KissMeData/002350/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183600,1163238090,8150,8150,8150,8150,4349
20240521,183500,1163238090,8150,8150,8150,8150,0
20240521,183400,1163238090,8150,8150,8150,8150,0
20240521,183300,1163238090,8150,8150,8150,8150,0
20240521,183200,1163238090,8150,8150,8150,8150,0
20240521,183100,1163238090,8150,8150,8150,8150,0
20240521,183000,1163238090,8150,8150,8150,8150,0
20240521,182900,1163238090,8150,8150,8150,8150,0
20240521,182800,1163238090,8150,8150,8150,8150,0
20240521,182700,1163238090,8150,8150,8150,8150,0
20240521,182600,1163238090,8150,8150,8150,8150,0
20240521,182500,1163238090,8150,8150,8150,8150,0
20240521,182400,1163238090,8150,8150,8150,8150,0
20240521,182300,1163238090,8150,8150,8150,8150,0
20240521,182200,1163238090,8150,8150,8150,8150,0
20240521,182100,1163238090,8150,8150,8150,8150,0
20240521,182000,1163238090,8150,8150,8150,8150,0
20240521,181900,1163238090,8150,8150,8150,8150,0
20240521,181800,1163238090,8150,8150,8150,8150,0
20240521,181700,1163238090,8150,8150,8150,8150,0
20240521,181600,1163238090,8150,8150,8150,8150,0
20240521,181500,1163238090,8150,8150,8150,8150,0
20240521,181400,1163238090,8150,8150,8150,8150,0
20240521,181300,1163238090,8150,8150,8150,8150,0
20240521,181200,1163238090,8150,8150,8150,8150,0
20240521,181100,1163238090,8150,8150,8150,8150,0
20240521,181000,1163238090,8150,8150,8150,8150,0
20240521,180900,1163238090,8150,8150,8150,8150,0
20240521,180800,1163238090,8150,8150,8150,8150,0
20240521,180700,1163238090,8150,8150,8150,8150,0
20240521,180600,1163238090,8150,8150,8150,8150,4349
20240521,180500,1163238090,8150,8150,8150,8150,0
20240521,180400,1163238090,8150,8150,8150,8150,0
20240521,180300,1163238090,8150,8150,8150,8150,0
20240521,180200,1163238090,8150,8150,8150,8150,0
20240521,180100,1163238090,8150,8150,8150,8150,0
20240521,180000,1163238090,8150,8150,8150,8150,0
20240521,175900,1163238090,8150,8150,8150,8150,0
20240521,175800,1163238090,8150,8150,8150,8150,0
20240521,175700,1163238090,8150,8150,8150,8150,0
20240521,175600,1163238090,8150,8150,8150,8150,0
20240521,175500,1163238090,8150,8150,8150,8150,0
20240521,175400,1163238090,8150,8150,8150,8150,0
20240521,175300,1163238090,8150,8150,8150,8150,0
20240521,175200,1163238090,8150,8150,8150,8150,0
20240521,175100,1163238090,8150,8150,8150,8150,0
20240521,175000,1163238090,8150,8150,8150,8150,0
20240521,174900,1163238090,8150,8150,8150,8150,0
20240521,174800,1163238090,8150,8150,8150,8150,0
20240521,174700,1163238090,8150,8150,8150,8150,0
20240521,174600,1163238090,8150,8150,8150,8150,0
20240521,174500,1163238090,8150,8150,8150,8150,0
20240521,174400,1163238090,8150,8150,8150,8150,0
20240521,174300,1163238090,8150,8150,8150,8150,0
20240521,174200,1163238090,8150,8150,8150,8150,0
20240521,174100,1163238090,8150,8150,8150,8150,0
20240521,174000,1163238090,8150,8150,8150,8150,0
20240521,173900,1163238090,8150,8150,8150,8150,0
20240521,173800,1163238090,8150,8150,8150,8150,0
20240521,173700,1163238090,8150,8150,8150,8150,0
20240521,173600,1163238090,8150,8150,8150,8150,4349
20240521,173500,1163238090,8150,8150,8150,8150,0
20240521,173400,1163238090,8150,8150,8150,8150,0
20240521,173300,1163238090,8150,8150,8150,8150,0
20240521,173200,1163238090,8150,8150,8150,8150,0
20240521,173100,1163238090,8150,8150,8150,8150,0
20240521,173000,1163238090,8150,8150,8150,8150,0
20240521,172900,1163238090,8150,8150,8150,8150,0
20240521,172800,1163238090,8150,8150,8150,8150,0
20240521,172700,1163238090,8150,8150,8150,8150,0
20240521,172600,1163238090,8150,8150,8150,8150,0
20240521,172500,1163238090,8150,8150,8150,8150,0
20240521,172400,1163238090,8150,8150,8150,8150,0
20240521,172300,1163238090,8150,8150,8150,8150,0
20240521,172200,1163238090,8150,8150,8150,8150,0
20240521,172100,1163238090,8150,8150,8150,8150,0
20240521,172000,1163238090,8150,8150,8150,8150,0
20240521,171900,1163238090,8150,8150,8150,8150,0
20240521,171800,1163238090,8150,8150,8150,8150,0
20240521,171700,1163238090,8150,8150,8150,8150,0
20240521,171600,1163238090,8150,8150,8150,8150,0
20240521,171500,1163238090,8150,8150,8150,8150,0
20240521,171400,1163238090,8150,8150,8150,8150,0
20240521,171300,1163238090,8150,8150,8150,8150,0
20240521,171200,1163238090,8150,8150,8150,8150,0
20240521,171100,1163238090,8150,8150,8150,8150,0
20240521,171000,1163238090,8150,8150,8150,8150,0
20240521,170900,1163238090,8150,8150,8150,8150,0
20240521,170800,1163238090,8150,8150,8150,8150,0
20240521,170700,1163238090,8150,8150,8150,8150,0
20240521,170600,1163238090,8150,8150,8150,8150,4349
20240521,170500,1163238090,8150,8150,8150,8150,0
20240521,170400,1163238090,8150,8150,8150,8150,0
20240521,170300,1163238090,8150,8150,8150,8150,0
20240521,170200,1163238090,8150,8150,8150,8150,0
20240521,170100,1163238090,8150,8150,8150,8150,0
20240521,170000,1163238090,8150,8150,8150,8150,0
20240521,165900,1163238090,8150,8150,8150,8150,0
20240521,165800,1163238090,8150,8150,8150,8150,0
20240521,165700,1163238090,8150,8150,8150,8150,0
20240521,165600,1163238090,8150,8150,8150,8150,0
20240521,165500,1163238090,8150,8150,8150,8150,0
20240521,165400,1163238090,8150,8150,8150,8150,0
20240521,165300,1163238090,8150,8150,8150,8150,0
20240521,165200,1163238090,8150,8150,8150,8150,0
20240521,165100,1163238090,8150,8150,8150,8150,0
20240521,165000,1163238090,8150,8150,8150,8150,0
20240521,164900,1163238090,8150,8150,8150,8150,0
20240521,164800,1163238090,8150,8150,8150,8150,0
20240521,164700,1163238090,8150,8150,8150,8150,0
20240521,164600,1163238090,8150,8150,8150,8150,0
20240521,164500,1163238090,8150,8150,8150,8150,0
20240521,164400,1163238090,8150,8150,8150,8150,0
20240521,164300,1163238090,8150,8150,8150,8150,0
20240521,164200,1163238090,8150,8150,8150,8150,0
20240521,164100,1163238090,8150,8150,8150,8150,0
20240521,164000,1163238090,8150,8150,8150,8150,0
20240521,163900,1163238090,8150,8150,8150,8150,0
20240521,163800,1163238090,8150,8150,8150,8150,0
20240521,163700,1163238090,8150,8150,8150,8150,0
20240521,163600,1163238090,8150,8150,8150,8150,4349
20240521,163500,1163238090,8150,8150,8150,8150,0
20240521,163400,1163238090,8150,8150,8150,8150,0
20240521,163300,1163238090,8150,8150,8150,8150,0
20240521,163200,1163238090,8150,8150,8150,8150,0
20240521,163100,1163238090,8150,8150,8150,8150,0
20240521,163000,1163238090,8150,8150,8150,8150,0
20240521,162900,1163238090,8150,8150,8150,8150,0
20240521,162800,1163238090,8150,8150,8150,8150,0
20240521,162700,1163238090,8150,8150,8150,8150,0
20240521,162600,1163238090,8150,8150,8150,8150,0
20240521,162500,1163238090,8150,8150,8150,8150,0
20240521,162400,1163238090,8150,8150,8150,8150,0
20240521,162300,1163238090,8150,8150,8150,8150,0
20240521,162200,1163238090,8150,8150,8150,8150,0
20240521,162100,1163238090,8150,8150,8150,8150,0
20240521,162000,1163238090,8150,8150,8150,8150,0
20240521,161900,1163238090,8150,8150,8150,8150,0
20240521,161800,1163238090,8150,8150,8150,8150,0
20240521,161700,1163238090,8150,8150,8150,8150,0
20240521,161600,1163238090,8150,8150,8150,8150,0
20240521,161500,1163238090,8150,8150,8150,8150,0
20240521,161400,1163238090,8150,8150,8150,8150,0
20240521,161300,1163238090,8150,8150,8150,8150,0
20240521,161200,1163238090,8150,8150,8150,8150,0
20240521,161100,1163238090,8150,8150,8150,8150,0
20240521,161000,1163238090,8150,8150,8150,8150,0
20240521,160900,1163238090,8150,8150,8150,8150,0
20240521,160800,1163238090,8150,8150,8150,8150,0
20240521,160700,1163238090,8150,8150,8150,8150,0
20240521,160600,1163238090,8150,8150,8150,8150,4349
20240521,160500,1163238090,8150,8150,8150,8150,0
20240521,160400,1163238090,8150,8150,8150,8150,0
20240521,160300,1163238090,8150,8150,8150,8150,0
20240521,160200,1163238090,8150,8150,8150,8150,0
20240521,160100,1163238090,8150,8150,8150,8150,0
20240521,160000,1163238090,8150,8150,8150,8150,0
20240521,155900,1163238090,8150,8150,8150,8150,0
20240521,155800,1163238090,8150,8150,8150,8150,0
20240521,155700,1163238090,8150,8150,8150,8150,0
20240521,155600,1163238090,8150,8150,8150,8150,0
20240521,155500,1163238090,8150,8150,8150,8150,0
20240521,155400,1163238090,8150,8150,8150,8150,0
20240521,155300,1163238090,8150,8150,8150,8150,0
20240521,155200,1163238090,8150,8150,8150,8150,0
20240521,155100,1163238090,8150,8150,8150,8150,0
20240521,155000,1163238090,8150,8150,8150,8150,0
20240521,154900,1163238090,8150,8150,8150,8150,0
20240521,154800,1163238090,8150,8150,8150,8150,0
20240521,154700,1163238090,8150,8150,8150,8150,0
20240521,154600,1163238090,8150,8150,8150,8150,0
20240521,154500,1163238090,8150,8150,8150,8150,0
20240521,154400,1163238090,8150,8150,8150,8150,0
20240521,154300,1163238090,8150,8150,8150,8150,0
20240521,154200,1163238090,8150,8150,8150,8150,0
20240521,154100,1163238090,8150,8150,8150,8150,0
20240521,154000,1163238090,8150,8150,8150,8150,0
20240521,153900,1163238090,8150,8150,8150,8150,0
20240521,153800,1163238090,8150,8150,8150,8150,0
20240521,153700,1163238090,8150,8150,8150,8150,0
20240521,153600,1163238090,8150,8150,8150,8150,4349
20240521,153500,1163238090,8150,8150,8150,8150,0
20240521,153400,1163238090,8150,8150,8150,8150,0
20240521,153300,1163238090,8150,8150,8150,8150,0
20240521,153200,1163238090,8150,8150,8150,8150,0
20240521,153100,1163238090,8150,8150,8150,8150,0
20240521,153000,1163238090,8150,8150,8150,8150,4349
20240521,152900,1127793740,8150,8150,8150,8150,0
20240521,152800,1127793740,8150,8150,8150,8150,0
20240521,152700,1127793740,8150,8150,8150,8150,0
20240521,152600,1127793740,8150,8150,8150,8150,0
20240521,152500,1127793740,8150,8150,8150,8150,0
20240521,152400,1127793740,8150,8150,8150,8150,0
20240521,152300,1127793740,8150,8150,8150,8150,0
20240521,152200,1127793740,8150,8150,8150,8150,0
20240521,152100,1127793740,8150,8150,8150,8150,0
20240521,152000,1127793740,8150,8150,8150,8150,0
20240521,151900,1127793740,8150,8160,8160,8150,578
20240521,151800,1123081930,8160,8150,8160,8150,118
20240521,151700,1122119610,8150,8150,8160,8150,1336
20240521,151600,1111231080,8140,8140,8150,8140,945
20240521,151500,1103537780,8140,8140,8150,8140,115
20240521,151400,1102601030,8140,8140,8150,8140,147
20240521,151300,1101403730,8140,8140,8150,8140,73
20240521,151200,1100809450,8140,8140,8140,8140,69
20240521,151100,1100247790,8140,8140,8140,8140,886
20240521,151000,1093035750,8140,8140,8140,8140,307
20240521,150900,1090536770,8150,8150,8150,8140,70
20240521,150800,1089966730,8140,8140,8140,8140,312
20240521,150700,1087427050,8140,8140,8150,8140,628
20240521,150600,1082313910,8140,8140,8150,8140,1376
20240521,150500,1071113000,8140,8150,8150,8140,883
20240521,150400,1063925370,8140,8140,8140,8140,66
20240521,150300,1063388130,8140,8140,8150,8140,24
20240521,150200,1063192700,8140,8150,8150,8140,14
20240521,150100,1063078620,8140,8140,8140,8140,109
20240521,150000,1062191360,8140,8140,8140,8140,27
20240521,145900,1061971580,8140,8140,8140,8140,228
20240521,145800,1060115660,8140,8140,8150,8140,49
20240521,145700,1059716750,8140,8140,8150,8140,74
20240521,145600,1059113870,8150,8140,8150,8140,16
20240521,145500,1058983480,8140,8140,8140,8140,108
20240521,145400,1058104360,8150,8140,8150,8140,3
20240521,145300,1058079920,8140,8140,8140,8140,39
20240521,145200,1057762460,8140,8150,8150,8140,155
20240521,145100,1056499750,8140,8140,8140,8140,3
20240521,145000,1056475330,8140,8140,8140,8140,46
20240521,144900,1056100890,8150,8140,8150,8140,7
20240521,144800,1056043860,8150,8140,8150,8140,62
20240521,144700,1055538570,8150,8140,8150,8140,1482
20240521,144600,1043460890,8150,8140,8150,8140,127
20240521,144500,1042425870,8140,8140,8140,8140,37
20240521,144400,1042124690,8140,8140,8140,8140,92
20240521,144300,1041375810,8140,8140,8140,8140,40
20240521,144200,1041050210,8140,8140,8140,8140,17
20240521,144100,1040911830,8140,8140,8150,8140,83
20240521,144000,1040236170,8140,8140,8140,8140,33
20240521,143900,1039967550,8150,8140,8150,8140,20
20240521,143800,1039804710,8140,8140,8140,8140,69
20240521,143700,1039243050,8140,8140,8140,8140,16
20240521,143600,1039112810,8140,8140,8140,8140,0
20240521,143500,1039112810,8140,8140,8140,8140,70
20240521,143400,1038543010,8150,8150,8150,8150,106
20240521,143300,1037679110,8150,8150,8150,8140,358
20240521,143200,1034763240,8150,8140,8150,8140,132
20240521,143100,1033688300,8150,8150,8150,8150,1
20240521,143000,1033680150,8140,8150,8150,8140,110
20240521,142900,1032784670,8140,8140,8140,8140,77
20240521,142800,1032157890,8150,8140,8150,8140,60
20240521,142700,1031669470,8140,8140,8150,8140,76
20240521,142600,1031050760,8140,8140,8140,8140,98
20240521,142500,1030253040,8140,8140,8140,8140,46
20240521,142400,1029878600,8140,8140,8140,8140,1
20240521,142300,1029870460,8150,8140,8150,8140,96
20240521,142200,1029088880,8150,8150,8150,8150,53
20240521,142100,1028656930,8150,8140,8150,8140,245
20240521,142000,1026660630,8140,8140,8140,8140,52
20240521,141900,1026237350,8150,8150,8150,8150,49
20240521,141800,1025838000,8140,8140,8140,8140,44
20240521,141700,1025479840,8140,8150,8150,8140,16
20240521,141600,1025349500,8140,8140,8140,8140,0
20240521,141500,1025349500,8140,8140,8140,8140,105
20240521,141400,1024494800,8150,8140,8150,8140,38
20240521,141300,1024185450,8150,8150,8150,8150,1
20240521,141200,1024177300,8150,8140,8150,8140,139
20240521,141100,1023045510,8150,8150,8150,8150,0
20240521,141000,1023045510,8150,8150,8150,8150,26
20240521,140900,1022833610,8150,8140,8150,8140,348
20240521,140800,1019998020,8150,8150,8150,8150,280
20240521,140700,1017716020,8150,8150,8150,8150,449
20240521,140600,1014056670,8150,8140,8150,8140,182
20240521,140500,1012574610,8140,8140,8140,8140,16
20240521,140400,1012444370,8140,8140,8140,8140,153
20240521,140300,1011198950,8140,8140,8140,8140,120
20240521,140200,1010222150,8140,8140,8140,8140,0
20240521,140100,1010222150,8140,8140,8140,8140,65
20240521,140000,1009693050,8140,8140,8140,8140,62
20240521,135900,1009188370,8140,8140,8140,8140,1226
20240521,135800,999208730,8140,8140,8140,8140,511
20240521,135700,995049190,8140,8140,8140,8140,87
20240521,135600,994341010,8140,8150,8150,8140,46
20240521,135500,993966450,8140,8140,8140,8140,16
20240521,135400,993836210,8140,8150,8150,8140,87
20240521,135300,993127860,8150,8150,8150,8150,2
20240521,135200,993111560,8140,8140,8140,8140,0
20240521,135100,993111560,8140,8140,8140,8140,43
20240521,135000,992761540,8140,8140,8140,8140,34
20240521,134900,992484780,8140,8140,8140,8140,16
20240521,134800,992354540,8140,8140,8140,8140,48
20240521,134700,991963820,8140,8140,8140,8140,1
20240521,134600,991955680,8140,8140,8140,8140,0
20240521,134500,991955680,8140,8140,8140,8140,59
20240521,134400,991475420,8140,8140,8140,8140,2
20240521,134300,991459140,8140,8150,8150,8140,157
20240521,134200,990181020,8160,8160,8160,8160,1
20240521,134100,990172860,8160,8160,8160,8160,1
20240521,134000,990164700,8150,8140,8150,8140,1368
20240521,133900,979016410,8150,8140,8150,8140,612
20240521,133800,974034720,8140,8130,8140,8130,277
20240521,133700,971780280,8130,8130,8140,8130,1129
20240521,133600,962590850,8130,8130,8130,8130,1263
20240521,133500,952322660,8130,8130,8130,8130,48
20240521,133400,951932420,8130,8130,8130,8130,42
20240521,133300,951590960,8130,8130,8130,8130,68
20240521,133200,951038120,8130,8130,8130,8130,0
20240521,133100,951038120,8130,8130,8130,8130,98
20240521,133000,950241380,8130,8140,8140,8130,235
20240521,132900,948328780,8130,8130,8130,8130,94
20240521,132800,947564560,8130,8130,8130,8130,75
20240521,132700,946954810,8130,8130,8130,8130,0
20240521,132600,946954810,8130,8130,8130,8130,1
20240521,132500,946946680,8130,8140,8140,8130,68
20240521,132400,946393790,8140,8130,8140,8130,36
20240521,132300,946101100,8130,8130,8130,8130,2
20240521,132200,946084840,8130,8130,8130,8130,54
20240521,132100,945645820,8130,8130,8130,8130,40
20240521,132000,945320620,8130,8130,8130,8130,1
20240521,131900,945312490,8130,8130,8130,8130,1096
20240521,131800,936402010,8130,8130,8130,8130,0
20240521,131700,936402010,8130,8130,8130,8130,35
20240521,131600,936117460,8130,8140,8140,8130,45
20240521,131500,935751560,8130,8130,8130,8130,0
20240521,131400,935751560,8130,8130,8130,8130,1
20240521,131300,935743430,8130,8130,8130,8130,62
20240521,131200,935239370,8140,8140,8140,8140,0
20240521,131100,935239370,8140,8140,8140,8140,1
20240521,131000,935231230,8130,8130,8130,8120,1004
20240521,130900,927070200,8130,8130,8130,8130,4
20240521,130800,927037680,8120,8120,8120,8120,42
20240521,130700,926696640,8120,8120,8120,8120,4
20240521,130600,926664160,8120,8120,8120,8120,0
20240521,130500,926664160,8120,8120,8130,8120,258
20240521,130400,924569080,8120,8120,8120,8120,0
20240521,130300,924569080,8120,8120,8120,8120,12
20240521,130200,924471640,8120,8120,8120,8120,54
20240521,130100,924033160,8130,8130,8130,8130,250
20240521,130000,922000660,8120,8110,8120,8110,490
20240521,125900,918021870,8110,8110,8110,8110,38
20240521,125800,917713690,8110,8110,8110,8110,13
20240521,125700,917608260,8110,8110,8110,8110,0
20240521,125600,917608260,8110,8110,8120,8110,869
20240521,125500,910557220,8110,8110,8110,8110,3
20240521,125400,910532890,8120,8110,8120,8110,51
20240521,125300,910118780,8110,8110,8110,8110,64
20240521,125200,909599740,8110,8110,8110,8110,0
20240521,125100,909599740,8110,8100,8110,8100,1408
20240521,125000,898181590,8100,8100,8100,8100,70
20240521,124900,897614590,8100,8100,8100,8100,0
20240521,124800,897614590,8100,8100,8100,8100,40
20240521,124700,897290590,8100,8110,8110,8100,38
20240521,124600,896982780,8110,8100,8110,8100,53
20240521,124500,896553150,8100,8100,8100,8100,0
20240521,124400,896553150,8100,8100,8100,8100,49
20240521,124300,896156250,8100,8100,8100,8100,20
20240521,124200,895994250,8100,8100,8100,8100,0
20240521,124100,895994250,8100,8110,8110,8100,75
20240521,124000,895386550,8110,8110,8110,8110,230
20240521,123900,893521250,8110,8100,8110,8100,125
20240521,123800,892507700,8100,8110,8110,8100,65
20240521,123700,891981170,8100,8100,8100,8100,0
20240521,123600,891981170,8100,8100,8100,8100,58
20240521,123500,891511370,8100,8100,8100,8100,130
20240521,123400,890458370,8120,8120,8120,8120,0
20240521,123300,890458370,8120,8120,8120,8120,100
20240521,123200,889646370,8110,8090,8120,8090,3891
20240521,123100,858124100,8100,8100,8100,8090,201
20240521,123000,856496310,8100,8090,8100,8090,63
20240521,122900,855986630,8100,8090,8100,8090,666
20240521,122800,850597230,8100,8100,8100,8100,124
20240521,122700,849592830,8090,8090,8090,8090,98
20240521,122600,848800010,8090,8090,8090,8090,148
20240521,122500,847602690,8100,8100,8100,8100,43
20240521,122400,847254390,8100,8090,8100,8090,182
20240521,122300,845781890,8090,8090,8090,8090,0
20240521,122200,845781890,8090,8090,8100,8090,51
20240521,122100,845369250,8090,8090,8100,8090,237
20240521,122000,843451420,8090,8090,8090,8090,20
20240521,121900,843289620,8090,8100,8100,8090,49
20240521,121800,842893180,8100,8090,8100,8090,81
20240521,121700,842237690,8090,8090,8090,8090,36
20240521,121600,841946450,8090,8100,8100,8090,47
20240521,121500,841566210,8090,8090,8090,8090,71
20240521,121400,840991820,8090,8090,8090,8090,18
20240521,121300,840846200,8090,8090,8090,8090,153
20240521,121200,839608430,8090,8090,8090,8090,43
20240521,121100,839260560,8090,8090,8090,8090,162
20240521,121000,837949980,8090,8090,8090,8090,28
20240521,120900,837723460,8090,8100,8100,8090,95
20240521,120800,836954410,8090,8090,8090,8090,2820
20240521,120700,814140610,8100,8100,8100,8100,3
20240521,120600,814116310,8090,8100,8100,8090,119
20240521,120500,813152790,8100,8100,8100,8100,71
20240521,120400,812577690,8100,8090,8100,8090,1046
20240521,120300,804105490,8090,8090,8090,8090,151
20240521,120200,802883900,8090,8090,8090,8090,0
20240521,120100,802883900,8090,8090,8090,8090,20
20240521,120000,802722100,8090,8100,8100,8090,98
20240521,115900,801929210,8090,8090,8090,8090,1020
20240521,115800,793677410,8100,8090,8100,8090,60
20240521,115700,793191820,8090,8090,8090,8090,51
20240521,115600,792779230,8100,8100,8100,8100,0
20240521,115500,792779230,8100,8090,8100,8090,142
20240521,115400,791629450,8090,8090,8090,8090,40
20240521,115300,791305850,8090,8090,8090,8090,0
20240521,115200,791305850,8090,8100,8100,8090,61
20240521,115100,790812350,8090,8100,8100,8090,850
20240521,115000,783932350,8100,8100,8100,8100,644
20240521,114900,778715950,8100,8090,8100,8090,172
20240521,114800,777324420,8100,8100,8100,8100,5
20240521,114700,777283920,8100,8100,8100,8090,99
20240521,114600,776482300,8090,8090,8090,8090,371
20240521,114500,773480910,8090,8090,8090,8090,20
20240521,114400,773319110,8090,8090,8090,8090,463
20240521,114300,769573440,8090,8090,8090,8090,48
20240521,114200,769185120,8090,8090,8090,8090,1020
20240521,114100,760933320,8090,8090,8090,8090,31
20240521,114000,760682530,8090,8090,8090,8090,78
20240521,113900,760051510,8090,8090,8090,8090,1172
20240521,113800,750570030,8110,8090,8110,8090,60
20240521,113700,750083830,8090,8080,8100,8080,6816
20240521,113600,694935530,8090,8090,8090,8090,15
20240521,113500,694814180,8090,8090,8090,8090,151
20240521,113400,693592590,8080,8090,8090,8080,94
20240521,113300,692832570,8090,8080,8090,8080,682
20240521,113200,687315700,8080,8080,8080,8080,0
20240521,113100,687315700,8080,8090,8090,8080,55
20240521,113000,686871290,8080,8080,8080,8080,0
20240521,112900,686871290,8080,8080,8080,8080,0
20240521,112800,686871290,8080,8090,8090,8080,1494
20240521,112700,674786770,8090,8080,8090,8080,147
20240521,112600,673598010,8080,8090,8090,8080,112
20240521,112500,672692240,8080,8090,8090,8080,66
20240521,112400,672158920,8090,8080,8090,8080,393
20240521,112300,668982980,8080,8090,8090,8080,565
20240521,112200,664416450,8090,8090,8090,8090,16
20240521,112100,664287010,8090,8090,8090,8090,70
20240521,112000,663720710,8090,8090,8090,8090,90
20240521,111900,662992610,8090,8090,8100,8090,342
20240521,111800,660223830,8090,8090,8090,8090,16
20240521,111700,660094390,8090,8100,8100,8090,1575
20240521,111600,647352540,8090,8100,8100,8090,18
20240521,111500,647206900,8090,8090,8090,8090,742
20240521,111400,641204120,8090,8090,8100,8090,70
20240521,111300,640637770,8100,8100,8100,8100,20
20240521,111200,640475770,8090,8090,8090,8090,66
20240521,111100,639941830,8100,8090,8100,8090,102
20240521,111000,639116640,8090,8090,8090,8090,72
20240521,110900,638534160,8090,8100,8100,8090,56
20240521,110800,638080720,8090,8090,8100,8090,158
20240521,110700,636802380,8090,8090,8090,8090,56
20240521,110600,636349340,8090,8090,8090,8090,40
20240521,110500,636025740,8090,8090,8100,8090,83
20240521,110400,635354170,8100,8090,8100,8090,41
20240521,110300,635022370,8090,8090,8100,8090,812
20240521,110200,628445530,8100,8090,8100,8090,293
20240521,110100,626073010,8100,8100,8100,8090,330
20240521,110000,623401710,8090,8100,8100,8090,38
20240521,105900,623094110,8090,8100,8100,8090,166
20240521,105800,621749950,8100,8100,8100,8090,99
20240521,105700,620948780,8100,8100,8100,8100,11
20240521,105600,620859680,8090,8090,8090,8090,122
20240521,105500,619872700,8100,8100,8100,8100,51
20240521,105400,619459600,8100,8090,8100,8090,71
20240521,105300,618884970,8100,8090,8100,8090,21
20240521,105200,618715070,8100,8100,8100,8100,165
20240521,105100,617378570,8100,8090,8100,8090,1616
20240521,105000,604305120,8090,8090,8090,8090,34
20240521,104900,604030060,8100,8100,8100,8090,64
20240521,104800,603511670,8100,8100,8100,8090,2143
20240521,104700,586159380,8110,8100,8110,8100,74
20240521,104600,585559970,8100,8110,8110,8100,189
20240521,104500,584028740,8110,8110,8120,8100,6023
20240521,104400,535227680,8120,8110,8120,8110,21
20240521,104300,535057360,8110,8110,8110,8110,86
20240521,104200,534359900,8110,8110,8120,8110,50
20240521,104100,533954390,8120,8110,8120,8110,21
20240521,104000,533784070,8120,8120,8120,8120,20
20240521,103900,533621670,8120,8120,8120,8110,144
20240521,103800,532453620,8120,8120,8120,8120,415
20240521,103700,529083820,8110,8110,8110,8110,110
20240521,103600,528191720,8110,8120,8120,8110,103
20240521,103500,527356060,8110,8120,8120,8110,63
20240521,103400,526844800,8110,8110,8120,8110,228
20240521,103300,524995620,8110,8110,8110,8110,65
20240521,103200,524468470,8120,8120,8120,8120,0
20240521,103100,524468470,8120,8120,8120,8120,11
20240521,103000,524379150,8120,8110,8120,8110,1378
20240521,102900,513203060,8120,8120,8120,8120,63
20240521,102800,512691500,8120,8120,8120,8120,39
20240521,102700,512374820,8110,8110,8120,8110,123
20240521,102600,511376770,8120,8110,8120,8110,150
20240521,102500,510160260,8110,8110,8120,8110,209
20240521,102400,508465160,8120,8120,8120,8120,20
20240521,102300,508302760,8120,8120,8120,8120,301
20240521,102200,505858640,8120,8120,8120,8110,1048
20240521,102100,497349010,8120,8120,8120,8110,1191
20240521,102000,487679000,8110,8110,8120,8110,92
20240521,101900,486932730,8110,8110,8110,8110,16
20240521,101800,486802970,8110,8110,8110,8110,50
20240521,101700,486397470,8110,8120,8120,8110,27
20240521,101600,486178390,8120,8120,8120,8120,635
20240521,101500,481022190,8120,8120,8120,8120,2
20240521,101400,481005950,8120,8120,8120,8120,371
20240521,101300,477993430,8120,8120,8120,8120,57
20240521,101200,477530590,8120,8130,8130,8120,266
20240521,101100,475368860,8120,8120,8120,8120,66
20240521,101000,474832940,8130,8120,8130,8120,143
20240521,100900,473671770,8120,8130,8130,8120,1315
20240521,100800,462990580,8140,8140,8140,8140,2
20240521,100700,462974300,8140,8140,8140,8140,0
20240521,100600,462974300,8140,8140,8140,8140,0
20240521,100500,462974300,8140,8130,8140,8130,7
20240521,100400,462917330,8130,8130,8130,8130,20
20240521,100300,462754730,8120,8150,8150,8120,953
20240521,100200,455008020,8150,8150,8150,8150,302
20240521,100100,452546720,8150,8150,8150,8150,78
20240521,100000,451911020,8150,8150,8150,8140,625
20240521,095900,446817280,8150,8150,8150,8150,368
20240521,095800,443818080,8140,8140,8140,8140,0
20240521,095700,443818080,8140,8150,8150,8140,122
20240521,095600,442824980,8150,8140,8150,8140,913
20240521,095500,435393150,8130,8140,8140,8130,443
20240521,095400,431791540,8140,8130,8140,8120,2732
20240521,095300,409589520,8130,8140,8140,8130,1316
20240521,095200,398890430,8140,8150,8150,8140,1444
20240521,095100,387135470,8150,8150,8150,8150,43
20240521,095000,386785020,8140,8170,8170,8140,3626
20240521,094900,357258910,8150,8150,8150,8150,0
20240521,094800,357258910,8150,8160,8160,8150,1270
20240521,094700,346908110,8160,8180,8180,8160,29
20240521,094600,346671430,8160,8150,8160,8150,2607
20240521,094500,325423820,8150,8150,8150,8150,316
20240521,094400,322848420,8140,8150,8150,8140,200
20240521,094300,321218890,8150,8140,8150,8140,557
20240521,094200,316684340,8150,8140,8150,8140,8
20240521,094100,316619170,8150,8150,8150,8150,43
20240521,094000,316268720,8150,8140,8150,8140,315
20240521,093900,313704480,8150,8150,8150,8150,1271
20240521,093800,303345830,8150,8160,8160,8150,338
20240521,093700,300591100,8150,8150,8160,8150,1037
20240521,093600,292139540,8160,8150,8160,8150,488
20240521,093500,288158720,8150,8150,8160,8150,192
20240521,093400,286593460,8150,8150,8160,8150,91
20240521,093300,285851470,8150,8150,8150,8150,178
20240521,093200,284400770,8160,8170,8180,8160,2419
20240521,093100,264646700,8170,8170,8180,8170,179
20240521,093000,263183260,8170,8170,8180,8170,449
20240521,092900,259514410,8180,8180,8180,8170,80
20240521,092800,258860450,8180,8180,8180,8180,137
20240521,092700,257739790,8180,8170,8180,8170,147
20240521,092600,256538540,8180,8170,8180,8170,155
20240521,092500,255272140,8180,8190,8190,8180,1597
20240521,092400,242205980,8190,8190,8190,8180,436
20240521,092300,238635600,8190,8220,8220,8190,4010
20240521,092200,205756050,8210,8210,8210,8210,596
20240521,092100,200862890,8210,8220,8220,8210,59
20240521,092000,200378220,8230,8230,8230,8230,50
20240521,091900,199966720,8230,8230,8230,8230,399
20240521,091800,196682950,8230,8220,8230,8220,32
20240521,091700,196419810,8220,8210,8220,8210,988
20240521,091600,188308300,8200,8220,8220,8200,375
20240521,091500,185233220,8200,8220,8220,8200,5005
20240521,091400,144166360,8210,8210,8210,8210,0
20240521,091300,144166360,8210,8200,8210,8200,4995
20240521,091200,103188370,8200,8210,8210,8200,84
20240521,091100,102498890,8210,8230,8230,8200,2743
20240521,091000,79971630,8230,8240,8240,8220,4570
20240521,090900,42321180,8230,8240,8240,8230,636
20240521,090800,37082300,8240,8240,8240,8240,35
20240521,090700,36793900,8240,8250,8250,8240,3352
20240521,090600,9148630,8250,8250,8260,8250,162
20240521,090500,7812000,8260,8260,8260,8260,11
20240521,090400,7721140,8260,8260,8260,8260,194
20240521,090300,6118700,8260,8270,8270,8260,109
20240521,090200,5218300,8270,8270,8270,8270,3
20240521,090100,5193490,8270,8280,8290,8260,365
20240521,090000,2175010,8270,8270,8270,8270,263