KissMeData/002310/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183600,1312179330,8280,8280,8280,8280,14376
20240521,183500,1312179330,8280,8280,8280,8280,0
20240521,183400,1312179330,8280,8280,8280,8280,0
20240521,183300,1312179330,8280,8280,8280,8280,0
20240521,183200,1312179330,8280,8280,8280,8280,0
20240521,183100,1312179330,8280,8280,8280,8280,0
20240521,183000,1312179330,8280,8280,8280,8280,0
20240521,182900,1312179330,8280,8280,8280,8280,0
20240521,182800,1312179330,8280,8280,8280,8280,0
20240521,182700,1312179330,8280,8280,8280,8280,0
20240521,182600,1312179330,8280,8280,8280,8280,0
20240521,182500,1312179330,8280,8280,8280,8280,0
20240521,182400,1312179330,8280,8280,8280,8280,0
20240521,182300,1312179330,8280,8280,8280,8280,0
20240521,182200,1312179330,8280,8280,8280,8280,0
20240521,182100,1312179330,8280,8280,8280,8280,0
20240521,182000,1312179330,8280,8280,8280,8280,0
20240521,181900,1312179330,8280,8280,8280,8280,0
20240521,181800,1312179330,8280,8280,8280,8280,0
20240521,181700,1312179330,8280,8280,8280,8280,0
20240521,181600,1312179330,8280,8280,8280,8280,0
20240521,181500,1312179330,8280,8280,8280,8280,0
20240521,181400,1312179330,8280,8280,8280,8280,0
20240521,181300,1312179330,8280,8280,8280,8280,0
20240521,181200,1312179330,8280,8280,8280,8280,0
20240521,181100,1312179330,8280,8280,8280,8280,0
20240521,181000,1312179330,8280,8280,8280,8280,0
20240521,180900,1312179330,8280,8280,8280,8280,0
20240521,180800,1312179330,8280,8280,8280,8280,0
20240521,180700,1312179330,8280,8280,8280,8280,0
20240521,180600,1312179330,8280,8280,8280,8280,14376
20240521,180500,1312179330,8280,8280,8280,8280,0
20240521,180400,1312179330,8280,8280,8280,8280,0
20240521,180300,1312179330,8280,8280,8280,8280,0
20240521,180200,1312179330,8280,8280,8280,8280,0
20240521,180100,1312179330,8280,8280,8280,8280,0
20240521,180000,1312179330,8280,8280,8280,8280,0
20240521,175900,1312179330,8280,8280,8280,8280,0
20240521,175800,1312179330,8280,8280,8280,8280,0
20240521,175700,1312179330,8280,8280,8280,8280,0
20240521,175600,1312179330,8280,8280,8280,8280,0
20240521,175500,1312179330,8280,8280,8280,8280,0
20240521,175400,1312179330,8280,8280,8280,8280,0
20240521,175300,1312179330,8280,8280,8280,8280,0
20240521,175200,1312179330,8280,8280,8280,8280,0
20240521,175100,1312179330,8280,8280,8280,8280,0
20240521,175000,1312179330,8280,8280,8280,8280,0
20240521,174900,1312179330,8280,8280,8280,8280,0
20240521,174800,1312179330,8280,8280,8280,8280,0
20240521,174700,1312179330,8280,8280,8280,8280,0
20240521,174600,1312179330,8280,8280,8280,8280,0
20240521,174500,1312179330,8280,8280,8280,8280,0
20240521,174400,1312179330,8280,8280,8280,8280,0
20240521,174300,1312179330,8280,8280,8280,8280,0
20240521,174200,1312179330,8280,8280,8280,8280,0
20240521,174100,1312179330,8280,8280,8280,8280,0
20240521,174000,1312179330,8280,8280,8280,8280,0
20240521,173900,1312179330,8280,8280,8280,8280,0
20240521,173800,1312179330,8280,8280,8280,8280,0
20240521,173700,1312179330,8280,8280,8280,8280,0
20240521,173600,1312179330,8280,8280,8280,8280,14376
20240521,173500,1312179330,8280,8280,8280,8280,0
20240521,173400,1312179330,8280,8280,8280,8280,0
20240521,173300,1312179330,8280,8280,8280,8280,0
20240521,173200,1312179330,8280,8280,8280,8280,0
20240521,173100,1312179330,8280,8280,8280,8280,0
20240521,173000,1312179330,8280,8280,8280,8280,0
20240521,172900,1312179330,8280,8280,8280,8280,0
20240521,172800,1312179330,8280,8280,8280,8280,0
20240521,172700,1312179330,8280,8280,8280,8280,0
20240521,172600,1312179330,8280,8280,8280,8280,0
20240521,172500,1312179330,8280,8280,8280,8280,0
20240521,172400,1312179330,8280,8280,8280,8280,0
20240521,172300,1312179330,8280,8280,8280,8280,0
20240521,172200,1312179330,8280,8280,8280,8280,0
20240521,172100,1312179330,8280,8280,8280,8280,0
20240521,172000,1312179330,8280,8280,8280,8280,0
20240521,171900,1312179330,8280,8280,8280,8280,0
20240521,171800,1312179330,8280,8280,8280,8280,0
20240521,171700,1312179330,8280,8280,8280,8280,0
20240521,171600,1312179330,8280,8280,8280,8280,0
20240521,171500,1312179330,8280,8280,8280,8280,0
20240521,171400,1312179330,8280,8280,8280,8280,0
20240521,171300,1312179330,8280,8280,8280,8280,0
20240521,171200,1312179330,8280,8280,8280,8280,0
20240521,171100,1312179330,8280,8280,8280,8280,0
20240521,171000,1312179330,8280,8280,8280,8280,0
20240521,170900,1312179330,8280,8280,8280,8280,0
20240521,170800,1312179330,8280,8280,8280,8280,0
20240521,170700,1312179330,8280,8280,8280,8280,0
20240521,170600,1312179330,8280,8280,8280,8280,14376
20240521,170500,1312179330,8280,8280,8280,8280,0
20240521,170400,1312179330,8280,8280,8280,8280,0
20240521,170300,1312179330,8280,8280,8280,8280,0
20240521,170200,1312179330,8280,8280,8280,8280,0
20240521,170100,1312179330,8280,8280,8280,8280,0
20240521,170000,1312179330,8280,8280,8280,8280,0
20240521,165900,1312179330,8280,8280,8280,8280,0
20240521,165800,1312179330,8280,8280,8280,8280,0
20240521,165700,1312179330,8280,8280,8280,8280,0
20240521,165600,1312179330,8280,8280,8280,8280,0
20240521,165500,1312179330,8280,8280,8280,8280,0
20240521,165400,1312179330,8280,8280,8280,8280,0
20240521,165300,1312179330,8280,8280,8280,8280,0
20240521,165200,1312179330,8280,8280,8280,8280,0
20240521,165100,1312179330,8280,8280,8280,8280,0
20240521,165000,1312179330,8280,8280,8280,8280,0
20240521,164900,1312179330,8280,8280,8280,8280,0
20240521,164800,1312179330,8280,8280,8280,8280,0
20240521,164700,1312179330,8280,8280,8280,8280,0
20240521,164600,1312179330,8280,8280,8280,8280,0
20240521,164500,1312179330,8280,8280,8280,8280,0
20240521,164400,1312179330,8280,8280,8280,8280,0
20240521,164300,1312179330,8280,8280,8280,8280,0
20240521,164200,1312179330,8280,8280,8280,8280,0
20240521,164100,1312179330,8280,8280,8280,8280,0
20240521,164000,1312179330,8280,8280,8280,8280,0
20240521,163900,1312179330,8280,8280,8280,8280,0
20240521,163800,1312179330,8280,8280,8280,8280,0
20240521,163700,1312179330,8280,8280,8280,8280,0
20240521,163600,1312179330,8280,8280,8280,8280,14376
20240521,163500,1312179330,8280,8280,8280,8280,0
20240521,163400,1312179330,8280,8280,8280,8280,0
20240521,163300,1312179330,8280,8280,8280,8280,0
20240521,163200,1312179330,8280,8280,8280,8280,0
20240521,163100,1312179330,8280,8280,8280,8280,0
20240521,163000,1312179330,8280,8280,8280,8280,0
20240521,162900,1312179330,8280,8280,8280,8280,0
20240521,162800,1312179330,8280,8280,8280,8280,0
20240521,162700,1312179330,8280,8280,8280,8280,0
20240521,162600,1312179330,8280,8280,8280,8280,0
20240521,162500,1312179330,8280,8280,8280,8280,0
20240521,162400,1312179330,8280,8280,8280,8280,0
20240521,162300,1312179330,8280,8280,8280,8280,0
20240521,162200,1312179330,8280,8280,8280,8280,0
20240521,162100,1312179330,8280,8280,8280,8280,0
20240521,162000,1312179330,8280,8280,8280,8280,0
20240521,161900,1312179330,8280,8280,8280,8280,0
20240521,161800,1312179330,8280,8280,8280,8280,0
20240521,161700,1312179330,8280,8280,8280,8280,0
20240521,161600,1312179330,8280,8280,8280,8280,0
20240521,161500,1312179330,8280,8280,8280,8280,0
20240521,161400,1312179330,8280,8280,8280,8280,0
20240521,161300,1312179330,8280,8280,8280,8280,0
20240521,161200,1312179330,8280,8280,8280,8280,0
20240521,161100,1312179330,8280,8280,8280,8280,0
20240521,161000,1312179330,8280,8280,8280,8280,0
20240521,160900,1312179330,8280,8280,8280,8280,0
20240521,160800,1312179330,8280,8280,8280,8280,0
20240521,160700,1312179330,8280,8280,8280,8280,0
20240521,160600,1312179330,8280,8280,8280,8280,14376
20240521,160500,1312179330,8280,8280,8280,8280,0
20240521,160400,1312179330,8280,8280,8280,8280,0
20240521,160300,1312179330,8280,8280,8280,8280,0
20240521,160200,1312179330,8280,8280,8280,8280,0
20240521,160100,1312179330,8280,8280,8280,8280,0
20240521,160000,1312179330,8280,8280,8280,8280,0
20240521,155900,1312179330,8280,8280,8280,8280,0
20240521,155800,1312179330,8280,8280,8280,8280,0
20240521,155700,1312179330,8280,8280,8280,8280,0
20240521,155600,1312179330,8280,8280,8280,8280,0
20240521,155500,1312179330,8280,8280,8280,8280,0
20240521,155400,1312179330,8280,8280,8280,8280,0
20240521,155300,1312179330,8280,8280,8280,8280,0
20240521,155200,1312179330,8280,8280,8280,8280,0
20240521,155100,1312179330,8280,8280,8280,8280,0
20240521,155000,1312179330,8280,8280,8280,8280,0
20240521,154900,1312179330,8280,8280,8280,8280,0
20240521,154800,1312179330,8280,8280,8280,8280,0
20240521,154700,1312179330,8280,8280,8280,8280,0
20240521,154600,1312179330,8280,8280,8280,8280,0
20240521,154500,1312179330,8280,8280,8280,8280,0
20240521,154400,1312179330,8280,8280,8280,8280,0
20240521,154300,1312179330,8280,8280,8280,8280,0
20240521,154200,1312179330,8280,8280,8280,8280,0
20240521,154100,1312179330,8280,8280,8280,8280,0
20240521,154000,1312179330,8280,8280,8280,8280,0
20240521,153900,1312179330,8280,8280,8280,8280,0
20240521,153800,1312179330,8280,8280,8280,8280,0
20240521,153700,1312179330,8280,8280,8280,8280,0
20240521,153600,1312179330,8280,8280,8280,8280,14376
20240521,153500,1312179330,8280,8280,8280,8280,0
20240521,153400,1312179330,8280,8280,8280,8280,0
20240521,153300,1312179330,8280,8280,8280,8280,0
20240521,153200,1312179330,8280,8280,8280,8280,0
20240521,153100,1312179330,8280,8280,8280,8280,0
20240521,153000,1312179330,8280,8280,8280,8280,14376
20240521,152900,1193146050,8260,8260,8260,8260,0
20240521,152800,1193146050,8260,8260,8260,8260,0
20240521,152700,1193146050,8260,8260,8260,8260,0
20240521,152600,1193146050,8260,8260,8260,8260,0
20240521,152500,1193146050,8260,8260,8260,8260,0
20240521,152400,1193146050,8260,8260,8260,8260,0
20240521,152300,1193146050,8260,8260,8260,8260,0
20240521,152200,1193146050,8260,8260,8260,8260,0
20240521,152100,1193146050,8260,8260,8260,8260,0
20240521,152000,1193146050,8260,8260,8260,8260,0
20240521,151900,1193146050,8260,8260,8260,8240,205
20240521,151800,1191454160,8260,8240,8260,8240,119
20240521,151700,1190472400,8260,8260,8260,8240,142
20240521,151600,1189300320,8240,8230,8260,8230,41
20240521,151500,1188962450,8230,8260,8270,8230,33
20240521,151400,1188690550,8230,8230,8270,8230,1218
20240521,151300,1178643490,8230,8220,8230,8210,1168
20240521,151200,1169041450,8210,8210,8220,8210,68
20240521,151100,1168482790,8220,8220,8220,8210,47
20240521,151000,1168096820,8210,8210,8220,8200,226
20240521,150900,1166241320,8220,8220,8220,8210,7
20240521,150800,1166183830,8210,8230,8230,8200,192
20240521,150700,1164606230,8230,8230,8230,8230,30
20240521,150600,1164359330,8230,8230,8240,8190,12112
20240521,150500,1064968500,8240,8230,8240,8230,93
20240521,150400,1064203100,8230,8220,8230,8220,11
20240521,150300,1064112650,8230,8230,8240,8220,570
20240521,150200,1059421690,8240,8240,8240,8240,2
20240521,150100,1059405210,8240,8240,8240,8240,5
20240521,150000,1059364010,8240,8240,8240,8240,8
20240521,145900,1059298090,8240,8230,8240,8230,71
20240521,145800,1058713540,8230,8230,8230,8230,286
20240521,145700,1056359760,8230,8230,8230,8230,0
20240521,145600,1056359760,8230,8230,8230,8230,65
20240521,145500,1055824810,8230,8230,8230,8220,65
20240521,145400,1055289910,8230,8230,8230,8220,27
20240521,145300,1055067750,8230,8240,8240,8230,717
20240521,145200,1049166730,8240,8230,8240,8230,8
20240521,145100,1049100840,8240,8240,8240,8240,17
20240521,145000,1048960760,8240,8240,8240,8240,51
20240521,144900,1048540520,8240,8220,8240,8220,91
20240521,144800,1047791660,8220,8240,8240,8210,6608
20240521,144700,993465310,8240,8240,8240,8240,80
20240521,144600,992806110,8240,8240,8240,8240,54
20240521,144500,992361150,8240,8280,8280,8240,5111
20240521,144400,950239150,8280,8280,8280,8250,673
20240521,144300,944682590,8280,8270,8280,8270,176
20240521,144200,943226370,8280,8280,8280,8280,105
20240521,144100,942356970,8280,8270,8280,8270,180
20240521,144000,940867930,8270,8270,8270,8270,39
20240521,143900,940545400,8270,8280,8280,8270,80
20240521,143800,939883310,8280,8280,8280,8260,929
20240521,143700,932193110,8280,8280,8280,8280,42
20240521,143600,931845350,8280,8280,8280,8260,192
20240521,143500,930257240,8280,8270,8280,8270,118
20240521,143400,929281340,8280,8270,8280,8270,1366
20240521,143300,917971410,8270,8270,8280,8260,553
20240521,143200,913401920,8270,8270,8270,8270,98
20240521,143100,912591460,8270,8270,8270,8250,101
20240521,143000,911756270,8270,8270,8270,8250,17
20240521,142900,911615980,8260,8270,8270,8260,207
20240521,142800,909905080,8270,8270,8270,8270,122
20240521,142700,908896140,8270,8270,8270,8270,127
20240521,142600,907845850,8270,8270,8270,8270,151
20240521,142500,906597080,8270,8270,8270,8270,158
20240521,142400,905290420,8270,8270,8270,8270,149
20240521,142300,904058190,8270,8270,8270,8270,129
20240521,142200,902991360,8270,8270,8270,8270,104
20240521,142100,902131280,8270,8260,8270,8260,344
20240521,142000,899289170,8260,8260,8260,8260,94
20240521,141900,898512730,8260,8260,8260,8260,162
20240521,141800,897174610,8260,8260,8260,8260,112
20240521,141700,896249490,8250,8260,8260,8250,131
20240521,141600,895167550,8260,8260,8260,8260,109
20240521,141500,894267210,8260,8260,8260,8260,103
20240521,141400,893416430,8250,8260,8260,8250,169
20240521,141300,892021490,8260,8260,8260,8260,77
20240521,141200,891385470,8260,8260,8260,8260,109
20240521,141100,890485130,8260,8260,8260,8260,182
20240521,141000,888981810,8260,8260,8260,8260,88
20240521,140900,888254930,8260,8260,8260,8260,49
20240521,140800,887850190,8260,8260,8260,8260,92
20240521,140700,887090270,8260,8250,8260,8250,540
20240521,140600,882634760,8260,8250,8260,8250,70
20240521,140500,882056710,8260,8260,8260,8260,67
20240521,140400,881503290,8260,8260,8260,8260,102
20240521,140300,880660770,8260,8260,8260,8250,320
20240521,140200,878019720,8260,8260,8260,8250,159
20240521,140100,876707470,8260,8260,8260,8260,100
20240521,140000,875881470,8260,8260,8260,8260,97
20240521,135900,875080250,8260,8260,8260,8260,57
20240521,135800,874609430,8260,8270,8270,8250,1208
20240521,135700,864640460,8270,8270,8270,8270,114
20240521,135600,863697680,8270,8260,8270,8260,255
20240521,135500,861590980,8260,8260,8260,8260,514
20240521,135400,857345340,8260,8260,8260,8260,95
20240521,135300,856560640,8260,8260,8260,8260,89
20240521,135200,855825500,8260,8260,8260,8260,60
20240521,135100,855329900,8260,8260,8260,8260,98
20240521,135000,854520420,8260,8260,8260,8260,65
20240521,134900,853983520,8260,8260,8260,8260,83
20240521,134800,853297940,8250,8270,8270,8250,914
20240521,134700,845756780,8270,8270,8270,8270,164
20240521,134600,844400500,8270,8270,8270,8260,213
20240521,134500,842640040,8270,8270,8270,8270,70
20240521,134400,842061140,8270,8270,8270,8270,55
20240521,134300,841606290,8270,8270,8270,8270,101
20240521,134200,840771020,8270,8270,8270,8260,183
20240521,134100,839258620,8270,8270,8270,8270,56
20240521,134000,838795500,8270,8280,8280,8250,2325
20240521,133900,819600890,8280,8290,8290,8270,433
20240521,133800,816019210,8290,8290,8290,8290,51
20240521,133700,815596420,8290,8290,8290,8290,115
20240521,133600,814643070,8290,8290,8290,8270,211
20240521,133500,812896030,8290,8290,8290,8290,148
20240521,133400,811669110,8290,8280,8290,8280,482
20240521,133300,807678110,8280,8280,8280,8280,109
20240521,133200,806775590,8280,8280,8290,8270,550
20240521,133100,802226060,8280,8280,8280,8280,105
20240521,133000,801356660,8280,8280,8280,8280,106
20240521,132900,800478980,8280,8280,8280,8280,98
20240521,132800,799667540,8280,8280,8280,8280,233
20240521,132700,797738300,8280,8280,8280,8280,65
20240521,132600,797200100,8280,8270,8280,8270,488
20240521,132500,793162980,8290,8290,8290,8290,70
20240521,132400,792582680,8280,8290,8290,8280,135
20240521,132300,791464560,8290,8290,8290,8290,124
20240521,132200,790436600,8290,8290,8290,8290,113
20240521,132100,789499830,8290,8280,8290,8280,114
20240521,132000,788555630,8280,8290,8290,8270,128
20240521,131900,787495440,8280,8280,8280,8280,249
20240521,131800,785433720,8280,8280,8280,8270,137
20240521,131700,784299480,8280,8280,8280,8270,97
20240521,131600,783497250,8280,8280,8280,8280,96
20240521,131500,782702370,8280,8290,8290,8270,351
20240521,131400,779798860,8280,8290,8290,8280,177
20240521,131300,778332570,8290,8290,8290,8290,124
20240521,131200,777304610,8290,8290,8290,8290,74
20240521,131100,776691150,8290,8290,8290,8280,810
20240521,131000,769982970,8290,8290,8290,8290,27
20240521,130900,769759140,8290,8290,8290,8290,128
20240521,130800,768698020,8290,8290,8290,8290,75
20240521,130700,768076270,8280,8290,8290,8280,167
20240521,130600,766692970,8280,8290,8290,8280,60
20240521,130500,766195750,8280,8280,8280,8280,191
20240521,130400,764614270,8280,8290,8290,8280,171
20240521,130300,763197950,8290,8290,8290,8290,37
20240521,130200,762891220,8290,8290,8290,8290,132
20240521,130100,761796940,8290,8280,8290,8280,305
20240521,130000,759270970,8280,8270,8280,8270,30
20240521,125900,759022590,8270,8280,8280,8270,164
20240521,125800,757664760,8280,8280,8280,8280,105
20240521,125700,756795360,8280,8280,8280,8280,1533
20240521,125600,744102120,8280,8280,8280,8280,42
20240521,125500,743754360,8280,8280,8280,8280,142
20240521,125400,742578600,8280,8280,8280,8280,110
20240521,125300,741667800,8280,8270,8280,8270,119
20240521,125200,740683070,8270,8280,8280,8270,170
20240521,125100,739276560,8280,8280,8280,8280,41
20240521,125000,738937080,8270,8280,8280,8260,157
20240521,124900,737638310,8280,8280,8280,8280,63
20240521,124800,737116670,8280,8280,8280,8280,84
20240521,124700,736421150,8280,8270,8280,8270,140
20240521,124600,735262830,8270,8270,8270,8270,86
20240521,124500,734551610,8270,8280,8280,8270,75
20240521,124400,733931140,8280,8270,8280,8270,131
20240521,124300,732847450,8270,8270,8270,8270,244
20240521,124200,730829570,8270,8270,8270,8270,27
20240521,124100,730606280,8270,8270,8270,8270,135
20240521,124000,729489830,8270,8270,8270,8260,65
20240521,123900,728952530,8270,8270,8270,8270,68
20240521,123800,728390170,8260,8260,8260,8260,0
20240521,123700,728390170,8260,8260,8260,8260,20
20240521,123600,728224970,8270,8270,8270,8270,272
20240521,123500,725975530,8270,8270,8270,8270,0
20240521,123400,725975530,8270,8270,8270,8270,130
20240521,123300,724900430,8270,8270,8270,8270,29
20240521,123200,724660600,8270,8270,8270,8270,164
20240521,123100,723304320,8270,8270,8270,8270,239
20240521,123000,721327790,8260,8260,8260,8260,0
20240521,122900,721327790,8260,8270,8270,8260,300
20240521,122800,718849230,8270,8270,8270,8270,141
20240521,122700,717683160,8270,8270,8270,8270,82
20240521,122600,717005020,8260,8270,8270,8260,653
20240521,122500,711610700,8270,8270,8270,8270,87
20240521,122400,710891210,8260,8270,8270,8260,188
20240521,122300,709336650,8270,8270,8270,8270,213
20240521,122200,707575140,8270,8270,8270,8270,131
20240521,122100,706491770,8270,8270,8270,8270,157
20240521,122000,705193380,8240,8240,8240,8240,0
20240521,121900,705193380,8240,8240,8240,8240,70
20240521,121800,704616580,8240,8240,8240,8240,0
20240521,121700,704616580,8240,8260,8260,8240,588
20240521,121600,699768070,8250,8260,8260,8250,481
20240521,121500,695798860,8250,8250,8250,8250,0
20240521,121400,695798860,8250,8250,8250,8250,0
20240521,121300,695798860,8250,8250,8250,8250,0
20240521,121200,695798860,8250,8260,8260,8250,1371
20240521,121100,684483660,8260,8260,8260,8260,95
20240521,121000,683698960,8260,8260,8260,8260,58
20240521,120900,683219880,8250,8250,8250,8250,0
20240521,120800,683219880,8250,8250,8250,8250,0
20240521,120700,683219880,8250,8250,8250,8250,622
20240521,120600,678088380,8250,8250,8250,8250,63
20240521,120500,677568630,8250,8250,8250,8250,65
20240521,120400,677032380,8250,8250,8250,8250,71
20240521,120300,676446630,8250,8250,8250,8250,164
20240521,120200,675093630,8250,8250,8250,8250,185
20240521,120100,673567380,8260,8260,8260,8260,89
20240521,120000,672832240,8260,8260,8260,8250,2100
20240521,115900,655506240,8260,8260,8260,8260,35
20240521,115800,655217140,8260,8260,8260,8260,671
20240521,115700,649674680,8260,8290,8290,8260,2492
20240521,115600,629074780,8290,8290,8290,8290,21
20240521,115500,628900690,8290,8290,8290,8290,119
20240521,115400,627914180,8290,8290,8290,8290,46
20240521,115300,627532840,8290,8290,8290,8290,97
20240521,115200,626728710,8290,8290,8290,8290,98
20240521,115100,625916290,8290,8290,8290,8290,102
20240521,115000,625070710,8290,8290,8290,8290,131
20240521,114900,623984720,8290,8290,8290,8290,36
20240521,114800,623686280,8290,8270,8290,8270,201
20240521,114700,622021380,8280,8280,8280,8280,56
20240521,114600,621557700,8280,8280,8280,8280,77
20240521,114500,620920140,8280,8280,8280,8280,28
20240521,114400,620688300,8260,8280,8280,8260,373
20240521,114300,617606000,8280,8280,8280,8280,92
20240521,114200,616844240,8280,8280,8280,8280,101
20240521,114100,616007960,8280,8280,8280,8280,93
20240521,114000,615237920,8280,8280,8280,8280,83
20240521,113900,614550680,8270,8280,8280,8270,282
20240521,113800,612217120,8280,8280,8280,8280,22
20240521,113700,612034960,8280,8280,8280,8280,83
20240521,113600,611347720,8280,8280,8280,8280,140
20240521,113500,610188520,8290,8290,8290,8290,43
20240521,113400,609832050,8290,8290,8290,8290,96
20240521,113300,609036210,8290,8290,8290,8280,281
20240521,113200,606709260,8290,8290,8290,8290,237
20240521,113100,604744530,8290,8280,8290,8280,505
20240521,113000,600562870,8280,8280,8280,8280,110
20240521,112900,599652070,8280,8280,8280,8280,122
20240521,112800,598641910,8280,8280,8280,8280,274
20240521,112700,596373190,8280,8280,8280,8280,0
20240521,112600,596373190,8280,8290,8290,8280,148
20240521,112500,595147420,8290,8290,8290,8290,687
20240521,112400,589452190,8290,8290,8290,8290,61
20240521,112300,588946500,8290,8290,8290,8280,340
20240521,112200,586130770,8290,8290,8290,8290,131
20240521,112100,585044780,8290,8280,8290,8280,57
20240521,112000,584572270,8290,8290,8290,8290,138
20240521,111900,583428250,8290,8290,8290,8290,89
20240521,111800,582690440,8280,8290,8290,8280,74
20240521,111700,582077100,8290,8290,8290,8290,283
20240521,111600,579731030,8290,8290,8290,8290,117
20240521,111500,578761100,8290,8290,8290,8290,144
20240521,111400,577567340,8290,8290,8290,8290,51
20240521,111300,577144550,8290,8290,8290,8290,122
20240521,111200,576133170,8290,8290,8290,8290,96
20240521,111100,575337330,8290,8280,8290,8280,257
20240521,111000,573208480,8280,8280,8280,8270,26
20240521,110900,572993350,8280,8280,8280,8280,113
20240521,110800,572057710,8280,8280,8280,8270,128
20240521,110700,570997890,8280,8280,8280,8270,68
20240521,110600,570435070,8280,8280,8280,8280,120
20240521,110500,569441470,8280,8280,8280,8280,22
20240521,110400,569259310,8270,8280,8280,8270,202
20240521,110300,567586860,8260,8260,8260,8260,0
20240521,110200,567586860,8260,8270,8270,8260,300
20240521,110100,565107470,8280,8280,8280,8260,252
20240521,110000,563024670,8280,8280,8280,8280,146
20240521,105900,561815790,8280,8280,8280,8280,94
20240521,105800,561037470,8280,8280,8280,8280,93
20240521,105700,560267430,8280,8280,8280,8260,177
20240521,105600,558803870,8280,8280,8280,8280,53
20240521,105500,558365030,8260,8260,8260,8260,1
20240521,105400,558356770,8260,8260,8260,8260,1855
20240521,105300,543034470,8260,8250,8260,8250,35
20240521,105200,542745380,8260,8260,8260,8260,71
20240521,105100,542158920,8260,8260,8260,8260,92
20240521,105000,541399000,8260,8270,8270,8260,450
20240521,104900,537681700,8270,8270,8270,8270,30
20240521,104800,537433600,8280,8280,8280,8280,75
20240521,104700,536812600,8280,8270,8280,8260,2128
20240521,104600,519227200,8280,8280,8280,8280,32
20240521,104500,518962240,8280,8300,8300,8280,1711
20240521,104400,504793360,8300,8310,8310,8280,2057
20240521,104300,487753190,8310,8310,8310,8310,98
20240521,104200,486938810,8310,8300,8310,8300,1016
20240521,104100,478506000,8310,8290,8310,8290,4723
20240521,104000,439324300,8290,8280,8290,8280,1173
20240521,103900,429611760,8280,8280,8280,8280,113
20240521,103800,428676120,8280,8280,8280,8280,137
20240521,103700,427541760,8280,8280,8280,8280,193
20240521,103600,425943720,8280,8280,8280,8280,47
20240521,103500,425554560,8270,8280,8280,8270,97
20240521,103400,424751810,8280,8280,8280,8280,130
20240521,103300,423675410,8280,8290,8290,8280,214
20240521,103200,421903190,8290,8290,8290,8280,2799
20240521,103100,398725950,8290,8290,8290,8290,1106
20240521,103000,389557210,8290,8290,8290,8290,89
20240521,102900,388819400,8290,8290,8290,8280,789
20240521,102800,382285520,8290,8290,8290,8290,94
20240521,102700,381506260,8290,8280,8290,8280,153
20240521,102600,380239030,8280,8280,8280,8280,83
20240521,102500,379551790,8280,8280,8280,8280,1111
20240521,102400,370352710,8280,8280,8280,8280,82
20240521,102300,369673750,8280,8280,8280,8280,77
20240521,102200,369036190,8280,8280,8280,8280,242
20240521,102100,367032430,8280,8280,8280,8280,118
20240521,102000,366055390,8280,8280,8280,8280,174
20240521,101900,364614670,8280,8270,8280,8270,274
20240521,101800,362346450,8280,8260,8280,8260,2525
20240521,101700,341469340,8260,8250,8260,8250,1466
20240521,101600,329369360,8250,8240,8250,8230,296
20240521,101500,326929960,8230,8230,8230,8230,0
20240521,101400,326929960,8230,8230,8230,8230,0
20240521,101300,326929960,8230,8230,8240,8230,958
20240521,101200,319045160,8250,8240,8250,8230,62
20240521,101100,318534580,8240,8240,8240,8240,82
20240521,101000,317858900,8240,8250,8250,8240,197
20240521,100900,316234940,8250,8250,8250,8250,133
20240521,100800,315137690,8250,8250,8250,8250,159
20240521,100700,313825940,8250,8250,8250,8250,25
20240521,100600,313619690,8250,8250,8250,8250,80
20240521,100500,312959690,8250,8240,8250,8240,74
20240521,100400,312349920,8240,8240,8240,8240,46
20240521,100300,311970880,8240,8240,8240,8240,149
20240521,100200,310743120,8240,8240,8240,8240,284
20240521,100100,308402960,8240,8250,8250,8240,916
20240521,100000,300853590,8250,8250,8250,8250,51
20240521,095900,300432840,8250,8250,8250,8240,157
20240521,095800,299137710,8250,8250,8250,8240,76
20240521,095700,298510750,8240,8250,8250,8240,110
20240521,095600,297603430,8250,8250,8250,8240,304
20240521,095500,295095930,8250,8250,8250,8250,238
20240521,095400,293132430,8250,8250,8250,8250,75
20240521,095300,292513680,8250,8250,8250,8240,253
20240521,095200,290426540,8250,8250,8250,8250,123
20240521,095100,289411790,8250,8250,8250,8250,119
20240521,095000,288430040,8250,8250,8250,8250,39
20240521,094900,288108290,8250,8260,8260,8250,663
20240521,094800,282636390,8270,8270,8270,8270,121
20240521,094700,281635720,8270,8250,8270,8250,2185
20240521,094600,263601460,8250,8250,8250,8250,48
20240521,094500,263205460,8250,8250,8250,8250,94
20240521,094400,262429960,8250,8250,8250,8230,933
20240521,094300,254746570,8250,8260,8260,8230,2967
20240521,094200,230280370,8270,8270,8270,8270,235
20240521,094100,228336920,8270,8270,8270,8260,137
20240521,094000,227204130,8270,8250,8270,8250,1045
20240521,093900,218582430,8250,8270,8270,8250,1089
20240521,093800,209594610,8270,8260,8270,8250,124
20240521,093700,208570330,8260,8260,8260,8260,80
20240521,093600,207909530,8260,8260,8260,8260,178
20240521,093500,206439250,8270,8260,8270,8260,167
20240521,093400,205059820,8250,8250,8250,8250,0
20240521,093300,205059820,8250,8260,8260,8250,2114
20240521,093200,187611760,8260,8280,8280,8260,342
20240521,093100,184782910,8280,8280,8280,8280,193
20240521,093000,183184870,8280,8280,8290,8280,110
20240521,092900,182274050,8270,8270,8270,8260,713
20240521,092800,176377740,8270,8260,8270,8260,231
20240521,092700,174468240,8270,8270,8270,8260,64
20240521,092600,173939160,8270,8290,8290,8260,2413
20240521,092500,153977170,8290,8280,8290,8280,121
20240521,092400,152975240,8290,8290,8290,8280,74
20240521,092300,152361920,8290,8300,8300,8290,1228
20240521,092200,142181050,8300,8320,8320,8300,1576
20240521,092100,129099610,8310,8320,8320,8280,191
20240521,092000,127512600,8310,8290,8310,8290,2635
20240521,091900,105637700,8290,8280,8290,8260,100
20240521,091800,104809120,8280,8280,8290,8270,804
20240521,091700,98154930,8290,8290,8290,8270,1951
20240521,091600,82010190,8290,8290,8290,8280,88
20240521,091500,81280770,8290,8280,8290,8280,54
20240521,091400,80833450,8290,8280,8290,8280,109
20240521,091300,79930070,8270,8280,8290,8270,53
20240521,091200,79491380,8290,8290,8290,8280,111
20240521,091100,78571200,8290,8260,8290,8260,139
20240521,091000,77420600,8280,8290,8290,8270,291
20240521,090900,75012580,8290,8270,8290,8270,152
20240521,090800,73752800,8270,8280,8280,8270,264
20240521,090700,71568880,8300,8280,8300,8280,340
20240521,090600,68746900,8290,8300,8300,8280,875
20240521,090500,61497730,8300,8270,8300,8270,295
20240521,090400,59053760,8270,8250,8280,8250,606
20240521,090300,54048200,8230,8250,8260,8230,1059
20240521,090200,45321500,8250,8270,8270,8220,1121
20240521,090100,36087550,8270,8250,8300,8240,642
20240521,090000,30785860,8300,8300,8300,8250,3712