KissMeData/044340/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,192500,111803070,9080,9080,9080,9080,133
20240510,192400,111803070,9080,9080,9080,9080,0
20240510,192300,111803070,9080,9080,9080,9080,0
20240510,192200,111803070,9080,9080,9080,9080,0
20240510,192100,111803070,9080,9080,9080,9080,0
20240510,192000,111803070,9080,9080,9080,9080,0
20240510,191900,111803070,9080,9080,9080,9080,0
20240510,191800,111803070,9080,9080,9080,9080,0
20240510,191700,111803070,9080,9080,9080,9080,0
20240510,191600,111803070,9080,9080,9080,9080,0
20240510,191500,111803070,9080,9080,9080,9080,0
20240510,191400,111803070,9080,9080,9080,9080,0
20240510,191300,111803070,9080,9080,9080,9080,0
20240510,191200,111803070,9080,9080,9080,9080,0
20240510,191100,111803070,9080,9080,9080,9080,0
20240510,191000,111803070,9080,9080,9080,9080,0
20240510,190900,111803070,9080,9080,9080,9080,0
20240510,190800,111803070,9080,9080,9080,9080,0
20240510,190700,111803070,9080,9080,9080,9080,0
20240510,190600,111803070,9080,9080,9080,9080,0
20240510,190500,111803070,9080,9080,9080,9080,0
20240510,190400,111803070,9080,9080,9080,9080,0
20240510,190300,111803070,9080,9080,9080,9080,0
20240510,190200,111803070,9080,9080,9080,9080,0
20240510,190100,111803070,9080,9080,9080,9080,0
20240510,190000,111803070,9080,9080,9080,9080,0
20240510,185900,111803070,9080,9080,9080,9080,0
20240510,185800,111803070,9080,9080,9080,9080,0
20240510,185700,111803070,9080,9080,9080,9080,0
20240510,185600,111803070,9080,9080,9080,9080,0
20240510,185500,111803070,9080,9080,9080,9080,133
20240510,185400,111803070,9080,9080,9080,9080,0
20240510,185300,111803070,9080,9080,9080,9080,0
20240510,185200,111803070,9080,9080,9080,9080,0
20240510,185100,111803070,9080,9080,9080,9080,0
20240510,185000,111803070,9080,9080,9080,9080,0
20240510,184900,111803070,9080,9080,9080,9080,0
20240510,184800,111803070,9080,9080,9080,9080,0
20240510,184700,111803070,9080,9080,9080,9080,0
20240510,184600,111803070,9080,9080,9080,9080,0
20240510,184500,111803070,9080,9080,9080,9080,0
20240510,184400,111803070,9080,9080,9080,9080,0
20240510,184300,111803070,9080,9080,9080,9080,0
20240510,184200,111803070,9080,9080,9080,9080,0
20240510,184100,111803070,9080,9080,9080,9080,0
20240510,184000,111803070,9080,9080,9080,9080,0
20240510,183900,111803070,9080,9080,9080,9080,0
20240510,183800,111803070,9080,9080,9080,9080,0
20240510,183700,111803070,9080,9080,9080,9080,0
20240510,183600,111803070,9080,9080,9080,9080,0
20240510,183500,111803070,9080,9080,9080,9080,0
20240510,183400,111803070,9080,9080,9080,9080,0
20240510,183300,111803070,9080,9080,9080,9080,0
20240510,183200,111803070,9080,9080,9080,9080,0
20240510,183100,111803070,9080,9080,9080,9080,0
20240510,183000,111803070,9080,9080,9080,9080,0
20240510,182900,111803070,9080,9080,9080,9080,0
20240510,182800,111803070,9080,9080,9080,9080,0
20240510,182700,111803070,9080,9080,9080,9080,0
20240510,182600,111803070,9080,9080,9080,9080,0
20240510,182500,111803070,9080,9080,9080,9080,133
20240510,182400,111803070,9080,9080,9080,9080,0
20240510,182300,111803070,9080,9080,9080,9080,0
20240510,182200,111803070,9080,9080,9080,9080,0
20240510,182100,111803070,9080,9080,9080,9080,0
20240510,182000,111803070,9080,9080,9080,9080,0
20240510,181900,111803070,9080,9080,9080,9080,0
20240510,181800,111803070,9080,9080,9080,9080,0
20240510,181700,111803070,9080,9080,9080,9080,0
20240510,181600,111803070,9080,9080,9080,9080,0
20240510,181500,111803070,9080,9080,9080,9080,0
20240510,181400,111803070,9080,9080,9080,9080,0
20240510,181300,111803070,9080,9080,9080,9080,0
20240510,181200,111803070,9080,9080,9080,9080,0
20240510,181100,111803070,9080,9080,9080,9080,0
20240510,181000,111803070,9080,9080,9080,9080,0
20240510,180900,111803070,9080,9080,9080,9080,0
20240510,180800,111803070,9080,9080,9080,9080,0
20240510,180700,111803070,9080,9080,9080,9080,0
20240510,180600,111803070,9080,9080,9080,9080,0
20240510,180500,111803070,9080,9080,9080,9080,0
20240510,180400,111803070,9080,9080,9080,9080,0
20240510,180300,111803070,9080,9080,9080,9080,0
20240510,180200,111803070,9080,9080,9080,9080,0
20240510,180100,111803070,9080,9080,9080,9080,0
20240510,180000,111803070,9080,9080,9080,9080,0
20240510,175900,111803070,9080,9080,9080,9080,0
20240510,175800,111803070,9080,9080,9080,9080,0
20240510,175700,111803070,9080,9080,9080,9080,0
20240510,175600,111803070,9080,9080,9080,9080,0
20240510,175500,111803070,9080,9080,9080,9080,133
20240510,175400,111803070,9080,9080,9080,9080,0
20240510,175300,111803070,9080,9080,9080,9080,0
20240510,175200,111803070,9080,9080,9080,9080,0
20240510,175100,111803070,9080,9080,9080,9080,0
20240510,175000,111803070,9080,9080,9080,9080,0
20240510,174900,111803070,9080,9080,9080,9080,0
20240510,174800,111803070,9080,9080,9080,9080,0
20240510,174700,111803070,9080,9080,9080,9080,0
20240510,174600,111803070,9080,9080,9080,9080,0
20240510,174500,111803070,9080,9080,9080,9080,0
20240510,174400,111803070,9080,9080,9080,9080,0
20240510,174300,111803070,9080,9080,9080,9080,0
20240510,174200,111803070,9080,9080,9080,9080,0
20240510,174100,111803070,9080,9080,9080,9080,0
20240510,174000,111803070,9080,9080,9080,9080,0
20240510,173900,111803070,9080,9080,9080,9080,0
20240510,173800,111803070,9080,9080,9080,9080,0
20240510,173700,111803070,9080,9080,9080,9080,0
20240510,173600,111803070,9080,9080,9080,9080,0
20240510,173500,111803070,9080,9080,9080,9080,0
20240510,173400,111803070,9080,9080,9080,9080,0
20240510,173300,111803070,9080,9080,9080,9080,0
20240510,173200,111803070,9080,9080,9080,9080,0
20240510,173100,111803070,9080,9080,9080,9080,0
20240510,173000,111803070,9080,9080,9080,9080,0
20240510,172900,111803070,9080,9080,9080,9080,0
20240510,172800,111803070,9080,9080,9080,9080,0
20240510,172700,111803070,9080,9080,9080,9080,0
20240510,172600,111803070,9080,9080,9080,9080,0
20240510,172500,111803070,9080,9080,9080,9080,133
20240510,172400,111803070,9080,9080,9080,9080,0
20240510,172300,111803070,9080,9080,9080,9080,0
20240510,172200,111803070,9080,9080,9080,9080,0
20240510,172100,111803070,9080,9080,9080,9080,0
20240510,172000,111803070,9080,9080,9080,9080,0
20240510,171900,111803070,9080,9080,9080,9080,0
20240510,171800,111803070,9080,9080,9080,9080,0
20240510,171700,111803070,9080,9080,9080,9080,0
20240510,171600,111803070,9080,9080,9080,9080,0
20240510,171500,111803070,9080,9080,9080,9080,0
20240510,171400,111803070,9080,9080,9080,9080,0
20240510,171300,111803070,9080,9080,9080,9080,0
20240510,171200,111803070,9080,9080,9080,9080,0
20240510,171100,111803070,9080,9080,9080,9080,0
20240510,171000,111803070,9080,9080,9080,9080,0
20240510,170900,111803070,9080,9080,9080,9080,0
20240510,170800,111803070,9080,9080,9080,9080,0
20240510,170700,111803070,9080,9080,9080,9080,0
20240510,170600,111803070,9080,9080,9080,9080,0
20240510,170500,111803070,9080,9080,9080,9080,0
20240510,170400,111803070,9080,9080,9080,9080,0
20240510,170300,111803070,9080,9080,9080,9080,0
20240510,170200,111803070,9080,9080,9080,9080,0
20240510,170100,111803070,9080,9080,9080,9080,0
20240510,170000,111803070,9080,9080,9080,9080,0
20240510,165900,111803070,9080,9080,9080,9080,0
20240510,165800,111803070,9080,9080,9080,9080,0
20240510,165700,111803070,9080,9080,9080,9080,0
20240510,165600,111803070,9080,9080,9080,9080,0
20240510,165500,111803070,9080,9080,9080,9080,133
20240510,165400,111803070,9080,9080,9080,9080,0
20240510,165300,111803070,9080,9080,9080,9080,0
20240510,165200,111803070,9080,9080,9080,9080,0
20240510,165100,111803070,9080,9080,9080,9080,0
20240510,165000,111803070,9080,9080,9080,9080,0
20240510,164900,111803070,9080,9080,9080,9080,0
20240510,164800,111803070,9080,9080,9080,9080,0
20240510,164700,111803070,9080,9080,9080,9080,0
20240510,164600,111803070,9080,9080,9080,9080,0
20240510,164500,111803070,9080,9080,9080,9080,0
20240510,164400,111803070,9080,9080,9080,9080,0
20240510,164300,111803070,9080,9080,9080,9080,0
20240510,164200,111803070,9080,9080,9080,9080,0
20240510,164100,111803070,9080,9080,9080,9080,0
20240510,164000,111803070,9080,9080,9080,9080,0
20240510,163900,111803070,9080,9080,9080,9080,0
20240510,163800,111803070,9080,9080,9080,9080,0
20240510,163700,111803070,9080,9080,9080,9080,0
20240510,163600,111803070,9080,9080,9080,9080,0
20240510,163500,111803070,9080,9080,9080,9080,0
20240510,163400,111803070,9080,9080,9080,9080,0
20240510,163300,111803070,9080,9080,9080,9080,0
20240510,163200,111803070,9080,9080,9080,9080,0
20240510,163100,111803070,9080,9080,9080,9080,0
20240510,163000,111803070,9080,9080,9080,9080,0
20240510,162900,111803070,9080,9080,9080,9080,0
20240510,162800,111803070,9080,9080,9080,9080,0
20240510,162700,111803070,9080,9080,9080,9080,0
20240510,162600,111803070,9080,9080,9080,9080,0
20240510,162500,111803070,9080,9080,9080,9080,133
20240510,162400,111803070,9080,9080,9080,9080,0
20240510,162300,111803070,9080,9080,9080,9080,0
20240510,162200,111803070,9080,9080,9080,9080,0
20240510,162100,111803070,9080,9080,9080,9080,0
20240510,162000,111803070,9080,9080,9080,9080,0
20240510,161900,111803070,9080,9080,9080,9080,0
20240510,161800,111803070,9080,9080,9080,9080,0
20240510,161700,111803070,9080,9080,9080,9080,0
20240510,161600,111803070,9080,9080,9080,9080,0
20240510,161500,111803070,9080,9080,9080,9080,0
20240510,161400,111803070,9080,9080,9080,9080,0
20240510,161300,111803070,9080,9080,9080,9080,0
20240510,161200,111803070,9080,9080,9080,9080,0
20240510,161100,111803070,9080,9080,9080,9080,0
20240510,161000,111803070,9080,9080,9080,9080,0
20240510,160900,111803070,9080,9080,9080,9080,0
20240510,160800,111803070,9080,9080,9080,9080,0
20240510,160700,111803070,9080,9080,9080,9080,0
20240510,160600,111803070,9080,9080,9080,9080,0
20240510,160500,111803070,9080,9080,9080,9080,0
20240510,160400,111803070,9080,9080,9080,9080,0
20240510,160300,111803070,9080,9080,9080,9080,0
20240510,160200,111803070,9080,9080,9080,9080,0
20240510,160100,111803070,9080,9080,9080,9080,0
20240510,160000,111803070,9080,9080,9080,9080,0
20240510,155900,111803070,9080,9080,9080,9080,0
20240510,155800,111803070,9080,9080,9080,9080,0
20240510,155700,111803070,9080,9080,9080,9080,0
20240510,155600,111803070,9080,9080,9080,9080,0
20240510,155500,111803070,9080,9080,9080,9080,133
20240510,155400,111803070,9080,9080,9080,9080,0
20240510,155300,111803070,9080,9080,9080,9080,0
20240510,155200,111803070,9080,9080,9080,9080,0
20240510,155100,111803070,9080,9080,9080,9080,0
20240510,155000,111803070,9080,9080,9080,9080,0
20240510,154900,111803070,9080,9080,9080,9080,0
20240510,154800,111803070,9080,9080,9080,9080,0
20240510,154700,111803070,9080,9080,9080,9080,0
20240510,154600,111803070,9080,9080,9080,9080,0
20240510,154500,111803070,9080,9080,9080,9080,0
20240510,154400,111803070,9080,9080,9080,9080,0
20240510,154300,111803070,9080,9080,9080,9080,0
20240510,154200,111803070,9080,9080,9080,9080,0
20240510,154100,111803070,9080,9080,9080,9080,0
20240510,154000,111803070,9080,9080,9080,9080,0
20240510,153900,111803070,9080,9080,9080,9080,0
20240510,153800,111803070,9080,9080,9080,9080,0
20240510,153700,111803070,9080,9080,9080,9080,0
20240510,153600,111803070,9080,9080,9080,9080,0
20240510,153500,111803070,9080,9080,9080,9080,0
20240510,153400,111803070,9080,9080,9080,9080,0
20240510,153300,111803070,9080,9080,9080,9080,0
20240510,153200,111803070,9080,9080,9080,9080,0
20240510,153100,111803070,9080,9080,9080,9080,0
20240510,153000,111803070,9080,9080,9080,9080,133
20240510,152900,110595430,9080,9080,9080,9080,0
20240510,152800,110595430,9080,9080,9080,9080,0
20240510,152700,110595430,9080,9080,9080,9080,0
20240510,152600,110595430,9080,9080,9080,9080,0
20240510,152500,110595430,9080,9080,9080,9080,0
20240510,152400,110595430,9080,9080,9080,9080,0
20240510,152300,110595430,9080,9080,9080,9080,0
20240510,152200,110595430,9080,9080,9080,9080,0
20240510,152100,110595430,9080,9080,9080,9080,0
20240510,152000,110595430,9080,9080,9080,9080,0
20240510,151900,110595430,9080,9080,9080,9080,2
20240510,151800,110577270,9060,9060,9060,9060,16
20240510,151700,110432310,9060,9060,9060,9060,77
20240510,151600,109734690,9070,9070,9070,9070,0
20240510,151500,109734690,9070,9070,9070,9070,13
20240510,151400,109616780,9080,9080,9080,9080,0
20240510,151300,109616780,9080,9080,9080,9080,11
20240510,151200,109516900,9080,9080,9080,9080,0
20240510,151100,109516900,9080,9080,9080,9080,0
20240510,151000,109516900,9080,9070,9080,9070,19
20240510,150900,109344560,9080,9080,9080,9080,6
20240510,150800,109290080,9070,9070,9070,9070,40
20240510,150700,108927280,9070,9070,9070,9070,0
20240510,150600,108927280,9070,9070,9070,9070,0
20240510,150500,108927280,9070,9070,9070,9070,0
20240510,150400,108927280,9070,9070,9070,9070,90
20240510,150300,108110980,9090,9090,9090,9090,0
20240510,150200,108110980,9090,9070,9090,9070,2
20240510,150100,108092820,9090,9070,9090,9070,2
20240510,150000,108074660,9050,9050,9050,9050,0
20240510,145900,108074660,9050,9090,9090,9050,2228
20240510,145800,87883970,9090,9090,9090,9090,0
20240510,145700,87883970,9090,9090,9090,9090,10
20240510,145600,87793070,9080,9080,9080,9080,0
20240510,145500,87793070,9080,9080,9080,9080,0
20240510,145400,87793070,9080,9080,9080,9080,0
20240510,145300,87793070,9080,9080,9080,9080,0
20240510,145200,87793070,9080,9080,9080,9080,0
20240510,145100,87793070,9080,9080,9080,9080,0
20240510,145000,87793070,9080,9080,9080,9080,0
20240510,144900,87793070,9080,9080,9080,9080,0
20240510,144800,87793070,9080,9080,9080,9080,13
20240510,144700,87675030,9070,9070,9070,9070,0
20240510,144600,87675030,9070,9070,9070,9070,72
20240510,144500,87021990,9100,9100,9100,9100,0
20240510,144400,87021990,9100,9100,9100,9100,1
20240510,144300,87012890,9080,9080,9080,9080,0
20240510,144200,87012890,9080,9080,9080,9080,0
20240510,144100,87012890,9080,9080,9080,9080,0
20240510,144000,87012890,9080,9080,9080,9080,11
20240510,143900,86913010,9070,9070,9070,9070,297
20240510,143800,84219220,9070,9070,9070,9070,92
20240510,143700,83384780,9070,9070,9070,9070,0
20240510,143600,83384780,9070,9070,9070,9070,0
20240510,143500,83384780,9070,9070,9070,9070,0
20240510,143400,83384780,9070,9070,9070,9070,0
20240510,143300,83384780,9070,9070,9070,9070,0
20240510,143200,83384780,9070,9070,9070,9070,152
20240510,143100,82006140,9080,9090,9090,9080,664
20240510,143000,75972610,9090,9090,9090,9090,0
20240510,142900,75972610,9090,9090,9090,9090,0
20240510,142800,75972610,9090,9090,9090,9090,95
20240510,142700,75109060,9090,9090,9090,9090,0
20240510,142600,75109060,9090,9090,9090,9090,0
20240510,142500,75109060,9090,9090,9090,9090,0
20240510,142400,75109060,9090,9090,9090,9090,0
20240510,142300,75109060,9090,9090,9090,9090,1000
20240510,142200,66019060,9100,9100,9100,9100,50
20240510,142100,65564060,9100,9100,9100,9100,10
20240510,142000,65473060,9100,9100,9100,9100,40
20240510,141900,65109060,9100,9100,9100,9100,0
20240510,141800,65109060,9100,9100,9100,9100,6
20240510,141700,65054460,9100,9100,9100,9100,0
20240510,141600,65054460,9100,9100,9100,9100,0
20240510,141500,65054460,9100,9100,9100,9100,50
20240510,141400,64599460,9100,9100,9100,9100,0
20240510,141300,64599460,9100,9100,9100,9100,2
20240510,141200,64581260,9100,9100,9100,9100,16
20240510,141100,64435660,9100,9100,9100,9100,0
20240510,141000,64435660,9100,9100,9100,9100,259
20240510,140900,62078760,9100,9100,9100,9100,0
20240510,140800,62078760,9100,9100,9100,9100,4
20240510,140700,62042360,9100,9100,9100,9100,0
20240510,140600,62042360,9100,9100,9100,9100,0
20240510,140500,62042360,9100,9100,9100,9100,0
20240510,140400,62042360,9100,9100,9100,9100,0
20240510,140300,62042360,9100,9100,9100,9100,0
20240510,140200,62042360,9100,9100,9100,9100,0
20240510,140100,62042360,9100,9100,9100,9100,0
20240510,140000,62042360,9100,9100,9100,9100,93
20240510,135900,61196060,9110,9110,9110,9110,0
20240510,135800,61196060,9110,9110,9110,9110,0
20240510,135700,61196060,9110,9110,9110,9110,0
20240510,135600,61196060,9110,9110,9110,9110,0
20240510,135500,61196060,9110,9110,9110,9110,0
20240510,135400,61196060,9110,9110,9110,9110,10
20240510,135300,61104960,9100,9100,9100,9100,0
20240510,135200,61104960,9100,9100,9100,9100,0
20240510,135100,61104960,9100,9100,9100,9100,240
20240510,135000,58920960,9100,9100,9100,9100,50
20240510,134900,58465960,9110,9110,9110,9110,1
20240510,134800,58456850,9100,9100,9100,9100,0
20240510,134700,58456850,9100,9110,9110,9100,583
20240510,134600,53151510,9120,9120,9120,9120,0
20240510,134500,53151510,9120,9120,9120,9120,0
20240510,134400,53151510,9120,9120,9120,9120,8
20240510,134300,53078550,9120,9120,9120,9120,0
20240510,134200,53078550,9120,9120,9120,9120,2
20240510,134100,53060310,9110,9110,9110,9110,0
20240510,134000,53060310,9110,9110,9110,9110,0
20240510,133900,53060310,9110,9110,9110,9110,0
20240510,133800,53060310,9110,9110,9110,9110,0
20240510,133700,53060310,9110,9110,9110,9110,0
20240510,133600,53060310,9110,9110,9110,9110,0
20240510,133500,53060310,9110,9110,9110,9110,0
20240510,133400,53060310,9110,9100,9110,9100,17
20240510,133300,52905540,9110,9110,9110,9110,5
20240510,133200,52859990,9110,9110,9110,9110,0
20240510,133100,52859990,9110,9110,9110,9110,8
20240510,133000,52787110,9120,9120,9120,9120,0
20240510,132900,52787110,9120,9120,9120,9120,0
20240510,132800,52787110,9120,9120,9120,9120,0
20240510,132700,52787110,9120,9120,9120,9120,0
20240510,132600,52787110,9120,9120,9120,9120,0
20240510,132500,52787110,9120,9120,9120,9120,0
20240510,132400,52787110,9120,9120,9120,9120,1
20240510,132300,52777990,9110,9110,9110,9110,0
20240510,132200,52777990,9110,9110,9110,9110,0
20240510,132100,52777990,9110,9110,9110,9110,0
20240510,132000,52777990,9110,9110,9110,9110,0
20240510,131900,52777990,9110,9110,9110,9110,0
20240510,131800,52777990,9110,9110,9110,9110,0
20240510,131700,52777990,9110,9110,9110,9110,0
20240510,131600,52777990,9110,9110,9120,9110,11
20240510,131500,52677760,9110,9110,9110,9110,0
20240510,131400,52677760,9110,9110,9110,9110,0
20240510,131300,52677760,9110,9110,9110,9110,10
20240510,131200,52586660,9110,9110,9110,9110,0
20240510,131100,52586660,9110,9110,9110,9110,0
20240510,131000,52586660,9110,9110,9110,9110,0
20240510,130900,52586660,9110,9110,9110,9110,0
20240510,130800,52586660,9110,9110,9110,9110,151
20240510,130700,51211050,9110,9110,9110,9110,0
20240510,130600,51211050,9110,9110,9110,9110,0
20240510,130500,51211050,9110,9110,9110,9110,0
20240510,130400,51211050,9110,9110,9110,9110,0
20240510,130300,51211050,9110,9110,9110,9110,3
20240510,130200,51183720,9110,9110,9110,9110,0
20240510,130100,51183720,9110,9100,9110,9100,12
20240510,130000,51074490,9110,9100,9110,9100,82
20240510,125900,50328270,9110,9110,9110,9110,0
20240510,125800,50328270,9110,9110,9110,9110,0
20240510,125700,50328270,9110,9110,9110,9110,0
20240510,125600,50328270,9110,9110,9110,9110,6
20240510,125500,50273610,9110,9110,9110,9110,102
20240510,125400,49344390,9100,9100,9100,9100,0
20240510,125300,49344390,9100,9100,9100,9100,400
20240510,125200,45704390,9100,9100,9100,9100,0
20240510,125100,45704390,9100,9100,9100,9100,0
20240510,125000,45704390,9100,9100,9100,9100,0
20240510,124900,45704390,9100,9100,9100,9100,0
20240510,124800,45704390,9100,9100,9100,9100,0
20240510,124700,45704390,9100,9100,9100,9100,37
20240510,124600,45367690,9100,9100,9100,9100,0
20240510,124500,45367690,9100,9100,9100,9100,0
20240510,124400,45367690,9100,9100,9100,9100,0
20240510,124300,45367690,9100,9100,9100,9100,0
20240510,124200,45367690,9100,9100,9100,9100,0
20240510,124100,45367690,9100,9100,9100,9100,1
20240510,124000,45358590,9100,9100,9100,9100,0
20240510,123900,45358590,9100,9100,9100,9100,0
20240510,123800,45358590,9100,9100,9100,9100,0
20240510,123700,45358590,9100,9100,9100,9100,10
20240510,123600,45267590,9100,9100,9100,9100,0
20240510,123500,45267590,9100,9100,9100,9100,50
20240510,123400,44812590,9110,9110,9110,9110,0
20240510,123300,44812590,9110,9110,9110,9110,9
20240510,123200,44730600,9110,9110,9110,9110,0
20240510,123100,44730600,9110,9110,9110,9110,0
20240510,123000,44730600,9110,9110,9110,9110,0
20240510,122900,44730600,9110,9110,9110,9110,0
20240510,122800,44730600,9110,9110,9110,9110,0
20240510,122700,44730600,9110,9110,9110,9110,0
20240510,122600,44730600,9110,9110,9110,9110,0
20240510,122500,44730600,9110,9110,9110,9110,0
20240510,122400,44730600,9110,9110,9110,9110,1
20240510,122300,44721490,9110,9110,9110,9110,0
20240510,122200,44721490,9110,9110,9110,9110,0
20240510,122100,44721490,9110,9110,9110,9110,2
20240510,122000,44703270,9110,9110,9110,9110,2
20240510,121900,44685050,9110,9110,9110,9110,0
20240510,121800,44685050,9110,9110,9110,9110,10
20240510,121700,44593950,9100,9100,9100,9100,0
20240510,121600,44593950,9100,9100,9100,9100,12
20240510,121500,44484750,9100,9100,9100,9100,6
20240510,121400,44430150,9090,9090,9090,9090,0
20240510,121300,44430150,9090,9090,9090,9090,0
20240510,121200,44430150,9090,9090,9090,9090,0
20240510,121100,44430150,9090,9090,9090,9090,0
20240510,121000,44430150,9090,9090,9090,9090,0
20240510,120900,44430150,9090,9090,9090,9090,0
20240510,120800,44430150,9090,9090,9090,9090,0
20240510,120700,44430150,9090,9090,9090,9090,0
20240510,120600,44430150,9090,9090,9090,9090,0
20240510,120500,44430150,9090,9090,9090,9090,0
20240510,120400,44430150,9090,9090,9090,9090,1
20240510,120300,44421060,9090,9090,9090,9090,0
20240510,120200,44421060,9090,9090,9090,9090,0
20240510,120100,44421060,9090,9090,9090,9090,0
20240510,120000,44421060,9090,9090,9090,9090,0
20240510,115900,44421060,9090,9090,9090,9090,16
20240510,115800,44275620,9110,9110,9110,9110,0
20240510,115700,44275620,9110,9110,9110,9110,0
20240510,115600,44275620,9110,9110,9110,9110,8
20240510,115500,44202740,9100,9100,9100,9100,1
20240510,115400,44193640,9090,9090,9090,9090,0
20240510,115300,44193640,9090,9090,9090,9090,0
20240510,115200,44193640,9090,9090,9090,9090,0
20240510,115100,44193640,9090,9090,9090,9090,0
20240510,115000,44193640,9090,9090,9090,9090,0
20240510,114900,44193640,9090,9090,9090,9090,0
20240510,114800,44193640,9090,9090,9090,9090,0
20240510,114700,44193640,9090,9090,9090,9090,0
20240510,114600,44193640,9090,9090,9090,9090,0
20240510,114500,44193640,9090,9090,9090,9090,0
20240510,114400,44193640,9090,9090,9090,9090,0
20240510,114300,44193640,9090,9090,9090,9090,0
20240510,114200,44193640,9090,9090,9090,9090,0
20240510,114100,44193640,9090,9090,9090,9090,0
20240510,114000,44193640,9090,9090,9090,9090,0
20240510,113900,44193640,9090,9090,9090,9090,0
20240510,113800,44193640,9090,9090,9090,9090,0
20240510,113700,44193640,9090,9090,9090,9090,90
20240510,113600,43375540,9090,9090,9090,9090,0
20240510,113500,43375540,9090,9090,9090,9090,470
20240510,113400,39103240,9100,9100,9100,9100,10
20240510,113300,39012240,9090,9090,9090,9090,0
20240510,113200,39012240,9090,9090,9090,9090,0
20240510,113100,39012240,9090,9090,9090,9090,0
20240510,113000,39012240,9090,9090,9090,9090,0
20240510,112900,39012240,9090,9090,9090,9090,0
20240510,112800,39012240,9090,9090,9090,9090,0
20240510,112700,39012240,9090,9090,9090,9090,0
20240510,112600,39012240,9090,9090,9090,9090,0
20240510,112500,39012240,9090,9090,9090,9090,0
20240510,112400,39012240,9090,9090,9090,9090,0
20240510,112300,39012240,9090,9090,9090,9090,0
20240510,112200,39012240,9090,9090,9090,9090,0
20240510,112100,39012240,9090,9110,9110,9090,61
20240510,112000,38457050,9120,9120,9120,9120,1
20240510,111900,38447930,9120,9120,9120,9120,0
20240510,111800,38447930,9120,9120,9120,9120,0
20240510,111700,38447930,9120,9120,9120,9120,0
20240510,111600,38447930,9120,9120,9120,9120,110
20240510,111500,37444730,9120,9120,9120,9120,0
20240510,111400,37444730,9120,9120,9120,9120,50
20240510,111300,36988730,9110,9110,9110,9110,124
20240510,111200,35859090,9090,9090,9090,9090,0
20240510,111100,35859090,9090,9090,9090,9090,0
20240510,111000,35859090,9090,9090,9090,9090,0
20240510,110900,35859090,9090,9090,9090,9090,0
20240510,110800,35859090,9090,9090,9090,9090,0
20240510,110700,35859090,9090,9090,9090,9090,0
20240510,110600,35859090,9090,9090,9090,9090,0
20240510,110500,35859090,9090,9090,9090,9090,0
20240510,110400,35859090,9090,9090,9090,9090,0
20240510,110300,35859090,9090,9090,9090,9090,0
20240510,110200,35859090,9090,9090,9090,9090,0
20240510,110100,35859090,9090,9090,9090,9090,0
20240510,110000,35859090,9090,9090,9090,9090,0
20240510,105900,35859090,9090,9090,9090,9090,0
20240510,105800,35859090,9090,9090,9090,9090,0
20240510,105700,35859090,9090,9090,9090,9090,0
20240510,105600,35859090,9090,9090,9090,9090,0
20240510,105500,35859090,9090,9090,9090,9090,1
20240510,105400,35850000,9100,9100,9100,9100,0
20240510,105300,35850000,9100,9100,9100,9100,0
20240510,105200,35850000,9100,9100,9100,9100,0
20240510,105100,35850000,9100,9100,9100,9100,83
20240510,105000,35094700,9090,9090,9090,9090,0
20240510,104900,35094700,9090,9090,9090,9090,0
20240510,104800,35094700,9090,9090,9090,9090,0
20240510,104700,35094700,9090,9090,9090,9090,0
20240510,104600,35094700,9090,9090,9090,9090,0
20240510,104500,35094700,9090,9090,9090,9090,0
20240510,104400,35094700,9090,9090,9090,9090,0
20240510,104300,35094700,9090,9090,9090,9090,0
20240510,104200,35094700,9090,9090,9090,9090,0
20240510,104100,35094700,9090,9090,9090,9090,0
20240510,104000,35094700,9090,9090,9090,9090,0
20240510,103900,35094700,9090,9090,9090,9090,0
20240510,103800,35094700,9090,9090,9090,9090,260
20240510,103700,32731300,9100,9100,9100,9100,0
20240510,103600,32731300,9100,9100,9100,9100,0
20240510,103500,32731300,9100,9100,9100,9100,120
20240510,103400,31639300,9120,9120,9120,9120,0
20240510,103300,31639300,9120,9120,9120,9120,0
20240510,103200,31639300,9120,9120,9120,9120,0
20240510,103100,31639300,9120,9120,9120,9120,0
20240510,103000,31639300,9120,9120,9120,9120,0
20240510,102900,31639300,9120,9120,9120,9120,0
20240510,102800,31639300,9120,9120,9120,9120,0
20240510,102700,31639300,9120,9120,9120,9120,0
20240510,102600,31639300,9120,9120,9120,9120,0
20240510,102500,31639300,9120,9120,9120,9120,8
20240510,102400,31566340,9100,9090,9100,9090,22
20240510,102300,31366340,9090,9090,9090,9090,1
20240510,102200,31357250,9100,9100,9100,9100,30
20240510,102100,31084250,9090,9090,9090,9090,501
20240510,102000,26530160,9090,9090,9090,9090,179
20240510,101900,24903050,9090,9090,9090,9090,0
20240510,101800,24903050,9090,9090,9090,9090,0
20240510,101700,24903050,9090,9090,9090,9090,10
20240510,101600,24812150,9080,9080,9080,9080,0
20240510,101500,24812150,9080,9080,9080,9080,0
20240510,101400,24812150,9080,9090,9090,9080,315
20240510,101300,21949950,9090,9090,9090,9090,2
20240510,101200,21931770,9080,9080,9080,9080,14
20240510,101100,21804650,9080,9090,9090,9080,389
20240510,101000,18270640,9090,9090,9090,9090,0
20240510,100900,18270640,9090,9090,9090,9090,29
20240510,100800,18007030,9090,9100,9100,9090,190
20240510,100700,16279810,9110,9120,9120,9110,15
20240510,100600,16143120,9120,9120,9120,9120,0
20240510,100500,16143120,9120,9120,9120,9120,0
20240510,100400,16143120,9120,9120,9120,9120,0
20240510,100300,16143120,9120,9120,9120,9120,0
20240510,100200,16143120,9120,9120,9120,9120,0
20240510,100100,16143120,9120,9120,9120,9120,0
20240510,100000,16143120,9120,9120,9120,9120,1
20240510,095900,16134000,9120,9120,9120,9120,2
20240510,095800,16115760,9110,9110,9110,9110,0
20240510,095700,16115760,9110,9110,9110,9110,4
20240510,095600,16079320,9110,9100,9110,9100,106
20240510,095500,15114560,9100,9120,9120,9100,20
20240510,095400,14932240,9130,9130,9130,9130,0
20240510,095300,14932240,9130,9130,9130,9130,0
20240510,095200,14932240,9130,9130,9130,9130,4
20240510,095100,14895720,9130,9130,9130,9130,0
20240510,095000,14895720,9130,9130,9130,9130,30
20240510,094900,14621820,9140,9140,9140,9140,0
20240510,094800,14621820,9140,9140,9140,9140,0
20240510,094700,14621820,9140,9140,9140,9140,0
20240510,094600,14621820,9140,9140,9140,9140,10
20240510,094500,14530420,9140,9140,9140,9140,20
20240510,094400,14347620,9130,9140,9140,9130,33
20240510,094300,14046310,9140,9140,9150,9140,9
20240510,094200,13964010,9150,9130,9150,9130,48
20240510,094100,13525720,9130,9130,9130,9130,5
20240510,094000,13480070,9150,9140,9150,9140,87
20240510,093900,12684870,9150,9130,9150,9130,17
20240510,093800,12529640,9130,9130,9130,9130,0
20240510,093700,12529640,9130,9130,9150,9130,13
20240510,093600,12410930,9140,9120,9150,9120,15
20240510,093500,12274030,9150,9150,9150,9150,0
20240510,093400,12274030,9150,9150,9150,9150,0
20240510,093300,12274030,9150,9150,9150,9150,0
20240510,093200,12274030,9150,9120,9150,9120,2
20240510,093100,12255760,9150,9150,9150,9150,0
20240510,093000,12255760,9150,9120,9150,9120,3
20240510,092900,12228370,9120,9120,9120,9120,1
20240510,092800,12219250,9150,9150,9150,9150,0
20240510,092700,12219250,9150,9130,9150,9130,4
20240510,092600,12182690,9150,9150,9150,9150,1
20240510,092500,12173540,9130,9130,9130,9130,2
20240510,092400,12155280,9150,9150,9150,9150,0
20240510,092300,12155280,9150,9150,9150,9150,0
20240510,092200,12155280,9150,9130,9150,9130,2
20240510,092100,12137000,9150,9150,9150,9150,0
20240510,092000,12137000,9150,9150,9150,9150,0
20240510,091900,12137000,9150,9120,9150,9120,2
20240510,091800,12118730,9150,9120,9150,9120,31
20240510,091700,11835140,9150,9120,9150,9120,2
20240510,091600,11816870,9150,9110,9150,9110,2
20240510,091500,11798610,9180,9180,9180,9180,0
20240510,091400,11798610,9180,9180,9180,9180,0
20240510,091300,11798610,9180,9180,9180,9180,5
20240510,091200,11752710,9160,9160,9160,9160,236
20240510,091100,9590950,9160,9160,9160,9160,309
20240510,091000,6760510,9180,9180,9180,9180,102
20240510,090900,5824150,9180,9110,9180,9110,501
20240510,090800,1243960,9110,9110,9110,9110,0
20240510,090700,1243960,9110,9110,9110,9110,0
20240510,090600,1243960,9110,9100,9110,9100,44
20240510,090500,843350,9100,9090,9100,9090,15
20240510,090400,706900,9080,9080,9080,9080,1
20240510,090300,697820,9080,9080,9080,9080,0
20240510,090200,697820,9080,9080,9080,9080,4
20240510,090100,661500,9080,9080,9080,9080,0
20240510,090000,661500,9080,9060,9080,9060,73