KissMeData/080720/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,195100,74716920,6190,6190,6190,6190,717
20240522,195000,74716920,6190,6190,6190,6190,0
20240522,194900,74716920,6190,6190,6190,6190,0
20240522,194800,74716920,6190,6190,6190,6190,0
20240522,194700,74716920,6190,6190,6190,6190,0
20240522,194600,74716920,6190,6190,6190,6190,0
20240522,194500,74716920,6190,6190,6190,6190,0
20240522,194400,74716920,6190,6190,6190,6190,0
20240522,194300,74716920,6190,6190,6190,6190,0
20240522,194200,74716920,6190,6190,6190,6190,0
20240522,194100,74716920,6190,6190,6190,6190,0
20240522,194000,74716920,6190,6190,6190,6190,0
20240522,193900,74716920,6190,6190,6190,6190,0
20240522,193800,74716920,6190,6190,6190,6190,0
20240522,193700,74716920,6190,6190,6190,6190,0
20240522,193600,74716920,6190,6190,6190,6190,0
20240522,193500,74716920,6190,6190,6190,6190,0
20240522,193400,74716920,6190,6190,6190,6190,0
20240522,193300,74716920,6190,6190,6190,6190,0
20240522,193200,74716920,6190,6190,6190,6190,0
20240522,193100,74716920,6190,6190,6190,6190,0
20240522,193000,74716920,6190,6190,6190,6190,0
20240522,192900,74716920,6190,6190,6190,6190,0
20240522,192800,74716920,6190,6190,6190,6190,0
20240522,192700,74716920,6190,6190,6190,6190,0
20240522,192600,74716920,6190,6190,6190,6190,0
20240522,192500,74716920,6190,6190,6190,6190,0
20240522,192400,74716920,6190,6190,6190,6190,0
20240522,192300,74716920,6190,6190,6190,6190,0
20240522,192200,74716920,6190,6190,6190,6190,0
20240522,192100,74716920,6190,6190,6190,6190,717
20240522,192000,74716920,6190,6190,6190,6190,0
20240522,191900,74716920,6190,6190,6190,6190,0
20240522,191800,74716920,6190,6190,6190,6190,0
20240522,191700,74716920,6190,6190,6190,6190,0
20240522,191600,74716920,6190,6190,6190,6190,0
20240522,191500,74716920,6190,6190,6190,6190,0
20240522,191400,74716920,6190,6190,6190,6190,0
20240522,191300,74716920,6190,6190,6190,6190,0
20240522,191200,74716920,6190,6190,6190,6190,0
20240522,191100,74716920,6190,6190,6190,6190,0
20240522,191000,74716920,6190,6190,6190,6190,0
20240522,190900,74716920,6190,6190,6190,6190,0
20240522,190800,74716920,6190,6190,6190,6190,0
20240522,190700,74716920,6190,6190,6190,6190,0
20240522,190600,74716920,6190,6190,6190,6190,0
20240522,190500,74716920,6190,6190,6190,6190,0
20240522,190400,74716920,6190,6190,6190,6190,0
20240522,190300,74716920,6190,6190,6190,6190,0
20240522,190200,74716920,6190,6190,6190,6190,0
20240522,190100,74716920,6190,6190,6190,6190,0
20240522,190000,74716920,6190,6190,6190,6190,0
20240522,185900,74716920,6190,6190,6190,6190,0
20240522,185800,74716920,6190,6190,6190,6190,0
20240522,185700,74716920,6190,6190,6190,6190,0
20240522,185600,74716920,6190,6190,6190,6190,0
20240522,185500,74716920,6190,6190,6190,6190,0
20240522,185400,74716920,6190,6190,6190,6190,0
20240522,185300,74716920,6190,6190,6190,6190,0
20240522,185200,74716920,6190,6190,6190,6190,0
20240522,185100,74716920,6190,6190,6190,6190,717
20240522,185000,74716920,6190,6190,6190,6190,0
20240522,184900,74716920,6190,6190,6190,6190,0
20240522,184800,74716920,6190,6190,6190,6190,0
20240522,184700,74716920,6190,6190,6190,6190,0
20240522,184600,74716920,6190,6190,6190,6190,0
20240522,184500,74716920,6190,6190,6190,6190,0
20240522,184400,74716920,6190,6190,6190,6190,0
20240522,184300,74716920,6190,6190,6190,6190,0
20240522,184200,74716920,6190,6190,6190,6190,0
20240522,184100,74716920,6190,6190,6190,6190,0
20240522,184000,74716920,6190,6190,6190,6190,0
20240522,183900,74716920,6190,6190,6190,6190,0
20240522,183800,74716920,6190,6190,6190,6190,0
20240522,183700,74716920,6190,6190,6190,6190,0
20240522,183600,74716920,6190,6190,6190,6190,0
20240522,183500,74716920,6190,6190,6190,6190,0
20240522,183400,74716920,6190,6190,6190,6190,0
20240522,183300,74716920,6190,6190,6190,6190,0
20240522,183200,74716920,6190,6190,6190,6190,0
20240522,183100,74716920,6190,6190,6190,6190,0
20240522,183000,74716920,6190,6190,6190,6190,0
20240522,182900,74716920,6190,6190,6190,6190,0
20240522,182800,74716920,6190,6190,6190,6190,0
20240522,182700,74716920,6190,6190,6190,6190,0
20240522,182600,74716920,6190,6190,6190,6190,0
20240522,182500,74716920,6190,6190,6190,6190,0
20240522,182400,74716920,6190,6190,6190,6190,0
20240522,182300,74716920,6190,6190,6190,6190,0
20240522,182200,74716920,6190,6190,6190,6190,0
20240522,182100,74716920,6190,6190,6190,6190,717
20240522,182000,74716920,6190,6190,6190,6190,0
20240522,181900,74716920,6190,6190,6190,6190,0
20240522,181800,74716920,6190,6190,6190,6190,0
20240522,181700,74716920,6190,6190,6190,6190,0
20240522,181600,74716920,6190,6190,6190,6190,0
20240522,181500,74716920,6190,6190,6190,6190,0
20240522,181400,74716920,6190,6190,6190,6190,0
20240522,181300,74716920,6190,6190,6190,6190,0
20240522,181200,74716920,6190,6190,6190,6190,0
20240522,181100,74716920,6190,6190,6190,6190,0
20240522,181000,74716920,6190,6190,6190,6190,0
20240522,180900,74716920,6190,6190,6190,6190,0
20240522,180800,74716920,6190,6190,6190,6190,0
20240522,180700,74716920,6190,6190,6190,6190,0
20240522,180600,74716920,6190,6190,6190,6190,0
20240522,180500,74716920,6190,6190,6190,6190,0
20240522,180400,74716920,6190,6190,6190,6190,0
20240522,180300,74716920,6190,6190,6190,6190,0
20240522,180200,74716920,6190,6190,6190,6190,0
20240522,180100,74716920,6190,6190,6190,6190,0
20240522,180000,74716920,6190,6190,6190,6190,0
20240522,175900,74716920,6190,6190,6190,6190,0
20240522,175800,74716920,6190,6190,6190,6190,0
20240522,175700,74716920,6190,6190,6190,6190,0
20240522,175600,74716920,6190,6190,6190,6190,0
20240522,175500,74716920,6190,6190,6190,6190,0
20240522,175400,74716920,6190,6190,6190,6190,0
20240522,175300,74716920,6190,6190,6190,6190,0
20240522,175200,74716920,6190,6190,6190,6190,0
20240522,175100,74716920,6190,6190,6190,6190,717
20240522,175000,74716920,6190,6190,6190,6190,0
20240522,174900,74716920,6190,6190,6190,6190,0
20240522,174800,74716920,6190,6190,6190,6190,0
20240522,174700,74716920,6190,6190,6190,6190,0
20240522,174600,74716920,6190,6190,6190,6190,0
20240522,174500,74716920,6190,6190,6190,6190,0
20240522,174400,74716920,6190,6190,6190,6190,0
20240522,174300,74716920,6190,6190,6190,6190,0
20240522,174200,74716920,6190,6190,6190,6190,0
20240522,174100,74716920,6190,6190,6190,6190,0
20240522,174000,74716920,6190,6190,6190,6190,0
20240522,173900,74716920,6190,6190,6190,6190,0
20240522,173800,74716920,6190,6190,6190,6190,0
20240522,173700,74716920,6190,6190,6190,6190,0
20240522,173600,74716920,6190,6190,6190,6190,0
20240522,173500,74716920,6190,6190,6190,6190,0
20240522,173400,74716920,6190,6190,6190,6190,0
20240522,173300,74716920,6190,6190,6190,6190,0
20240522,173200,74716920,6190,6190,6190,6190,0
20240522,173100,74716920,6190,6190,6190,6190,0
20240522,173000,74716920,6190,6190,6190,6190,0
20240522,172900,74716920,6190,6190,6190,6190,0
20240522,172800,74716920,6190,6190,6190,6190,0
20240522,172700,74716920,6190,6190,6190,6190,0
20240522,172600,74716920,6190,6190,6190,6190,0
20240522,172500,74716920,6190,6190,6190,6190,0
20240522,172400,74716920,6190,6190,6190,6190,0
20240522,172300,74716920,6190,6190,6190,6190,0
20240522,172200,74716920,6190,6190,6190,6190,0
20240522,172100,74716920,6190,6190,6190,6190,717
20240522,172000,74716920,6190,6190,6190,6190,0
20240522,171900,74716920,6190,6190,6190,6190,0
20240522,171800,74716920,6190,6190,6190,6190,0
20240522,171700,74716920,6190,6190,6190,6190,0
20240522,171600,74716920,6190,6190,6190,6190,0
20240522,171500,74716920,6190,6190,6190,6190,0
20240522,171400,74716920,6190,6190,6190,6190,0
20240522,171300,74716920,6190,6190,6190,6190,0
20240522,171200,74716920,6190,6190,6190,6190,0
20240522,171100,74716920,6190,6190,6190,6190,0
20240522,171000,74716920,6190,6190,6190,6190,0
20240522,170900,74716920,6190,6190,6190,6190,0
20240522,170800,74716920,6190,6190,6190,6190,0
20240522,170700,74716920,6190,6190,6190,6190,0
20240522,170600,74716920,6190,6190,6190,6190,0
20240522,170500,74716920,6190,6190,6190,6190,0
20240522,170400,74716920,6190,6190,6190,6190,0
20240522,170300,74716920,6190,6190,6190,6190,0
20240522,170200,74716920,6190,6190,6190,6190,0
20240522,170100,74716920,6190,6190,6190,6190,0
20240522,170000,74716920,6190,6190,6190,6190,0
20240522,165900,74716920,6190,6190,6190,6190,0
20240522,165800,74716920,6190,6190,6190,6190,0
20240522,165700,74716920,6190,6190,6190,6190,0
20240522,165600,74716920,6190,6190,6190,6190,0
20240522,165500,74716920,6190,6190,6190,6190,0
20240522,165400,74716920,6190,6190,6190,6190,0
20240522,165300,74716920,6190,6190,6190,6190,0
20240522,165200,74716920,6190,6190,6190,6190,0
20240522,165100,74716920,6190,6190,6190,6190,717
20240522,165000,74716920,6190,6190,6190,6190,0
20240522,164900,74716920,6190,6190,6190,6190,0
20240522,164800,74716920,6190,6190,6190,6190,0
20240522,164700,74716920,6190,6190,6190,6190,0
20240522,164600,74716920,6190,6190,6190,6190,0
20240522,164500,74716920,6190,6190,6190,6190,0
20240522,164400,74716920,6190,6190,6190,6190,0
20240522,164300,74716920,6190,6190,6190,6190,0
20240522,164200,74716920,6190,6190,6190,6190,0
20240522,164100,74716920,6190,6190,6190,6190,0
20240522,164000,74716920,6190,6190,6190,6190,0
20240522,163900,74716920,6190,6190,6190,6190,0
20240522,163800,74716920,6190,6190,6190,6190,0
20240522,163700,74716920,6190,6190,6190,6190,0
20240522,163600,74716920,6190,6190,6190,6190,0
20240522,163500,74716920,6190,6190,6190,6190,0
20240522,163400,74716920,6190,6190,6190,6190,0
20240522,163300,74716920,6190,6190,6190,6190,0
20240522,163200,74716920,6190,6190,6190,6190,0
20240522,163100,74716920,6190,6190,6190,6190,0
20240522,163000,74716920,6190,6190,6190,6190,0
20240522,162900,74716920,6190,6190,6190,6190,0
20240522,162800,74716920,6190,6190,6190,6190,0
20240522,162700,74716920,6190,6190,6190,6190,0
20240522,162600,74716920,6190,6190,6190,6190,0
20240522,162500,74716920,6190,6190,6190,6190,0
20240522,162400,74716920,6190,6190,6190,6190,0
20240522,162300,74716920,6190,6190,6190,6190,0
20240522,162200,74716920,6190,6190,6190,6190,0
20240522,162100,74716920,6190,6190,6190,6190,717
20240522,162000,74716920,6190,6190,6190,6190,0
20240522,161900,74716920,6190,6190,6190,6190,0
20240522,161800,74716920,6190,6190,6190,6190,0
20240522,161700,74716920,6190,6190,6190,6190,0
20240522,161600,74716920,6190,6190,6190,6190,0
20240522,161500,74716920,6190,6190,6190,6190,0
20240522,161400,74716920,6190,6190,6190,6190,0
20240522,161300,74716920,6190,6190,6190,6190,0
20240522,161200,74716920,6190,6190,6190,6190,0
20240522,161100,74716920,6190,6190,6190,6190,0
20240522,161000,74716920,6190,6190,6190,6190,0
20240522,160900,74716920,6190,6190,6190,6190,0
20240522,160800,74716920,6190,6190,6190,6190,0
20240522,160700,74716920,6190,6190,6190,6190,0
20240522,160600,74716920,6190,6190,6190,6190,0
20240522,160500,74716920,6190,6190,6190,6190,0
20240522,160400,74716920,6190,6190,6190,6190,0
20240522,160300,74716920,6190,6190,6190,6190,0
20240522,160200,74716920,6190,6190,6190,6190,0
20240522,160100,74716920,6190,6190,6190,6190,0
20240522,160000,74716920,6190,6190,6190,6190,0
20240522,155900,74716920,6190,6190,6190,6190,0
20240522,155800,74716920,6190,6190,6190,6190,0
20240522,155700,74716920,6190,6190,6190,6190,0
20240522,155600,74716920,6190,6190,6190,6190,0
20240522,155500,74716920,6190,6190,6190,6190,0
20240522,155400,74716920,6190,6190,6190,6190,0
20240522,155300,74716920,6190,6190,6190,6190,0
20240522,155200,74716920,6190,6190,6190,6190,0
20240522,155100,74716920,6190,6190,6190,6190,717
20240522,155000,74716920,6190,6190,6190,6190,0
20240522,154900,74716920,6190,6190,6190,6190,0
20240522,154800,74716920,6190,6190,6190,6190,0
20240522,154700,74716920,6190,6190,6190,6190,0
20240522,154600,74716920,6190,6190,6190,6190,0
20240522,154500,74716920,6190,6190,6190,6190,0
20240522,154400,74716920,6190,6190,6190,6190,0
20240522,154300,74716920,6190,6190,6190,6190,0
20240522,154200,74716920,6190,6190,6190,6190,0
20240522,154100,74716920,6190,6190,6190,6190,0
20240522,154000,74716920,6190,6190,6190,6190,0
20240522,153900,74716920,6190,6190,6190,6190,0
20240522,153800,74716920,6190,6190,6190,6190,0
20240522,153700,74716920,6190,6190,6190,6190,0
20240522,153600,74716920,6190,6190,6190,6190,0
20240522,153500,74716920,6190,6190,6190,6190,0
20240522,153400,74716920,6190,6190,6190,6190,0
20240522,153300,74716920,6190,6190,6190,6190,0
20240522,153200,74716920,6190,6190,6190,6190,0
20240522,153100,74716920,6190,6190,6190,6190,0
20240522,153000,74716920,6190,6190,6190,6190,717
20240522,152900,70278690,6190,6190,6190,6190,0
20240522,152800,70278690,6190,6190,6190,6190,0
20240522,152700,70278690,6190,6190,6190,6190,0
20240522,152600,70278690,6190,6190,6190,6190,0
20240522,152500,70278690,6190,6190,6190,6190,0
20240522,152400,70278690,6190,6190,6190,6190,0
20240522,152300,70278690,6190,6190,6190,6190,0
20240522,152200,70278690,6190,6190,6190,6190,0
20240522,152100,70278690,6190,6190,6190,6190,0
20240522,152000,70278690,6190,6190,6190,6190,0
20240522,151900,70278690,6190,6150,6190,6150,100
20240522,151800,69663230,6150,6150,6150,6150,0
20240522,151700,69663230,6150,6150,6150,6150,5
20240522,151600,69632480,6140,6140,6140,6140,5
20240522,151500,69601780,6140,6140,6140,6140,0
20240522,151400,69601780,6140,6140,6140,6140,0
20240522,151300,69601780,6140,6130,6140,6130,75
20240522,151200,69141290,6140,6140,6140,6140,0
20240522,151100,69141290,6140,6140,6140,6140,26
20240522,151000,68981650,6130,6130,6130,6130,100
20240522,150900,68368650,6130,6130,6130,6130,1
20240522,150800,68362520,6130,6130,6130,6130,200
20240522,150700,67136520,6130,6130,6130,6130,0
20240522,150600,67136520,6130,6130,6130,6130,0
20240522,150500,67136520,6130,6140,6140,6130,70
20240522,150400,66707310,6150,6150,6150,6150,0
20240522,150300,66707310,6150,6150,6150,6150,0
20240522,150200,66707310,6150,6150,6150,6150,5
20240522,150100,66676560,6140,6140,6140,6140,1
20240522,150000,66670420,6150,6150,6150,6150,0
20240522,145900,66670420,6150,6150,6150,6150,10
20240522,145800,66608920,6140,6140,6140,6140,0
20240522,145700,66608920,6140,6140,6140,6140,1
20240522,145600,66602780,6140,6140,6140,6140,0
20240522,145500,66602780,6140,6140,6140,6140,0
20240522,145400,66602780,6140,6140,6140,6140,0
20240522,145300,66602780,6140,6140,6140,6140,1
20240522,145200,66596640,6150,6150,6150,6150,1
20240522,145100,66590490,6160,6160,6160,6160,0
20240522,145000,66590490,6160,6160,6160,6160,5
20240522,144900,66559690,6150,6140,6150,6140,145
20240522,144800,65668900,6140,6140,6140,6140,0
20240522,144700,65668900,6140,6130,6140,6130,92
20240522,144600,65104890,6130,6130,6130,6130,0
20240522,144500,65104890,6130,6130,6130,6130,1
20240522,144400,65098760,6140,6140,6140,6140,59
20240522,144300,64736500,6140,6140,6140,6140,0
20240522,144200,64736500,6140,6140,6140,6140,0
20240522,144100,64736500,6140,6150,6150,6140,4
20240522,144000,64711910,6140,6140,6140,6140,1
20240522,143900,64705770,6140,6140,6140,6140,100
20240522,143800,64091770,6140,6140,6140,6140,0
20240522,143700,64091770,6140,6140,6140,6140,1
20240522,143600,64085630,6150,6150,6150,6150,0
20240522,143500,64085630,6150,6150,6150,6150,1
20240522,143400,64079480,6150,6150,6150,6150,247
20240522,143300,62560430,6150,6150,6150,6150,1
20240522,143200,62554280,6160,6160,6160,6160,0
20240522,143100,62554280,6160,6160,6160,6160,0
20240522,143000,62554280,6160,6160,6160,6160,5
20240522,142900,62523480,6150,6150,6150,6150,1
20240522,142800,62517330,6160,6160,6160,6160,5
20240522,142700,62486530,6150,6150,6150,6150,0
20240522,142600,62486530,6150,6150,6150,6150,0
20240522,142500,62486530,6150,6160,6160,6150,218
20240522,142400,61143660,6170,6170,6170,6170,1
20240522,142300,61137490,6160,6160,6160,6160,0
20240522,142200,61137490,6160,6160,6160,6160,0
20240522,142100,61137490,6160,6160,6160,6160,1
20240522,142000,61131330,6190,6190,6190,6190,11
20240522,141900,61063240,6160,6160,6160,6160,0
20240522,141800,61063240,6160,6160,6160,6160,0
20240522,141700,61063240,6160,6160,6160,6160,1
20240522,141600,61057080,6190,6190,6190,6190,0
20240522,141500,61057080,6190,6190,6190,6190,5
20240522,141400,61026130,6160,6160,6160,6160,0
20240522,141300,61026130,6160,6160,6160,6160,1
20240522,141200,61019970,6160,6160,6160,6160,0
20240522,141100,61019970,6160,6160,6160,6160,0
20240522,141000,61019970,6160,6160,6160,6160,0
20240522,140900,61019970,6160,6160,6160,6160,1
20240522,140800,61013810,6190,6190,6190,6190,0
20240522,140700,61013810,6190,6190,6190,6190,0
20240522,140600,61013810,6190,6190,6190,6190,0
20240522,140500,61013810,6190,6160,6190,6160,6
20240522,140400,60976700,6160,6190,6190,6160,41
20240522,140300,60723540,6180,6180,6180,6180,98
20240522,140200,60117900,6170,6170,6170,6170,0
20240522,140100,60117900,6170,6170,6170,6170,1
20240522,140000,60111730,6180,6180,6180,6180,0
20240522,135900,60111730,6180,6180,6180,6180,0
20240522,135800,60111730,6180,6180,6180,6180,0
20240522,135700,60111730,6180,6160,6180,6160,6
20240522,135600,60074670,6180,6180,6180,6180,0
20240522,135500,60074670,6180,6180,6180,6180,20
20240522,135400,59951070,6180,6180,6180,6180,0
20240522,135300,59951070,6180,6160,6180,6160,6
20240522,135200,59914010,6180,6180,6180,6180,0
20240522,135100,59914010,6180,6180,6180,6180,0
20240522,135000,59914010,6180,6180,6180,6180,20
20240522,134900,59790410,6180,6160,6180,6160,35
20240522,134800,59574460,6160,6160,6160,6160,0
20240522,134700,59574460,6160,6160,6160,6160,0
20240522,134600,59574460,6160,6160,6160,6160,0
20240522,134500,59574460,6160,6160,6160,6160,1
20240522,134400,59568300,6160,6160,6160,6160,0
20240522,134300,59568300,6160,6160,6160,6160,0
20240522,134200,59568300,6160,6160,6160,6160,1
20240522,134100,59562140,6160,6160,6160,6160,0
20240522,134000,59562140,6160,6160,6160,6160,0
20240522,133900,59562140,6160,6160,6160,6160,0
20240522,133800,59562140,6160,6170,6170,6160,2
20240522,133700,59549810,6160,6160,6160,6160,0
20240522,133600,59549810,6160,6160,6160,6160,0
20240522,133500,59549810,6160,6160,6160,6160,0
20240522,133400,59549810,6160,6160,6160,6160,1
20240522,133300,59543650,6170,6160,6170,6160,10
20240522,133200,59482000,6170,6170,6170,6170,0
20240522,133100,59482000,6170,6160,6170,6160,11
20240522,133000,59414190,6140,6140,6140,6140,1
20240522,132900,59408050,6140,6140,6140,6140,0
20240522,132800,59408050,6140,6140,6140,6140,0
20240522,132700,59408050,6140,6140,6140,6140,0
20240522,132600,59408050,6140,6140,6140,6140,1
20240522,132500,59401910,6160,6160,6160,6160,0
20240522,132400,59401910,6160,6160,6160,6160,1
20240522,132300,59395750,6160,6130,6160,6130,257
20240522,132200,57818480,6100,6100,6100,6100,1
20240522,132100,57812380,6130,6130,6130,6130,2
20240522,132000,57800120,6130,6130,6130,6130,4
20240522,131900,57775600,6100,6100,6100,6100,0
20240522,131800,57775600,6100,6100,6100,6100,1
20240522,131700,57769500,6100,6100,6100,6100,0
20240522,131600,57769500,6100,6100,6100,6100,0
20240522,131500,57769500,6100,6100,6100,6100,0
20240522,131400,57769500,6100,6100,6100,6100,1
20240522,131300,57763400,6130,6130,6130,6130,6
20240522,131200,57726620,6130,6100,6130,6100,3
20240522,131100,57708290,6100,6100,6100,6100,0
20240522,131000,57708290,6100,6100,6100,6100,1
20240522,130900,57702190,6100,6100,6100,6100,0
20240522,130800,57702190,6100,6100,6100,6100,0
20240522,130700,57702190,6100,6100,6100,6100,0
20240522,130600,57702190,6100,6100,6100,6100,1
20240522,130500,57696090,6100,6100,6100,6100,0
20240522,130400,57696090,6100,6100,6100,6100,0
20240522,130300,57696090,6100,6100,6100,6100,0
20240522,130200,57696090,6100,6100,6100,6100,1
20240522,130100,57689990,6110,6110,6110,6110,0
20240522,130000,57689990,6110,6110,6110,6110,0
20240522,125900,57689990,6110,6110,6110,6110,116
20240522,125800,56981230,6110,6110,6110,6110,1
20240522,125700,56975120,6130,6130,6130,6130,0
20240522,125600,56975120,6130,6130,6130,6130,0
20240522,125500,56975120,6130,6130,6130,6130,0
20240522,125400,56975120,6130,6110,6130,6110,2
20240522,125300,56962880,6130,6130,6130,6130,0
20240522,125200,56962880,6130,6130,6130,6130,0
20240522,125100,56962880,6130,6130,6130,6130,0
20240522,125000,56962880,6130,6110,6130,6110,2
20240522,124900,56950640,6110,6110,6110,6110,0
20240522,124800,56950640,6110,6110,6110,6110,0
20240522,124700,56950640,6110,6110,6110,6110,0
20240522,124600,56950640,6110,6110,6110,6110,1
20240522,124500,56944530,6110,6110,6110,6110,0
20240522,124400,56944530,6110,6110,6110,6110,0
20240522,124300,56944530,6110,6110,6110,6110,0
20240522,124200,56944530,6110,6110,6110,6110,1
20240522,124100,56938420,6110,6110,6110,6110,0
20240522,124000,56938420,6110,6110,6110,6110,0
20240522,123900,56938420,6110,6110,6110,6110,0
20240522,123800,56938420,6110,6110,6110,6110,1
20240522,123700,56932310,6130,6130,6130,6130,0
20240522,123600,56932310,6130,6130,6130,6130,1
20240522,123500,56926180,6110,6110,6110,6110,15
20240522,123400,56834530,6110,6110,6110,6110,1
20240522,123300,56828420,6130,6130,6130,6130,5
20240522,123200,56797770,6100,6100,6100,6100,0
20240522,123100,56797770,6100,6100,6100,6100,0
20240522,123000,56797770,6100,6100,6100,6100,1
20240522,122900,56791670,6100,6100,6100,6100,1
20240522,122800,56785570,6090,6090,6090,6090,0
20240522,122700,56785570,6090,6090,6090,6090,0
20240522,122600,56785570,6090,6090,6090,6090,1
20240522,122500,56779480,6090,6090,6090,6090,0
20240522,122400,56779480,6090,6090,6090,6090,0
20240522,122300,56779480,6090,6090,6090,6090,0
20240522,122200,56779480,6090,6090,6090,6090,1
20240522,122100,56773390,6090,6090,6090,6090,0
20240522,122000,56773390,6090,6090,6090,6090,0
20240522,121900,56773390,6090,6090,6090,6090,0
20240522,121800,56773390,6090,6090,6090,6090,1
20240522,121700,56767300,6090,6090,6090,6090,0
20240522,121600,56767300,6090,6090,6090,6090,0
20240522,121500,56767300,6090,6090,6090,6090,0
20240522,121400,56767300,6090,6090,6090,6090,1
20240522,121300,56761210,6130,6130,6130,6130,0
20240522,121200,56761210,6130,6130,6130,6130,0
20240522,121100,56761210,6130,6130,6130,6130,1
20240522,121000,56755080,6090,6090,6090,6090,1
20240522,120900,56748990,6130,6130,6130,6130,0
20240522,120800,56748990,6130,6130,6130,6130,2
20240522,120700,56736730,6090,6090,6090,6090,3
20240522,120600,56718460,6130,6130,6130,6130,0
20240522,120500,56718460,6130,6130,6130,6130,0
20240522,120400,56718460,6130,6130,6130,6130,0
20240522,120300,56718460,6130,6090,6130,6090,14
20240522,120200,56632920,6090,6090,6090,6090,0
20240522,120100,56632920,6090,6090,6090,6090,0
20240522,120000,56632920,6090,6090,6090,6090,0
20240522,115900,56632920,6090,6090,6090,6090,1
20240522,115800,56626830,6090,6090,6090,6090,0
20240522,115700,56626830,6090,6090,6090,6090,0
20240522,115600,56626830,6090,6090,6090,6090,0
20240522,115500,56626830,6090,6090,6090,6090,1
20240522,115400,56620740,6090,6090,6090,6090,0
20240522,115300,56620740,6090,6090,6090,6090,0
20240522,115200,56620740,6090,6090,6090,6090,0
20240522,115100,56620740,6090,6090,6090,6090,1
20240522,115000,56614650,6080,6080,6080,6080,105
20240522,114900,55976250,6080,6080,6080,6080,0
20240522,114800,55976250,6080,6080,6080,6080,30
20240522,114700,55793850,6080,6080,6080,6080,1
20240522,114600,55787770,6110,6110,6110,6110,0
20240522,114500,55787770,6110,6110,6110,6110,5
20240522,114400,55757220,6080,6080,6080,6080,0
20240522,114300,55757220,6080,6080,6080,6080,1
20240522,114200,55751140,6080,6080,6080,6080,0
20240522,114100,55751140,6080,6080,6080,6080,0
20240522,114000,55751140,6080,6080,6080,6080,0
20240522,113900,55751140,6080,6080,6080,6080,1
20240522,113800,55745060,6080,6080,6080,6080,0
20240522,113700,55745060,6080,6080,6080,6080,0
20240522,113600,55745060,6080,6080,6080,6080,0
20240522,113500,55745060,6080,6080,6080,6080,1
20240522,113400,55738980,6080,6080,6080,6080,500
20240522,113300,52698980,6080,6080,6080,6080,0
20240522,113200,52698980,6080,6080,6080,6080,0
20240522,113100,52698980,6080,6080,6080,6080,1
20240522,113000,52692900,6110,6110,6110,6110,1
20240522,112900,52686790,6110,6110,6110,6110,1
20240522,112800,52680680,6110,6110,6110,6110,1
20240522,112700,52674570,6080,6080,6080,6080,1
20240522,112600,52668490,6080,6080,6080,6080,0
20240522,112500,52668490,6080,6080,6080,6080,0
20240522,112400,52668490,6080,6080,6080,6080,0
20240522,112300,52668490,6080,6080,6080,6080,1
20240522,112200,52662410,6080,6080,6080,6080,0
20240522,112100,52662410,6080,6080,6080,6080,0
20240522,112000,52662410,6080,6080,6080,6080,0
20240522,111900,52662410,6080,6080,6080,6080,1
20240522,111800,52656330,6080,6080,6080,6080,0
20240522,111700,52656330,6080,6080,6080,6080,0
20240522,111600,52656330,6080,6080,6080,6080,0
20240522,111500,52656330,6080,6080,6080,6080,1
20240522,111400,52650250,6130,6130,6130,6130,0
20240522,111300,52650250,6130,6130,6130,6130,0
20240522,111200,52650250,6130,6130,6130,6130,0
20240522,111100,52650250,6130,6080,6130,6080,6
20240522,111000,52613670,6130,6130,6130,6130,0
20240522,110900,52613670,6130,6130,6130,6130,1
20240522,110800,52607540,6080,6080,6080,6080,0
20240522,110700,52607540,6080,6080,6080,6080,1
20240522,110600,52601460,6080,6080,6080,6080,0
20240522,110500,52601460,6080,6080,6080,6080,0
20240522,110400,52601460,6080,6080,6080,6080,0
20240522,110300,52601460,6080,6080,6080,6080,288
20240522,110200,50850420,6080,6080,6080,6080,0
20240522,110100,50850420,6080,6080,6080,6080,663
20240522,110000,46819380,6070,6070,6070,6070,0
20240522,105900,46819380,6070,6070,6070,6070,208
20240522,105800,45556820,6080,6080,6080,6080,0
20240522,105700,45556820,6080,6080,6080,6080,0
20240522,105600,45556820,6080,6080,6080,6080,0
20240522,105500,45556820,6080,6080,6080,6080,0
20240522,105400,45556820,6080,6080,6080,6080,0
20240522,105300,45556820,6080,6080,6080,6080,0
20240522,105200,45556820,6080,6080,6080,6080,0
20240522,105100,45556820,6080,6100,6100,6070,738
20240522,105000,41065170,6100,6100,6100,6100,0
20240522,104900,41065170,6100,6100,6100,6100,0
20240522,104800,41065170,6100,6100,6100,6100,0
20240522,104700,41065170,6100,6100,6100,6100,1
20240522,104600,41059070,6100,6100,6100,6100,0
20240522,104500,41059070,6100,6100,6100,6100,32
20240522,104400,40863870,6130,6130,6130,6130,1
20240522,104300,40857740,6100,6100,6100,6100,1
20240522,104200,40851640,6100,6120,6120,6100,2000
20240522,104100,28647120,6130,6130,6130,6130,58
20240522,104000,28291580,6130,6140,6140,6130,102
20240522,103900,27665730,6140,6140,6140,6140,1
20240522,103800,27659590,6170,6170,6170,6170,0
20240522,103700,27659590,6170,6170,6170,6170,0
20240522,103600,27659590,6170,6170,6170,6170,0
20240522,103500,27659590,6170,6140,6170,6140,17
20240522,103400,27554730,6140,6160,6160,6140,128
20240522,103300,26767840,6160,6160,6160,6160,0
20240522,103200,26767840,6160,6160,6160,6160,1
20240522,103100,26761680,6160,6160,6160,6160,0
20240522,103000,26761680,6160,6160,6160,6160,0
20240522,102900,26761680,6160,6160,6160,6160,0
20240522,102800,26761680,6160,6160,6160,6160,1
20240522,102700,26755520,6160,6160,6160,6160,0
20240522,102600,26755520,6160,6160,6160,6160,0
20240522,102500,26755520,6160,6160,6160,6160,0
20240522,102400,26755520,6160,6160,6160,6160,1
20240522,102300,26749360,6170,6170,6170,6170,0
20240522,102200,26749360,6170,6170,6170,6170,0
20240522,102100,26749360,6170,6170,6170,6170,0
20240522,102000,26749360,6170,6160,6170,6160,3
20240522,101900,26730860,6170,6170,6170,6170,0
20240522,101800,26730860,6170,6170,6170,6170,10
20240522,101700,26669160,6170,6170,6170,6170,10
20240522,101600,26607460,6150,6150,6150,6150,30
20240522,101500,26422960,6150,6150,6150,6150,0
20240522,101400,26422960,6150,6150,6150,6150,0
20240522,101300,26422960,6150,6150,6150,6150,0
20240522,101200,26422960,6150,6150,6150,6150,1
20240522,101100,26416810,6170,6170,6170,6170,10
20240522,101000,26355110,6170,6170,6170,6170,0
20240522,100900,26355110,6170,6170,6170,6170,0
20240522,100800,26355110,6170,6150,6170,6150,11
20240522,100700,26287260,6150,6150,6150,6150,0
20240522,100600,26287260,6150,6150,6150,6150,0
20240522,100500,26287260,6150,6150,6150,6150,0
20240522,100400,26287260,6150,6150,6150,6150,1
20240522,100300,26281110,6180,6180,6180,6180,0
20240522,100200,26281110,6180,6180,6180,6180,6
20240522,100100,26244030,6180,6180,6180,6180,0
20240522,100000,26244030,6180,6150,6180,6150,33
20240522,095900,26040120,6190,6190,6190,6190,0
20240522,095800,26040120,6190,6190,6190,6190,0
20240522,095700,26040120,6190,6190,6190,6190,2
20240522,095600,26027740,6160,6160,6160,6160,201
20240522,095500,24789580,6170,6170,6170,6170,100
20240522,095400,24172580,6170,6170,6170,6170,0
20240522,095300,24172580,6170,6170,6170,6170,0
20240522,095200,24172580,6170,6170,6170,6170,1
20240522,095100,24166410,6210,6210,6210,6210,5
20240522,095000,24135360,6210,6210,6210,6210,5
20240522,094900,24104310,6170,6170,6170,6170,0
20240522,094800,24104310,6170,6170,6170,6170,114
20240522,094700,23400930,6210,6180,6210,6180,101
20240522,094600,22776720,6230,6230,6230,6230,0
20240522,094500,22776720,6230,6230,6230,6230,0
20240522,094400,22776720,6230,6240,6240,6190,11
20240522,094300,22708180,6220,6200,6220,6200,37
20240522,094200,22478060,6180,6180,6180,6180,0
20240522,094100,22478060,6180,6180,6180,6180,0
20240522,094000,22478060,6180,6190,6220,6180,181
20240522,093900,21356170,6190,6190,6190,6190,1
20240522,093800,21349980,6200,6200,6200,6200,0
20240522,093700,21349980,6200,6200,6200,6200,40
20240522,093600,21101980,6200,6200,6200,6200,1
20240522,093500,21095780,6220,6220,6220,6220,6
20240522,093400,21058460,6200,6200,6200,6200,0
20240522,093300,21058460,6200,6260,6260,6200,380
20240522,093200,18698770,6220,6220,6220,6220,1
20240522,093100,18692550,6280,6280,6280,6280,0
20240522,093000,18692550,6280,6250,6280,6250,105
20240522,092900,18035080,6260,6260,6260,6200,44
20240522,092800,17761310,6250,6220,6250,6220,13
20240522,092700,17680210,6210,6190,6210,6190,424
20240522,092600,15050290,6190,6190,6190,6190,5
20240522,092500,15019340,6180,6180,6180,6180,256
20240522,092400,13437260,6170,6120,6170,6120,19
20240522,092300,13320100,6170,6170,6170,6170,33
20240522,092200,13116490,6180,6160,6180,6160,20
20240522,092100,12992950,6150,6120,6150,6120,167
20240522,092000,11968900,6120,6120,6120,6120,101
20240522,091900,11350780,6140,6120,6140,6120,584
20240522,091800,7775520,6110,6110,6110,6110,65
20240522,091700,7378370,6090,6090,6090,6090,0
20240522,091600,7378370,6090,6120,6120,6090,2
20240522,091500,7366160,6110,6110,6110,6110,26
20240522,091400,7207300,6110,6110,6110,6110,1
20240522,091300,7201190,6080,6080,6080,6080,0
20240522,091200,7201190,6080,6080,6080,6080,1
20240522,091100,7195110,6080,6080,6080,6080,0
20240522,091000,7195110,6080,6080,6080,6080,0
20240522,090900,7195110,6080,6080,6080,6080,0
20240522,090800,7195110,6080,6080,6080,6080,336
20240522,090700,5152230,6090,6100,6100,6080,147
20240522,090600,4257000,6140,6110,6140,6100,105
20240522,090500,3616290,6110,6110,6110,6110,501
20240522,090400,555180,6150,6120,6150,6120,33
20240522,090300,352260,6180,6180,6180,6180,0
20240522,090200,352260,6180,6180,6180,6180,0
20240522,090100,352260,6180,6180,6180,6180,30
20240522,090000,166860,6180,6180,6180,6180,27