KissMeData/045340/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,192600,289027080,5470,5470,5470,5470,546
20240522,192500,289027080,5470,5470,5470,5470,0
20240522,192400,289027080,5470,5470,5470,5470,0
20240522,192300,289027080,5470,5470,5470,5470,0
20240522,192200,289027080,5470,5470,5470,5470,0
20240522,192100,289027080,5470,5470,5470,5470,0
20240522,192000,289027080,5470,5470,5470,5470,0
20240522,191900,289027080,5470,5470,5470,5470,0
20240522,191800,289027080,5470,5470,5470,5470,0
20240522,191700,289027080,5470,5470,5470,5470,0
20240522,191600,289027080,5470,5470,5470,5470,0
20240522,191500,289027080,5470,5470,5470,5470,0
20240522,191400,289027080,5470,5470,5470,5470,0
20240522,191300,289027080,5470,5470,5470,5470,0
20240522,191200,289027080,5470,5470,5470,5470,0
20240522,191100,289027080,5470,5470,5470,5470,0
20240522,191000,289027080,5470,5470,5470,5470,0
20240522,190900,289027080,5470,5470,5470,5470,0
20240522,190800,289027080,5470,5470,5470,5470,0
20240522,190700,289027080,5470,5470,5470,5470,0
20240522,190600,289027080,5470,5470,5470,5470,0
20240522,190500,289027080,5470,5470,5470,5470,0
20240522,190400,289027080,5470,5470,5470,5470,0
20240522,190300,289027080,5470,5470,5470,5470,0
20240522,190200,289027080,5470,5470,5470,5470,0
20240522,190100,289027080,5470,5470,5470,5470,0
20240522,190000,289027080,5470,5470,5470,5470,0
20240522,185900,289027080,5470,5470,5470,5470,0
20240522,185800,289027080,5470,5470,5470,5470,0
20240522,185700,289027080,5470,5470,5470,5470,0
20240522,185600,289027080,5470,5470,5470,5470,546
20240522,185500,289027080,5470,5470,5470,5470,0
20240522,185400,289027080,5470,5470,5470,5470,0
20240522,185300,289027080,5470,5470,5470,5470,0
20240522,185200,289027080,5470,5470,5470,5470,0
20240522,185100,289027080,5470,5470,5470,5470,0
20240522,185000,289027080,5470,5470,5470,5470,0
20240522,184900,289027080,5470,5470,5470,5470,0
20240522,184800,289027080,5470,5470,5470,5470,0
20240522,184700,289027080,5470,5470,5470,5470,0
20240522,184600,289027080,5470,5470,5470,5470,0
20240522,184500,289027080,5470,5470,5470,5470,0
20240522,184400,289027080,5470,5470,5470,5470,0
20240522,184300,289027080,5470,5470,5470,5470,0
20240522,184200,289027080,5470,5470,5470,5470,0
20240522,184100,289027080,5470,5470,5470,5470,0
20240522,184000,289027080,5470,5470,5470,5470,0
20240522,183900,289027080,5470,5470,5470,5470,0
20240522,183800,289027080,5470,5470,5470,5470,0
20240522,183700,289027080,5470,5470,5470,5470,0
20240522,183600,289027080,5470,5470,5470,5470,0
20240522,183500,289027080,5470,5470,5470,5470,0
20240522,183400,289027080,5470,5470,5470,5470,0
20240522,183300,289027080,5470,5470,5470,5470,0
20240522,183200,289027080,5470,5470,5470,5470,0
20240522,183100,289027080,5470,5470,5470,5470,0
20240522,183000,289027080,5470,5470,5470,5470,0
20240522,182900,289027080,5470,5470,5470,5470,0
20240522,182800,289027080,5470,5470,5470,5470,0
20240522,182700,289027080,5470,5470,5470,5470,0
20240522,182600,289027080,5470,5470,5470,5470,546
20240522,182500,289027080,5470,5470,5470,5470,0
20240522,182400,289027080,5470,5470,5470,5470,0
20240522,182300,289027080,5470,5470,5470,5470,0
20240522,182200,289027080,5470,5470,5470,5470,0
20240522,182100,289027080,5470,5470,5470,5470,0
20240522,182000,289027080,5470,5470,5470,5470,0
20240522,181900,289027080,5470,5470,5470,5470,0
20240522,181800,289027080,5470,5470,5470,5470,0
20240522,181700,289027080,5470,5470,5470,5470,0
20240522,181600,289027080,5470,5470,5470,5470,0
20240522,181500,289027080,5470,5470,5470,5470,0
20240522,181400,289027080,5470,5470,5470,5470,0
20240522,181300,289027080,5470,5470,5470,5470,0
20240522,181200,289027080,5470,5470,5470,5470,0
20240522,181100,289027080,5470,5470,5470,5470,0
20240522,181000,289027080,5470,5470,5470,5470,0
20240522,180900,289027080,5470,5470,5470,5470,0
20240522,180800,289027080,5470,5470,5470,5470,0
20240522,180700,289027080,5470,5470,5470,5470,0
20240522,180600,289027080,5470,5470,5470,5470,0
20240522,180500,289027080,5470,5470,5470,5470,0
20240522,180400,289027080,5470,5470,5470,5470,0
20240522,180300,289027080,5470,5470,5470,5470,0
20240522,180200,289027080,5470,5470,5470,5470,0
20240522,180100,289027080,5470,5470,5470,5470,0
20240522,180000,289027080,5470,5470,5470,5470,0
20240522,175900,289027080,5470,5470,5470,5470,0
20240522,175800,289027080,5470,5470,5470,5470,0
20240522,175700,289027080,5470,5470,5470,5470,0
20240522,175600,289027080,5470,5470,5470,5470,546
20240522,175500,289027080,5470,5470,5470,5470,0
20240522,175400,289027080,5470,5470,5470,5470,0
20240522,175300,289027080,5470,5470,5470,5470,0
20240522,175200,289027080,5470,5470,5470,5470,0
20240522,175100,289027080,5470,5470,5470,5470,0
20240522,175000,289027080,5470,5470,5470,5470,0
20240522,174900,289027080,5470,5470,5470,5470,0
20240522,174800,289027080,5470,5470,5470,5470,0
20240522,174700,289027080,5470,5470,5470,5470,0
20240522,174600,289027080,5470,5470,5470,5470,0
20240522,174500,289027080,5470,5470,5470,5470,0
20240522,174400,289027080,5470,5470,5470,5470,0
20240522,174300,289027080,5470,5470,5470,5470,0
20240522,174200,289027080,5470,5470,5470,5470,0
20240522,174100,289027080,5470,5470,5470,5470,0
20240522,174000,289027080,5470,5470,5470,5470,0
20240522,173900,289027080,5470,5470,5470,5470,0
20240522,173800,289027080,5470,5470,5470,5470,0
20240522,173700,289027080,5470,5470,5470,5470,0
20240522,173600,289027080,5470,5470,5470,5470,0
20240522,173500,289027080,5470,5470,5470,5470,0
20240522,173400,289027080,5470,5470,5470,5470,0
20240522,173300,289027080,5470,5470,5470,5470,0
20240522,173200,289027080,5470,5470,5470,5470,0
20240522,173100,289027080,5470,5470,5470,5470,0
20240522,173000,289027080,5470,5470,5470,5470,0
20240522,172900,289027080,5470,5470,5470,5470,0
20240522,172800,289027080,5470,5470,5470,5470,0
20240522,172700,289027080,5470,5470,5470,5470,0
20240522,172600,289027080,5470,5470,5470,5470,546
20240522,172500,289027080,5470,5470,5470,5470,0
20240522,172400,289027080,5470,5470,5470,5470,0
20240522,172300,289027080,5470,5470,5470,5470,0
20240522,172200,289027080,5470,5470,5470,5470,0
20240522,172100,289027080,5470,5470,5470,5470,0
20240522,172000,289027080,5470,5470,5470,5470,0
20240522,171900,289027080,5470,5470,5470,5470,0
20240522,171800,289027080,5470,5470,5470,5470,0
20240522,171700,289027080,5470,5470,5470,5470,0
20240522,171600,289027080,5470,5470,5470,5470,0
20240522,171500,289027080,5470,5470,5470,5470,0
20240522,171400,289027080,5470,5470,5470,5470,0
20240522,171300,289027080,5470,5470,5470,5470,0
20240522,171200,289027080,5470,5470,5470,5470,0
20240522,171100,289027080,5470,5470,5470,5470,0
20240522,171000,289027080,5470,5470,5470,5470,0
20240522,170900,289027080,5470,5470,5470,5470,0
20240522,170800,289027080,5470,5470,5470,5470,0
20240522,170700,289027080,5470,5470,5470,5470,0
20240522,170600,289027080,5470,5470,5470,5470,0
20240522,170500,289027080,5470,5470,5470,5470,0
20240522,170400,289027080,5470,5470,5470,5470,0
20240522,170300,289027080,5470,5470,5470,5470,0
20240522,170200,289027080,5470,5470,5470,5470,0
20240522,170100,289027080,5470,5470,5470,5470,0
20240522,170000,289027080,5470,5470,5470,5470,0
20240522,165900,289027080,5470,5470,5470,5470,0
20240522,165800,289027080,5470,5470,5470,5470,0
20240522,165700,289027080,5470,5470,5470,5470,0
20240522,165600,289027080,5470,5470,5470,5470,546
20240522,165500,289027080,5470,5470,5470,5470,0
20240522,165400,289027080,5470,5470,5470,5470,0
20240522,165300,289027080,5470,5470,5470,5470,0
20240522,165200,289027080,5470,5470,5470,5470,0
20240522,165100,289027080,5470,5470,5470,5470,0
20240522,165000,289027080,5470,5470,5470,5470,0
20240522,164900,289027080,5470,5470,5470,5470,0
20240522,164800,289027080,5470,5470,5470,5470,0
20240522,164700,289027080,5470,5470,5470,5470,0
20240522,164600,289027080,5470,5470,5470,5470,0
20240522,164500,289027080,5470,5470,5470,5470,0
20240522,164400,289027080,5470,5470,5470,5470,0
20240522,164300,289027080,5470,5470,5470,5470,0
20240522,164200,289027080,5470,5470,5470,5470,0
20240522,164100,289027080,5470,5470,5470,5470,0
20240522,164000,289027080,5470,5470,5470,5470,0
20240522,163900,289027080,5470,5470,5470,5470,0
20240522,163800,289027080,5470,5470,5470,5470,0
20240522,163700,289027080,5470,5470,5470,5470,0
20240522,163600,289027080,5470,5470,5470,5470,0
20240522,163500,289027080,5470,5470,5470,5470,0
20240522,163400,289027080,5470,5470,5470,5470,0
20240522,163300,289027080,5470,5470,5470,5470,0
20240522,163200,289027080,5470,5470,5470,5470,0
20240522,163100,289027080,5470,5470,5470,5470,0
20240522,163000,289027080,5470,5470,5470,5470,0
20240522,162900,289027080,5470,5470,5470,5470,0
20240522,162800,289027080,5470,5470,5470,5470,0
20240522,162700,289027080,5470,5470,5470,5470,0
20240522,162600,289027080,5470,5470,5470,5470,546
20240522,162500,289027080,5470,5470,5470,5470,0
20240522,162400,289027080,5470,5470,5470,5470,0
20240522,162300,289027080,5470,5470,5470,5470,0
20240522,162200,289027080,5470,5470,5470,5470,0
20240522,162100,289027080,5470,5470,5470,5470,0
20240522,162000,289027080,5470,5470,5470,5470,0
20240522,161900,289027080,5470,5470,5470,5470,0
20240522,161800,289027080,5470,5470,5470,5470,0
20240522,161700,289027080,5470,5470,5470,5470,0
20240522,161600,289027080,5470,5470,5470,5470,0
20240522,161500,289027080,5470,5470,5470,5470,0
20240522,161400,289027080,5470,5470,5470,5470,0
20240522,161300,289027080,5470,5470,5470,5470,0
20240522,161200,289027080,5470,5470,5470,5470,0
20240522,161100,289027080,5470,5470,5470,5470,0
20240522,161000,289027080,5470,5470,5470,5470,0
20240522,160900,289027080,5470,5470,5470,5470,0
20240522,160800,289027080,5470,5470,5470,5470,0
20240522,160700,289027080,5470,5470,5470,5470,0
20240522,160600,289027080,5470,5470,5470,5470,0
20240522,160500,289027080,5470,5470,5470,5470,0
20240522,160400,289027080,5470,5470,5470,5470,0
20240522,160300,289027080,5470,5470,5470,5470,0
20240522,160200,289027080,5470,5470,5470,5470,0
20240522,160100,289027080,5470,5470,5470,5470,0
20240522,160000,289027080,5470,5470,5470,5470,0
20240522,155900,289027080,5470,5470,5470,5470,0
20240522,155800,289027080,5470,5470,5470,5470,0
20240522,155700,289027080,5470,5470,5470,5470,0
20240522,155600,289027080,5470,5470,5470,5470,546
20240522,155500,289027080,5470,5470,5470,5470,0
20240522,155400,289027080,5470,5470,5470,5470,0
20240522,155300,289027080,5470,5470,5470,5470,0
20240522,155200,289027080,5470,5470,5470,5470,0
20240522,155100,289027080,5470,5470,5470,5470,0
20240522,155000,289027080,5470,5470,5470,5470,0
20240522,154900,289027080,5470,5470,5470,5470,0
20240522,154800,289027080,5470,5470,5470,5470,0
20240522,154700,289027080,5470,5470,5470,5470,0
20240522,154600,289027080,5470,5470,5470,5470,0
20240522,154500,289027080,5470,5470,5470,5470,0
20240522,154400,289027080,5470,5470,5470,5470,0
20240522,154300,289027080,5470,5470,5470,5470,0
20240522,154200,289027080,5470,5470,5470,5470,0
20240522,154100,289027080,5470,5470,5470,5470,0
20240522,154000,289027080,5470,5470,5470,5470,0
20240522,153900,289027080,5470,5470,5470,5470,0
20240522,153800,289027080,5470,5470,5470,5470,0
20240522,153700,289027080,5470,5470,5470,5470,0
20240522,153600,289027080,5470,5470,5470,5470,0
20240522,153500,289027080,5470,5470,5470,5470,0
20240522,153400,289027080,5470,5470,5470,5470,0
20240522,153300,289027080,5470,5470,5470,5470,0
20240522,153200,289027080,5470,5470,5470,5470,0
20240522,153100,289027080,5470,5470,5470,5470,0
20240522,153000,289027080,5470,5470,5470,5470,546
20240522,152900,286040460,5460,5460,5460,5460,0
20240522,152800,286040460,5460,5460,5460,5460,0
20240522,152700,286040460,5460,5460,5460,5460,0
20240522,152600,286040460,5460,5460,5460,5460,0
20240522,152500,286040460,5460,5460,5460,5460,0
20240522,152400,286040460,5460,5460,5460,5460,0
20240522,152300,286040460,5460,5460,5460,5460,0
20240522,152200,286040460,5460,5460,5460,5460,0
20240522,152100,286040460,5460,5460,5460,5460,0
20240522,152000,286040460,5460,5460,5460,5460,0
20240522,151900,286040460,5460,5460,5460,5450,169
20240522,151800,285118240,5450,5460,5460,5450,149
20240522,151700,284304990,5460,5460,5460,5460,0
20240522,151600,284304990,5460,5460,5460,5460,0
20240522,151500,284304990,5460,5460,5460,5460,20
20240522,151400,284195790,5480,5480,5480,5480,9
20240522,151300,284146470,5460,5470,5470,5460,500
20240522,151200,281416460,5470,5470,5470,5470,0
20240522,151100,281416460,5470,5470,5470,5470,74
20240522,151000,281011680,5470,5470,5470,5470,60
20240522,150900,280683480,5480,5480,5480,5480,0
20240522,150800,280683480,5480,5480,5480,5480,0
20240522,150700,280683480,5480,5480,5480,5480,0
20240522,150600,280683480,5480,5480,5480,5480,0
20240522,150500,280683480,5480,5480,5480,5480,0
20240522,150400,280683480,5480,5480,5480,5480,155
20240522,150300,279834080,5480,5480,5480,5480,10
20240522,150200,279779280,5470,5470,5470,5470,0
20240522,150100,279779280,5470,5470,5470,5470,1
20240522,150000,279773810,5470,5470,5470,5470,18
20240522,145900,279675350,5470,5470,5470,5470,0
20240522,145800,279675350,5470,5470,5470,5470,1
20240522,145700,279669880,5470,5470,5470,5470,21
20240522,145600,279555010,5470,5470,5470,5470,0
20240522,145500,279555010,5470,5470,5470,5470,2
20240522,145400,279544070,5470,5450,5470,5450,129
20240522,145300,278838800,5470,5470,5470,5470,1
20240522,145200,278833330,5460,5460,5460,5460,2
20240522,145100,278822410,5470,5470,5470,5470,0
20240522,145000,278822410,5470,5470,5470,5470,5
20240522,144900,278795060,5470,5450,5470,5450,4
20240522,144800,278773200,5450,5450,5450,5450,0
20240522,144700,278773200,5450,5450,5450,5450,5
20240522,144600,278745950,5450,5450,5450,5450,0
20240522,144500,278745950,5450,5450,5450,5450,1
20240522,144400,278740500,5470,5470,5470,5470,0
20240522,144300,278740500,5470,5470,5470,5470,0
20240522,144200,278740500,5470,5470,5470,5470,10
20240522,144100,278685800,5450,5450,5450,5450,0
20240522,144000,278685800,5450,5450,5450,5450,18
20240522,143900,278587700,5450,5450,5450,5450,0
20240522,143800,278587700,5450,5450,5450,5450,23
20240522,143700,278462350,5450,5450,5450,5450,0
20240522,143600,278462350,5450,5450,5450,5450,0
20240522,143500,278462350,5450,5450,5450,5450,0
20240522,143400,278462350,5450,5450,5450,5450,18
20240522,143300,278364250,5460,5460,5460,5460,2
20240522,143200,278353330,5460,5460,5460,5460,0
20240522,143100,278353330,5460,5460,5460,5460,0
20240522,143000,278353330,5460,5460,5460,5460,0
20240522,142900,278353330,5460,5460,5460,5460,0
20240522,142800,278353330,5460,5460,5460,5460,0
20240522,142700,278353330,5460,5460,5460,5460,250
20240522,142600,276988330,5460,5460,5460,5460,0
20240522,142500,276988330,5460,5460,5460,5460,0
20240522,142400,276988330,5460,5460,5460,5460,0
20240522,142300,276988330,5460,5460,5460,5460,0
20240522,142200,276988330,5460,5460,5460,5460,3
20240522,142100,276971950,5460,5460,5460,5460,182
20240522,142000,275978230,5460,5460,5460,5460,0
20240522,141900,275978230,5460,5460,5460,5460,0
20240522,141800,275978230,5460,5460,5460,5460,0
20240522,141700,275978230,5460,5460,5460,5460,0
20240522,141600,275978230,5460,5460,5460,5460,0
20240522,141500,275978230,5460,5460,5460,5460,250
20240522,141400,274613230,5440,5440,5470,5440,29
20240522,141300,274455290,5440,5440,5440,5440,225
20240522,141200,273231290,5450,5450,5450,5450,0
20240522,141100,273231290,5450,5450,5450,5450,0
20240522,141000,273231290,5450,5450,5450,5450,0
20240522,140900,273231290,5450,5450,5450,5450,598
20240522,140800,269972190,5470,5460,5470,5460,3
20240522,140700,269955800,5450,5450,5450,5450,0
20240522,140600,269955800,5450,5450,5450,5450,0
20240522,140500,269955800,5450,5450,5450,5450,0
20240522,140400,269955800,5450,5450,5450,5450,18
20240522,140300,269857700,5460,5460,5460,5460,0
20240522,140200,269857700,5460,5460,5460,5460,0
20240522,140100,269857700,5460,5460,5460,5460,0
20240522,140000,269857700,5460,5460,5460,5460,182
20240522,135900,268863980,5470,5470,5470,5470,0
20240522,135800,268863980,5470,5470,5470,5470,0
20240522,135700,268863980,5470,5470,5470,5470,0
20240522,135600,268863980,5470,5460,5470,5460,4
20240522,135500,268842130,5460,5460,5460,5460,0
20240522,135400,268842130,5460,5460,5460,5460,1
20240522,135300,268836670,5470,5470,5470,5470,0
20240522,135200,268836670,5470,5460,5470,5460,3
20240522,135100,268820280,5450,5450,5450,5450,195
20240522,135000,267757530,5450,5450,5450,5450,11
20240522,134900,267697580,5460,5460,5460,5460,9
20240522,134800,267648440,5460,5460,5460,5460,3
20240522,134700,267632060,5470,5470,5470,5470,0
20240522,134600,267632060,5470,5470,5470,5470,0
20240522,134500,267632060,5470,5460,5470,5460,16
20240522,134400,267544690,5450,5450,5450,5450,18
20240522,134300,267446590,5460,5460,5460,5460,7
20240522,134200,267408370,5470,5470,5470,5470,0
20240522,134100,267408370,5470,5470,5470,5470,0
20240522,134000,267408370,5470,5470,5470,5470,0
20240522,133900,267408370,5470,5460,5470,5460,6
20240522,133800,267375600,5450,5450,5450,5450,1
20240522,133700,267370150,5470,5470,5470,5470,0
20240522,133600,267370150,5470,5450,5470,5450,20
20240522,133500,267260950,5440,5440,5440,5440,0
20240522,133400,267260950,5440,5440,5440,5440,1
20240522,133300,267255510,5450,5450,5450,5450,0
20240522,133200,267255510,5450,5450,5450,5450,0
20240522,133100,267255510,5450,5450,5450,5450,1
20240522,133000,267250060,5440,5440,5440,5440,17
20240522,132900,267157580,5440,5440,5440,5440,0
20240522,132800,267157580,5440,5440,5440,5440,0
20240522,132700,267157580,5440,5440,5440,5440,31
20240522,132600,266988940,5460,5460,5460,5460,0
20240522,132500,266988940,5460,5460,5460,5460,0
20240522,132400,266988940,5460,5440,5460,5440,914
20240522,132300,261998840,5450,5450,5450,5450,0
20240522,132200,261998840,5450,5450,5450,5450,1
20240522,132100,261993390,5450,5450,5450,5450,5
20240522,132000,261966140,5460,5450,5460,5450,9
20240522,131900,261917070,5440,5440,5440,5440,0
20240522,131800,261917070,5440,5440,5440,5440,176
20240522,131700,260959630,5450,5450,5450,5450,0
20240522,131600,260959630,5450,5450,5450,5450,0
20240522,131500,260959630,5450,5450,5450,5450,0
20240522,131400,260959630,5450,5440,5450,5440,81
20240522,131300,260518980,5450,5450,5450,5450,0
20240522,131200,260518980,5450,5450,5450,5450,0
20240522,131100,260518980,5450,5450,5450,5450,0
20240522,131000,260518980,5450,5450,5450,5450,0
20240522,130900,260518980,5450,5450,5450,5450,210
20240522,130800,259374480,5460,5450,5460,5450,60
20240522,130700,259047380,5450,5460,5460,5450,78
20240522,130600,258622180,5450,5450,5450,5450,1200
20240522,130500,252082180,5450,5450,5450,5450,0
20240522,130400,252082180,5450,5450,5450,5450,17
20240522,130300,251989530,5460,5460,5460,5460,0
20240522,130200,251989530,5460,5460,5460,5460,0
20240522,130100,251989530,5460,5460,5460,5460,0
20240522,130000,251989530,5460,5460,5460,5460,0
20240522,125900,251989530,5460,5460,5460,5460,14
20240522,125800,251913090,5460,5460,5460,5460,114
20240522,125700,251290650,5460,5460,5460,5460,15
20240522,125600,251208750,5450,5460,5460,5450,150
20240522,125500,250390750,5460,5460,5460,5460,0
20240522,125400,250390750,5460,5460,5460,5460,0
20240522,125300,250390750,5460,5460,5460,5460,1
20240522,125200,250385290,5470,5470,5470,5470,31
20240522,125100,250215720,5470,5450,5470,5450,83
20240522,125000,249763260,5450,5450,5450,5450,17
20240522,124900,249670610,5450,5450,5450,5450,0
20240522,124800,249670610,5450,5450,5450,5450,0
20240522,124700,249670610,5450,5450,5450,5450,0
20240522,124600,249670610,5450,5460,5460,5450,156
20240522,124500,248819810,5460,5460,5460,5460,1
20240522,124400,248814350,5470,5460,5480,5460,20
20240522,124300,248705100,5460,5470,5480,5460,21
20240522,124200,248590300,5480,5480,5480,5480,0
20240522,124100,248590300,5480,5480,5480,5480,0
20240522,124000,248590300,5480,5480,5480,5480,6
20240522,123900,248557420,5480,5480,5480,5480,0
20240522,123800,248557420,5480,5480,5480,5480,1
20240522,123700,248551940,5480,5480,5480,5480,20
20240522,123600,248442340,5480,5470,5480,5470,2
20240522,123500,248431390,5460,5460,5460,5460,10
20240522,123400,248376790,5460,5460,5460,5460,18
20240522,123300,248278510,5480,5480,5480,5480,0
20240522,123200,248278510,5480,5480,5480,5480,0
20240522,123100,248278510,5480,5480,5480,5480,0
20240522,123000,248278510,5480,5480,5480,5480,0
20240522,122900,248278510,5480,5480,5480,5480,0
20240522,122800,248278510,5480,5480,5480,5480,0
20240522,122700,248278510,5480,5480,5480,5480,52
20240522,122600,247993550,5480,5470,5480,5470,2
20240522,122500,247982600,5480,5480,5480,5480,0
20240522,122400,247982600,5480,5460,5480,5460,3
20240522,122300,247966200,5450,5460,5460,5450,163
20240522,122200,247076840,5460,5480,5480,5460,2807
20240522,122100,231740010,5480,5480,5480,5480,0
20240522,122000,231740010,5480,5480,5480,5480,17
20240522,121900,231646850,5480,5480,5480,5480,0
20240522,121800,231646850,5480,5480,5480,5480,0
20240522,121700,231646850,5480,5480,5480,5480,0
20240522,121600,231646850,5480,5480,5480,5480,0
20240522,121500,231646850,5480,5480,5480,5480,0
20240522,121400,231646850,5480,5480,5480,5480,100
20240522,121300,231098850,5480,5480,5480,5480,31
20240522,121200,230928970,5480,5480,5480,5480,97
20240522,121100,230397410,5490,5490,5490,5490,337
20240522,121000,228547280,5500,5500,5500,5500,0
20240522,120900,228547280,5500,5500,5500,5500,0
20240522,120800,228547280,5500,5500,5500,5500,0
20240522,120700,228547280,5500,5500,5500,5500,28
20240522,120600,228393280,5500,5500,5500,5500,0
20240522,120500,228393280,5500,5490,5500,5490,2
20240522,120400,228382290,5480,5480,5480,5480,19
20240522,120300,228278170,5510,5510,5510,5510,0
20240522,120200,228278170,5510,5510,5510,5510,100
20240522,120100,227727170,5520,5520,5520,5520,0
20240522,120000,227727170,5520,5520,5520,5520,0
20240522,115900,227727170,5520,5500,5520,5500,2
20240522,115800,227716150,5480,5480,5480,5480,0
20240522,115700,227716150,5480,5480,5480,5480,0
20240522,115600,227716150,5480,5480,5480,5480,0
20240522,115500,227716150,5480,5480,5480,5480,0
20240522,115400,227716150,5480,5480,5480,5480,15
20240522,115300,227633950,5500,5490,5500,5490,5
20240522,115200,227606470,5500,5500,5500,5500,0
20240522,115100,227606470,5500,5500,5500,5500,0
20240522,115000,227606470,5500,5500,5500,5500,0
20240522,114900,227606470,5500,5500,5500,5500,0
20240522,114800,227606470,5500,5500,5500,5500,0
20240522,114700,227606470,5500,5500,5500,5500,0
20240522,114600,227606470,5500,5500,5500,5500,0
20240522,114500,227606470,5500,5500,5500,5500,2
20240522,114400,227595470,5500,5500,5500,5500,0
20240522,114300,227595470,5500,5500,5500,5500,200
20240522,114200,226495470,5500,5500,5500,5500,0
20240522,114100,226495470,5500,5500,5500,5500,0
20240522,114000,226495470,5500,5500,5500,5500,18
20240522,113900,226396470,5500,5490,5500,5490,33
20240522,113800,226215000,5480,5480,5480,5480,0
20240522,113700,226215000,5480,5480,5480,5480,0
20240522,113600,226215000,5480,5480,5480,5480,88
20240522,113500,225732760,5480,5480,5480,5480,0
20240522,113400,225732760,5480,5480,5480,5480,17
20240522,113300,225639600,5500,5500,5500,5500,0
20240522,113200,225639600,5500,5500,5500,5500,1
20240522,113100,225634100,5500,5500,5500,5500,0
20240522,113000,225634100,5500,5500,5500,5500,0
20240522,112900,225634100,5500,5490,5500,5490,66
20240522,112800,225271290,5480,5480,5480,5480,0
20240522,112700,225271290,5480,5480,5480,5480,0
20240522,112600,225271290,5480,5480,5480,5480,100
20240522,112500,224723290,5500,5500,5500,5500,20
20240522,112400,224613290,5500,5500,5500,5500,1
20240522,112300,224607790,5480,5510,5510,5470,227
20240522,112200,223363630,5520,5520,5520,5520,93
20240522,112100,222850270,5520,5510,5520,5510,168
20240522,112000,221922930,5500,5480,5500,5480,57
20240522,111900,221609770,5470,5470,5470,5470,0
20240522,111800,221609770,5470,5470,5470,5470,0
20240522,111700,221609770,5470,5480,5480,5470,3
20240522,111600,221593350,5470,5480,5480,5470,111
20240522,111500,220986070,5480,5480,5480,5480,0
20240522,111400,220986070,5480,5490,5490,5480,634
20240522,111300,217505530,5490,5500,5510,5490,108
20240522,111200,216911470,5500,5500,5500,5500,5
20240522,111100,216883970,5500,5510,5510,5500,109
20240522,111000,216284460,5550,5510,5550,5500,123
20240522,110900,215607430,5550,5550,5550,5550,34
20240522,110800,215418730,5550,5520,5550,5510,529
20240522,110700,212503430,5570,5530,5570,5530,13
20240522,110600,212431060,5530,5530,5530,5530,236
20240522,110500,211125980,5580,5520,5580,5520,560
20240522,110400,208032870,5520,5520,5520,5520,2
20240522,110300,208021830,5580,5560,5580,5560,1216
20240522,110200,201249720,5560,5510,5560,5500,150
20240522,110100,200423010,5510,5510,5510,5510,100
20240522,110000,199872010,5510,5570,5570,5490,143
20240522,105900,199077850,5570,5550,5570,5550,3670
20240522,105800,178696380,5550,5440,5550,5440,1431
20240522,105700,170832440,5450,5450,5450,5450,7
20240522,105600,170794290,5450,5450,5450,5450,0
20240522,105500,170794290,5450,5450,5450,5450,0
20240522,105400,170794290,5450,5450,5450,5450,0
20240522,105300,170794290,5450,5450,5450,5450,0
20240522,105200,170794290,5450,5460,5460,5450,9
20240522,105100,170745220,5450,5450,5450,5450,0
20240522,105000,170745220,5450,5480,5480,5450,24
20240522,104900,170614240,5480,5470,5480,5470,2
20240522,104800,170603290,5460,5460,5460,5460,0
20240522,104700,170603290,5460,5460,5460,5460,2
20240522,104600,170592370,5450,5450,5450,5450,0
20240522,104500,170592370,5450,5460,5460,5450,769
20240522,104400,166401310,5450,5450,5450,5450,0
20240522,104300,166401310,5450,5470,5470,5450,199
20240522,104200,165316300,5470,5470,5470,5470,20
20240522,104100,165206900,5470,5480,5480,5470,23
20240522,104000,165081050,5480,5480,5480,5480,2
20240522,103900,165070090,5490,5490,5500,5490,872
20240522,103800,160282220,5490,5480,5490,5480,227
20240522,103700,159038190,5470,5450,5470,5450,1414
20240522,103600,151326020,5450,5450,5450,5450,0
20240522,103500,151326020,5450,5450,5450,5450,1
20240522,103400,151320570,5450,5450,5450,5450,0
20240522,103300,151320570,5450,5450,5450,5450,0
20240522,103200,151320570,5450,5420,5450,5410,39
20240522,103100,151108740,5410,5430,5430,5410,300
20240522,103000,149482100,5450,5450,5450,5450,33
20240522,102900,149302250,5420,5420,5420,5420,500
20240522,102800,146592250,5420,5420,5420,5420,0
20240522,102700,146592250,5420,5420,5420,5420,881
20240522,102600,141817230,5420,5420,5420,5420,1
20240522,102500,141811810,5440,5420,5440,5420,58
20240522,102400,141496650,5420,5420,5420,5420,5
20240522,102300,141469550,5450,5450,5450,5450,0
20240522,102200,141469550,5450,5450,5450,5450,8
20240522,102100,141425950,5450,5400,5450,5400,2519
20240522,102000,127763680,5400,5400,5400,5400,0
20240522,101900,127763680,5400,5400,5400,5400,0
20240522,101800,127763680,5400,5400,5400,5400,899
20240522,101700,122909080,5400,5400,5400,5400,0
20240522,101600,122909080,5400,5400,5400,5400,259
20240522,101500,121510480,5400,5400,5400,5400,0
20240522,101400,121510480,5400,5400,5400,5400,60
20240522,101300,121186480,5400,5400,5400,5400,0
20240522,101200,121186480,5400,5400,5400,5390,319
20240522,101100,119466990,5400,5400,5400,5400,73
20240522,101000,119072790,5400,5400,5400,5400,1
20240522,100900,119067390,5390,5390,5390,5390,0
20240522,100800,119067390,5390,5390,5390,5390,0
20240522,100700,119067390,5390,5390,5390,5390,0
20240522,100600,119067390,5390,5390,5390,5390,0
20240522,100500,119067390,5390,5390,5390,5390,0
20240522,100400,119067390,5390,5390,5390,5390,1
20240522,100300,119062000,5410,5400,5410,5400,4
20240522,100200,119040390,5390,5390,5390,5390,0
20240522,100100,119040390,5390,5400,5400,5390,100
20240522,100000,118501210,5400,5400,5400,5400,0
20240522,095900,118501210,5400,5400,5400,5400,8
20240522,095800,118458010,5410,5410,5410,5410,100
20240522,095700,117917010,5420,5420,5420,5420,1
20240522,095600,117911590,5390,5390,5390,5390,94
20240522,095500,117404930,5420,5420,5420,5420,12
20240522,095400,117339890,5390,5390,5390,5390,16
20240522,095300,117253650,5420,5410,5420,5410,229
20240522,095200,116014470,5430,5430,5430,5430,0
20240522,095100,116014470,5430,5430,5430,5430,0
20240522,095000,116014470,5430,5430,5430,5430,0
20240522,094900,116014470,5430,5430,5430,5430,4
20240522,094800,115992750,5390,5390,5390,5390,0
20240522,094700,115992750,5390,5390,5390,5390,184
20240522,094600,115000990,5430,5430,5430,5430,2
20240522,094500,114990130,5430,5430,5430,5430,0
20240522,094400,114990130,5430,5430,5430,5430,33
20240522,094300,114810940,5390,5390,5390,5390,30
20240522,094200,114649240,5390,5390,5390,5390,40
20240522,094100,114433640,5400,5410,5430,5390,221
20240522,094000,113240270,5440,5440,5440,5440,2
20240522,093900,113229390,5440,5440,5440,5440,1
20240522,093800,113223950,5430,5440,5440,5430,224
20240522,093700,112005790,5440,5440,5440,5440,7
20240522,093600,111967710,5440,5400,5440,5400,75
20240522,093500,111561190,5400,5420,5420,5400,1344
20240522,093400,104291080,5440,5430,5440,5430,2
20240522,093300,104280210,5430,5430,5430,5430,0
20240522,093200,104280210,5430,5430,5430,5430,121
20240522,093100,103623180,5430,5440,5440,5430,592
20240522,093000,100404920,5440,5460,5460,5440,6
20240522,092900,100372230,5460,5450,5460,5450,222
20240522,092800,99160310,5450,5440,5450,5440,26
20240522,092700,99018840,5410,5430,5430,5410,1198
20240522,092600,92514700,5430,5430,5430,5430,75
20240522,092500,92107450,5430,5420,5430,5420,342
20240522,092400,90251830,5400,5410,5420,5400,839
20240522,092300,85713630,5400,5400,5400,5390,19
20240522,092200,85611140,5400,5400,5400,5400,582
20240522,092100,82468340,5420,5410,5420,5410,2
20240522,092000,82457510,5400,5400,5400,5400,455
20240522,091900,80000510,5400,5410,5410,5400,2208
20240522,091800,68074680,5420,5420,5420,5420,0
20240522,091700,68074680,5420,5420,5420,5420,0
20240522,091600,68074680,5420,5420,5420,5420,0
20240522,091500,68074680,5420,5430,5440,5420,544
20240522,091400,65126170,5440,5420,5460,5420,246
20240522,091300,63785520,5440,5410,5450,5410,1186
20240522,091200,57324930,5410,5400,5410,5390,202
20240522,091100,56233250,5400,5390,5400,5390,77
20240522,091000,55817900,5390,5380,5390,5380,2246
20240522,090900,43733420,5370,5350,5370,5350,6019
20240522,090800,11495890,5340,5340,5340,5340,194
20240522,090700,10459930,5350,5350,5350,5350,478
20240522,090600,7902630,5350,5350,5350,5350,0
20240522,090500,7902630,5350,5350,5350,5350,15
20240522,090400,7822380,5350,5300,5350,5290,214
20240522,090300,6678780,5350,5350,5350,5350,0
20240522,090200,6678780,5350,5350,5350,5350,0
20240522,090100,6678780,5350,5350,5350,5350,4
20240522,090000,6657380,5350,5300,5350,5290,1256