KissMeData/044340/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,192500,117675900,9080,9080,9080,9080,594
20240523,192400,117675900,9080,9080,9080,9080,0
20240523,192300,117675900,9080,9080,9080,9080,0
20240523,192200,117675900,9080,9080,9080,9080,0
20240523,192100,117675900,9080,9080,9080,9080,0
20240523,192000,117675900,9080,9080,9080,9080,0
20240523,191900,117675900,9080,9080,9080,9080,0
20240523,191800,117675900,9080,9080,9080,9080,0
20240523,191700,117675900,9080,9080,9080,9080,0
20240523,191600,117675900,9080,9080,9080,9080,0
20240523,191500,117675900,9080,9080,9080,9080,0
20240523,191400,117675900,9080,9080,9080,9080,0
20240523,191300,117675900,9080,9080,9080,9080,0
20240523,191200,117675900,9080,9080,9080,9080,0
20240523,191100,117675900,9080,9080,9080,9080,0
20240523,191000,117675900,9080,9080,9080,9080,0
20240523,190900,117675900,9080,9080,9080,9080,0
20240523,190800,117675900,9080,9080,9080,9080,0
20240523,190700,117675900,9080,9080,9080,9080,0
20240523,190600,117675900,9080,9080,9080,9080,0
20240523,190500,117675900,9080,9080,9080,9080,0
20240523,190400,117675900,9080,9080,9080,9080,0
20240523,190300,117675900,9080,9080,9080,9080,0
20240523,190200,117675900,9080,9080,9080,9080,0
20240523,190100,117675900,9080,9080,9080,9080,0
20240523,190000,117675900,9080,9080,9080,9080,0
20240523,185900,117675900,9080,9080,9080,9080,0
20240523,185800,117675900,9080,9080,9080,9080,0
20240523,185700,117675900,9080,9080,9080,9080,0
20240523,185600,117675900,9080,9080,9080,9080,0
20240523,185500,117675900,9080,9080,9080,9080,594
20240523,185400,117675900,9080,9080,9080,9080,0
20240523,185300,117675900,9080,9080,9080,9080,0
20240523,185200,117675900,9080,9080,9080,9080,0
20240523,185100,117675900,9080,9080,9080,9080,0
20240523,185000,117675900,9080,9080,9080,9080,0
20240523,184900,117675900,9080,9080,9080,9080,0
20240523,184800,117675900,9080,9080,9080,9080,0
20240523,184700,117675900,9080,9080,9080,9080,0
20240523,184600,117675900,9080,9080,9080,9080,0
20240523,184500,117675900,9080,9080,9080,9080,0
20240523,184400,117675900,9080,9080,9080,9080,0
20240523,184300,117675900,9080,9080,9080,9080,0
20240523,184200,117675900,9080,9080,9080,9080,0
20240523,184100,117675900,9080,9080,9080,9080,0
20240523,184000,117675900,9080,9080,9080,9080,0
20240523,183900,117675900,9080,9080,9080,9080,0
20240523,183800,117675900,9080,9080,9080,9080,0
20240523,183700,117675900,9080,9080,9080,9080,0
20240523,183600,117675900,9080,9080,9080,9080,0
20240523,183500,117675900,9080,9080,9080,9080,0
20240523,183400,117675900,9080,9080,9080,9080,0
20240523,183300,117675900,9080,9080,9080,9080,0
20240523,183200,117675900,9080,9080,9080,9080,0
20240523,183100,117675900,9080,9080,9080,9080,0
20240523,183000,117675900,9080,9080,9080,9080,0
20240523,182900,117675900,9080,9080,9080,9080,0
20240523,182800,117675900,9080,9080,9080,9080,0
20240523,182700,117675900,9080,9080,9080,9080,0
20240523,182600,117675900,9080,9080,9080,9080,0
20240523,182500,117675900,9080,9080,9080,9080,594
20240523,182400,117675900,9080,9080,9080,9080,0
20240523,182300,117675900,9080,9080,9080,9080,0
20240523,182200,117675900,9080,9080,9080,9080,0
20240523,182100,117675900,9080,9080,9080,9080,0
20240523,182000,117675900,9080,9080,9080,9080,0
20240523,181900,117675900,9080,9080,9080,9080,0
20240523,181800,117675900,9080,9080,9080,9080,0
20240523,181700,117675900,9080,9080,9080,9080,0
20240523,181600,117675900,9080,9080,9080,9080,0
20240523,181500,117675900,9080,9080,9080,9080,0
20240523,181400,117675900,9080,9080,9080,9080,0
20240523,181300,117675900,9080,9080,9080,9080,0
20240523,181200,117675900,9080,9080,9080,9080,0
20240523,181100,117675900,9080,9080,9080,9080,0
20240523,181000,117675900,9080,9080,9080,9080,0
20240523,180900,117675900,9080,9080,9080,9080,0
20240523,180800,117675900,9080,9080,9080,9080,0
20240523,180700,117675900,9080,9080,9080,9080,0
20240523,180600,117675900,9080,9080,9080,9080,0
20240523,180500,117675900,9080,9080,9080,9080,0
20240523,180400,117675900,9080,9080,9080,9080,0
20240523,180300,117675900,9080,9080,9080,9080,0
20240523,180200,117675900,9080,9080,9080,9080,0
20240523,180100,117675900,9080,9080,9080,9080,0
20240523,180000,117675900,9080,9080,9080,9080,0
20240523,175900,117675900,9080,9080,9080,9080,0
20240523,175800,117675900,9080,9080,9080,9080,0
20240523,175700,117675900,9080,9080,9080,9080,0
20240523,175600,117675900,9080,9080,9080,9080,0
20240523,175500,117675900,9080,9080,9080,9080,594
20240523,175400,117675900,9080,9080,9080,9080,0
20240523,175300,117675900,9080,9080,9080,9080,0
20240523,175200,117675900,9080,9080,9080,9080,0
20240523,175100,117675900,9080,9080,9080,9080,0
20240523,175000,117675900,9080,9080,9080,9080,0
20240523,174900,117675900,9080,9080,9080,9080,0
20240523,174800,117675900,9080,9080,9080,9080,0
20240523,174700,117675900,9080,9080,9080,9080,0
20240523,174600,117675900,9080,9080,9080,9080,0
20240523,174500,117675900,9080,9080,9080,9080,0
20240523,174400,117675900,9080,9080,9080,9080,0
20240523,174300,117675900,9080,9080,9080,9080,0
20240523,174200,117675900,9080,9080,9080,9080,0
20240523,174100,117675900,9080,9080,9080,9080,0
20240523,174000,117675900,9080,9080,9080,9080,0
20240523,173900,117675900,9080,9080,9080,9080,0
20240523,173800,117675900,9080,9080,9080,9080,0
20240523,173700,117675900,9080,9080,9080,9080,0
20240523,173600,117675900,9080,9080,9080,9080,0
20240523,173500,117675900,9080,9080,9080,9080,0
20240523,173400,117675900,9080,9080,9080,9080,0
20240523,173300,117675900,9080,9080,9080,9080,0
20240523,173200,117675900,9080,9080,9080,9080,0
20240523,173100,117675900,9080,9080,9080,9080,0
20240523,173000,117675900,9080,9080,9080,9080,0
20240523,172900,117675900,9080,9080,9080,9080,0
20240523,172800,117675900,9080,9080,9080,9080,0
20240523,172700,117675900,9080,9080,9080,9080,0
20240523,172600,117675900,9080,9080,9080,9080,0
20240523,172500,117675900,9080,9080,9080,9080,594
20240523,172400,117675900,9080,9080,9080,9080,0
20240523,172300,117675900,9080,9080,9080,9080,0
20240523,172200,117675900,9080,9080,9080,9080,0
20240523,172100,117675900,9080,9080,9080,9080,0
20240523,172000,117675900,9080,9080,9080,9080,0
20240523,171900,117675900,9080,9080,9080,9080,0
20240523,171800,117675900,9080,9080,9080,9080,0
20240523,171700,117675900,9080,9080,9080,9080,0
20240523,171600,117675900,9080,9080,9080,9080,0
20240523,171500,117675900,9080,9080,9080,9080,0
20240523,171400,117675900,9080,9080,9080,9080,0
20240523,171300,117675900,9080,9080,9080,9080,0
20240523,171200,117675900,9080,9080,9080,9080,0
20240523,171100,117675900,9080,9080,9080,9080,0
20240523,171000,117675900,9080,9080,9080,9080,0
20240523,170900,117675900,9080,9080,9080,9080,0
20240523,170800,117675900,9080,9080,9080,9080,0
20240523,170700,117675900,9080,9080,9080,9080,0
20240523,170600,117675900,9080,9080,9080,9080,0
20240523,170500,117675900,9080,9080,9080,9080,0
20240523,170400,117675900,9080,9080,9080,9080,0
20240523,170300,117675900,9080,9080,9080,9080,0
20240523,170200,117675900,9080,9080,9080,9080,0
20240523,170100,117675900,9080,9080,9080,9080,0
20240523,170000,117675900,9080,9080,9080,9080,0
20240523,165900,117675900,9080,9080,9080,9080,0
20240523,165800,117675900,9080,9080,9080,9080,0
20240523,165700,117675900,9080,9080,9080,9080,0
20240523,165600,117675900,9080,9080,9080,9080,0
20240523,165500,117675900,9080,9080,9080,9080,594
20240523,165400,117675900,9080,9080,9080,9080,0
20240523,165300,117675900,9080,9080,9080,9080,0
20240523,165200,117675900,9080,9080,9080,9080,0
20240523,165100,117675900,9080,9080,9080,9080,0
20240523,165000,117675900,9080,9080,9080,9080,0
20240523,164900,117675900,9080,9080,9080,9080,0
20240523,164800,117675900,9080,9080,9080,9080,0
20240523,164700,117675900,9080,9080,9080,9080,0
20240523,164600,117675900,9080,9080,9080,9080,0
20240523,164500,117675900,9080,9080,9080,9080,0
20240523,164400,117675900,9080,9080,9080,9080,0
20240523,164300,117675900,9080,9080,9080,9080,0
20240523,164200,117675900,9080,9080,9080,9080,0
20240523,164100,117675900,9080,9080,9080,9080,0
20240523,164000,117675900,9080,9080,9080,9080,0
20240523,163900,117675900,9080,9080,9080,9080,0
20240523,163800,117675900,9080,9080,9080,9080,0
20240523,163700,117675900,9080,9080,9080,9080,0
20240523,163600,117675900,9080,9080,9080,9080,0
20240523,163500,117675900,9080,9080,9080,9080,0
20240523,163400,117675900,9080,9080,9080,9080,0
20240523,163300,117675900,9080,9080,9080,9080,0
20240523,163200,117675900,9080,9080,9080,9080,0
20240523,163100,117675900,9080,9080,9080,9080,0
20240523,163000,117675900,9080,9080,9080,9080,0
20240523,162900,117675900,9080,9080,9080,9080,0
20240523,162800,117675900,9080,9080,9080,9080,0
20240523,162700,117675900,9080,9080,9080,9080,0
20240523,162600,117675900,9080,9080,9080,9080,0
20240523,162500,117675900,9080,9080,9080,9080,594
20240523,162400,117675900,9080,9080,9080,9080,0
20240523,162300,117675900,9080,9080,9080,9080,0
20240523,162200,117675900,9080,9080,9080,9080,0
20240523,162100,117675900,9080,9080,9080,9080,0
20240523,162000,117675900,9080,9080,9080,9080,0
20240523,161900,117675900,9080,9080,9080,9080,0
20240523,161800,117675900,9080,9080,9080,9080,0
20240523,161700,117675900,9080,9080,9080,9080,0
20240523,161600,117675900,9080,9080,9080,9080,0
20240523,161500,117675900,9080,9080,9080,9080,0
20240523,161400,117675900,9080,9080,9080,9080,0
20240523,161300,117675900,9080,9080,9080,9080,0
20240523,161200,117675900,9080,9080,9080,9080,0
20240523,161100,117675900,9080,9080,9080,9080,0
20240523,161000,117675900,9080,9080,9080,9080,0
20240523,160900,117675900,9080,9080,9080,9080,0
20240523,160800,117675900,9080,9080,9080,9080,0
20240523,160700,117675900,9080,9080,9080,9080,0
20240523,160600,117675900,9080,9080,9080,9080,0
20240523,160500,117675900,9080,9080,9080,9080,0
20240523,160400,117675900,9080,9080,9080,9080,0
20240523,160300,117675900,9080,9080,9080,9080,0
20240523,160200,117675900,9080,9080,9080,9080,0
20240523,160100,117675900,9080,9080,9080,9080,0
20240523,160000,117675900,9080,9080,9080,9080,0
20240523,155900,117675900,9080,9080,9080,9080,0
20240523,155800,117675900,9080,9080,9080,9080,0
20240523,155700,117675900,9080,9080,9080,9080,0
20240523,155600,117675900,9080,9080,9080,9080,0
20240523,155500,117675900,9080,9080,9080,9080,594
20240523,155400,117675900,9080,9080,9080,9080,0
20240523,155300,117675900,9080,9080,9080,9080,0
20240523,155200,117675900,9080,9080,9080,9080,0
20240523,155100,117675900,9080,9080,9080,9080,0
20240523,155000,117675900,9080,9080,9080,9080,0
20240523,154900,117675900,9080,9080,9080,9080,0
20240523,154800,117675900,9080,9080,9080,9080,0
20240523,154700,117675900,9080,9080,9080,9080,0
20240523,154600,117675900,9080,9080,9080,9080,0
20240523,154500,117675900,9080,9080,9080,9080,0
20240523,154400,117675900,9080,9080,9080,9080,0
20240523,154300,117675900,9080,9080,9080,9080,0
20240523,154200,117675900,9080,9080,9080,9080,0
20240523,154100,117675900,9080,9080,9080,9080,0
20240523,154000,117675900,9080,9080,9080,9080,0
20240523,153900,117675900,9080,9080,9080,9080,0
20240523,153800,117675900,9080,9080,9080,9080,0
20240523,153700,117675900,9080,9080,9080,9080,0
20240523,153600,117675900,9080,9080,9080,9080,0
20240523,153500,117675900,9080,9080,9080,9080,0
20240523,153400,117675900,9080,9080,9080,9080,0
20240523,153300,117675900,9080,9080,9080,9080,0
20240523,153200,117675900,9080,9080,9080,9080,0
20240523,153100,117675900,9080,9080,9080,9080,0
20240523,153000,117675900,9080,9080,9080,9080,594
20240523,152900,112282380,9120,9120,9120,9120,0
20240523,152800,112282380,9120,9120,9120,9120,0
20240523,152700,112282380,9120,9120,9120,9120,0
20240523,152600,112282380,9120,9120,9120,9120,0
20240523,152500,112282380,9120,9120,9120,9120,0
20240523,152400,112282380,9120,9120,9120,9120,0
20240523,152300,112282380,9120,9120,9120,9120,0
20240523,152200,112282380,9120,9120,9120,9120,0
20240523,152100,112282380,9120,9120,9120,9120,0
20240523,152000,112282380,9120,9120,9120,9120,0
20240523,151900,112282380,9120,9120,9120,9120,16
20240523,151800,112136460,9140,9120,9140,9120,120
20240523,151700,111039880,9120,9120,9120,9120,0
20240523,151600,111039880,9120,9120,9120,9120,0
20240523,151500,111039880,9120,9120,9120,9120,0
20240523,151400,111039880,9120,9100,9120,9100,1000
20240523,151300,101921080,9100,9100,9100,9100,650
20240523,151200,96006080,9080,9080,9080,9080,0
20240523,151100,96006080,9080,9080,9080,9080,5
20240523,151000,95960680,9080,9080,9080,9080,11
20240523,150900,95860800,9070,9070,9070,9070,0
20240523,150800,95860800,9070,9070,9070,9070,18
20240523,150700,95697540,9070,9070,9070,9070,0
20240523,150600,95697540,9070,9070,9070,9070,9
20240523,150500,95615910,9070,9070,9070,9070,0
20240523,150400,95615910,9070,9070,9070,9070,12
20240523,150300,95507070,9070,9070,9070,9070,0
20240523,150200,95507070,9070,9070,9070,9070,0
20240523,150100,95507070,9070,9070,9070,9070,0
20240523,150000,95507070,9070,9070,9070,9070,11
20240523,145900,95407300,9070,9070,9070,9070,0
20240523,145800,95407300,9070,9070,9070,9070,0
20240523,145700,95407300,9070,9070,9070,9070,10
20240523,145600,95316600,9070,9070,9070,9070,0
20240523,145500,95316600,9070,9070,9070,9070,0
20240523,145400,95316600,9070,9070,9070,9070,0
20240523,145300,95316600,9070,9070,9070,9070,0
20240523,145200,95316600,9070,9070,9070,9070,17
20240523,145100,95162410,9100,9100,9100,9100,0
20240523,145000,95162410,9100,9100,9100,9100,0
20240523,144900,95162410,9100,9100,9100,9100,0
20240523,144800,95162410,9100,9100,9100,9100,0
20240523,144700,95162410,9100,9100,9100,9100,0
20240523,144600,95162410,9100,9100,9100,9100,0
20240523,144500,95162410,9100,9100,9100,9100,0
20240523,144400,95162410,9100,9100,9100,9100,0
20240523,144300,95162410,9100,9100,9100,9100,0
20240523,144200,95162410,9100,9100,9100,9100,731
20240523,144100,88510310,9100,9080,9100,9080,2
20240523,144000,88492130,9080,9080,9080,9080,4
20240523,143900,88455810,9080,9080,9080,9080,0
20240523,143800,88455810,9080,9080,9080,9080,1
20240523,143700,88446730,9100,9100,9100,9100,0
20240523,143600,88446730,9100,9100,9100,9100,0
20240523,143500,88446730,9100,9100,9100,9100,0
20240523,143400,88446730,9100,9100,9100,9100,0
20240523,143300,88446730,9100,9100,9100,9100,0
20240523,143200,88446730,9100,9080,9100,9080,2
20240523,143100,88428550,9090,9090,9090,9090,0
20240523,143000,88428550,9090,9090,9090,9090,0
20240523,142900,88428550,9090,9090,9090,9090,0
20240523,142800,88428550,9090,9090,9090,9090,0
20240523,142700,88428550,9090,9090,9090,9090,0
20240523,142600,88428550,9090,9080,9090,9080,14
20240523,142500,88301390,9090,9090,9090,9090,0
20240523,142400,88301390,9090,9090,9090,9090,0
20240523,142300,88301390,9090,9090,9090,9090,0
20240523,142200,88301390,9090,9090,9090,9090,0
20240523,142100,88301390,9090,9090,9090,9090,0
20240523,142000,88301390,9090,9090,9090,9090,0
20240523,141900,88301390,9090,9090,9090,9090,0
20240523,141800,88301390,9090,9090,9090,9090,0
20240523,141700,88301390,9090,9080,9090,9080,2
20240523,141600,88283220,9100,9100,9100,9100,0
20240523,141500,88283220,9100,9100,9100,9100,0
20240523,141400,88283220,9100,9070,9100,9070,107
20240523,141300,87312170,9080,9070,9080,9070,416
20240523,141200,83539040,9070,9070,9070,9070,0
20240523,141100,83539040,9070,9070,9070,9070,3
20240523,141000,83511830,9070,9070,9070,9070,0
20240523,140900,83511830,9070,9070,9070,9070,0
20240523,140800,83511830,9070,9070,9070,9070,5
20240523,140700,83466480,9070,9070,9070,9070,0
20240523,140600,83466480,9070,9070,9070,9070,0
20240523,140500,83466480,9070,9070,9070,9070,0
20240523,140400,83466480,9070,9070,9070,9070,0
20240523,140300,83466480,9070,9070,9070,9070,0
20240523,140200,83466480,9070,9070,9070,9070,111
20240523,140100,82459710,9070,9070,9070,9070,381
20240523,140000,79004040,9040,9040,9040,9040,0
20240523,135900,79004040,9040,9040,9040,9040,0
20240523,135800,79004040,9040,9040,9040,9040,0
20240523,135700,79004040,9040,9040,9040,9040,0
20240523,135600,79004040,9040,9070,9070,9040,200
20240523,135500,77192410,9050,9050,9050,9050,1
20240523,135400,77183360,9050,9050,9050,9050,2
20240523,135300,77165260,9050,9050,9050,9050,4
20240523,135200,77129060,9050,9050,9050,9050,0
20240523,135100,77129060,9050,9050,9050,9050,0
20240523,135000,77129060,9050,9050,9050,9050,7
20240523,134900,77065710,9050,9050,9050,9050,0
20240523,134800,77065710,9050,9050,9050,9050,0
20240523,134700,77065710,9050,9050,9050,9050,0
20240523,134600,77065710,9050,9050,9050,9050,0
20240523,134500,77065710,9050,9050,9050,9050,390
20240523,134400,73536210,9050,9050,9050,9050,0
20240523,134300,73536210,9050,9050,9050,9050,3
20240523,134200,73509060,9050,9090,9090,9050,699
20240523,134100,67178570,9100,9100,9100,9100,1
20240523,134000,67169470,9100,9100,9100,9100,0
20240523,133900,67169470,9100,9100,9100,9100,0
20240523,133800,67169470,9100,9100,9100,9100,0
20240523,133700,67169470,9100,9100,9100,9100,0
20240523,133600,67169470,9100,9100,9100,9100,0
20240523,133500,67169470,9100,9100,9100,9100,0
20240523,133400,67169470,9100,9100,9100,9100,15
20240523,133300,67032970,9100,9100,9100,9100,0
20240523,133200,67032970,9100,9100,9100,9100,0
20240523,133100,67032970,9100,9100,9100,9100,0
20240523,133000,67032970,9100,9100,9100,9100,0
20240523,132900,67032970,9100,9100,9100,9100,0
20240523,132800,67032970,9100,9100,9100,9100,0
20240523,132700,67032970,9100,9100,9100,9100,0
20240523,132600,67032970,9100,9100,9100,9100,0
20240523,132500,67032970,9100,9100,9100,9100,0
20240523,132400,67032970,9100,9100,9100,9100,0
20240523,132300,67032970,9100,9100,9100,9100,0
20240523,132200,67032970,9100,9100,9100,9100,0
20240523,132100,67032970,9100,9100,9100,9100,0
20240523,132000,67032970,9100,9100,9100,9100,0
20240523,131900,67032970,9100,9100,9100,9100,0
20240523,131800,67032970,9100,9100,9100,9100,0
20240523,131700,67032970,9100,9100,9100,9100,0
20240523,131600,67032970,9100,9100,9100,9100,0
20240523,131500,67032970,9100,9100,9100,9100,0
20240523,131400,67032970,9100,9100,9100,9100,0
20240523,131300,67032970,9100,9100,9100,9100,0
20240523,131200,67032970,9100,9100,9100,9100,0
20240523,131100,67032970,9100,9100,9100,9100,1
20240523,131000,67023870,9100,9100,9100,9100,100
20240523,130900,66113870,9100,9100,9100,9100,0
20240523,130800,66113870,9100,9100,9100,9100,0
20240523,130700,66113870,9100,9100,9100,9100,0
20240523,130600,66113870,9100,9100,9100,9100,0
20240523,130500,66113870,9100,9100,9100,9100,0
20240523,130400,66113870,9100,9100,9100,9100,0
20240523,130300,66113870,9100,9100,9100,9100,2
20240523,130200,66095670,9060,9060,9060,9060,0
20240523,130100,66095670,9060,9060,9060,9060,0
20240523,130000,66095670,9060,9060,9060,9060,300
20240523,125900,63377670,9050,9050,9050,9050,0
20240523,125800,63377670,9050,9110,9110,9050,632
20240523,125700,57644010,9130,9130,9130,9130,0
20240523,125600,57644010,9130,9130,9130,9130,0
20240523,125500,57644010,9130,9130,9130,9130,0
20240523,125400,57644010,9130,9130,9130,9130,0
20240523,125300,57644010,9130,9120,9130,9120,2
20240523,125200,57625760,9140,9140,9140,9140,0
20240523,125100,57625760,9140,9140,9140,9140,0
20240523,125000,57625760,9140,9130,9140,9130,78
20240523,124900,56913610,9120,9120,9120,9120,1
20240523,124800,56904490,9130,9120,9130,9120,84
20240523,124700,56138390,9130,9120,9130,9120,38
20240523,124600,55791820,9130,9130,9130,9130,0
20240523,124500,55791820,9130,9120,9130,9120,37
20240523,124400,55454370,9140,9140,9140,9140,0
20240523,124300,55454370,9140,9120,9140,9120,5
20240523,124200,55408690,9140,9140,9140,9140,0
20240523,124100,55408690,9140,9120,9140,9120,119
20240523,124000,54323390,9120,9120,9120,9120,0
20240523,123900,54323390,9120,9130,9130,9120,10
20240523,123800,54232150,9120,9120,9120,9120,0
20240523,123700,54232150,9120,9120,9140,9120,1456
20240523,123600,40945020,9110,9100,9110,9100,95
20240523,123500,40079580,9100,9100,9110,9100,36
20240523,123400,39751960,9110,9100,9110,9100,202
20240523,123300,37913090,9100,9100,9100,9100,0
20240523,123200,37913090,9100,9100,9100,9100,0
20240523,123100,37913090,9100,9100,9100,9100,35
20240523,123000,37594590,9100,9100,9100,9100,0
20240523,122900,37594590,9100,9100,9100,9100,0
20240523,122800,37594590,9100,9100,9100,9100,1
20240523,122700,37585490,9100,9100,9100,9100,0
20240523,122600,37585490,9100,9100,9100,9100,0
20240523,122500,37585490,9100,9100,9100,9100,0
20240523,122400,37585490,9100,9070,9100,9070,501
20240523,122300,33041390,9070,9090,9090,9070,150
20240523,122200,31679880,9090,9090,9090,9090,220
20240523,122100,29680080,9090,9090,9090,9090,0
20240523,122000,29680080,9090,9090,9090,9090,0
20240523,121900,29680080,9090,9090,9090,9090,150
20240523,121800,28316580,9100,9100,9100,9100,0
20240523,121700,28316580,9100,9100,9100,9100,2
20240523,121600,28298380,9100,9100,9100,9100,0
20240523,121500,28298380,9100,9100,9100,9100,0
20240523,121400,28298380,9100,9100,9100,9100,0
20240523,121300,28298380,9100,9100,9100,9100,0
20240523,121200,28298380,9100,9100,9100,9100,0
20240523,121100,28298380,9100,9100,9100,9100,1
20240523,121000,28289280,9100,9100,9100,9100,0
20240523,120900,28289280,9100,9100,9100,9100,0
20240523,120800,28289280,9100,9100,9100,9100,0
20240523,120700,28289280,9100,9100,9100,9100,0
20240523,120600,28289280,9100,9100,9100,9100,0
20240523,120500,28289280,9100,9100,9100,9100,0
20240523,120400,28289280,9100,9100,9100,9100,5
20240523,120300,28243780,9090,9090,9090,9090,0
20240523,120200,28243780,9090,9090,9090,9090,53
20240523,120100,27762010,9090,9090,9090,9090,0
20240523,120000,27762010,9090,9090,9090,9090,0
20240523,115900,27762010,9090,9090,9090,9090,0
20240523,115800,27762010,9090,9090,9090,9090,0
20240523,115700,27762010,9090,9090,9090,9090,0
20240523,115600,27762010,9090,9090,9090,9090,0
20240523,115500,27762010,9090,9090,9090,9090,0
20240523,115400,27762010,9090,9100,9100,9090,9
20240523,115300,27680180,9090,9090,9090,9090,0
20240523,115200,27680180,9090,9090,9090,9090,0
20240523,115100,27680180,9090,9090,9090,9090,0
20240523,115000,27680180,9090,9090,9090,9090,0
20240523,114900,27680180,9090,9090,9090,9090,0
20240523,114800,27680180,9090,9090,9090,9090,0
20240523,114700,27680180,9090,9090,9090,9090,0
20240523,114600,27680180,9090,9090,9090,9090,0
20240523,114500,27680180,9090,9090,9090,9090,0
20240523,114400,27680180,9090,9090,9090,9090,0
20240523,114300,27680180,9090,9090,9090,9090,0
20240523,114200,27680180,9090,9090,9090,9090,0
20240523,114100,27680180,9090,9100,9100,9090,56
20240523,114000,27170970,9100,9100,9100,9100,0
20240523,113900,27170970,9100,9100,9100,9100,0
20240523,113800,27170970,9100,9100,9100,9100,0
20240523,113700,27170970,9100,9100,9100,9100,50
20240523,113600,26715970,9110,9110,9110,9110,0
20240523,113500,26715970,9110,9110,9110,9110,0
20240523,113400,26715970,9110,9110,9110,9110,0
20240523,113300,26715970,9110,9110,9110,9110,0
20240523,113200,26715970,9110,9110,9110,9110,0
20240523,113100,26715970,9110,9110,9110,9110,0
20240523,113000,26715970,9110,9110,9110,9110,0
20240523,112900,26715970,9110,9110,9110,9110,0
20240523,112800,26715970,9110,9110,9110,9110,0
20240523,112700,26715970,9110,9110,9110,9110,0
20240523,112600,26715970,9110,9110,9110,9110,0
20240523,112500,26715970,9110,9110,9110,9110,0
20240523,112400,26715970,9110,9110,9110,9110,0
20240523,112300,26715970,9110,9110,9110,9110,0
20240523,112200,26715970,9110,9110,9110,9110,0
20240523,112100,26715970,9110,9110,9110,9110,0
20240523,112000,26715970,9110,9110,9110,9110,0
20240523,111900,26715970,9110,9110,9110,9110,0
20240523,111800,26715970,9110,9110,9110,9110,0
20240523,111700,26715970,9110,9110,9110,9110,0
20240523,111600,26715970,9110,9110,9110,9110,6
20240523,111500,26661310,9100,9100,9100,9100,0
20240523,111400,26661310,9100,9100,9100,9100,0
20240523,111300,26661310,9100,9100,9100,9100,0
20240523,111200,26661310,9100,9100,9100,9100,0
20240523,111100,26661310,9100,9100,9100,9100,0
20240523,111000,26661310,9100,9100,9100,9100,61
20240523,110900,26106210,9110,9110,9110,9110,0
20240523,110800,26106210,9110,9110,9110,9110,0
20240523,110700,26106210,9110,9110,9110,9110,0
20240523,110600,26106210,9110,9110,9110,9110,10
20240523,110500,26015110,9110,9110,9110,9110,0
20240523,110400,26015110,9110,9110,9110,9110,0
20240523,110300,26015110,9110,9110,9110,9110,0
20240523,110200,26015110,9110,9110,9110,9110,0
20240523,110100,26015110,9110,9110,9110,9110,0
20240523,110000,26015110,9110,9110,9110,9110,33
20240523,105900,25714480,9110,9100,9110,9100,86
20240523,105800,24931680,9100,9100,9100,9100,0
20240523,105700,24931680,9100,9100,9100,9100,0
20240523,105600,24931680,9100,9100,9100,9100,0
20240523,105500,24931680,9100,9100,9100,9100,0
20240523,105400,24931680,9100,9100,9100,9100,0
20240523,105300,24931680,9100,9100,9100,9100,0
20240523,105200,24931680,9100,9100,9100,9100,0
20240523,105100,24931680,9100,9100,9100,9100,0
20240523,105000,24931680,9100,9100,9100,9100,2
20240523,104900,24913480,9120,9120,9120,9120,0
20240523,104800,24913480,9120,9110,9120,9110,603
20240523,104700,19420140,9110,9110,9110,9110,0
20240523,104600,19420140,9110,9110,9110,9110,0
20240523,104500,19420140,9110,9110,9110,9110,0
20240523,104400,19420140,9110,9110,9110,9110,1
20240523,104300,19411030,9100,9100,9100,9100,0
20240523,104200,19411030,9100,9100,9100,9100,0
20240523,104100,19411030,9100,9100,9100,9100,0
20240523,104000,19411030,9100,9100,9100,9100,65
20240523,103900,18819530,9100,9100,9100,9100,0
20240523,103800,18819530,9100,9100,9100,9100,0
20240523,103700,18819530,9100,9100,9100,9100,0
20240523,103600,18819530,9100,9100,9100,9100,0
20240523,103500,18819530,9100,9100,9100,9100,0
20240523,103400,18819530,9100,9100,9100,9100,7
20240523,103300,18755830,9100,9100,9100,9100,1
20240523,103200,18746730,9100,9110,9110,9100,78
20240523,103100,18036920,9110,9110,9110,9110,0
20240523,103000,18036920,9110,9110,9110,9110,0
20240523,102900,18036920,9110,9110,9110,9110,0
20240523,102800,18036920,9110,9110,9110,9110,0
20240523,102700,18036920,9110,9110,9110,9110,5
20240523,102600,17991370,9100,9100,9100,9100,0
20240523,102500,17991370,9100,9100,9100,9100,180
20240523,102400,16353370,9120,9120,9120,9120,0
20240523,102300,16353370,9120,9120,9120,9120,0
20240523,102200,16353370,9120,9120,9120,9120,0
20240523,102100,16353370,9120,9120,9120,9120,0
20240523,102000,16353370,9120,9120,9120,9120,0
20240523,101900,16353370,9120,9120,9120,9120,0
20240523,101800,16353370,9120,9120,9120,9120,0
20240523,101700,16353370,9120,9120,9120,9120,0
20240523,101600,16353370,9120,9120,9120,9120,0
20240523,101500,16353370,9120,9120,9120,9120,0
20240523,101400,16353370,9120,9120,9120,9120,28
20240523,101300,16098010,9120,9120,9120,9120,0
20240523,101200,16098010,9120,9120,9120,9120,0
20240523,101100,16098010,9120,9120,9120,9120,0
20240523,101000,16098010,9120,9120,9120,9120,0
20240523,100900,16098010,9120,9120,9120,9120,0
20240523,100800,16098010,9120,9120,9120,9120,0
20240523,100700,16098010,9120,9120,9120,9120,50
20240523,100600,15642010,9120,9120,9120,9120,0
20240523,100500,15642010,9120,9120,9120,9120,32
20240523,100400,15350170,9130,9130,9130,9130,0
20240523,100300,15350170,9130,9130,9130,9130,4
20240523,100200,15313650,9130,9130,9130,9130,0
20240523,100100,15313650,9130,9130,9130,9130,0
20240523,100000,15313650,9130,9130,9130,9130,0
20240523,095900,15313650,9130,9130,9130,9130,7
20240523,095800,15249740,9130,9130,9130,9130,0
20240523,095700,15249740,9130,9130,9130,9130,2
20240523,095600,15231480,9130,9130,9130,9130,1
20240523,095500,15222350,9120,9120,9120,9120,100
20240523,095400,14310350,9120,9130,9130,9120,4
20240523,095300,14273860,9130,9130,9130,9130,0
20240523,095200,14273860,9130,9130,9130,9130,1
20240523,095100,14264730,9130,9130,9130,9130,0
20240523,095000,14264730,9130,9130,9130,9130,0
20240523,094900,14264730,9130,9130,9130,9130,0
20240523,094800,14264730,9130,9130,9130,9130,10
20240523,094700,14173430,9130,9130,9130,9130,5
20240523,094600,14127780,9130,9130,9130,9130,11
20240523,094500,14027350,9130,9130,9130,9130,10
20240523,094400,13936050,9120,9120,9120,9120,66
20240523,094300,13334130,9120,9120,9120,9120,10
20240523,094200,13242930,9120,9120,9120,9120,0
20240523,094100,13242930,9120,9120,9120,9120,0
20240523,094000,13242930,9120,9120,9120,9120,0
20240523,093900,13242930,9120,9110,9120,9110,65
20240523,093800,12650250,9100,9100,9100,9100,0
20240523,093700,12650250,9100,9100,9100,9100,100
20240523,093600,11740250,9100,9100,9100,9100,0
20240523,093500,11740250,9100,9100,9100,9100,159
20240523,093400,10293350,9100,9100,9100,9100,4
20240523,093300,10256950,9100,9100,9100,9100,0
20240523,093200,10256950,9100,9100,9100,9100,0
20240523,093100,10256950,9100,9100,9100,9100,1
20240523,093000,10247850,9080,9080,9080,9080,0
20240523,092900,10247850,9080,9080,9080,9080,0
20240523,092800,10247850,9080,9080,9080,9080,0
20240523,092700,10247850,9080,9080,9080,9080,0
20240523,092600,10247850,9080,9080,9080,9080,74
20240523,092500,9575930,9080,9080,9080,9080,1
20240523,092400,9566850,9090,9070,9090,9070,109
20240523,092300,8576970,9070,9070,9070,9070,12
20240523,092200,8468130,9060,9060,9060,9060,0
20240523,092100,8468130,9060,9060,9060,9060,55
20240523,092000,7969830,9060,9060,9060,9060,14
20240523,091900,7842990,9060,9060,9060,9060,17
20240523,091800,7688970,9060,9060,9060,9060,0
20240523,091700,7688970,9060,9060,9060,9060,0
20240523,091600,7688970,9060,9050,9060,9050,50
20240523,091500,7236070,9050,9050,9050,9050,95
20240523,091400,6376320,9050,9050,9050,9050,0
20240523,091300,6376320,9050,9050,9050,9050,0
20240523,091200,6376320,9050,9050,9050,9050,0
20240523,091100,6376320,9050,9050,9050,9050,51
20240523,091000,5914770,9060,9060,9060,9060,0
20240523,090900,5914770,9060,9060,9060,9060,10
20240523,090800,5824170,9060,9060,9060,9060,1
20240523,090700,5815110,9070,9070,9070,9070,0
20240523,090600,5815110,9070,9050,9070,9050,113
20240523,090500,4792400,9050,9110,9110,9010,469
20240523,090400,555110,9110,9110,9110,9110,0
20240523,090300,555110,9110,9110,9110,9110,1
20240523,090200,546000,9100,9100,9100,9100,0
20240523,090100,546000,9100,9100,9100,9100,2
20240523,090000,527800,9100,9100,9100,9100,58