20240517,172800,226055900,5570,5570,5570,5570,0
20240517,172700,226055900,5570,5570,5570,5570,0
20240517,172600,226055900,5570,5570,5570,5570,314
20240517,172500,226055900,5570,5570,5570,5570,0
20240517,172400,226055900,5570,5570,5570,5570,0
20240517,172300,226055900,5570,5570,5570,5570,0
20240517,172200,226055900,5570,5570,5570,5570,0
20240517,172100,226055900,5570,5570,5570,5570,0
20240517,172000,226055900,5570,5570,5570,5570,0
20240517,171900,226055900,5570,5570,5570,5570,0
20240517,171800,226055900,5570,5570,5570,5570,0
20240517,171700,226055900,5570,5570,5570,5570,0
20240517,171600,226055900,5570,5570,5570,5570,0
20240517,171500,226055900,5570,5570,5570,5570,0
20240517,171400,226055900,5570,5570,5570,5570,0
20240517,171300,226055900,5570,5570,5570,5570,0
20240517,171200,226055900,5570,5570,5570,5570,0
20240517,171100,226055900,5570,5570,5570,5570,0
20240517,171000,226055900,5570,5570,5570,5570,0
20240517,170900,226055900,5570,5570,5570,5570,0
20240517,170800,226055900,5570,5570,5570,5570,0
20240517,170700,226055900,5570,5570,5570,5570,0
20240517,170600,226055900,5570,5570,5570,5570,0
20240517,170500,226055900,5570,5570,5570,5570,0
20240517,170400,226055900,5570,5570,5570,5570,0
20240517,170300,226055900,5570,5570,5570,5570,0
20240517,170200,226055900,5570,5570,5570,5570,0
20240517,170100,226055900,5570,5570,5570,5570,0
20240517,170000,226055900,5570,5570,5570,5570,0
20240517,165900,226055900,5570,5570,5570,5570,0
20240517,165800,226055900,5570,5570,5570,5570,0
20240517,165700,226055900,5570,5570,5570,5570,0
20240517,165600,226055900,5570,5570,5570,5570,314
20240517,165500,226055900,5570,5570,5570,5570,0
20240517,165400,226055900,5570,5570,5570,5570,0
20240517,165300,226055900,5570,5570,5570,5570,0
20240517,165200,226055900,5570,5570,5570,5570,0
20240517,165100,226055900,5570,5570,5570,5570,0
20240517,165000,226055900,5570,5570,5570,5570,0
20240517,164900,226055900,5570,5570,5570,5570,0
20240517,164800,226055900,5570,5570,5570,5570,0
20240517,164700,226055900,5570,5570,5570,5570,0
20240517,164600,226055900,5570,5570,5570,5570,0
20240517,164500,226055900,5570,5570,5570,5570,0
20240517,164400,226055900,5570,5570,5570,5570,0
20240517,164300,226055900,5570,5570,5570,5570,0
20240517,164200,226055900,5570,5570,5570,5570,0
20240517,164100,226055900,5570,5570,5570,5570,0
20240517,164000,226055900,5570,5570,5570,5570,0
20240517,163900,226055900,5570,5570,5570,5570,0
20240517,163800,226055900,5570,5570,5570,5570,0
20240517,163700,226055900,5570,5570,5570,5570,0
20240517,163600,226055900,5570,5570,5570,5570,0
20240517,163500,226055900,5570,5570,5570,5570,0
20240517,163400,226055900,5570,5570,5570,5570,0
20240517,163300,226055900,5570,5570,5570,5570,0
20240517,163200,226055900,5570,5570,5570,5570,0
20240517,163100,226055900,5570,5570,5570,5570,0
20240517,163000,226055900,5570,5570,5570,5570,0
20240517,162900,226055900,5570,5570,5570,5570,0
20240517,162800,226055900,5570,5570,5570,5570,0
20240517,162700,226055900,5570,5570,5570,5570,0
20240517,162600,226055900,5570,5570,5570,5570,314
20240517,162500,226055900,5570,5570,5570,5570,0
20240517,162400,226055900,5570,5570,5570,5570,0
20240517,162300,226055900,5570,5570,5570,5570,0
20240517,162200,226055900,5570,5570,5570,5570,0
20240517,162100,226055900,5570,5570,5570,5570,0
20240517,162000,226055900,5570,5570,5570,5570,0
20240517,161900,226055900,5570,5570,5570,5570,0
20240517,161800,226055900,5570,5570,5570,5570,0
20240517,161700,226055900,5570,5570,5570,5570,0
20240517,161600,226055900,5570,5570,5570,5570,0
20240517,161500,226055900,5570,5570,5570,5570,0
20240517,161400,226055900,5570,5570,5570,5570,0
20240517,161300,226055900,5570,5570,5570,5570,0
20240517,161200,226055900,5570,5570,5570,5570,0
20240517,161100,226055900,5570,5570,5570,5570,0
20240517,161000,226055900,5570,5570,5570,5570,0
20240517,160900,226055900,5570,5570,5570,5570,0
20240517,160800,226055900,5570,5570,5570,5570,0
20240517,160700,226055900,5570,5570,5570,5570,0
20240517,160600,226055900,5570,5570,5570,5570,0
20240517,160500,226055900,5570,5570,5570,5570,0
20240517,160400,226055900,5570,5570,5570,5570,0
20240517,160300,226055900,5570,5570,5570,5570,0
20240517,160200,226055900,5570,5570,5570,5570,0
20240517,160100,226055900,5570,5570,5570,5570,0
20240517,160000,226055900,5570,5570,5570,5570,0
20240517,155900,226055900,5570,5570,5570,5570,0
20240517,155800,226055900,5570,5570,5570,5570,0
20240517,155700,226055900,5570,5570,5570,5570,0
20240517,155600,226055900,5570,5570,5570,5570,314
20240517,155500,226055900,5570,5570,5570,5570,0
20240517,155400,226055900,5570,5570,5570,5570,0
20240517,155300,226055900,5570,5570,5570,5570,0
20240517,155200,226055900,5570,5570,5570,5570,0
20240517,155100,226055900,5570,5570,5570,5570,0
20240517,155000,226055900,5570,5570,5570,5570,0
20240517,154900,226055900,5570,5570,5570,5570,0
20240517,154800,226055900,5570,5570,5570,5570,0
20240517,154700,226055900,5570,5570,5570,5570,0
20240517,154600,226055900,5570,5570,5570,5570,0
20240517,154500,226055900,5570,5570,5570,5570,0
20240517,154400,226055900,5570,5570,5570,5570,0
20240517,154300,226055900,5570,5570,5570,5570,0
20240517,154200,226055900,5570,5570,5570,5570,0
20240517,154100,226055900,5570,5570,5570,5570,0
20240517,154000,226055900,5570,5570,5570,5570,0
20240517,153900,226055900,5570,5570,5570,5570,0
20240517,153800,226055900,5570,5570,5570,5570,0
20240517,153700,226055900,5570,5570,5570,5570,0
20240517,153600,226055900,5570,5570,5570,5570,0
20240517,153500,226055900,5570,5570,5570,5570,0
20240517,153400,226055900,5570,5570,5570,5570,0
20240517,153300,226055900,5570,5570,5570,5570,0
20240517,153200,226055900,5570,5570,5570,5570,0
20240517,153100,226055900,5570,5570,5570,5570,0
20240517,153000,226055900,5570,5570,5570,5570,314
20240517,152900,224306920,5570,5570,5570,5570,0
20240517,152800,224306920,5570,5570,5570,5570,0
20240517,152700,224306920,5570,5570,5570,5570,0
20240517,152600,224306920,5570,5570,5570,5570,0
20240517,152500,224306920,5570,5570,5570,5570,0
20240517,152400,224306920,5570,5570,5570,5570,0
20240517,152300,224306920,5570,5570,5570,5570,0
20240517,152200,224306920,5570,5570,5570,5570,0
20240517,152100,224306920,5570,5570,5570,5570,0
20240517,152000,224306920,5570,5570,5570,5570,0
20240517,151900,224306920,5570,5520,5570,5520,118
20240517,151800,223654810,5520,5520,5520,5520,22
20240517,151700,223533370,5520,5520,5520,5520,20
20240517,151600,223422970,5520,5520,5520,5520,0
20240517,151500,223422970,5520,5520,5520,5520,87
20240517,151400,222942730,5570,5570,5570,5570,0
20240517,151300,222942730,5570,5570,5570,5570,0
20240517,151200,222942730,5570,5570,5570,5570,0
20240517,151100,222942730,5570,5570,5570,5570,0
20240517,151000,222942730,5570,5570,5570,5570,0
20240517,150900,222942730,5570,5570,5570,5570,1
20240517,150800,222937160,5570,5570,5570,5570,5
20240517,150700,222909310,5570,5570,5570,5570,0
20240517,150600,222909310,5570,5570,5570,5570,0
20240517,150500,222909310,5570,5570,5570,5570,0
20240517,150400,222909310,5570,5570,5570,5570,0
20240517,150300,222909310,5570,5570,5570,5570,30
20240517,150200,222742210,5560,5560,5560,5560,0
20240517,150100,222742210,5560,5560,5560,5560,0
20240517,150000,222742210,5560,5560,5560,5560,0
20240517,145900,222742210,5560,5560,5560,5560,0
20240517,145800,222742210,5560,5560,5560,5560,0
20240517,145700,222742210,5560,5560,5560,5560,0
20240517,145600,222742210,5560,5560,5560,5560,0
20240517,145500,222742210,5560,5560,5560,5560,0
20240517,145400,222742210,5560,5560,5560,5560,0
20240517,145300,222742210,5560,5560,5560,5560,0
20240517,145200,222742210,5560,5560,5560,5560,0
20240517,145100,222742210,5560,5530,5560,5530,96
20240517,145000,222209800,5530,5520,5530,5510,270
20240517,144900,220720970,5570,5570,5570,5570,0
20240517,144800,220720970,5570,5570,5570,5570,5
20240517,144700,220693120,5570,5570,5570,5570,0
20240517,144600,220693120,5570,5570,5570,5570,4
20240517,144500,220670840,5560,5560,5560,5560,0
20240517,144400,220670840,5560,5560,5560,5560,0
20240517,144300,220670840,5560,5560,5560,5560,0
20240517,144200,220670840,5560,5560,5560,5560,34
20240517,144100,220481800,5510,5510,5510,5510,0
20240517,144000,220481800,5510,5570,5570,5510,241
20240517,143900,219152600,5570,5570,5570,5570,0
20240517,143800,219152600,5570,5570,5570,5570,0
20240517,143700,219152600,5570,5570,5570,5570,0
20240517,143600,219152600,5570,5570,5570,5570,1
20240517,143500,219147030,5560,5560,5560,5560,1
20240517,143400,219141470,5570,5570,5570,5570,28
20240517,143300,218985510,5580,5580,5580,5580,0
20240517,143200,218985510,5580,5520,5580,5520,3023
20240517,143100,202297400,5520,5520,5520,5520,0
20240517,143000,202297400,5520,5520,5520,5510,2236
20240517,142900,189957040,5520,5530,5530,5520,511
20240517,142800,187132710,5530,5530,5530,5530,100
20240517,142700,186579710,5530,5530,5530,5530,200
20240517,142600,185473710,5530,5530,5530,5530,36
20240517,142500,185274630,5530,5530,5530,5530,59
20240517,142400,184948360,5530,5530,5530,5530,0
20240517,142300,184948360,5530,5530,5530,5530,0
20240517,142200,184948360,5530,5560,5580,5530,335
20240517,142100,183091330,5530,5530,5530,5530,0
20240517,142000,183091330,5530,5530,5530,5530,236
20240517,141900,181786250,5540,5540,5540,5540,211
20240517,141800,180617310,5540,5540,5540,5540,29
20240517,141700,180456650,5530,5530,5530,5530,1
20240517,141600,180451120,5540,5540,5540,5540,0
20240517,141500,180451120,5540,5540,5540,5540,0
20240517,141400,180451120,5540,5540,5540,5540,271
20240517,141300,178949780,5530,5530,5530,5530,0
20240517,141200,178949780,5530,5530,5530,5530,0
20240517,141100,178949780,5530,5530,5530,5530,173
20240517,141000,177993090,5530,5540,5540,5530,236
20240517,140900,176687410,5600,5600,5600,5600,0
20240517,140800,176687410,5600,5570,5600,5570,350
20240517,140700,174730260,5570,5560,5570,5560,17
20240517,140600,174635730,5570,5570,5570,5570,0
20240517,140500,174635730,5570,5570,5570,5570,0
20240517,140400,174635730,5570,5570,5570,5570,0
20240517,140300,174635730,5570,5570,5570,5570,0
20240517,140200,174635730,5570,5570,5570,5570,0
20240517,140100,174635730,5570,5570,5570,5570,0
20240517,140000,174635730,5570,5530,5570,5530,241
20240517,135900,173302800,5570,5570,5570,5570,0
20240517,135800,173302800,5570,5570,5570,5570,17
20240517,135700,173208110,5530,5530,5530,5530,0
20240517,135600,173208110,5530,5530,5530,5530,0
20240517,135500,173208110,5530,5530,5530,5530,0
20240517,135400,173208110,5530,5530,5530,5530,0
20240517,135300,173208110,5530,5530,5530,5530,0
20240517,135200,173208110,5530,5530,5530,5530,50
20240517,135100,172931610,5530,5530,5530,5530,0
20240517,135000,172931610,5530,5530,5530,5520,274
20240517,134900,171418650,5560,5560,5560,5560,58
20240517,134800,171096170,5560,5560,5560,5560,32
20240517,134700,170918250,5560,5560,5560,5560,0
20240517,134600,170918250,5560,5560,5560,5560,0
20240517,134500,170918250,5560,5560,5560,5560,100
20240517,134400,170362250,5560,5560,5560,5560,6
20240517,134300,170328890,5520,5520,5520,5520,164
20240517,134200,169423610,5520,5520,5520,5520,0
20240517,134100,169423610,5520,5520,5520,5520,0
20240517,134000,169423610,5520,5520,5520,5520,236
20240517,133900,168120890,5530,5530,5530,5530,0
20240517,133800,168120890,5530,5530,5530,5530,50
20240517,133700,167844390,5530,5530,5530,5530,0
20240517,133600,167844390,5530,5530,5530,5530,0
20240517,133500,167844390,5530,5530,5530,5530,0
20240517,133400,167844390,5530,5530,5530,5530,0
20240517,133300,167844390,5530,5530,5530,5530,90
20240517,133200,167346690,5530,5530,5530,5530,824
20240517,133100,162789970,5530,5540,5540,5530,51
20240517,133000,162507930,5540,5560,5560,5540,236
20240517,132900,161199390,5580,5570,5580,5570,802
20240517,132800,156732230,5560,5560,5560,5560,41
20240517,132700,156504270,5540,5540,5540,5540,0
20240517,132600,156504270,5540,5540,5540,5540,0
20240517,132500,156504270,5540,5540,5540,5540,0
20240517,132400,156504270,5540,5540,5540,5540,0
20240517,132300,156504270,5540,5540,5540,5540,0
20240517,132200,156504270,5540,5540,5540,5540,0
20240517,132100,156504270,5540,5540,5540,5540,8
20240517,132000,156459950,5540,5550,5550,5540,236
20240517,131900,155152480,5600,5600,5600,5600,0
20240517,131800,155152480,5600,5600,5600,5600,0
20240517,131700,155152480,5600,5600,5600,5600,0
20240517,131600,155152480,5600,5600,5600,5600,0
20240517,131500,155152480,5600,5600,5600,5600,200
20240517,131400,154032480,5600,5600,5600,5600,0
20240517,131300,154032480,5600,5600,5600,5600,0
20240517,131200,154032480,5600,5600,5600,5600,2
20240517,131100,154021280,5580,5580,5580,5580,2
20240517,131000,154010120,5600,5600,5600,5540,250
20240517,130900,152624150,5550,5550,5550,5550,0
20240517,130800,152624150,5550,5550,5550,5550,39
20240517,130700,152407700,5600,5600,5600,5600,0
20240517,130600,152407700,5600,5600,5600,5600,0
20240517,130500,152407700,5600,5600,5600,5600,0
20240517,130400,152407700,5600,5600,5600,5600,0
20240517,130300,152407700,5600,5600,5600,5600,0
20240517,130200,152407700,5600,5600,5600,5600,0
20240517,130100,152407700,5600,5600,5600,5600,0
20240517,130000,152407700,5600,5560,5600,5550,241
20240517,125900,151069790,5560,5560,5560,5560,0
20240517,125800,151069790,5560,5560,5560,5560,0
20240517,125700,151069790,5560,5560,5560,5560,0
20240517,125600,151069790,5560,5560,5560,5560,0
20240517,125500,151069790,5560,5560,5560,5560,0
20240517,125400,151069790,5560,5560,5560,5560,210
20240517,125300,149902190,5560,5560,5560,5560,0
20240517,125200,149902190,5560,5560,5560,5560,0
20240517,125100,149902190,5560,5560,5560,5560,0
20240517,125000,149902190,5560,5570,5570,5560,236
20240517,124900,148589550,5610,5610,5610,5610,0
20240517,124800,148589550,5610,5610,5610,5610,0
20240517,124700,148589550,5610,5610,5610,5610,0
20240517,124600,148589550,5610,5610,5610,5610,9
20240517,124500,148539060,5570,5570,5570,5570,0
20240517,124400,148539060,5570,5570,5570,5570,0
20240517,124300,148539060,5570,5570,5570,5570,0
20240517,124200,148539060,5570,5570,5570,5570,0
20240517,124100,148539060,5570,5570,5570,5570,0
20240517,124000,148539060,5570,5570,5570,5570,236
20240517,123900,147224540,5610,5610,5610,5610,0
20240517,123800,147224540,5610,5610,5610,5610,0
20240517,123700,147224540,5610,5610,5610,5610,0
20240517,123600,147224540,5610,5610,5610,5610,0
20240517,123500,147224540,5610,5610,5610,5610,0
20240517,123400,147224540,5610,5610,5610,5610,0
20240517,123300,147224540,5610,5610,5610,5610,0
20240517,123200,147224540,5610,5610,5610,5610,0
20240517,123100,147224540,5610,5610,5610,5610,3
20240517,123000,147207710,5570,5600,5610,5570,616
20240517,122900,143775770,5570,5570,5570,5570,0
20240517,122800,143775770,5570,5570,5570,5570,15
20240517,122700,143692220,5570,5570,5570,5570,240
20240517,122600,142355420,5580,5580,5580,5580,0
20240517,122500,142355420,5580,5580,5580,5580,0
20240517,122400,142355420,5580,5580,5580,5580,0
20240517,122300,142355420,5580,5580,5580,5580,154
20240517,122200,141496100,5580,5580,5580,5580,39
20240517,122100,141278480,5580,5580,5580,5580,0
20240517,122000,141278480,5580,5580,5580,5580,399
20240517,121900,139052060,5610,5610,5610,5610,0
20240517,121800,139052060,5610,5610,5610,5610,0
20240517,121700,139052060,5610,5610,5610,5610,0
20240517,121600,139052060,5610,5610,5610,5610,0
20240517,121500,139052060,5610,5610,5610,5610,0
20240517,121400,139052060,5610,5610,5610,5610,0
20240517,121300,139052060,5610,5610,5610,5610,356
20240517,121200,137054900,5610,5610,5610,5610,10
20240517,121100,136998800,5580,5580,5580,5580,0
20240517,121000,136998800,5580,5580,5580,5580,336
20240517,120900,135123920,5620,5620,5620,5620,0
20240517,120800,135123920,5620,5620,5620,5620,0
20240517,120700,135123920,5620,5620,5620,5620,0
20240517,120600,135123920,5620,5620,5620,5620,10
20240517,120500,135067720,5620,5620,5620,5620,9
20240517,120400,135017140,5620,5620,5620,5620,0
20240517,120300,135017140,5620,5620,5620,5620,0
20240517,120200,135017140,5620,5620,5620,5620,0
20240517,120100,135017140,5620,5610,5620,5610,16
20240517,120000,134927370,5580,5610,5610,5580,399
20240517,115900,132696060,5620,5620,5620,5620,0
20240517,115800,132696060,5620,5620,5620,5620,0
20240517,115700,132696060,5620,5620,5620,5620,0
20240517,115600,132696060,5620,5620,5620,5620,0
20240517,115500,132696060,5620,5620,5620,5620,0
20240517,115400,132696060,5620,5620,5620,5620,0
20240517,115300,132696060,5620,5620,5620,5620,0
20240517,115200,132696060,5620,5620,5620,5620,10
20240517,115100,132639860,5620,5610,5620,5610,80
20240517,115000,132191040,5580,5580,5580,5580,237
20240517,114900,130868580,5630,5590,5630,5580,109
20240517,114800,130259020,5630,5630,5630,5630,0
20240517,114700,130259020,5630,5630,5630,5630,0
20240517,114600,130259020,5630,5630,5630,5630,0
20240517,114500,130259020,5630,5630,5630,5630,0
20240517,114400,130259020,5630,5630,5630,5630,0
20240517,114300,130259020,5630,5630,5630,5630,0
20240517,114200,130259020,5630,5630,5630,5630,256
20240517,114100,128817740,5630,5580,5640,5580,898
20240517,114000,123786730,5570,5570,5570,5570,237
20240517,113900,122466640,5570,5570,5570,5570,0
20240517,113800,122466640,5570,5570,5570,5570,0
20240517,113700,122466640,5570,5570,5570,5570,0
20240517,113600,122466640,5570,5570,5570,5570,0
20240517,113500,122466640,5570,5570,5570,5570,0
20240517,113400,122466640,5570,5570,5570,5570,0
20240517,113300,122466640,5570,5570,5570,5570,0
20240517,113200,122466640,5570,5570,5570,5570,598
20240517,113100,119135780,5580,5580,5580,5580,0
20240517,113000,119135780,5580,5580,5580,5580,0
20240517,112900,119135780,5580,5580,5580,5580,0
20240517,112800,119135780,5580,5580,5580,5580,1
20240517,112700,119130200,5580,5580,5580,5580,0
20240517,112600,119130200,5580,5580,5580,5580,0
20240517,112500,119130200,5580,5580,5580,5580,0
20240517,112400,119130200,5580,5580,5580,5580,0
20240517,112300,119130200,5580,5580,5580,5580,0
20240517,112200,119130200,5580,5580,5580,5580,0
20240517,112100,119130200,5580,5580,5580,5580,0
20240517,112000,119130200,5580,5580,5580,5580,90
20240517,111900,118628000,5590,5590,5590,5590,30
20240517,111800,118460300,5600,5600,5600,5600,10
20240517,111700,118404300,5610,5610,5610,5610,0
20240517,111600,118404300,5610,5610,5610,5610,1
20240517,111500,118398690,5610,5610,5610,5610,0
20240517,111400,118398690,5610,5610,5610,5610,32
20240517,111300,118219170,5600,5600,5600,5600,1161
20240517,111200,111717570,5600,5550,5600,5550,598
20240517,111100,108373100,5560,5560,5570,5540,600
20240517,111000,105037220,5520,5600,5600,5520,2440
20240517,110900,91519190,5660,5610,5660,5610,312
20240517,110800,89763500,5670,5630,5670,5630,11
20240517,110700,89701530,5670,5640,5670,5640,2
20240517,110600,89690220,5690,5700,5700,5630,221
20240517,110500,88445670,5700,5650,5700,5650,46
20240517,110400,88185000,5660,5660,5660,5660,27
20240517,110300,88032180,5650,5630,5650,5630,342
20240517,110200,86099900,5610,5610,5610,5610,0
20240517,110100,86099900,5610,5610,5610,5610,25
20240517,110000,85959650,5610,5610,5610,5610,234
20240517,105900,84646910,5610,5560,5610,5560,2011
20240517,105800,73441210,5560,5560,5560,5560,75
20240517,105700,73024210,5530,5530,5530,5530,0
20240517,105600,73024210,5530,5530,5530,5530,0
20240517,105500,73024210,5530,5530,5530,5530,0
20240517,105400,73024210,5530,5530,5530,5530,62
20240517,105300,72681350,5530,5530,5530,5530,0
20240517,105200,72681350,5530,5530,5530,5530,0
20240517,105100,72681350,5530,5530,5530,5530,0
20240517,105000,72681350,5530,5530,5530,5530,0
20240517,104900,72681350,5530,5530,5530,5530,0
20240517,104800,72681350,5530,5570,5570,5530,550
20240517,104700,69633750,5570,5570,5570,5570,1
20240517,104600,69628180,5570,5570,5570,5570,0
20240517,104500,69628180,5570,5570,5570,5570,0
20240517,104400,69628180,5570,5570,5570,5570,100
20240517,104300,69071180,5570,5570,5570,5570,7
20240517,104200,69032190,5570,5570,5570,5570,5
20240517,104100,69004340,5570,5570,5570,5570,0
20240517,104000,69004340,5570,5570,5570,5570,71
20240517,103900,68608870,5570,5570,5570,5570,142
20240517,103800,67817930,5570,5570,5570,5570,10
20240517,103700,67762230,5570,5570,5570,5570,0
20240517,103600,67762230,5570,5570,5570,5570,0
20240517,103500,67762230,5570,5560,5570,5560,915
20240517,103400,62667280,5570,5570,5570,5570,0
20240517,103300,62667280,5570,5570,5570,5570,0
20240517,103200,62667280,5570,5570,5570,5570,1
20240517,103100,62661710,5520,5520,5520,5520,0
20240517,103000,62661710,5520,5520,5520,5520,0
20240517,102900,62661710,5520,5520,5520,5520,18
20240517,102800,62562350,5570,5570,5570,5570,0
20240517,102700,62562350,5570,5570,5570,5570,0
20240517,102600,62562350,5570,5570,5570,5570,1
20240517,102500,62556780,5570,5570,5570,5570,0
20240517,102400,62556780,5570,5570,5570,5570,0
20240517,102300,62556780,5570,5570,5570,5570,0
20240517,102200,62556780,5570,5570,5570,5570,0
20240517,102100,62556780,5570,5570,5570,5570,0
20240517,102000,62556780,5570,5570,5570,5570,29
20240517,101900,62395250,5570,5570,5570,5570,0
20240517,101800,62395250,5570,5570,5570,5570,0
20240517,101700,62395250,5570,5570,5570,5570,1
20240517,101600,62389680,5570,5570,5570,5570,0
20240517,101500,62389680,5570,5570,5570,5570,0
20240517,101400,62389680,5570,5570,5570,5570,0
20240517,101300,62389680,5570,5570,5570,5570,0
20240517,101200,62389680,5570,5570,5570,5570,0
20240517,101100,62389680,5570,5570,5570,5570,0
20240517,101000,62389680,5570,5570,5570,5570,0
20240517,100900,62389680,5570,5570,5570,5570,0
20240517,100800,62389680,5570,5570,5570,5570,0
20240517,100700,62389680,5570,5570,5570,5570,0
20240517,100600,62389680,5570,5570,5570,5570,1
20240517,100500,62384110,5570,5570,5570,5570,359
20240517,100400,60384480,5570,5570,5570,5570,31
20240517,100300,60211810,5570,5570,5570,5570,1
20240517,100200,60206240,5570,5570,5570,5570,0
20240517,100100,60206240,5570,5570,5570,5570,11
20240517,100000,60144970,5570,5570,5570,5570,0
20240517,095900,60144970,5570,5570,5570,5570,4
20240517,095800,60122690,5570,5510,5570,5510,695
20240517,095700,56269810,5510,5510,5510,5510,107
20240517,095600,55680240,5510,5490,5510,5490,25
20240517,095500,55542610,5510,5510,5510,5510,2
20240517,095400,55531590,5510,5510,5510,5510,0
20240517,095300,55531590,5510,5510,5510,5510,0
20240517,095200,55531590,5510,5510,5510,5510,0
20240517,095100,55531590,5510,5510,5510,5510,0
20240517,095000,55531590,5510,5510,5510,5510,1
20240517,094900,55526080,5490,5490,5490,5490,0
20240517,094800,55526080,5490,5500,5500,5490,394
20240517,094700,53363010,5490,5490,5490,5490,1000
20240517,094600,47873010,5490,5490,5490,5490,0
20240517,094500,47873010,5490,5520,5520,5490,302
20240517,094400,46213350,5490,5490,5490,5490,0
20240517,094300,46213350,5490,5510,5510,5490,1900
20240517,094200,35768420,5500,5500,5500,5500,0
20240517,094100,35768420,5500,5500,5500,5500,0
20240517,094000,35768420,5500,5500,5500,5500,0
20240517,093900,35768420,5500,5530,5530,5500,1179
20240517,093800,29275730,5530,5530,5530,5530,6
20240517,093700,29242550,5530,5530,5530,5530,435
20240517,093600,26837000,5510,5510,5510,5510,1
20240517,093500,26831490,5530,5530,5530,5530,1
20240517,093400,26825960,5530,5520,5530,5510,307
20240517,093300,25133950,5530,5530,5530,5530,27
20240517,093200,24984640,5520,5520,5520,5520,0
20240517,093100,24984640,5520,5530,5530,5520,158
20240517,093000,24112450,5520,5520,5520,5520,0
20240517,092900,24112450,5520,5510,5520,5510,352
20240517,092800,22171480,5530,5530,5530,5530,0
20240517,092700,22171480,5530,5530,5530,5530,0
20240517,092600,22171480,5530,5530,5530,5530,0
20240517,092500,22171480,5530,5510,5530,5510,104
20240517,092400,21598360,5510,5510,5510,5510,0
20240517,092300,21598360,5510,5510,5510,5510,0
20240517,092200,21598360,5510,5510,5510,5510,5
20240517,092100,21570810,5510,5520,5520,5510,100
20240517,092000,21019490,5510,5510,5510,5510,16
20240517,091900,20931330,5510,5510,5510,5510,5
20240517,091800,20903780,5530,5530,5530,5530,0
20240517,091700,20903780,5530,5530,5530,5530,280
20240517,091600,19355380,5580,5580,5580,5580,0
20240517,091500,19355380,5580,5580,5580,5580,0
20240517,091400,19355380,5580,5580,5580,5580,0
20240517,091300,19355380,5580,5580,5580,5580,0
20240517,091200,19355380,5580,5580,5580,5580,0
20240517,091100,19355380,5580,5580,5580,5580,5
20240517,091000,19327480,5570,5500,5570,5500,181
20240517,090900,18319390,5560,5560,5560,5560,378
20240517,090800,16217710,5560,5560,5560,5560,0
20240517,090700,16217710,5560,5540,5560,5540,71
20240517,090600,15824330,5540,5520,5540,5490,1640
20240517,090500,6798620,5540,5520,5540,5520,10
20240517,090400,6743240,5540,5540,5540,5540,0
20240517,090300,6743240,5540,5540,5560,5530,659
20240517,090200,3095830,5540,5530,5540,5530,2
20240517,090100,3084760,5540,5540,5540,5540,32
20240517,090000,2907480,5540,5570,5570,5540,500