KissMeData/049430/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,192800,62222180,8920,8920,8920,8920,83
20240523,192700,62222180,8920,8920,8920,8920,0
20240523,192600,62222180,8920,8920,8920,8920,0
20240523,192500,62222180,8920,8920,8920,8920,0
20240523,192400,62222180,8920,8920,8920,8920,0
20240523,192300,62222180,8920,8920,8920,8920,0
20240523,192200,62222180,8920,8920,8920,8920,0
20240523,192100,62222180,8920,8920,8920,8920,0
20240523,192000,62222180,8920,8920,8920,8920,0
20240523,191900,62222180,8920,8920,8920,8920,0
20240523,191800,62222180,8920,8920,8920,8920,0
20240523,191700,62222180,8920,8920,8920,8920,0
20240523,191600,62222180,8920,8920,8920,8920,0
20240523,191500,62222180,8920,8920,8920,8920,0
20240523,191400,62222180,8920,8920,8920,8920,0
20240523,191300,62222180,8920,8920,8920,8920,0
20240523,191200,62222180,8920,8920,8920,8920,0
20240523,191100,62222180,8920,8920,8920,8920,0
20240523,191000,62222180,8920,8920,8920,8920,0
20240523,190900,62222180,8920,8920,8920,8920,0
20240523,190800,62222180,8920,8920,8920,8920,0
20240523,190700,62222180,8920,8920,8920,8920,0
20240523,190600,62222180,8920,8920,8920,8920,0
20240523,190500,62222180,8920,8920,8920,8920,0
20240523,190400,62222180,8920,8920,8920,8920,0
20240523,190300,62222180,8920,8920,8920,8920,0
20240523,190200,62222180,8920,8920,8920,8920,0
20240523,190100,62222180,8920,8920,8920,8920,0
20240523,190000,62222180,8920,8920,8920,8920,0
20240523,185900,62222180,8920,8920,8920,8920,0
20240523,185800,62222180,8920,8920,8920,8920,83
20240523,185700,62222180,8920,8920,8920,8920,0
20240523,185600,62222180,8920,8920,8920,8920,0
20240523,185500,62222180,8920,8920,8920,8920,0
20240523,185400,62222180,8920,8920,8920,8920,0
20240523,185300,62222180,8920,8920,8920,8920,0
20240523,185200,62222180,8920,8920,8920,8920,0
20240523,185100,62222180,8920,8920,8920,8920,0
20240523,185000,62222180,8920,8920,8920,8920,0
20240523,184900,62222180,8920,8920,8920,8920,0
20240523,184800,62222180,8920,8920,8920,8920,0
20240523,184700,62222180,8920,8920,8920,8920,0
20240523,184600,62222180,8920,8920,8920,8920,0
20240523,184500,62222180,8920,8920,8920,8920,0
20240523,184400,62222180,8920,8920,8920,8920,0
20240523,184300,62222180,8920,8920,8920,8920,0
20240523,184200,62222180,8920,8920,8920,8920,0
20240523,184100,62222180,8920,8920,8920,8920,0
20240523,184000,62222180,8920,8920,8920,8920,0
20240523,183900,62222180,8920,8920,8920,8920,0
20240523,183800,62222180,8920,8920,8920,8920,0
20240523,183700,62222180,8920,8920,8920,8920,0
20240523,183600,62222180,8920,8920,8920,8920,0
20240523,183500,62222180,8920,8920,8920,8920,0
20240523,183400,62222180,8920,8920,8920,8920,0
20240523,183300,62222180,8920,8920,8920,8920,0
20240523,183200,62222180,8920,8920,8920,8920,0
20240523,183100,62222180,8920,8920,8920,8920,0
20240523,183000,62222180,8920,8920,8920,8920,0
20240523,182900,62222180,8920,8920,8920,8920,0
20240523,182800,62222180,8920,8920,8920,8920,83
20240523,182700,62222180,8920,8920,8920,8920,0
20240523,182600,62222180,8920,8920,8920,8920,0
20240523,182500,62222180,8920,8920,8920,8920,0
20240523,182400,62222180,8920,8920,8920,8920,0
20240523,182300,62222180,8920,8920,8920,8920,0
20240523,182200,62222180,8920,8920,8920,8920,0
20240523,182100,62222180,8920,8920,8920,8920,0
20240523,182000,62222180,8920,8920,8920,8920,0
20240523,181900,62222180,8920,8920,8920,8920,0
20240523,181800,62222180,8920,8920,8920,8920,0
20240523,181700,62222180,8920,8920,8920,8920,0
20240523,181600,62222180,8920,8920,8920,8920,0
20240523,181500,62222180,8920,8920,8920,8920,0
20240523,181400,62222180,8920,8920,8920,8920,0
20240523,181300,62222180,8920,8920,8920,8920,0
20240523,181200,62222180,8920,8920,8920,8920,0
20240523,181100,62222180,8920,8920,8920,8920,0
20240523,181000,62222180,8920,8920,8920,8920,0
20240523,180900,62222180,8920,8920,8920,8920,0
20240523,180800,62222180,8920,8920,8920,8920,0
20240523,180700,62222180,8920,8920,8920,8920,0
20240523,180600,62222180,8920,8920,8920,8920,0
20240523,180500,62222180,8920,8920,8920,8920,0
20240523,180400,62222180,8920,8920,8920,8920,0
20240523,180300,62222180,8920,8920,8920,8920,0
20240523,180200,62222180,8920,8920,8920,8920,0
20240523,180100,62222180,8920,8920,8920,8920,0
20240523,180000,62222180,8920,8920,8920,8920,0
20240523,175900,62222180,8920,8920,8920,8920,0
20240523,175800,62222180,8920,8920,8920,8920,83
20240523,175700,62222180,8920,8920,8920,8920,0
20240523,175600,62222180,8920,8920,8920,8920,0
20240523,175500,62222180,8920,8920,8920,8920,0
20240523,175400,62222180,8920,8920,8920,8920,0
20240523,175300,62222180,8920,8920,8920,8920,0
20240523,175200,62222180,8920,8920,8920,8920,0
20240523,175100,62222180,8920,8920,8920,8920,0
20240523,175000,62222180,8920,8920,8920,8920,0
20240523,174900,62222180,8920,8920,8920,8920,0
20240523,174800,62222180,8920,8920,8920,8920,0
20240523,174700,62222180,8920,8920,8920,8920,0
20240523,174600,62222180,8920,8920,8920,8920,0
20240523,174500,62222180,8920,8920,8920,8920,0
20240523,174400,62222180,8920,8920,8920,8920,0
20240523,174300,62222180,8920,8920,8920,8920,0
20240523,174200,62222180,8920,8920,8920,8920,0
20240523,174100,62222180,8920,8920,8920,8920,0
20240523,174000,62222180,8920,8920,8920,8920,0
20240523,173900,62222180,8920,8920,8920,8920,0
20240523,173800,62222180,8920,8920,8920,8920,0
20240523,173700,62222180,8920,8920,8920,8920,0
20240523,173600,62222180,8920,8920,8920,8920,0
20240523,173500,62222180,8920,8920,8920,8920,0
20240523,173400,62222180,8920,8920,8920,8920,0
20240523,173300,62222180,8920,8920,8920,8920,0
20240523,173200,62222180,8920,8920,8920,8920,0
20240523,173100,62222180,8920,8920,8920,8920,0
20240523,173000,62222180,8920,8920,8920,8920,0
20240523,172900,62222180,8920,8920,8920,8920,0
20240523,172800,62222180,8920,8920,8920,8920,83
20240523,172700,62222180,8920,8920,8920,8920,0
20240523,172600,62222180,8920,8920,8920,8920,0
20240523,172500,62222180,8920,8920,8920,8920,0
20240523,172400,62222180,8920,8920,8920,8920,0
20240523,172300,62222180,8920,8920,8920,8920,0
20240523,172200,62222180,8920,8920,8920,8920,0
20240523,172100,62222180,8920,8920,8920,8920,0
20240523,172000,62222180,8920,8920,8920,8920,0
20240523,171900,62222180,8920,8920,8920,8920,0
20240523,171800,62222180,8920,8920,8920,8920,0
20240523,171700,62222180,8920,8920,8920,8920,0
20240523,171600,62222180,8920,8920,8920,8920,0
20240523,171500,62222180,8920,8920,8920,8920,0
20240523,171400,62222180,8920,8920,8920,8920,0
20240523,171300,62222180,8920,8920,8920,8920,0
20240523,171200,62222180,8920,8920,8920,8920,0
20240523,171100,62222180,8920,8920,8920,8920,0
20240523,171000,62222180,8920,8920,8920,8920,0
20240523,170900,62222180,8920,8920,8920,8920,0
20240523,170800,62222180,8920,8920,8920,8920,0
20240523,170700,62222180,8920,8920,8920,8920,0
20240523,170600,62222180,8920,8920,8920,8920,0
20240523,170500,62222180,8920,8920,8920,8920,0
20240523,170400,62222180,8920,8920,8920,8920,0
20240523,170300,62222180,8920,8920,8920,8920,0
20240523,170200,62222180,8920,8920,8920,8920,0
20240523,170100,62222180,8920,8920,8920,8920,0
20240523,170000,62222180,8920,8920,8920,8920,0
20240523,165900,62222180,8920,8920,8920,8920,0
20240523,165800,62222180,8920,8920,8920,8920,83
20240523,165700,62222180,8920,8920,8920,8920,0
20240523,165600,62222180,8920,8920,8920,8920,0
20240523,165500,62222180,8920,8920,8920,8920,0
20240523,165400,62222180,8920,8920,8920,8920,0
20240523,165300,62222180,8920,8920,8920,8920,0
20240523,165200,62222180,8920,8920,8920,8920,0
20240523,165100,62222180,8920,8920,8920,8920,0
20240523,165000,62222180,8920,8920,8920,8920,0
20240523,164900,62222180,8920,8920,8920,8920,0
20240523,164800,62222180,8920,8920,8920,8920,0
20240523,164700,62222180,8920,8920,8920,8920,0
20240523,164600,62222180,8920,8920,8920,8920,0
20240523,164500,62222180,8920,8920,8920,8920,0
20240523,164400,62222180,8920,8920,8920,8920,0
20240523,164300,62222180,8920,8920,8920,8920,0
20240523,164200,62222180,8920,8920,8920,8920,0
20240523,164100,62222180,8920,8920,8920,8920,0
20240523,164000,62222180,8920,8920,8920,8920,0
20240523,163900,62222180,8920,8920,8920,8920,0
20240523,163800,62222180,8920,8920,8920,8920,0
20240523,163700,62222180,8920,8920,8920,8920,0
20240523,163600,62222180,8920,8920,8920,8920,0
20240523,163500,62222180,8920,8920,8920,8920,0
20240523,163400,62222180,8920,8920,8920,8920,0
20240523,163300,62222180,8920,8920,8920,8920,0
20240523,163200,62222180,8920,8920,8920,8920,0
20240523,163100,62222180,8920,8920,8920,8920,0
20240523,163000,62222180,8920,8920,8920,8920,0
20240523,162900,62222180,8920,8920,8920,8920,0
20240523,162800,62222180,8920,8920,8920,8920,83
20240523,162700,62222180,8920,8920,8920,8920,0
20240523,162600,62222180,8920,8920,8920,8920,0
20240523,162500,62222180,8920,8920,8920,8920,0
20240523,162400,62222180,8920,8920,8920,8920,0
20240523,162300,62222180,8920,8920,8920,8920,0
20240523,162200,62222180,8920,8920,8920,8920,0
20240523,162100,62222180,8920,8920,8920,8920,0
20240523,162000,62222180,8920,8920,8920,8920,0
20240523,161900,62222180,8920,8920,8920,8920,0
20240523,161800,62222180,8920,8920,8920,8920,0
20240523,161700,62222180,8920,8920,8920,8920,0
20240523,161600,62222180,8920,8920,8920,8920,0
20240523,161500,62222180,8920,8920,8920,8920,0
20240523,161400,62222180,8920,8920,8920,8920,0
20240523,161300,62222180,8920,8920,8920,8920,0
20240523,161200,62222180,8920,8920,8920,8920,0
20240523,161100,62222180,8920,8920,8920,8920,0
20240523,161000,62222180,8920,8920,8920,8920,0
20240523,160900,62222180,8920,8920,8920,8920,0
20240523,160800,62222180,8920,8920,8920,8920,0
20240523,160700,62222180,8920,8920,8920,8920,0
20240523,160600,62222180,8920,8920,8920,8920,0
20240523,160500,62222180,8920,8920,8920,8920,0
20240523,160400,62222180,8920,8920,8920,8920,0
20240523,160300,62222180,8920,8920,8920,8920,0
20240523,160200,62222180,8920,8920,8920,8920,0
20240523,160100,62222180,8920,8920,8920,8920,0
20240523,160000,62222180,8920,8920,8920,8920,0
20240523,155900,62222180,8920,8920,8920,8920,0
20240523,155800,62222180,8920,8920,8920,8920,83
20240523,155700,62222180,8920,8920,8920,8920,0
20240523,155600,62222180,8920,8920,8920,8920,0
20240523,155500,62222180,8920,8920,8920,8920,0
20240523,155400,62222180,8920,8920,8920,8920,0
20240523,155300,62222180,8920,8920,8920,8920,0
20240523,155200,62222180,8920,8920,8920,8920,0
20240523,155100,62222180,8920,8920,8920,8920,0
20240523,155000,62222180,8920,8920,8920,8920,0
20240523,154900,62222180,8920,8920,8920,8920,0
20240523,154800,62222180,8920,8920,8920,8920,0
20240523,154700,62222180,8920,8920,8920,8920,0
20240523,154600,62222180,8920,8920,8920,8920,0
20240523,154500,62222180,8920,8920,8920,8920,0
20240523,154400,62222180,8920,8920,8920,8920,0
20240523,154300,62222180,8920,8920,8920,8920,0
20240523,154200,62222180,8920,8920,8920,8920,0
20240523,154100,62222180,8920,8920,8920,8920,0
20240523,154000,62222180,8920,8920,8920,8920,0
20240523,153900,62222180,8920,8920,8920,8920,0
20240523,153800,62222180,8920,8920,8920,8920,0
20240523,153700,62222180,8920,8920,8920,8920,0
20240523,153600,62222180,8920,8920,8920,8920,0
20240523,153500,62222180,8920,8920,8920,8920,0
20240523,153400,62222180,8920,8920,8920,8920,0
20240523,153300,62222180,8920,8920,8920,8920,0
20240523,153200,62222180,8920,8920,8920,8920,0
20240523,153100,62222180,8920,8920,8920,8920,0
20240523,153000,62222180,8920,8920,8920,8920,83
20240523,152900,61481820,8890,8890,8890,8890,0
20240523,152800,61481820,8890,8890,8890,8890,0
20240523,152700,61481820,8890,8890,8890,8890,0
20240523,152600,61481820,8890,8890,8890,8890,0
20240523,152500,61481820,8890,8890,8890,8890,0
20240523,152400,61481820,8890,8890,8890,8890,0
20240523,152300,61481820,8890,8890,8890,8890,0
20240523,152200,61481820,8890,8890,8890,8890,0
20240523,152100,61481820,8890,8890,8890,8890,0
20240523,152000,61481820,8890,8890,8890,8890,0
20240523,151900,61481820,8890,8850,8890,8820,15
20240523,151800,61349420,8890,8890,8890,8890,11
20240523,151700,61251630,8890,8890,8890,8890,0
20240523,151600,61251630,8890,8890,8890,8890,0
20240523,151500,61251630,8890,8890,8890,8890,0
20240523,151400,61251630,8890,8880,8890,8880,69
20240523,151300,60638900,8860,8860,8860,8860,0
20240523,151200,60638900,8860,8860,8860,8860,0
20240523,151100,60638900,8860,8860,8860,8860,0
20240523,151000,60638900,8860,8830,8860,8830,13
20240523,150900,60524050,8830,8830,8830,8830,0
20240523,150800,60524050,8830,8830,8830,8830,0
20240523,150700,60524050,8830,8830,8830,8830,19
20240523,150600,60356280,8850,8850,8850,8850,0
20240523,150500,60356280,8850,8850,8850,8850,0
20240523,150400,60356280,8850,8850,8850,8850,0
20240523,150300,60356280,8850,8850,8850,8850,0
20240523,150200,60356280,8850,8850,8850,8850,230
20240523,150100,58320780,8850,8850,8850,8850,39
20240523,150000,57975630,8850,8850,8850,8850,42
20240523,145900,57603930,8850,8850,8850,8850,0
20240523,145800,57603930,8850,8850,8850,8850,0
20240523,145700,57603930,8850,8850,8850,8850,0
20240523,145600,57603930,8850,8850,8850,8850,0
20240523,145500,57603930,8850,8850,8850,8850,0
20240523,145400,57603930,8850,8850,8850,8850,0
20240523,145300,57603930,8850,8850,8850,8850,0
20240523,145200,57603930,8850,8850,8850,8850,0
20240523,145100,57603930,8850,8850,8850,8850,0
20240523,145000,57603930,8850,8850,8850,8850,0
20240523,144900,57603930,8850,8850,8850,8850,0
20240523,144800,57603930,8850,8850,8850,8850,0
20240523,144700,57603930,8850,8850,8850,8850,0
20240523,144600,57603930,8850,8850,8850,8850,0
20240523,144500,57603930,8850,8850,8850,8850,0
20240523,144400,57603930,8850,8850,8850,8850,0
20240523,144300,57603930,8850,8850,8850,8850,0
20240523,144200,57603930,8850,8850,8850,8850,0
20240523,144100,57603930,8850,8850,8850,8850,0
20240523,144000,57603930,8850,8850,8850,8850,0
20240523,143900,57603930,8850,8850,8850,8850,0
20240523,143800,57603930,8850,8850,8850,8850,0
20240523,143700,57603930,8850,8850,8850,8850,0
20240523,143600,57603930,8850,8850,8850,8850,0
20240523,143500,57603930,8850,8850,8850,8850,0
20240523,143400,57603930,8850,8850,8850,8850,0
20240523,143300,57603930,8850,8850,8850,8850,0
20240523,143200,57603930,8850,8850,8850,8850,0
20240523,143100,57603930,8850,8850,8850,8850,0
20240523,143000,57603930,8850,8850,8850,8850,0
20240523,142900,57603930,8850,8850,8850,8850,0
20240523,142800,57603930,8850,8850,8850,8850,0
20240523,142700,57603930,8850,8850,8850,8850,0
20240523,142600,57603930,8850,8850,8850,8850,0
20240523,142500,57603930,8850,8850,8850,8850,0
20240523,142400,57603930,8850,8850,8850,8850,0
20240523,142300,57603930,8850,8850,8850,8850,0
20240523,142200,57603930,8850,8850,8850,8850,0
20240523,142100,57603930,8850,8850,8850,8850,0
20240523,142000,57603930,8850,8850,8850,8850,0
20240523,141900,57603930,8850,8850,8850,8850,0
20240523,141800,57603930,8850,8830,8850,8800,1593
20240523,141700,43568880,8840,8840,8840,8840,0
20240523,141600,43568880,8840,8840,8840,8840,0
20240523,141500,43568880,8840,8840,8840,8840,0
20240523,141400,43568880,8840,8840,8840,8840,0
20240523,141300,43568880,8840,8840,8840,8840,0
20240523,141200,43568880,8840,8840,8840,8840,0
20240523,141100,43568880,8840,8840,8840,8840,188
20240523,141000,41906960,8830,8830,8830,8830,0
20240523,140900,41906960,8830,8830,8830,8830,0
20240523,140800,41906960,8830,8830,8830,8830,10
20240523,140700,41818660,8830,8830,8830,8830,0
20240523,140600,41818660,8830,8830,8830,8830,7
20240523,140500,41756850,8830,8830,8830,8830,0
20240523,140400,41756850,8830,8830,8830,8830,0
20240523,140300,41756850,8830,8830,8830,8830,0
20240523,140200,41756850,8830,8830,8830,8830,0
20240523,140100,41756850,8830,8830,8830,8830,0
20240523,140000,41756850,8830,8830,8830,8830,0
20240523,135900,41756850,8830,8830,8830,8830,0
20240523,135800,41756850,8830,8830,8830,8830,0
20240523,135700,41756850,8830,8830,8830,8830,0
20240523,135600,41756850,8830,8830,8830,8830,0
20240523,135500,41756850,8830,8830,8830,8830,0
20240523,135400,41756850,8830,8830,8830,8830,0
20240523,135300,41756850,8830,8830,8830,8830,0
20240523,135200,41756850,8830,8830,8830,8830,0
20240523,135100,41756850,8830,8830,8830,8830,0
20240523,135000,41756850,8830,8830,8830,8830,0
20240523,134900,41756850,8830,8830,8830,8830,0
20240523,134800,41756850,8830,8830,8830,8830,0
20240523,134700,41756850,8830,8830,8830,8830,0
20240523,134600,41756850,8830,8830,8830,8830,0
20240523,134500,41756850,8830,8830,8830,8830,0
20240523,134400,41756850,8830,8830,8830,8830,0
20240523,134300,41756850,8830,8830,8830,8830,0
20240523,134200,41756850,8830,8830,8830,8830,0
20240523,134100,41756850,8830,8830,8830,8830,0
20240523,134000,41756850,8830,8830,8830,8830,0
20240523,133900,41756850,8830,8830,8830,8830,0
20240523,133800,41756850,8830,8830,8830,8830,0
20240523,133700,41756850,8830,8830,8830,8830,268
20240523,133600,39390410,8830,8830,8830,8830,0
20240523,133500,39390410,8830,8830,8830,8830,0
20240523,133400,39390410,8830,8830,8830,8830,0
20240523,133300,39390410,8830,8830,8830,8830,0
20240523,133200,39390410,8830,8830,8830,8830,10
20240523,133100,39302110,8840,8840,8840,8840,0
20240523,133000,39302110,8840,8840,8840,8840,0
20240523,132900,39302110,8840,8840,8840,8840,0
20240523,132800,39302110,8840,8840,8840,8840,0
20240523,132700,39302110,8840,8840,8840,8840,0
20240523,132600,39302110,8840,8840,8840,8840,0
20240523,132500,39302110,8840,8840,8840,8840,0
20240523,132400,39302110,8840,8840,8840,8840,0
20240523,132300,39302110,8840,8840,8840,8840,0
20240523,132200,39302110,8840,8840,8840,8840,0
20240523,132100,39302110,8840,8840,8840,8840,0
20240523,132000,39302110,8840,8840,8840,8840,0
20240523,131900,39302110,8840,8840,8840,8840,0
20240523,131800,39302110,8840,8840,8840,8840,0
20240523,131700,39302110,8840,8840,8840,8840,16
20240523,131600,39160670,8830,8830,8830,8830,0
20240523,131500,39160670,8830,8830,8830,8830,0
20240523,131400,39160670,8830,8830,8830,8830,0
20240523,131300,39160670,8830,8830,8830,8830,0
20240523,131200,39160670,8830,8830,8830,8830,0
20240523,131100,39160670,8830,8830,8830,8830,0
20240523,131000,39160670,8830,8830,8830,8830,0
20240523,130900,39160670,8830,8830,8830,8830,0
20240523,130800,39160670,8830,8830,8830,8830,0
20240523,130700,39160670,8830,8830,8830,8830,0
20240523,130600,39160670,8830,8830,8830,8830,0
20240523,130500,39160670,8830,8830,8830,8830,0
20240523,130400,39160670,8830,8830,8830,8830,0
20240523,130300,39160670,8830,8830,8830,8830,164
20240523,130200,37712550,8820,8820,8820,8820,0
20240523,130100,37712550,8820,8820,8820,8820,0
20240523,130000,37712550,8820,8820,8820,8820,0
20240523,125900,37712550,8820,8820,8820,8820,1
20240523,125800,37703730,8830,8830,8830,8830,0
20240523,125700,37703730,8830,8830,8830,8830,0
20240523,125600,37703730,8830,8820,8830,8820,100
20240523,125500,36821080,8820,8820,8820,8820,0
20240523,125400,36821080,8820,8820,8820,8820,0
20240523,125300,36821080,8820,8820,8820,8820,0
20240523,125200,36821080,8820,8820,8820,8820,0
20240523,125100,36821080,8820,8820,8820,8820,0
20240523,125000,36821080,8820,8820,8820,8820,0
20240523,124900,36821080,8820,8820,8820,8820,0
20240523,124800,36821080,8820,8820,8820,8820,0
20240523,124700,36821080,8820,8820,8820,8820,0
20240523,124600,36821080,8820,8820,8820,8820,0
20240523,124500,36821080,8820,8820,8820,8820,165
20240523,124400,35365780,8830,8830,8830,8830,0
20240523,124300,35365780,8830,8830,8830,8830,0
20240523,124200,35365780,8830,8830,8830,8830,0
20240523,124100,35365780,8830,8830,8830,8830,0
20240523,124000,35365780,8830,8830,8830,8830,0
20240523,123900,35365780,8830,8830,8830,8830,0
20240523,123800,35365780,8830,8830,8830,8830,0
20240523,123700,35365780,8830,8830,8830,8830,0
20240523,123600,35365780,8830,8830,8830,8830,171
20240523,123500,33855850,8840,8840,8840,8840,0
20240523,123400,33855850,8840,8840,8840,8840,0
20240523,123300,33855850,8840,8840,8840,8840,1
20240523,123200,33847010,8840,8840,8840,8840,0
20240523,123100,33847010,8840,8840,8840,8840,1
20240523,123000,33838170,8840,8840,8840,8840,30
20240523,122900,33572970,8840,8840,8840,8840,0
20240523,122800,33572970,8840,8840,8840,8840,0
20240523,122700,33572970,8840,8840,8840,8840,0
20240523,122600,33572970,8840,8840,8840,8840,0
20240523,122500,33572970,8840,8840,8840,8840,0
20240523,122400,33572970,8840,8840,8840,8840,0
20240523,122300,33572970,8840,8840,8840,8840,0
20240523,122200,33572970,8840,8840,8840,8840,0
20240523,122100,33572970,8840,8840,8840,8840,183
20240523,122000,31955250,8850,8850,8850,8850,0
20240523,121900,31955250,8850,8850,8850,8850,113
20240523,121800,30955200,8860,8860,8860,8860,0
20240523,121700,30955200,8860,8860,8860,8860,0
20240523,121600,30955200,8860,8860,8860,8860,0
20240523,121500,30955200,8860,8860,8860,8860,0
20240523,121400,30955200,8860,8860,8860,8860,30
20240523,121300,30689400,8850,8850,8850,8850,0
20240523,121200,30689400,8850,8850,8850,8850,0
20240523,121100,30689400,8850,8850,8850,8850,40
20240523,121000,30335400,8860,8860,8860,8860,0
20240523,120900,30335400,8860,8860,8860,8860,0
20240523,120800,30335400,8860,8860,8860,8860,0
20240523,120700,30335400,8860,8860,8860,8860,0
20240523,120600,30335400,8860,8860,8860,8860,70
20240523,120500,29715200,8850,8850,8850,8850,0
20240523,120400,29715200,8850,8850,8850,8850,1
20240523,120300,29706350,8850,8850,8850,8850,0
20240523,120200,29706350,8850,8850,8850,8850,0
20240523,120100,29706350,8850,8850,8850,8850,0
20240523,120000,29706350,8850,8850,8850,8850,0
20240523,115900,29706350,8850,8850,8850,8850,0
20240523,115800,29706350,8850,8850,8850,8850,5
20240523,115700,29662100,8850,8850,8850,8850,0
20240523,115600,29662100,8850,8850,8850,8850,0
20240523,115500,29662100,8850,8850,8850,8850,0
20240523,115400,29662100,8850,8850,8850,8850,0
20240523,115300,29662100,8850,8850,8850,8850,0
20240523,115200,29662100,8850,8850,8850,8850,0
20240523,115100,29662100,8850,8850,8850,8850,96
20240523,115000,28812500,8850,8850,8850,8850,104
20240523,114900,27892100,8860,8860,8860,8860,0
20240523,114800,27892100,8860,8860,8860,8860,0
20240523,114700,27892100,8860,8860,8860,8860,111
20240523,114600,26908640,8890,8890,8890,8890,0
20240523,114500,26908640,8890,8890,8890,8890,0
20240523,114400,26908640,8890,8890,8890,8890,0
20240523,114300,26908640,8890,8890,8890,8890,0
20240523,114200,26908640,8890,8890,8890,8890,0
20240523,114100,26908640,8890,8890,8890,8890,0
20240523,114000,26908640,8890,8890,8890,8890,1
20240523,113900,26899750,8860,8860,8860,8860,0
20240523,113800,26899750,8860,8860,8860,8860,0
20240523,113700,26899750,8860,8860,8860,8860,0
20240523,113600,26899750,8860,8860,8860,8860,0
20240523,113500,26899750,8860,8860,8860,8860,0
20240523,113400,26899750,8860,8860,8860,8860,2
20240523,113300,26882030,8870,8870,8870,8870,4
20240523,113200,26846550,8870,8870,8870,8870,0
20240523,113100,26846550,8870,8870,8870,8870,0
20240523,113000,26846550,8870,8870,8870,8870,0
20240523,112900,26846550,8870,8870,8870,8870,20
20240523,112800,26669150,8870,8870,8870,8870,0
20240523,112700,26669150,8870,8870,8870,8870,0
20240523,112600,26669150,8870,8870,8870,8870,0
20240523,112500,26669150,8870,8870,8870,8870,11
20240523,112400,26571580,8870,8870,8870,8870,0
20240523,112300,26571580,8870,8870,8870,8870,0
20240523,112200,26571580,8870,8870,8870,8870,0
20240523,112100,26571580,8870,8870,8870,8870,0
20240523,112000,26571580,8870,8870,8870,8870,0
20240523,111900,26571580,8870,8870,8870,8870,0
20240523,111800,26571580,8870,8870,8870,8870,0
20240523,111700,26571580,8870,8870,8870,8870,0
20240523,111600,26571580,8870,8870,8870,8870,0
20240523,111500,26571580,8870,8870,8870,8870,0
20240523,111400,26571580,8870,8870,8870,8870,0
20240523,111300,26571580,8870,8870,8870,8870,0
20240523,111200,26571580,8870,8870,8870,8870,0
20240523,111100,26571580,8870,8870,8870,8870,0
20240523,111000,26571580,8870,8870,8870,8870,0
20240523,110900,26571580,8870,8870,8870,8870,50
20240523,110800,26128080,8870,8870,8870,8870,0
20240523,110700,26128080,8870,8870,8870,8870,39
20240523,110600,25782150,8880,8880,8880,8880,0
20240523,110500,25782150,8880,8880,8880,8880,0
20240523,110400,25782150,8880,8880,8880,8880,0
20240523,110300,25782150,8880,8880,8880,8880,0
20240523,110200,25782150,8880,8880,8880,8880,0
20240523,110100,25782150,8880,8880,8880,8880,0
20240523,110000,25782150,8880,8880,8880,8880,0
20240523,105900,25782150,8880,8880,8880,8880,0
20240523,105800,25782150,8880,8880,8880,8880,0
20240523,105700,25782150,8880,8880,8880,8880,0
20240523,105600,25782150,8880,8880,8880,8880,0
20240523,105500,25782150,8880,8880,8880,8880,3
20240523,105400,25755510,8870,8870,8870,8870,0
20240523,105300,25755510,8870,8870,8870,8870,0
20240523,105200,25755510,8870,8870,8870,8870,3
20240523,105100,25728900,8870,8870,8870,8870,1
20240523,105000,25720030,8870,8870,8870,8870,0
20240523,104900,25720030,8870,8870,8870,8870,0
20240523,104800,25720030,8870,8870,8870,8870,0
20240523,104700,25720030,8870,8870,8870,8870,0
20240523,104600,25720030,8870,8870,8870,8870,0
20240523,104500,25720030,8870,8870,8870,8870,0
20240523,104400,25720030,8870,8870,8870,8870,0
20240523,104300,25720030,8870,8870,8870,8870,5
20240523,104200,25675680,8920,8920,8920,8920,0
20240523,104100,25675680,8920,8920,8920,8920,0
20240523,104000,25675680,8920,8920,8920,8920,0
20240523,103900,25675680,8920,8920,8920,8920,1
20240523,103800,25666760,8870,8870,8870,8870,0
20240523,103700,25666760,8870,8870,8870,8870,0
20240523,103600,25666760,8870,8870,8870,8870,0
20240523,103500,25666760,8870,8870,8870,8870,48
20240523,103400,25241000,8860,8860,8860,8860,0
20240523,103300,25241000,8860,8860,8860,8860,0
20240523,103200,25241000,8860,8860,8860,8860,0
20240523,103100,25241000,8860,8860,8860,8860,4
20240523,103000,25205560,8870,8870,8870,8870,52
20240523,102900,24744320,8920,8870,8920,8860,155
20240523,102800,23368750,8870,8870,8870,8870,0
20240523,102700,23368750,8870,8870,8870,8870,0
20240523,102600,23368750,8870,8870,8870,8870,0
20240523,102500,23368750,8870,8860,8870,8860,122
20240523,102400,22287610,8850,8850,8850,8850,0
20240523,102300,22287610,8850,8850,8850,8850,0
20240523,102200,22287610,8850,8850,8850,8850,0
20240523,102100,22287610,8850,8850,8850,8850,73
20240523,102000,21641560,8850,8850,8850,8850,5
20240523,101900,21597310,8850,8850,8850,8850,0
20240523,101800,21597310,8850,8850,8850,8850,0
20240523,101700,21597310,8850,8850,8850,8850,50
20240523,101600,21154810,8850,8850,8850,8850,0
20240523,101500,21154810,8850,8840,8850,8840,61
20240523,101400,20615500,8840,8840,8840,8840,0
20240523,101300,20615500,8840,8840,8840,8840,0
20240523,101200,20615500,8840,8840,8840,8840,0
20240523,101100,20615500,8840,8840,8840,8840,0
20240523,101000,20615500,8840,8840,8840,8840,0
20240523,100900,20615500,8840,8840,8840,8840,0
20240523,100800,20615500,8840,8840,8840,8840,0
20240523,100700,20615500,8840,8840,8840,8840,0
20240523,100600,20615500,8840,8840,8840,8840,1
20240523,100500,20606660,8840,8840,8840,8840,1
20240523,100400,20597820,8830,8830,8830,8830,0
20240523,100300,20597820,8830,8830,8830,8830,0
20240523,100200,20597820,8830,8830,8830,8830,46
20240523,100100,20191640,8830,8830,8830,8830,0
20240523,100000,20191640,8830,8830,8830,8830,30
20240523,095900,19926740,8840,8840,8840,8840,0
20240523,095800,19926740,8840,8840,8840,8840,0
20240523,095700,19926740,8840,8840,8840,8840,0
20240523,095600,19926740,8840,8830,8840,8830,232
20240523,095500,17877740,8830,8800,8830,8800,256
20240523,095400,15623260,8800,8800,8800,8800,428
20240523,095300,11856860,8790,8790,8790,8790,0
20240523,095200,11856860,8790,8790,8790,8790,0
20240523,095100,11856860,8790,8800,8800,8790,106
20240523,095000,10925010,8800,8800,8800,8800,0
20240523,094900,10925010,8800,8800,8800,8800,2
20240523,094800,10907410,8790,8790,8790,8790,0
20240523,094700,10907410,8790,8790,8790,8790,0
20240523,094600,10907410,8790,8790,8790,8790,35
20240523,094500,10599760,8790,8790,8790,8790,91
20240523,094400,9799870,8800,8800,8800,8800,119
20240523,094300,8752670,8810,8810,8810,8810,92
20240523,094200,7942150,8830,8830,8830,8830,0
20240523,094100,7942150,8830,8830,8830,8830,0
20240523,094000,7942150,8830,8830,8830,8830,0
20240523,093900,7942150,8830,8830,8830,8830,8
20240523,093800,7871510,8830,8830,8830,8830,0
20240523,093700,7871510,8830,8830,8830,8830,0
20240523,093600,7871510,8830,8830,8830,8830,0
20240523,093500,7871510,8830,8830,8830,8830,0
20240523,093400,7871510,8830,8830,8830,8830,0
20240523,093300,7871510,8830,8830,8830,8830,0
20240523,093200,7871510,8830,8830,8830,8830,0
20240523,093100,7871510,8830,8830,8830,8830,0
20240523,093000,7871510,8830,8830,8830,8830,0
20240523,092900,7871510,8830,8830,8830,8830,0
20240523,092800,7871510,8830,8830,8830,8830,3
20240523,092700,7845020,8830,8830,8830,8830,0
20240523,092600,7845020,8830,8830,8830,8830,10
20240523,092500,7756720,8820,8820,8820,8820,121
20240523,092400,6689500,8830,8830,8830,8830,87
20240523,092300,5921290,8830,8830,8830,8830,0
20240523,092200,5921290,8830,8830,8830,8830,0
20240523,092100,5921290,8830,8830,8830,8830,0
20240523,092000,5921290,8830,8830,8830,8830,100
20240523,091900,5038290,8850,8850,8850,8850,0
20240523,091800,5038290,8850,8840,8850,8840,14
20240523,091700,4914400,8840,8830,8840,8830,43
20240523,091600,4534350,8830,8830,8830,8830,137
20240523,091500,3324640,8840,8840,8840,8840,0
20240523,091400,3324640,8840,8870,8870,8840,123
20240523,091300,2236770,8870,8870,8870,8870,0
20240523,091200,2236770,8870,8870,8870,8870,0
20240523,091100,2236770,8870,8860,8870,8860,179
20240523,091000,650610,8870,8870,8870,8860,25
20240523,090900,428870,8900,8900,8900,8900,0
20240523,090800,428870,8900,8900,8900,8900,0
20240523,090700,428870,8900,8900,8900,8900,0
20240523,090600,428870,8900,8900,8900,8900,0
20240523,090500,428870,8900,8900,8900,8900,0
20240523,090400,428870,8900,8900,8900,8900,5
20240523,090300,384370,8900,8930,8930,8900,30
20240523,090200,116620,8950,8980,8980,8950,7
20240523,090100,53940,8990,8990,8990,8990,0
20240523,090000,53940,8990,8990,8990,8990,6