KissMeData/044340/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,192500,128422700,9120,9120,9120,9120,77
20240522,192400,128422700,9120,9120,9120,9120,0
20240522,192300,128422700,9120,9120,9120,9120,0
20240522,192200,128422700,9120,9120,9120,9120,0
20240522,192100,128422700,9120,9120,9120,9120,0
20240522,192000,128422700,9120,9120,9120,9120,0
20240522,191900,128422700,9120,9120,9120,9120,0
20240522,191800,128422700,9120,9120,9120,9120,0
20240522,191700,128422700,9120,9120,9120,9120,0
20240522,191600,128422700,9120,9120,9120,9120,0
20240522,191500,128422700,9120,9120,9120,9120,0
20240522,191400,128422700,9120,9120,9120,9120,0
20240522,191300,128422700,9120,9120,9120,9120,0
20240522,191200,128422700,9120,9120,9120,9120,0
20240522,191100,128422700,9120,9120,9120,9120,0
20240522,191000,128422700,9120,9120,9120,9120,0
20240522,190900,128422700,9120,9120,9120,9120,0
20240522,190800,128422700,9120,9120,9120,9120,0
20240522,190700,128422700,9120,9120,9120,9120,0
20240522,190600,128422700,9120,9120,9120,9120,0
20240522,190500,128422700,9120,9120,9120,9120,0
20240522,190400,128422700,9120,9120,9120,9120,0
20240522,190300,128422700,9120,9120,9120,9120,0
20240522,190200,128422700,9120,9120,9120,9120,0
20240522,190100,128422700,9120,9120,9120,9120,0
20240522,190000,128422700,9120,9120,9120,9120,0
20240522,185900,128422700,9120,9120,9120,9120,0
20240522,185800,128422700,9120,9120,9120,9120,0
20240522,185700,128422700,9120,9120,9120,9120,0
20240522,185600,128422700,9120,9120,9120,9120,0
20240522,185500,128422700,9120,9120,9120,9120,77
20240522,185400,128422700,9120,9120,9120,9120,0
20240522,185300,128422700,9120,9120,9120,9120,0
20240522,185200,128422700,9120,9120,9120,9120,0
20240522,185100,128422700,9120,9120,9120,9120,0
20240522,185000,128422700,9120,9120,9120,9120,0
20240522,184900,128422700,9120,9120,9120,9120,0
20240522,184800,128422700,9120,9120,9120,9120,0
20240522,184700,128422700,9120,9120,9120,9120,0
20240522,184600,128422700,9120,9120,9120,9120,0
20240522,184500,128422700,9120,9120,9120,9120,0
20240522,184400,128422700,9120,9120,9120,9120,0
20240522,184300,128422700,9120,9120,9120,9120,0
20240522,184200,128422700,9120,9120,9120,9120,0
20240522,184100,128422700,9120,9120,9120,9120,0
20240522,184000,128422700,9120,9120,9120,9120,0
20240522,183900,128422700,9120,9120,9120,9120,0
20240522,183800,128422700,9120,9120,9120,9120,0
20240522,183700,128422700,9120,9120,9120,9120,0
20240522,183600,128422700,9120,9120,9120,9120,0
20240522,183500,128422700,9120,9120,9120,9120,0
20240522,183400,128422700,9120,9120,9120,9120,0
20240522,183300,128422700,9120,9120,9120,9120,0
20240522,183200,128422700,9120,9120,9120,9120,0
20240522,183100,128422700,9120,9120,9120,9120,0
20240522,183000,128422700,9120,9120,9120,9120,0
20240522,182900,128422700,9120,9120,9120,9120,0
20240522,182800,128422700,9120,9120,9120,9120,0
20240522,182700,128422700,9120,9120,9120,9120,0
20240522,182600,128422700,9120,9120,9120,9120,0
20240522,182500,128422700,9120,9120,9120,9120,77
20240522,182400,128422700,9120,9120,9120,9120,0
20240522,182300,128422700,9120,9120,9120,9120,0
20240522,182200,128422700,9120,9120,9120,9120,0
20240522,182100,128422700,9120,9120,9120,9120,0
20240522,182000,128422700,9120,9120,9120,9120,0
20240522,181900,128422700,9120,9120,9120,9120,0
20240522,181800,128422700,9120,9120,9120,9120,0
20240522,181700,128422700,9120,9120,9120,9120,0
20240522,181600,128422700,9120,9120,9120,9120,0
20240522,181500,128422700,9120,9120,9120,9120,0
20240522,181400,128422700,9120,9120,9120,9120,0
20240522,181300,128422700,9120,9120,9120,9120,0
20240522,181200,128422700,9120,9120,9120,9120,0
20240522,181100,128422700,9120,9120,9120,9120,0
20240522,181000,128422700,9120,9120,9120,9120,0
20240522,180900,128422700,9120,9120,9120,9120,0
20240522,180800,128422700,9120,9120,9120,9120,0
20240522,180700,128422700,9120,9120,9120,9120,0
20240522,180600,128422700,9120,9120,9120,9120,0
20240522,180500,128422700,9120,9120,9120,9120,0
20240522,180400,128422700,9120,9120,9120,9120,0
20240522,180300,128422700,9120,9120,9120,9120,0
20240522,180200,128422700,9120,9120,9120,9120,0
20240522,180100,128422700,9120,9120,9120,9120,0
20240522,180000,128422700,9120,9120,9120,9120,0
20240522,175900,128422700,9120,9120,9120,9120,0
20240522,175800,128422700,9120,9120,9120,9120,0
20240522,175700,128422700,9120,9120,9120,9120,0
20240522,175600,128422700,9120,9120,9120,9120,0
20240522,175500,128422700,9120,9120,9120,9120,77
20240522,175400,128422700,9120,9120,9120,9120,0
20240522,175300,128422700,9120,9120,9120,9120,0
20240522,175200,128422700,9120,9120,9120,9120,0
20240522,175100,128422700,9120,9120,9120,9120,0
20240522,175000,128422700,9120,9120,9120,9120,0
20240522,174900,128422700,9120,9120,9120,9120,0
20240522,174800,128422700,9120,9120,9120,9120,0
20240522,174700,128422700,9120,9120,9120,9120,0
20240522,174600,128422700,9120,9120,9120,9120,0
20240522,174500,128422700,9120,9120,9120,9120,0
20240522,174400,128422700,9120,9120,9120,9120,0
20240522,174300,128422700,9120,9120,9120,9120,0
20240522,174200,128422700,9120,9120,9120,9120,0
20240522,174100,128422700,9120,9120,9120,9120,0
20240522,174000,128422700,9120,9120,9120,9120,0
20240522,173900,128422700,9120,9120,9120,9120,0
20240522,173800,128422700,9120,9120,9120,9120,0
20240522,173700,128422700,9120,9120,9120,9120,0
20240522,173600,128422700,9120,9120,9120,9120,0
20240522,173500,128422700,9120,9120,9120,9120,0
20240522,173400,128422700,9120,9120,9120,9120,0
20240522,173300,128422700,9120,9120,9120,9120,0
20240522,173200,128422700,9120,9120,9120,9120,0
20240522,173100,128422700,9120,9120,9120,9120,0
20240522,173000,128422700,9120,9120,9120,9120,0
20240522,172900,128422700,9120,9120,9120,9120,0
20240522,172800,128422700,9120,9120,9120,9120,0
20240522,172700,128422700,9120,9120,9120,9120,0
20240522,172600,128422700,9120,9120,9120,9120,0
20240522,172500,128422700,9120,9120,9120,9120,77
20240522,172400,128422700,9120,9120,9120,9120,0
20240522,172300,128422700,9120,9120,9120,9120,0
20240522,172200,128422700,9120,9120,9120,9120,0
20240522,172100,128422700,9120,9120,9120,9120,0
20240522,172000,128422700,9120,9120,9120,9120,0
20240522,171900,128422700,9120,9120,9120,9120,0
20240522,171800,128422700,9120,9120,9120,9120,0
20240522,171700,128422700,9120,9120,9120,9120,0
20240522,171600,128422700,9120,9120,9120,9120,0
20240522,171500,128422700,9120,9120,9120,9120,0
20240522,171400,128422700,9120,9120,9120,9120,0
20240522,171300,128422700,9120,9120,9120,9120,0
20240522,171200,128422700,9120,9120,9120,9120,0
20240522,171100,128422700,9120,9120,9120,9120,0
20240522,171000,128422700,9120,9120,9120,9120,0
20240522,170900,128422700,9120,9120,9120,9120,0
20240522,170800,128422700,9120,9120,9120,9120,0
20240522,170700,128422700,9120,9120,9120,9120,0
20240522,170600,128422700,9120,9120,9120,9120,0
20240522,170500,128422700,9120,9120,9120,9120,0
20240522,170400,128422700,9120,9120,9120,9120,0
20240522,170300,128422700,9120,9120,9120,9120,0
20240522,170200,128422700,9120,9120,9120,9120,0
20240522,170100,128422700,9120,9120,9120,9120,0
20240522,170000,128422700,9120,9120,9120,9120,0
20240522,165900,128422700,9120,9120,9120,9120,0
20240522,165800,128422700,9120,9120,9120,9120,0
20240522,165700,128422700,9120,9120,9120,9120,0
20240522,165600,128422700,9120,9120,9120,9120,0
20240522,165500,128422700,9120,9120,9120,9120,77
20240522,165400,128422700,9120,9120,9120,9120,0
20240522,165300,128422700,9120,9120,9120,9120,0
20240522,165200,128422700,9120,9120,9120,9120,0
20240522,165100,128422700,9120,9120,9120,9120,0
20240522,165000,128422700,9120,9120,9120,9120,0
20240522,164900,128422700,9120,9120,9120,9120,0
20240522,164800,128422700,9120,9120,9120,9120,0
20240522,164700,128422700,9120,9120,9120,9120,0
20240522,164600,128422700,9120,9120,9120,9120,0
20240522,164500,128422700,9120,9120,9120,9120,0
20240522,164400,128422700,9120,9120,9120,9120,0
20240522,164300,128422700,9120,9120,9120,9120,0
20240522,164200,128422700,9120,9120,9120,9120,0
20240522,164100,128422700,9120,9120,9120,9120,0
20240522,164000,128422700,9120,9120,9120,9120,0
20240522,163900,128422700,9120,9120,9120,9120,0
20240522,163800,128422700,9120,9120,9120,9120,0
20240522,163700,128422700,9120,9120,9120,9120,0
20240522,163600,128422700,9120,9120,9120,9120,0
20240522,163500,128422700,9120,9120,9120,9120,0
20240522,163400,128422700,9120,9120,9120,9120,0
20240522,163300,128422700,9120,9120,9120,9120,0
20240522,163200,128422700,9120,9120,9120,9120,0
20240522,163100,128422700,9120,9120,9120,9120,0
20240522,163000,128422700,9120,9120,9120,9120,0
20240522,162900,128422700,9120,9120,9120,9120,0
20240522,162800,128422700,9120,9120,9120,9120,0
20240522,162700,128422700,9120,9120,9120,9120,0
20240522,162600,128422700,9120,9120,9120,9120,0
20240522,162500,128422700,9120,9120,9120,9120,77
20240522,162400,128422700,9120,9120,9120,9120,0
20240522,162300,128422700,9120,9120,9120,9120,0
20240522,162200,128422700,9120,9120,9120,9120,0
20240522,162100,128422700,9120,9120,9120,9120,0
20240522,162000,128422700,9120,9120,9120,9120,0
20240522,161900,128422700,9120,9120,9120,9120,0
20240522,161800,128422700,9120,9120,9120,9120,0
20240522,161700,128422700,9120,9120,9120,9120,0
20240522,161600,128422700,9120,9120,9120,9120,0
20240522,161500,128422700,9120,9120,9120,9120,0
20240522,161400,128422700,9120,9120,9120,9120,0
20240522,161300,128422700,9120,9120,9120,9120,0
20240522,161200,128422700,9120,9120,9120,9120,0
20240522,161100,128422700,9120,9120,9120,9120,0
20240522,161000,128422700,9120,9120,9120,9120,0
20240522,160900,128422700,9120,9120,9120,9120,0
20240522,160800,128422700,9120,9120,9120,9120,0
20240522,160700,128422700,9120,9120,9120,9120,0
20240522,160600,128422700,9120,9120,9120,9120,0
20240522,160500,128422700,9120,9120,9120,9120,0
20240522,160400,128422700,9120,9120,9120,9120,0
20240522,160300,128422700,9120,9120,9120,9120,0
20240522,160200,128422700,9120,9120,9120,9120,0
20240522,160100,128422700,9120,9120,9120,9120,0
20240522,160000,128422700,9120,9120,9120,9120,0
20240522,155900,128422700,9120,9120,9120,9120,0
20240522,155800,128422700,9120,9120,9120,9120,0
20240522,155700,128422700,9120,9120,9120,9120,0
20240522,155600,128422700,9120,9120,9120,9120,0
20240522,155500,128422700,9120,9120,9120,9120,77
20240522,155400,128422700,9120,9120,9120,9120,0
20240522,155300,128422700,9120,9120,9120,9120,0
20240522,155200,128422700,9120,9120,9120,9120,0
20240522,155100,128422700,9120,9120,9120,9120,0
20240522,155000,128422700,9120,9120,9120,9120,0
20240522,154900,128422700,9120,9120,9120,9120,0
20240522,154800,128422700,9120,9120,9120,9120,0
20240522,154700,128422700,9120,9120,9120,9120,0
20240522,154600,128422700,9120,9120,9120,9120,0
20240522,154500,128422700,9120,9120,9120,9120,0
20240522,154400,128422700,9120,9120,9120,9120,0
20240522,154300,128422700,9120,9120,9120,9120,0
20240522,154200,128422700,9120,9120,9120,9120,0
20240522,154100,128422700,9120,9120,9120,9120,0
20240522,154000,128422700,9120,9120,9120,9120,0
20240522,153900,128422700,9120,9120,9120,9120,0
20240522,153800,128422700,9120,9120,9120,9120,0
20240522,153700,128422700,9120,9120,9120,9120,0
20240522,153600,128422700,9120,9120,9120,9120,0
20240522,153500,128422700,9120,9120,9120,9120,0
20240522,153400,128422700,9120,9120,9120,9120,0
20240522,153300,128422700,9120,9120,9120,9120,0
20240522,153200,128422700,9120,9120,9120,9120,0
20240522,153100,128422700,9120,9120,9120,9120,0
20240522,153000,128422700,9120,9120,9120,9120,77
20240522,152900,127720460,9070,9070,9070,9070,0
20240522,152800,127720460,9070,9070,9070,9070,0
20240522,152700,127720460,9070,9070,9070,9070,0
20240522,152600,127720460,9070,9070,9070,9070,0
20240522,152500,127720460,9070,9070,9070,9070,0
20240522,152400,127720460,9070,9070,9070,9070,0
20240522,152300,127720460,9070,9070,9070,9070,0
20240522,152200,127720460,9070,9070,9070,9070,0
20240522,152100,127720460,9070,9070,9070,9070,0
20240522,152000,127720460,9070,9070,9070,9070,0
20240522,151900,127720460,9070,9100,9100,9070,7
20240522,151800,127656820,9070,9070,9070,9070,30
20240522,151700,127384720,9070,9070,9070,9070,0
20240522,151600,127384720,9070,9080,9080,9070,197
20240522,151500,125596810,9090,9090,9090,9090,0
20240522,151400,125596810,9090,9090,9090,9090,0
20240522,151300,125596810,9090,9090,9090,9090,0
20240522,151200,125596810,9090,9090,9090,9090,0
20240522,151100,125596810,9090,9080,9090,9080,25
20240522,151000,125369650,9070,9070,9070,9070,0
20240522,150900,125369650,9070,9070,9070,9070,85
20240522,150800,124598700,9070,9070,9070,9070,6
20240522,150700,124544280,9070,9070,9070,9070,0
20240522,150600,124544280,9070,9070,9070,9070,0
20240522,150500,124544280,9070,9070,9070,9070,0
20240522,150400,124544280,9070,9080,9080,9070,101
20240522,150300,123628200,9070,9070,9070,9070,0
20240522,150200,123628200,9070,9070,9070,9070,0
20240522,150100,123628200,9070,9070,9070,9070,0
20240522,150000,123628200,9070,9070,9070,9070,0
20240522,145900,123628200,9070,9070,9070,9070,0
20240522,145800,123628200,9070,9070,9070,9070,0
20240522,145700,123628200,9070,9070,9070,9070,0
20240522,145600,123628200,9070,9070,9070,9070,25
20240522,145500,123401450,9070,9070,9070,9070,11
20240522,145400,123301680,9070,9070,9070,9070,7
20240522,145300,123238190,9070,9070,9080,9070,262
20240522,145200,120861310,9070,9070,9070,9070,0
20240522,145100,120861310,9070,9070,9070,9070,0
20240522,145000,120861310,9070,9070,9070,9070,0
20240522,144900,120861310,9070,9070,9070,9070,9
20240522,144800,120779680,9080,9080,9080,9080,0
20240522,144700,120779680,9080,9080,9080,9080,0
20240522,144600,120779680,9080,9080,9080,9080,0
20240522,144500,120779680,9080,9080,9080,9080,0
20240522,144400,120779680,9080,9080,9080,9080,0
20240522,144300,120779680,9080,9080,9080,9080,0
20240522,144200,120779680,9080,9080,9080,9080,0
20240522,144100,120779680,9080,9080,9080,9080,0
20240522,144000,120779680,9080,9080,9080,9080,0
20240522,143900,120779680,9080,9080,9080,9080,0
20240522,143800,120779680,9080,9080,9080,9080,0
20240522,143700,120779680,9080,9080,9080,9080,0
20240522,143600,120779680,9080,9080,9080,9080,0
20240522,143500,120779680,9080,9080,9080,9080,0
20240522,143400,120779680,9080,9080,9080,9080,0
20240522,143300,120779680,9080,9080,9080,9080,7
20240522,143200,120716120,9070,9070,9070,9070,35
20240522,143100,120398670,9060,9060,9060,9060,155
20240522,143000,118994370,9060,9060,9060,9060,3
20240522,142900,118967190,9060,9060,9060,9060,0
20240522,142800,118967190,9060,9100,9100,9060,1241
20240522,142700,107707760,9110,9110,9110,9110,0
20240522,142600,107707760,9110,9110,9110,9110,0
20240522,142500,107707760,9110,9110,9110,9110,0
20240522,142400,107707760,9110,9110,9110,9110,2
20240522,142300,107689540,9110,9110,9110,9110,0
20240522,142200,107689540,9110,9110,9110,9110,0
20240522,142100,107689540,9110,9110,9110,9110,0
20240522,142000,107689540,9110,9110,9110,9110,3
20240522,141900,107662210,9110,9110,9110,9110,0
20240522,141800,107662210,9110,9110,9110,9110,0
20240522,141700,107662210,9110,9110,9110,9110,0
20240522,141600,107662210,9110,9080,9110,9080,546
20240522,141500,102704230,9110,9110,9110,9110,0
20240522,141400,102704230,9110,9110,9110,9110,0
20240522,141300,102704230,9110,9110,9110,9110,5
20240522,141200,102658680,9080,9080,9080,9080,0
20240522,141100,102658680,9080,9080,9080,9080,5
20240522,141000,102613280,9080,9080,9080,9080,51
20240522,140900,102150200,9080,9080,9080,9080,0
20240522,140800,102150200,9080,9080,9080,9080,0
20240522,140700,102150200,9080,9090,9090,9080,5
20240522,140600,102104780,9090,9090,9090,9090,0
20240522,140500,102104780,9090,9090,9090,9090,0
20240522,140400,102104780,9090,9090,9090,9090,0
20240522,140300,102104780,9090,9090,9090,9090,0
20240522,140200,102104780,9090,9090,9090,9090,0
20240522,140100,102104780,9090,9090,9090,9090,0
20240522,140000,102104780,9090,9090,9090,9090,0
20240522,135900,102104780,9090,9090,9090,9090,0
20240522,135800,102104780,9090,9090,9090,9090,0
20240522,135700,102104780,9090,9090,9090,9090,0
20240522,135600,102104780,9090,9090,9090,9090,0
20240522,135500,102104780,9090,9090,9090,9090,12
20240522,135400,101995700,9090,9090,9090,9090,0
20240522,135300,101995700,9090,9100,9100,9090,188
20240522,135200,100286760,9090,9090,9090,9090,0
20240522,135100,100286760,9090,9090,9090,9090,0
20240522,135000,100286760,9090,9090,9090,9090,0
20240522,134900,100286760,9090,9100,9100,9090,20
20240522,134800,100104920,9090,9090,9090,9090,0
20240522,134700,100104920,9090,9090,9090,9090,0
20240522,134600,100104920,9090,9090,9090,9090,0
20240522,134500,100104920,9090,9090,9090,9090,0
20240522,134400,100104920,9090,9090,9090,9090,0
20240522,134300,100104920,9090,9090,9090,9090,0
20240522,134200,100104920,9090,9090,9090,9090,0
20240522,134100,100104920,9090,9090,9090,9090,0
20240522,134000,100104920,9090,9090,9090,9090,0
20240522,133900,100104920,9090,9090,9090,9090,0
20240522,133800,100104920,9090,9090,9090,9090,0
20240522,133700,100104920,9090,9100,9100,9090,1936
20240522,133600,82492720,9110,9110,9110,9110,43
20240522,133500,82100990,9110,9110,9110,9110,109
20240522,133400,81108000,9110,9110,9110,9110,0
20240522,133300,81108000,9110,9110,9110,9110,0
20240522,133200,81108000,9110,9110,9110,9110,0
20240522,133100,81108000,9110,9110,9110,9110,0
20240522,133000,81108000,9110,9110,9110,9110,5
20240522,132900,81062450,9110,9110,9110,9110,1
20240522,132800,81053340,9110,9110,9110,9110,0
20240522,132700,81053340,9110,9110,9110,9110,0
20240522,132600,81053340,9110,9110,9110,9110,0
20240522,132500,81053340,9110,9110,9110,9110,0
20240522,132400,81053340,9110,9110,9110,9110,0
20240522,132300,81053340,9110,9110,9110,9110,0
20240522,132200,81053340,9110,9110,9110,9110,0
20240522,132100,81053340,9110,9110,9110,9110,20
20240522,132000,80871140,9110,9110,9110,9100,22
20240522,131900,80670730,9100,9100,9100,9100,1
20240522,131800,80661630,9100,9100,9100,9100,0
20240522,131700,80661630,9100,9100,9100,9100,0
20240522,131600,80661630,9100,9100,9100,9100,0
20240522,131500,80661630,9100,9100,9100,9100,0
20240522,131400,80661630,9100,9100,9100,9100,90
20240522,131300,79842630,9100,9110,9110,9100,452
20240522,131200,75729410,9110,9110,9110,9110,0
20240522,131100,75729410,9110,9110,9110,9110,0
20240522,131000,75729410,9110,9110,9110,9110,41
20240522,130900,75355900,9100,9100,9100,9100,41
20240522,130800,74982800,9100,9100,9100,9100,20
20240522,130700,74800800,9110,9110,9110,9110,0
20240522,130600,74800800,9110,9110,9110,9110,1
20240522,130500,74791690,9100,9100,9100,9100,0
20240522,130400,74791690,9100,9100,9100,9100,581
20240522,130300,69504590,9110,9110,9110,9110,1
20240522,130200,69495480,9100,9100,9100,9100,0
20240522,130100,69495480,9100,9100,9100,9100,1
20240522,130000,69486380,9110,9110,9110,9110,0
20240522,125900,69486380,9110,9110,9110,9110,254
20240522,125800,67172440,9120,9120,9120,9120,0
20240522,125700,67172440,9120,9120,9120,9120,0
20240522,125600,67172440,9120,9120,9120,9120,0
20240522,125500,67172440,9120,9120,9120,9120,0
20240522,125400,67172440,9120,9120,9120,9120,0
20240522,125300,67172440,9120,9120,9120,9120,0
20240522,125200,67172440,9120,9120,9120,9120,105
20240522,125100,66214840,9130,9130,9130,9130,0
20240522,125000,66214840,9130,9130,9130,9130,0
20240522,124900,66214840,9130,9130,9130,9130,0
20240522,124800,66214840,9130,9130,9130,9130,0
20240522,124700,66214840,9130,9130,9130,9130,0
20240522,124600,66214840,9130,9130,9130,9130,10
20240522,124500,66123540,9120,9120,9120,9120,0
20240522,124400,66123540,9120,9130,9130,9120,255
20240522,124300,63796390,9140,9140,9140,9140,1
20240522,124200,63787250,9140,9140,9140,9140,0
20240522,124100,63787250,9140,9140,9140,9140,10
20240522,124000,63695850,9140,9140,9140,9140,0
20240522,123900,63695850,9140,9140,9140,9140,0
20240522,123800,63695850,9140,9140,9140,9140,3
20240522,123700,63668430,9130,9130,9130,9130,0
20240522,123600,63668430,9130,9130,9130,9130,0
20240522,123500,63668430,9130,9130,9130,9130,282
20240522,123400,61093770,9140,9140,9140,9140,0
20240522,123300,61093770,9140,9140,9140,9140,0
20240522,123200,61093770,9140,9140,9140,9140,0
20240522,123100,61093770,9140,9140,9140,9140,3
20240522,123000,61066350,9140,9140,9140,9140,87
20240522,122900,60271170,9140,9130,9140,9130,13
20240522,122800,60152430,9130,9130,9130,9130,7
20240522,122700,60088520,9130,9130,9130,9130,5
20240522,122600,60042870,9130,9130,9130,9130,142
20240522,122500,58746410,9130,9130,9130,9130,0
20240522,122400,58746410,9130,9130,9130,9130,3
20240522,122300,58719020,9130,9130,9130,9130,0
20240522,122200,58719020,9130,9130,9130,9130,0
20240522,122100,58719020,9130,9130,9130,9130,0
20240522,122000,58719020,9130,9130,9130,9130,0
20240522,121900,58719020,9130,9130,9130,9130,50
20240522,121800,58262520,9130,9130,9130,9130,5
20240522,121700,58216870,9130,9130,9130,9130,3
20240522,121600,58189480,9120,9120,9120,9120,0
20240522,121500,58189480,9120,9120,9120,9120,0
20240522,121400,58189480,9120,9120,9120,9120,0
20240522,121300,58189480,9120,9120,9120,9120,3
20240522,121200,58162120,9120,9120,9120,9120,7
20240522,121100,58098280,9120,9120,9120,9120,0
20240522,121000,58098280,9120,9120,9120,9120,0
20240522,120900,58098280,9120,9120,9120,9120,10
20240522,120800,58007080,9120,9120,9120,9120,0
20240522,120700,58007080,9120,9120,9120,9120,0
20240522,120600,58007080,9120,9120,9120,9120,0
20240522,120500,58007080,9120,9120,9120,9120,1
20240522,120400,57997960,9120,9120,9120,9120,0
20240522,120300,57997960,9120,9100,9120,9100,378
20240522,120200,54555440,9100,9100,9100,9100,0
20240522,120100,54555440,9100,9100,9100,9100,0
20240522,120000,54555440,9100,9100,9100,9100,1
20240522,115900,54546340,9100,9100,9100,9100,1
20240522,115800,54537240,9090,9090,9090,9090,0
20240522,115700,54537240,9090,9090,9090,9090,0
20240522,115600,54537240,9090,9090,9090,9090,0
20240522,115500,54537240,9090,9090,9090,9090,1
20240522,115400,54528150,9100,9100,9100,9100,0
20240522,115300,54528150,9100,9100,9100,9100,0
20240522,115200,54528150,9100,9100,9100,9100,0
20240522,115100,54528150,9100,9100,9100,9100,0
20240522,115000,54528150,9100,9100,9100,9100,123
20240522,114900,53408850,9100,9110,9110,9100,161
20240522,114800,51943700,9120,9120,9120,9120,0
20240522,114700,51943700,9120,9120,9120,9120,0
20240522,114600,51943700,9120,9120,9120,9120,0
20240522,114500,51943700,9120,9120,9120,9120,0
20240522,114400,51943700,9120,9120,9120,9120,2
20240522,114300,51925460,9120,9120,9120,9120,0
20240522,114200,51925460,9120,9120,9120,9120,0
20240522,114100,51925460,9120,9120,9120,9120,1
20240522,114000,51916340,9100,9100,9100,9100,0
20240522,113900,51916340,9100,9100,9100,9100,0
20240522,113800,51916340,9100,9100,9100,9100,0
20240522,113700,51916340,9100,9100,9100,9100,0
20240522,113600,51916340,9100,9100,9100,9100,0
20240522,113500,51916340,9100,9100,9100,9100,0
20240522,113400,51916340,9100,9100,9100,9100,0
20240522,113300,51916340,9100,9100,9100,9100,100
20240522,113200,51006340,9100,9100,9100,9100,0
20240522,113100,51006340,9100,9100,9100,9100,0
20240522,113000,51006340,9100,9100,9100,9100,0
20240522,112900,51006340,9100,9100,9100,9100,0
20240522,112800,51006340,9100,9100,9100,9100,0
20240522,112700,51006340,9100,9100,9100,9100,0
20240522,112600,51006340,9100,9100,9100,9100,0
20240522,112500,51006340,9100,9100,9100,9100,0
20240522,112400,51006340,9100,9100,9100,9100,0
20240522,112300,51006340,9100,9100,9100,9100,0
20240522,112200,51006340,9100,9100,9100,9100,0
20240522,112100,51006340,9100,9100,9100,9100,0
20240522,112000,51006340,9100,9100,9100,9100,0
20240522,111900,51006340,9100,9100,9100,9100,6
20240522,111800,50951740,9100,9100,9100,9100,0
20240522,111700,50951740,9100,9100,9100,9100,0
20240522,111600,50951740,9100,9100,9100,9100,1
20240522,111500,50942640,9100,9100,9100,9100,0
20240522,111400,50942640,9100,9100,9100,9100,0
20240522,111300,50942640,9100,9100,9100,9100,0
20240522,111200,50942640,9100,9100,9100,9100,318
20240522,111100,48048840,9090,9090,9090,9090,15
20240522,111000,47912490,9090,9090,9090,9090,0
20240522,110900,47912490,9090,9090,9090,9090,0
20240522,110800,47912490,9090,9090,9090,9090,0
20240522,110700,47912490,9090,9090,9090,9090,0
20240522,110600,47912490,9090,9090,9090,9090,0
20240522,110500,47912490,9090,9090,9090,9090,0
20240522,110400,47912490,9090,9090,9090,9090,0
20240522,110300,47912490,9090,9100,9100,9090,16
20240522,110200,47767040,9090,9090,9090,9090,0
20240522,110100,47767040,9090,9090,9090,9090,0
20240522,110000,47767040,9090,9090,9090,9090,0
20240522,105900,47767040,9090,9090,9090,9090,0
20240522,105800,47767040,9090,9090,9090,9090,0
20240522,105700,47767040,9090,9090,9090,9090,0
20240522,105600,47767040,9090,9090,9090,9090,0
20240522,105500,47767040,9090,9090,9090,9090,0
20240522,105400,47767040,9090,9090,9090,9090,0
20240522,105300,47767040,9090,9090,9090,9090,0
20240522,105200,47767040,9090,9100,9100,9090,250
20240522,105100,45494380,9090,9090,9090,9090,0
20240522,105000,45494380,9090,9090,9090,9090,0
20240522,104900,45494380,9090,9090,9090,9090,30
20240522,104800,45221680,9100,9100,9100,9100,0
20240522,104700,45221680,9100,9100,9100,9100,0
20240522,104600,45221680,9100,9100,9100,9100,0
20240522,104500,45221680,9100,9090,9100,9090,486
20240522,104400,40799910,9090,9090,9090,9090,5
20240522,104300,40754460,9090,9080,9090,9080,6
20240522,104200,40699940,9090,9090,9090,9090,1
20240522,104100,40690850,9080,9080,9080,9080,5
20240522,104000,40645450,9080,9080,9080,9080,13
20240522,103900,40527410,9080,9080,9080,9080,0
20240522,103800,40527410,9080,9080,9080,9080,0
20240522,103700,40527410,9080,9080,9080,9080,50
20240522,103600,40073410,9080,9080,9080,9080,50
20240522,103500,39619410,9080,9080,9080,9080,0
20240522,103400,39619410,9080,9080,9080,9080,0
20240522,103300,39619410,9080,9080,9080,9080,0
20240522,103200,39619410,9080,9080,9080,9080,0
20240522,103100,39619410,9080,9080,9080,9080,0
20240522,103000,39619410,9080,9080,9080,9080,0
20240522,102900,39619410,9080,9090,9090,9080,2
20240522,102800,39601240,9090,9090,9090,9090,1
20240522,102700,39592150,9090,9090,9090,9090,71
20240522,102600,38946760,9090,9090,9090,9090,0
20240522,102500,38946760,9090,9090,9090,9090,0
20240522,102400,38946760,9090,9090,9090,9090,0
20240522,102300,38946760,9090,9090,9090,9090,0
20240522,102200,38946760,9090,9090,9090,9090,0
20240522,102100,38946760,9090,9090,9090,9090,4
20240522,102000,38910400,9090,9090,9090,9090,179
20240522,101900,37283290,9090,9090,9090,9090,0
20240522,101800,37283290,9090,9090,9090,9090,0
20240522,101700,37283290,9090,9090,9090,9090,0
20240522,101600,37283290,9090,9090,9090,9090,45
20240522,101500,36874240,9090,9090,9090,9090,0
20240522,101400,36874240,9090,9090,9090,9090,5
20240522,101300,36828790,9090,9090,9090,9090,1100
20240522,101200,26829790,9080,9080,9080,9080,30
20240522,101100,26557390,9080,9080,9080,9080,0
20240522,101000,26557390,9080,9080,9080,9080,212
20240522,100900,24632430,9080,9080,9080,9080,200
20240522,100800,22816430,9090,9090,9090,9090,0
20240522,100700,22816430,9090,9090,9090,9090,1
20240522,100600,22807340,9080,9070,9080,9070,511
20240522,100500,18171410,9070,9070,9070,9070,20
20240522,100400,17990010,9080,9080,9080,9080,1
20240522,100300,17980930,9080,9080,9080,9080,3
20240522,100200,17953690,9090,9090,9090,9090,0
20240522,100100,17953690,9090,9090,9090,9090,0
20240522,100000,17953690,9090,9090,9090,9090,0
20240522,095900,17953690,9090,9090,9090,9090,0
20240522,095800,17953690,9090,9090,9090,9090,2
20240522,095700,17935510,9090,9090,9090,9090,201
20240522,095600,16108420,9090,9090,9090,9090,0
20240522,095500,16108420,9090,9090,9090,9090,0
20240522,095400,16108420,9090,9090,9090,9090,12
20240522,095300,15999340,9090,9090,9090,9090,0
20240522,095200,15999340,9090,9090,9090,9090,1
20240522,095100,15990250,9070,9070,9070,9070,286
20240522,095000,13396230,9070,9070,9070,9070,146
20240522,094900,12072010,9070,9070,9070,9070,10
20240522,094800,11981310,9070,9070,9070,9070,0
20240522,094700,11981310,9070,9070,9070,9070,0
20240522,094600,11981310,9070,9070,9070,9070,10
20240522,094500,11890610,9070,9070,9070,9070,322
20240522,094400,8970070,9070,9070,9070,9070,0
20240522,094300,8970070,9070,9070,9070,9070,1
20240522,094200,8961000,9070,9070,9070,9070,0
20240522,094100,8961000,9070,9070,9070,9070,5
20240522,094000,8915650,9060,9060,9060,9060,0
20240522,093900,8915650,9060,9060,9060,9060,500
20240522,093800,4385650,9060,9070,9070,9060,4
20240522,093700,4349400,9070,9070,9070,9070,87
20240522,093600,3560310,9070,9070,9070,9070,0
20240522,093500,3560310,9070,9070,9070,9070,4
20240522,093400,3524030,9070,9070,9070,9070,0
20240522,093300,3524030,9070,9070,9070,9070,0
20240522,093200,3524030,9070,9070,9070,9070,0
20240522,093100,3524030,9070,9070,9070,9070,0
20240522,093000,3524030,9070,9070,9070,9070,3
20240522,092900,3496820,9090,9090,9090,9090,0
20240522,092800,3496820,9090,9090,9090,9090,0
20240522,092700,3496820,9090,9090,9090,9090,2
20240522,092600,3478640,9090,9090,9090,9090,0
20240522,092500,3478640,9090,9090,9090,9090,0
20240522,092400,3478640,9090,9090,9090,9090,0
20240522,092300,3478640,9090,9090,9090,9090,1
20240522,092200,3469550,9070,9090,9090,9070,22
20240522,092100,3269770,9090,9090,9090,9090,2
20240522,092000,3251590,9090,9090,9090,9090,2
20240522,091900,3233410,9080,9070,9080,9070,132
20240522,091800,2035670,9070,9070,9070,9070,0
20240522,091700,2035670,9070,9070,9070,9070,0
20240522,091600,2035670,9070,9070,9070,9070,0
20240522,091500,2035670,9070,9070,9070,9070,2
20240522,091400,2017530,9070,9070,9070,9070,0
20240522,091300,2017530,9070,9080,9080,9060,72
20240522,091200,1364980,9080,9080,9080,9080,1
20240522,091100,1355900,9080,9080,9080,9080,13
20240522,091000,1237860,9090,9090,9090,9090,0
20240522,090900,1237860,9090,9090,9090,9090,5
20240522,090800,1192410,9090,9090,9090,9090,0
20240522,090700,1192410,9090,9090,9090,9090,10
20240522,090600,1101510,9090,9080,9090,9080,13
20240522,090500,983360,9090,9090,9090,9090,15
20240522,090400,847010,9090,9090,9090,9090,0
20240522,090300,847010,9090,9090,9090,9090,10
20240522,090200,756110,9090,9090,9090,9090,0
20240522,090100,756110,9090,9110,9110,9090,11
20240522,090000,655920,9110,9110,9110,9110,72