KissMeData/044340/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,192800,357071370,9170,9170,9170,9170,624
20240503,192700,357071370,9170,9170,9170,9170,0
20240503,192600,357071370,9170,9170,9170,9170,0
20240503,192500,357071370,9170,9170,9170,9170,0
20240503,192400,357071370,9170,9170,9170,9170,0
20240503,192300,357071370,9170,9170,9170,9170,0
20240503,192200,357071370,9170,9170,9170,9170,0
20240503,192100,357071370,9170,9170,9170,9170,0
20240503,192000,357071370,9170,9170,9170,9170,0
20240503,191900,357071370,9170,9170,9170,9170,0
20240503,191800,357071370,9170,9170,9170,9170,0
20240503,191700,357071370,9170,9170,9170,9170,0
20240503,191600,357071370,9170,9170,9170,9170,0
20240503,191500,357071370,9170,9170,9170,9170,0
20240503,191400,357071370,9170,9170,9170,9170,0
20240503,191300,357071370,9170,9170,9170,9170,0
20240503,191200,357071370,9170,9170,9170,9170,0
20240503,191100,357071370,9170,9170,9170,9170,0
20240503,191000,357071370,9170,9170,9170,9170,0
20240503,190900,357071370,9170,9170,9170,9170,0
20240503,190800,357071370,9170,9170,9170,9170,0
20240503,190700,357071370,9170,9170,9170,9170,0
20240503,190600,357071370,9170,9170,9170,9170,0
20240503,190500,357071370,9170,9170,9170,9170,0
20240503,190400,357071370,9170,9170,9170,9170,0
20240503,190300,357071370,9170,9170,9170,9170,0
20240503,190200,357071370,9170,9170,9170,9170,0
20240503,190100,357071370,9170,9170,9170,9170,0
20240503,190000,357071370,9170,9170,9170,9170,0
20240503,185900,357071370,9170,9170,9170,9170,0
20240503,185800,357071370,9170,9170,9170,9170,624
20240503,185700,357071370,9170,9170,9170,9170,0
20240503,185600,357071370,9170,9170,9170,9170,0
20240503,185500,357071370,9170,9170,9170,9170,0
20240503,185400,357071370,9170,9170,9170,9170,0
20240503,185300,357071370,9170,9170,9170,9170,0
20240503,185200,357071370,9170,9170,9170,9170,0
20240503,185100,357071370,9170,9170,9170,9170,0
20240503,185000,357071370,9170,9170,9170,9170,0
20240503,184900,357071370,9170,9170,9170,9170,0
20240503,184800,357071370,9170,9170,9170,9170,0
20240503,184700,357071370,9170,9170,9170,9170,0
20240503,184600,357071370,9170,9170,9170,9170,0
20240503,184500,357071370,9170,9170,9170,9170,0
20240503,184400,357071370,9170,9170,9170,9170,0
20240503,184300,357071370,9170,9170,9170,9170,0
20240503,184200,357071370,9170,9170,9170,9170,0
20240503,184100,357071370,9170,9170,9170,9170,0
20240503,184000,357071370,9170,9170,9170,9170,0
20240503,183900,357071370,9170,9170,9170,9170,0
20240503,183800,357071370,9170,9170,9170,9170,0
20240503,183700,357071370,9170,9170,9170,9170,0
20240503,183600,357071370,9170,9170,9170,9170,0
20240503,183500,357071370,9170,9170,9170,9170,0
20240503,183400,357071370,9170,9170,9170,9170,0
20240503,183300,357071370,9170,9170,9170,9170,0
20240503,183200,357071370,9170,9170,9170,9170,0
20240503,183100,357071370,9170,9170,9170,9170,0
20240503,183000,357071370,9170,9170,9170,9170,0
20240503,182900,357071370,9170,9170,9170,9170,0
20240503,182800,357071370,9170,9170,9170,9170,624
20240503,182700,357071370,9170,9170,9170,9170,0
20240503,182600,357071370,9170,9170,9170,9170,0
20240503,182500,357071370,9170,9170,9170,9170,0
20240503,182400,357071370,9170,9170,9170,9170,0
20240503,182300,357071370,9170,9170,9170,9170,0
20240503,182200,357071370,9170,9170,9170,9170,0
20240503,182100,357071370,9170,9170,9170,9170,0
20240503,182000,357071370,9170,9170,9170,9170,0
20240503,181900,357071370,9170,9170,9170,9170,0
20240503,181800,357071370,9170,9170,9170,9170,0
20240503,181700,357071370,9170,9170,9170,9170,0
20240503,181600,357071370,9170,9170,9170,9170,0
20240503,181500,357071370,9170,9170,9170,9170,0
20240503,181400,357071370,9170,9170,9170,9170,0
20240503,181300,357071370,9170,9170,9170,9170,0
20240503,181200,357071370,9170,9170,9170,9170,0
20240503,181100,357071370,9170,9170,9170,9170,0
20240503,181000,357071370,9170,9170,9170,9170,0
20240503,180900,357071370,9170,9170,9170,9170,0
20240503,180800,357071370,9170,9170,9170,9170,0
20240503,180700,357071370,9170,9170,9170,9170,0
20240503,180600,357071370,9170,9170,9170,9170,0
20240503,180500,357071370,9170,9170,9170,9170,0
20240503,180400,357071370,9170,9170,9170,9170,0
20240503,180300,357071370,9170,9170,9170,9170,0
20240503,180200,357071370,9170,9170,9170,9170,0
20240503,180100,357071370,9170,9170,9170,9170,0
20240503,180000,357071370,9170,9170,9170,9170,0
20240503,175900,357071370,9170,9170,9170,9170,0
20240503,175800,357071370,9170,9170,9170,9170,624
20240503,175700,357071370,9170,9170,9170,9170,0
20240503,175600,357071370,9170,9170,9170,9170,0
20240503,175500,357071370,9170,9170,9170,9170,0
20240503,175400,357071370,9170,9170,9170,9170,0
20240503,175300,357071370,9170,9170,9170,9170,0
20240503,175200,357071370,9170,9170,9170,9170,0
20240503,175100,357071370,9170,9170,9170,9170,0
20240503,175000,357071370,9170,9170,9170,9170,0
20240503,174900,357071370,9170,9170,9170,9170,0
20240503,174800,357071370,9170,9170,9170,9170,0
20240503,174700,357071370,9170,9170,9170,9170,0
20240503,174600,357071370,9170,9170,9170,9170,0
20240503,174500,357071370,9170,9170,9170,9170,0
20240503,174400,357071370,9170,9170,9170,9170,0
20240503,174300,357071370,9170,9170,9170,9170,0
20240503,174200,357071370,9170,9170,9170,9170,0
20240503,174100,357071370,9170,9170,9170,9170,0
20240503,174000,357071370,9170,9170,9170,9170,0
20240503,173900,357071370,9170,9170,9170,9170,0
20240503,173800,357071370,9170,9170,9170,9170,0
20240503,173700,357071370,9170,9170,9170,9170,0
20240503,173600,357071370,9170,9170,9170,9170,0
20240503,173500,357071370,9170,9170,9170,9170,0
20240503,173400,357071370,9170,9170,9170,9170,0
20240503,173300,357071370,9170,9170,9170,9170,0
20240503,173200,357071370,9170,9170,9170,9170,0
20240503,173100,357071370,9170,9170,9170,9170,0
20240503,173000,357071370,9170,9170,9170,9170,0
20240503,172900,357071370,9170,9170,9170,9170,0
20240503,172800,357071370,9170,9170,9170,9170,624
20240503,172700,357071370,9170,9170,9170,9170,0
20240503,172600,357071370,9170,9170,9170,9170,0
20240503,172500,357071370,9170,9170,9170,9170,0
20240503,172400,357071370,9170,9170,9170,9170,0
20240503,172300,357071370,9170,9170,9170,9170,0
20240503,172200,357071370,9170,9170,9170,9170,0
20240503,172100,357071370,9170,9170,9170,9170,0
20240503,172000,357071370,9170,9170,9170,9170,0
20240503,171900,357071370,9170,9170,9170,9170,0
20240503,171800,357071370,9170,9170,9170,9170,0
20240503,171700,357071370,9170,9170,9170,9170,0
20240503,171600,357071370,9170,9170,9170,9170,0
20240503,171500,357071370,9170,9170,9170,9170,0
20240503,171400,357071370,9170,9170,9170,9170,0
20240503,171300,357071370,9170,9170,9170,9170,0
20240503,171200,357071370,9170,9170,9170,9170,0
20240503,171100,357071370,9170,9170,9170,9170,0
20240503,171000,357071370,9170,9170,9170,9170,0
20240503,170900,357071370,9170,9170,9170,9170,0
20240503,170800,357071370,9170,9170,9170,9170,0
20240503,170700,357071370,9170,9170,9170,9170,0
20240503,170600,357071370,9170,9170,9170,9170,0
20240503,170500,357071370,9170,9170,9170,9170,0
20240503,170400,357071370,9170,9170,9170,9170,0
20240503,170300,357071370,9170,9170,9170,9170,0
20240503,170200,357071370,9170,9170,9170,9170,0
20240503,170100,357071370,9170,9170,9170,9170,0
20240503,170000,357071370,9170,9170,9170,9170,0
20240503,165900,357071370,9170,9170,9170,9170,0
20240503,165800,357071370,9170,9170,9170,9170,624
20240503,165700,357071370,9170,9170,9170,9170,0
20240503,165600,357071370,9170,9170,9170,9170,0
20240503,165500,357071370,9170,9170,9170,9170,0
20240503,165400,357071370,9170,9170,9170,9170,0
20240503,165300,357071370,9170,9170,9170,9170,0
20240503,165200,357071370,9170,9170,9170,9170,0
20240503,165100,357071370,9170,9170,9170,9170,0
20240503,165000,357071370,9170,9170,9170,9170,0
20240503,164900,357071370,9170,9170,9170,9170,0
20240503,164800,357071370,9170,9170,9170,9170,0
20240503,164700,357071370,9170,9170,9170,9170,0
20240503,164600,357071370,9170,9170,9170,9170,0
20240503,164500,357071370,9170,9170,9170,9170,0
20240503,164400,357071370,9170,9170,9170,9170,0
20240503,164300,357071370,9170,9170,9170,9170,0
20240503,164200,357071370,9170,9170,9170,9170,0
20240503,164100,357071370,9170,9170,9170,9170,0
20240503,164000,357071370,9170,9170,9170,9170,0
20240503,163900,357071370,9170,9170,9170,9170,0
20240503,163800,357071370,9170,9170,9170,9170,0
20240503,163700,357071370,9170,9170,9170,9170,0
20240503,163600,357071370,9170,9170,9170,9170,0
20240503,163500,357071370,9170,9170,9170,9170,0
20240503,163400,357071370,9170,9170,9170,9170,0
20240503,163300,357071370,9170,9170,9170,9170,0
20240503,163200,357071370,9170,9170,9170,9170,0
20240503,163100,357071370,9170,9170,9170,9170,0
20240503,163000,357071370,9170,9170,9170,9170,0
20240503,162900,357071370,9170,9170,9170,9170,0
20240503,162800,357071370,9170,9170,9170,9170,624
20240503,162700,357071370,9170,9170,9170,9170,0
20240503,162600,357071370,9170,9170,9170,9170,0
20240503,162500,357071370,9170,9170,9170,9170,0
20240503,162400,357071370,9170,9170,9170,9170,0
20240503,162300,357071370,9170,9170,9170,9170,0
20240503,162200,357071370,9170,9170,9170,9170,0
20240503,162100,357071370,9170,9170,9170,9170,0
20240503,162000,357071370,9170,9170,9170,9170,0
20240503,161900,357071370,9170,9170,9170,9170,0
20240503,161800,357071370,9170,9170,9170,9170,0
20240503,161700,357071370,9170,9170,9170,9170,0
20240503,161600,357071370,9170,9170,9170,9170,0
20240503,161500,357071370,9170,9170,9170,9170,0
20240503,161400,357071370,9170,9170,9170,9170,0
20240503,161300,357071370,9170,9170,9170,9170,0
20240503,161200,357071370,9170,9170,9170,9170,0
20240503,161100,357071370,9170,9170,9170,9170,0
20240503,161000,357071370,9170,9170,9170,9170,0
20240503,160900,357071370,9170,9170,9170,9170,0
20240503,160800,357071370,9170,9170,9170,9170,0
20240503,160700,357071370,9170,9170,9170,9170,0
20240503,160600,357071370,9170,9170,9170,9170,0
20240503,160500,357071370,9170,9170,9170,9170,0
20240503,160400,357071370,9170,9170,9170,9170,0
20240503,160300,357071370,9170,9170,9170,9170,0
20240503,160200,357071370,9170,9170,9170,9170,0
20240503,160100,357071370,9170,9170,9170,9170,0
20240503,160000,357071370,9170,9170,9170,9170,0
20240503,155900,357071370,9170,9170,9170,9170,0
20240503,155800,357071370,9170,9170,9170,9170,624
20240503,155700,357071370,9170,9170,9170,9170,0
20240503,155600,357071370,9170,9170,9170,9170,0
20240503,155500,357071370,9170,9170,9170,9170,0
20240503,155400,357071370,9170,9170,9170,9170,0
20240503,155300,357071370,9170,9170,9170,9170,0
20240503,155200,357071370,9170,9170,9170,9170,0
20240503,155100,357071370,9170,9170,9170,9170,0
20240503,155000,357071370,9170,9170,9170,9170,0
20240503,154900,357071370,9170,9170,9170,9170,0
20240503,154800,357071370,9170,9170,9170,9170,0
20240503,154700,357071370,9170,9170,9170,9170,0
20240503,154600,357071370,9170,9170,9170,9170,0
20240503,154500,357071370,9170,9170,9170,9170,0
20240503,154400,357071370,9170,9170,9170,9170,0
20240503,154300,357071370,9170,9170,9170,9170,0
20240503,154200,357071370,9170,9170,9170,9170,0
20240503,154100,357071370,9170,9170,9170,9170,0
20240503,154000,357071370,9170,9170,9170,9170,0
20240503,153900,357071370,9170,9170,9170,9170,0
20240503,153800,357071370,9170,9170,9170,9170,0
20240503,153700,357071370,9170,9170,9170,9170,0
20240503,153600,357071370,9170,9170,9170,9170,0
20240503,153500,357071370,9170,9170,9170,9170,0
20240503,153400,357071370,9170,9170,9170,9170,0
20240503,153300,357071370,9170,9170,9170,9170,0
20240503,153200,357071370,9170,9170,9170,9170,0
20240503,153100,357071370,9170,9170,9170,9170,0
20240503,153000,357071370,9170,9170,9170,9170,624
20240503,152900,351349290,9190,9190,9190,9190,0
20240503,152800,351349290,9190,9190,9190,9190,0
20240503,152700,351349290,9190,9190,9190,9190,0
20240503,152600,351349290,9190,9190,9190,9190,0
20240503,152500,351349290,9190,9190,9190,9190,0
20240503,152400,351349290,9190,9190,9190,9190,0
20240503,152300,351349290,9190,9190,9190,9190,0
20240503,152200,351349290,9190,9190,9190,9190,0
20240503,152100,351349290,9190,9190,9190,9190,0
20240503,152000,351349290,9190,9190,9190,9190,0
20240503,151900,351349290,9190,9200,9200,9190,40
20240503,151800,350981570,9200,9200,9200,9200,101
20240503,151700,350052370,9200,9200,9200,9200,2
20240503,151600,350033970,9200,9200,9200,9200,9
20240503,151500,349951170,9200,9200,9200,9200,2
20240503,151400,349932770,9200,9210,9210,9200,309
20240503,151300,347086890,9210,9210,9210,9210,19
20240503,151200,346911900,9190,9190,9190,9190,214
20240503,151100,344945240,9190,9190,9190,9190,0
20240503,151000,344945240,9190,9190,9190,9190,276
20240503,150900,342408800,9200,9200,9200,9200,15
20240503,150800,342270800,9190,9200,9200,9190,55
20240503,150700,341765300,9200,9200,9200,9200,100
20240503,150600,340845300,9200,9200,9200,9200,150
20240503,150500,339465300,9200,9200,9200,9200,50
20240503,150400,339005300,9200,9200,9200,9200,296
20240503,150300,336282100,9190,9190,9190,9190,0
20240503,150200,336282100,9190,9190,9190,9190,1
20240503,150100,336272910,9200,9200,9200,9200,50
20240503,150000,335812910,9200,9200,9200,9200,65
20240503,145900,335214910,9200,9190,9200,9190,571
20240503,145800,329961910,9180,9180,9180,9180,76
20240503,145700,329264230,9180,9190,9190,9180,500
20240503,145600,324674220,9180,9190,9190,9180,137
20240503,145500,323416350,9180,9180,9180,9180,35
20240503,145400,323095050,9200,9200,9200,9200,0
20240503,145300,323095050,9200,9190,9200,9180,98
20240503,145200,322193540,9200,9200,9200,9200,9
20240503,145100,322110740,9200,9200,9200,9200,0
20240503,145000,322110740,9200,9200,9200,9200,158
20240503,144900,320657140,9190,9190,9190,9190,70
20240503,144800,320013840,9180,9180,9180,9180,0
20240503,144700,320013840,9180,9180,9180,9180,0
20240503,144600,320013840,9180,9180,9180,9180,63
20240503,144500,319435500,9180,9230,9230,9170,353
20240503,144400,316194810,9230,9230,9230,9230,34
20240503,144300,315880990,9230,9170,9230,9170,2054
20240503,144200,297013720,9170,9170,9170,9170,0
20240503,144100,297013720,9170,9170,9170,9170,25
20240503,144000,296784470,9170,9170,9170,9170,0
20240503,143900,296784470,9170,9160,9170,9150,150
20240503,143800,295409940,9170,9160,9170,9160,16
20240503,143700,295263370,9150,9150,9170,9150,25
20240503,143600,295034590,9140,9150,9150,9140,28
20240503,143500,294778580,9160,9160,9170,9160,12
20240503,143400,294668610,9170,9170,9170,9170,0
20240503,143300,294668610,9170,9170,9170,9170,5
20240503,143200,294622760,9170,9150,9170,9150,57
20240503,143100,294100310,9170,9170,9170,9170,0
20240503,143000,294100310,9170,9170,9170,9170,199
20240503,142900,292275480,9170,9170,9170,9170,5
20240503,142800,292229630,9170,9170,9170,9170,40
20240503,142700,291862830,9170,9160,9170,9160,12
20240503,142600,291752810,9150,9150,9150,9150,21
20240503,142500,291560660,9140,9140,9140,9140,0
20240503,142400,291560660,9140,9160,9160,9130,346
20240503,142300,288401570,9150,9140,9150,9130,106
20240503,142200,287431970,9150,9130,9150,9120,264
20240503,142100,285022630,9170,9170,9170,9130,171
20240503,142000,283454880,9170,9170,9170,9170,1
20240503,141900,283445710,9210,9220,9230,9190,230
20240503,141800,281328980,9220,9190,9220,9190,215
20240503,141700,279350310,9200,9190,9200,9130,544
20240503,141600,274358900,9190,9200,9200,9190,20
20240503,141500,274175000,9200,9200,9200,9140,469
20240503,141400,269882090,9170,9250,9250,9140,754
20240503,141300,262943230,9320,9240,9320,9150,2521
20240503,141200,239553620,9240,9310,9340,9240,371
20240503,141100,236104400,9310,9370,9390,9290,503
20240503,141000,231400070,9370,9310,9370,9270,2351
20240503,140900,209415470,9400,9180,9400,9110,3639
20240503,140800,175488260,9120,9090,9230,9090,3655
20240503,140700,141968910,9100,9090,9100,9090,15
20240503,140600,141832510,9090,9090,9100,9090,120
20240503,140500,140740760,9100,9100,9100,9100,0
20240503,140400,140740760,9100,9100,9100,9100,21
20240503,140300,140549660,9100,9080,9100,9080,42
20240503,140200,140167790,9090,9090,9090,9090,1
20240503,140100,140158700,9090,9070,9090,9070,80
20240503,140000,139431620,9070,9050,9070,9040,190
20240503,135900,137710040,9050,9050,9050,9050,0
20240503,135800,137710040,9050,9040,9050,9040,96
20240503,135700,136841260,9050,9040,9050,9040,105
20240503,135600,135892030,9050,9060,9060,9050,233
20240503,135500,133782770,9060,9060,9060,9060,0
20240503,135400,133782770,9060,9060,9060,9060,10
20240503,135300,133692170,9050,9050,9050,9050,0
20240503,135200,133692170,9050,9050,9050,9050,0
20240503,135100,133692170,9050,9050,9050,9050,0
20240503,135000,133692170,9050,9050,9050,9050,0
20240503,134900,133692170,9050,9050,9050,9050,35
20240503,134800,133375420,9060,9060,9060,9060,0
20240503,134700,133375420,9060,9060,9060,9060,0
20240503,134600,133375420,9060,9060,9060,9060,0
20240503,134500,133375420,9060,9060,9060,9060,0
20240503,134400,133375420,9060,9070,9070,9060,20
20240503,134300,133194120,9060,9060,9060,9060,1
20240503,134200,133185060,9040,9040,9040,9040,0
20240503,134100,133185060,9040,9090,9090,9040,52
20240503,134000,132712460,9090,9040,9090,9040,10
20240503,133900,132621610,9020,9070,9100,9020,719
20240503,133800,126088150,9010,9010,9080,9000,3597
20240503,133700,93552260,9010,9010,9010,9010,0
20240503,133600,93552260,9010,9010,9010,9010,0
20240503,133500,93552260,9010,9010,9010,9010,4
20240503,133400,93516220,9020,9020,9020,9020,0
20240503,133300,93516220,9020,9020,9020,9020,0
20240503,133200,93516220,9020,9020,9020,9020,0
20240503,133100,93516220,9020,9020,9020,9020,0
20240503,133000,93516220,9020,9010,9020,9010,4
20240503,132900,93480170,9000,9000,9000,9000,81
20240503,132800,92751170,9010,9010,9010,9010,0
20240503,132700,92751170,9010,9010,9010,9010,40
20240503,132600,92390770,9010,9010,9010,9010,0
20240503,132500,92390770,9010,9010,9010,9010,0
20240503,132400,92390770,9010,9010,9010,9010,0
20240503,132300,92390770,9010,9010,9010,9010,0
20240503,132200,92390770,9010,9010,9010,9010,0
20240503,132100,92390770,9010,9010,9010,9010,0
20240503,132000,92390770,9010,9010,9010,9010,0
20240503,131900,92390770,9010,9010,9010,9010,12
20240503,131800,92282650,9010,9010,9010,9010,24
20240503,131700,92066410,9010,9010,9010,9010,0
20240503,131600,92066410,9010,9010,9010,9010,0
20240503,131500,92066410,9010,9010,9010,9010,0
20240503,131400,92066410,9010,9010,9010,9010,0
20240503,131300,92066410,9010,9010,9010,9010,24
20240503,131200,91850170,9010,9010,9010,9010,6
20240503,131100,91796110,9000,9000,9000,9000,0
20240503,131000,91796110,9000,9000,9000,9000,0
20240503,130900,91796110,9000,9000,9000,9000,0
20240503,130800,91796110,9000,9000,9000,9000,0
20240503,130700,91796110,9000,9010,9010,9000,15
20240503,130600,91661010,9020,9020,9020,9020,0
20240503,130500,91661010,9020,9010,9020,9010,2
20240503,130400,91642980,9020,9020,9020,9020,0
20240503,130300,91642980,9020,9020,9020,9020,0
20240503,130200,91642980,9020,9020,9020,9020,0
20240503,130100,91642980,9020,9020,9020,9020,0
20240503,130000,91642980,9020,9020,9020,9020,0
20240503,125900,91642980,9020,9000,9020,9000,72
20240503,125800,90994960,8990,8990,8990,8990,0
20240503,125700,90994960,8990,8990,8990,8990,0
20240503,125600,90994960,8990,8990,8990,8990,0
20240503,125500,90994960,8990,8990,8990,8990,0
20240503,125400,90994960,8990,8990,8990,8990,0
20240503,125300,90994960,8990,8990,8990,8990,0
20240503,125200,90994960,8990,8990,8990,8990,0
20240503,125100,90994960,8990,8990,8990,8990,0
20240503,125000,90994960,8990,8990,8990,8990,0
20240503,124900,90994960,8990,8990,8990,8990,1
20240503,124800,90985970,9000,9000,9000,9000,0
20240503,124700,90985970,9000,9000,9000,9000,0
20240503,124600,90985970,9000,9000,9000,9000,3
20240503,124500,90958970,8990,8990,8990,8990,0
20240503,124400,90958970,8990,8990,8990,8990,0
20240503,124300,90958970,8990,8990,8990,8990,0
20240503,124200,90958970,8990,8990,8990,8990,0
20240503,124100,90958970,8990,8990,8990,8990,0
20240503,124000,90958970,8990,8990,8990,8990,0
20240503,123900,90958970,8990,8990,8990,8990,0
20240503,123800,90958970,8990,8990,8990,8990,0
20240503,123700,90958970,8990,8990,8990,8990,38
20240503,123600,90617350,8980,8980,8980,8980,0
20240503,123500,90617350,8980,8980,8980,8980,31
20240503,123400,90338970,9000,9000,9000,9000,0
20240503,123300,90338970,9000,9000,9000,9000,6
20240503,123200,90284970,8980,8980,8980,8980,0
20240503,123100,90284970,8980,8990,8990,8980,300
20240503,123000,87590350,8990,8990,8990,8990,0
20240503,122900,87590350,8990,8990,8990,8990,0
20240503,122800,87590350,8990,8990,8990,8990,0
20240503,122700,87590350,8990,8990,8990,8990,0
20240503,122600,87590350,8990,8990,8990,8990,0
20240503,122500,87590350,8990,8990,8990,8990,0
20240503,122400,87590350,8990,9000,9000,8990,63
20240503,122300,87023800,9020,9010,9020,9010,38
20240503,122200,86681410,9010,9010,9010,9010,0
20240503,122100,86681410,9010,9010,9010,9010,0
20240503,122000,86681410,9010,9010,9010,9010,3
20240503,121900,86654380,9020,9020,9020,9020,0
20240503,121800,86654380,9020,9020,9020,9020,1
20240503,121700,86645360,9010,9010,9010,9010,0
20240503,121600,86645360,9010,9010,9010,9010,0
20240503,121500,86645360,9010,9010,9010,9010,0
20240503,121400,86645360,9010,9010,9010,9010,0
20240503,121300,86645360,9010,9010,9010,9010,0
20240503,121200,86645360,9010,9010,9010,9010,0
20240503,121100,86645360,9010,9010,9010,9010,0
20240503,121000,86645360,9010,9010,9010,9010,7
20240503,120900,86582290,8990,8990,8990,8990,0
20240503,120800,86582290,8990,8990,8990,8990,0
20240503,120700,86582290,8990,8990,8990,8990,0
20240503,120600,86582290,8990,8990,8990,8990,0
20240503,120500,86582290,8990,8990,8990,8990,0
20240503,120400,86582290,8990,8990,8990,8990,0
20240503,120300,86582290,8990,8990,8990,8990,0
20240503,120200,86582290,8990,8990,8990,8990,0
20240503,120100,86582290,8990,8990,8990,8990,0
20240503,120000,86582290,8990,8990,8990,8990,117
20240503,115900,85530460,9000,9000,9000,9000,0
20240503,115800,85530460,9000,9000,9000,9000,0
20240503,115700,85530460,9000,9000,9000,9000,43
20240503,115600,85143460,9000,9000,9000,9000,0
20240503,115500,85143460,9000,9000,9000,9000,1
20240503,115400,85134460,9000,9000,9000,9000,0
20240503,115300,85134460,9000,9000,9000,9000,0
20240503,115200,85134460,9000,9000,9000,9000,0
20240503,115100,85134460,9000,9000,9000,9000,0
20240503,115000,85134460,9000,9000,9000,9000,0
20240503,114900,85134460,9000,9000,9000,9000,0
20240503,114800,85134460,9000,9000,9000,9000,0
20240503,114700,85134460,9000,9000,9000,9000,0
20240503,114600,85134460,9000,9000,9000,9000,0
20240503,114500,85134460,9000,9000,9000,9000,0
20240503,114400,85134460,9000,9000,9000,9000,0
20240503,114300,85134460,9000,9000,9000,9000,0
20240503,114200,85134460,9000,9030,9030,9000,226
20240503,114100,83099410,9030,9030,9030,9030,1
20240503,114000,83090380,9030,9030,9030,9030,0
20240503,113900,83090380,9030,9030,9030,9030,0
20240503,113800,83090380,9030,9030,9030,9030,1
20240503,113700,83081350,9030,9030,9030,9030,0
20240503,113600,83081350,9030,9030,9030,9030,30
20240503,113500,82810450,9030,9030,9030,9030,0
20240503,113400,82810450,9030,9030,9030,9030,0
20240503,113300,82810450,9030,9030,9030,9030,0
20240503,113200,82810450,9030,9030,9030,9030,34
20240503,113100,82503430,9030,9030,9030,9030,0
20240503,113000,82503430,9030,9030,9030,9030,0
20240503,112900,82503430,9030,9030,9030,9030,5
20240503,112800,82458280,9020,9020,9020,9020,12
20240503,112700,82350040,9020,9020,9020,9020,0
20240503,112600,82350040,9020,9020,9020,9020,0
20240503,112500,82350040,9020,9020,9020,9020,13
20240503,112400,82232780,9020,9020,9020,9020,11
20240503,112300,82133560,9010,9010,9010,9010,0
20240503,112200,82133560,9010,9010,9010,9010,3
20240503,112100,82106530,9010,9010,9010,9010,0
20240503,112000,82106530,9010,9010,9010,9010,0
20240503,111900,82106530,9010,9010,9010,9010,122
20240503,111800,81007310,9010,9010,9010,9010,10
20240503,111700,80917210,9010,9010,9010,9010,167
20240503,111600,79412540,9010,9010,9010,9010,0
20240503,111500,79412540,9010,9010,9010,9010,39
20240503,111400,79061150,9010,9010,9010,9010,0
20240503,111300,79061150,9010,9010,9010,9010,0
20240503,111200,79061150,9010,9010,9010,9010,0
20240503,111100,79061150,9010,9010,9010,9010,50
20240503,111000,78610650,9030,9030,9030,9030,1
20240503,110900,78601620,9000,9000,9000,9000,0
20240503,110800,78601620,9000,9000,9000,9000,0
20240503,110700,78601620,9000,9000,9000,9000,0
20240503,110600,78601620,9000,9000,9000,9000,5
20240503,110500,78556620,9000,9010,9010,9000,14
20240503,110400,78430510,9010,9010,9010,9010,41
20240503,110300,78061100,9030,9030,9030,9030,20
20240503,110200,77880500,9030,9030,9030,9030,4
20240503,110100,77844380,9030,9020,9030,9020,22
20240503,110000,77645820,9020,9020,9020,9020,1
20240503,105900,77636800,9010,9010,9010,9010,1
20240503,105800,77627790,9000,9000,9000,9000,0
20240503,105700,77627790,9000,9000,9000,9000,0
20240503,105600,77627790,9000,9000,9000,9000,10
20240503,105500,77537790,9030,9030,9030,9030,21
20240503,105400,77348160,9030,9030,9030,9030,20
20240503,105300,77167560,9030,9030,9030,9030,0
20240503,105200,77167560,9030,9030,9030,9030,0
20240503,105100,77167560,9030,9030,9030,9030,0
20240503,105000,77167560,9030,9030,9030,9030,0
20240503,104900,77167560,9030,9030,9030,9030,0
20240503,104800,77167560,9030,9030,9030,9030,11
20240503,104700,77068230,9030,9030,9030,9030,37
20240503,104600,76734120,9000,9000,9000,9000,60
20240503,104500,76194120,9010,9010,9010,9010,128
20240503,104400,75040840,9010,9010,9010,9010,229
20240503,104300,72977550,9010,9010,9010,9010,5
20240503,104200,72932500,9000,9000,9000,9000,163
20240503,104100,71465500,9010,9010,9010,9010,0
20240503,104000,71465500,9010,9010,9010,9010,1
20240503,103900,71456490,9010,9010,9010,9010,0
20240503,103800,71456490,9010,9010,9010,9010,263
20240503,103700,69086860,9020,9020,9020,9020,0
20240503,103600,69086860,9020,9020,9020,9020,165
20240503,103500,67598560,9020,9020,9020,9020,1
20240503,103400,67589540,9020,9020,9020,9020,0
20240503,103300,67589540,9020,9020,9020,9020,0
20240503,103200,67589540,9020,9020,9020,9020,81
20240503,103100,66858920,9020,9020,9020,9020,55
20240503,103000,66362820,9020,9020,9020,9020,0
20240503,102900,66362820,9020,9020,9020,9020,0
20240503,102800,66362820,9020,9020,9020,9020,0
20240503,102700,66362820,9020,9020,9020,9020,13
20240503,102600,66245560,9020,9020,9020,9020,0
20240503,102500,66245560,9020,9020,9020,9020,0
20240503,102400,66245560,9020,9020,9020,9020,0
20240503,102300,66245560,9020,9020,9020,9020,0
20240503,102200,66245560,9020,9020,9020,9020,0
20240503,102100,66245560,9020,9020,9020,9020,0
20240503,102000,66245560,9020,9020,9020,9020,0
20240503,101900,66245560,9020,9020,9020,9020,56
20240503,101800,65740440,9030,9030,9030,9030,0
20240503,101700,65740440,9030,9030,9030,9030,0
20240503,101600,65740440,9030,9030,9030,9030,0
20240503,101500,65740440,9030,9030,9030,9030,0
20240503,101400,65740440,9030,9030,9030,9030,0
20240503,101300,65740440,9030,9030,9030,9030,5
20240503,101200,65695290,9030,9030,9030,9030,1
20240503,101100,65686260,9020,9020,9020,9020,12
20240503,101000,65578020,9020,9020,9020,9020,0
20240503,100900,65578020,9020,9030,9030,9020,123
20240503,100800,64468080,9030,9030,9030,9030,36
20240503,100700,64143000,9030,9030,9030,9030,0
20240503,100600,64143000,9030,9030,9030,9030,6
20240503,100500,64088820,9030,9030,9030,9030,38
20240503,100400,63745680,9030,9020,9030,9020,88
20240503,100300,62951880,9010,9010,9010,9010,2
20240503,100200,62933860,9020,9020,9020,9020,0
20240503,100100,62933860,9020,9020,9020,9020,1
20240503,100000,62924840,9010,9010,9010,9010,1
20240503,095900,62915830,9000,9000,9000,9000,0
20240503,095800,62915830,9000,9000,9000,9000,8
20240503,095700,62843830,9020,9010,9020,9010,2
20240503,095600,62825800,9020,8990,9020,8990,666
20240503,095500,56829600,8990,8980,8990,8980,700
20240503,095400,50543480,8980,8970,8980,8970,11
20240503,095300,50444800,8970,8970,8970,8970,1
20240503,095200,50435830,8970,8970,8970,8970,0
20240503,095100,50435830,8970,8970,8970,8970,6
20240503,095000,50382010,8970,8970,8970,8970,8
20240503,094900,50310250,8970,8970,8970,8970,0
20240503,094800,50310250,8970,8970,8970,8970,2
20240503,094700,50292310,8970,8970,8970,8970,0
20240503,094600,50292310,8970,8970,8970,8970,5
20240503,094500,50247460,8970,8960,8970,8960,34
20240503,094400,49942580,8960,8960,8960,8960,7
20240503,094300,49879860,8960,8960,8960,8960,0
20240503,094200,49879860,8960,8960,8960,8960,0
20240503,094100,49879860,8960,8960,8960,8960,1
20240503,094000,49870900,8960,8960,8960,8960,1
20240503,093900,49861940,8970,8970,8970,8970,2
20240503,093800,49844000,8970,8970,8970,8970,1
20240503,093700,49835030,8970,8970,8970,8970,6
20240503,093600,49781210,8970,8970,8970,8970,0
20240503,093500,49781210,8970,8970,8970,8970,0
20240503,093400,49781210,8970,8970,8970,8970,1
20240503,093300,49772240,8980,8980,8980,8980,0
20240503,093200,49772240,8980,8980,8980,8980,0
20240503,093100,49772240,8980,8960,8980,8960,1115
20240503,093000,39771740,8960,8960,8960,8960,0
20240503,092900,39771740,8960,8960,8960,8960,720
20240503,092800,33320540,8960,8960,8960,8960,0
20240503,092700,33320540,8960,8960,8960,8960,0
20240503,092600,33320540,8960,8960,8960,8960,30
20240503,092500,33051740,8960,8960,8960,8960,60
20240503,092400,32514140,8960,8960,8960,8960,8
20240503,092300,32442460,8960,8960,8960,8960,0
20240503,092200,32442460,8960,8960,8960,8960,1
20240503,092100,32433500,8950,8960,8960,8950,618
20240503,092000,26896330,8970,8970,8970,8970,12
20240503,091900,26788690,8980,8980,8980,8980,0
20240503,091800,26788690,8980,8980,8980,8980,200
20240503,091700,24992690,8980,8980,8980,8980,2
20240503,091600,24974730,8980,8970,8980,8970,10
20240503,091500,24884970,8950,8950,8950,8950,1
20240503,091400,24876020,8950,8950,8950,8950,0
20240503,091300,24876020,8950,8950,8950,8950,230
20240503,091200,22817520,8950,8950,8950,8950,7
20240503,091100,22754870,8950,8950,8950,8950,11
20240503,091000,22656420,8970,8970,8970,8970,1
20240503,090900,22647450,8970,8970,8970,8970,0
20240503,090800,22647450,8970,8960,8970,8960,16
20240503,090700,22503960,8960,8940,8960,8940,1233
20240503,090600,11480740,8940,8930,8940,8930,350
20240503,090500,8354740,8940,8940,8940,8940,15
20240503,090400,8220640,8930,8930,8930,8930,326
20240503,090300,5309460,8940,8930,8940,8930,560
20240503,090200,303660,8930,8930,8930,8930,0
20240503,090100,303660,8930,8930,8930,8930,30
20240503,090000,35760,8940,8940,8940,8940,4