KissMeData/003090/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183800,623460720,18300,18300,18300,18300,693
20240521,183700,623460720,18300,18300,18300,18300,0
20240521,183600,623460720,18300,18300,18300,18300,0
20240521,183500,623460720,18300,18300,18300,18300,0
20240521,183400,623460720,18300,18300,18300,18300,0
20240521,183300,623460720,18300,18300,18300,18300,0
20240521,183200,623460720,18300,18300,18300,18300,0
20240521,183100,623460720,18300,18300,18300,18300,0
20240521,183000,623460720,18300,18300,18300,18300,0
20240521,182900,623460720,18300,18300,18300,18300,0
20240521,182800,623460720,18300,18300,18300,18300,0
20240521,182700,623460720,18300,18300,18300,18300,0
20240521,182600,623460720,18300,18300,18300,18300,0
20240521,182500,623460720,18300,18300,18300,18300,0
20240521,182400,623460720,18300,18300,18300,18300,0
20240521,182300,623460720,18300,18300,18300,18300,0
20240521,182200,623460720,18300,18300,18300,18300,0
20240521,182100,623460720,18300,18300,18300,18300,0
20240521,182000,623460720,18300,18300,18300,18300,0
20240521,181900,623460720,18300,18300,18300,18300,0
20240521,181800,623460720,18300,18300,18300,18300,0
20240521,181700,623460720,18300,18300,18300,18300,0
20240521,181600,623460720,18300,18300,18300,18300,0
20240521,181500,623460720,18300,18300,18300,18300,0
20240521,181400,623460720,18300,18300,18300,18300,0
20240521,181300,623460720,18300,18300,18300,18300,0
20240521,181200,623460720,18300,18300,18300,18300,0
20240521,181100,623460720,18300,18300,18300,18300,0
20240521,181000,623460720,18300,18300,18300,18300,0
20240521,180900,623460720,18300,18300,18300,18300,0
20240521,180800,623460720,18300,18300,18300,18300,693
20240521,180700,623460720,18300,18300,18300,18300,0
20240521,180600,623460720,18300,18300,18300,18300,0
20240521,180500,623460720,18300,18300,18300,18300,0
20240521,180400,623460720,18300,18300,18300,18300,0
20240521,180300,623460720,18300,18300,18300,18300,0
20240521,180200,623460720,18300,18300,18300,18300,0
20240521,180100,623460720,18300,18300,18300,18300,0
20240521,180000,623460720,18300,18300,18300,18300,0
20240521,175900,623460720,18300,18300,18300,18300,0
20240521,175800,623460720,18300,18300,18300,18300,0
20240521,175700,623460720,18300,18300,18300,18300,0
20240521,175600,623460720,18300,18300,18300,18300,0
20240521,175500,623460720,18300,18300,18300,18300,0
20240521,175400,623460720,18300,18300,18300,18300,0
20240521,175300,623460720,18300,18300,18300,18300,0
20240521,175200,623460720,18300,18300,18300,18300,0
20240521,175100,623460720,18300,18300,18300,18300,0
20240521,175000,623460720,18300,18300,18300,18300,0
20240521,174900,623460720,18300,18300,18300,18300,0
20240521,174800,623460720,18300,18300,18300,18300,0
20240521,174700,623460720,18300,18300,18300,18300,0
20240521,174600,623460720,18300,18300,18300,18300,0
20240521,174500,623460720,18300,18300,18300,18300,0
20240521,174400,623460720,18300,18300,18300,18300,0
20240521,174300,623460720,18300,18300,18300,18300,0
20240521,174200,623460720,18300,18300,18300,18300,0
20240521,174100,623460720,18300,18300,18300,18300,0
20240521,174000,623460720,18300,18300,18300,18300,0
20240521,173900,623460720,18300,18300,18300,18300,0
20240521,173800,623460720,18300,18300,18300,18300,693
20240521,173700,623460720,18300,18300,18300,18300,0
20240521,173600,623460720,18300,18300,18300,18300,0
20240521,173500,623460720,18300,18300,18300,18300,0
20240521,173400,623460720,18300,18300,18300,18300,0
20240521,173300,623460720,18300,18300,18300,18300,0
20240521,173200,623460720,18300,18300,18300,18300,0
20240521,173100,623460720,18300,18300,18300,18300,0
20240521,173000,623460720,18300,18300,18300,18300,0
20240521,172900,623460720,18300,18300,18300,18300,0
20240521,172800,623460720,18300,18300,18300,18300,0
20240521,172700,623460720,18300,18300,18300,18300,0
20240521,172600,623460720,18300,18300,18300,18300,0
20240521,172500,623460720,18300,18300,18300,18300,0
20240521,172400,623460720,18300,18300,18300,18300,0
20240521,172300,623460720,18300,18300,18300,18300,0
20240521,172200,623460720,18300,18300,18300,18300,0
20240521,172100,623460720,18300,18300,18300,18300,0
20240521,172000,623460720,18300,18300,18300,18300,0
20240521,171900,623460720,18300,18300,18300,18300,0
20240521,171800,623460720,18300,18300,18300,18300,0
20240521,171700,623460720,18300,18300,18300,18300,0
20240521,171600,623460720,18300,18300,18300,18300,0
20240521,171500,623460720,18300,18300,18300,18300,0
20240521,171400,623460720,18300,18300,18300,18300,0
20240521,171300,623460720,18300,18300,18300,18300,0
20240521,171200,623460720,18300,18300,18300,18300,0
20240521,171100,623460720,18300,18300,18300,18300,0
20240521,171000,623460720,18300,18300,18300,18300,0
20240521,170900,623460720,18300,18300,18300,18300,0
20240521,170800,623460720,18300,18300,18300,18300,693
20240521,170700,623460720,18300,18300,18300,18300,0
20240521,170600,623460720,18300,18300,18300,18300,0
20240521,170500,623460720,18300,18300,18300,18300,0
20240521,170400,623460720,18300,18300,18300,18300,0
20240521,170300,623460720,18300,18300,18300,18300,0
20240521,170200,623460720,18300,18300,18300,18300,0
20240521,170100,623460720,18300,18300,18300,18300,0
20240521,170000,623460720,18300,18300,18300,18300,0
20240521,165900,623460720,18300,18300,18300,18300,0
20240521,165800,623460720,18300,18300,18300,18300,0
20240521,165700,623460720,18300,18300,18300,18300,0
20240521,165600,623460720,18300,18300,18300,18300,0
20240521,165500,623460720,18300,18300,18300,18300,0
20240521,165400,623460720,18300,18300,18300,18300,0
20240521,165300,623460720,18300,18300,18300,18300,0
20240521,165200,623460720,18300,18300,18300,18300,0
20240521,165100,623460720,18300,18300,18300,18300,0
20240521,165000,623460720,18300,18300,18300,18300,0
20240521,164900,623460720,18300,18300,18300,18300,0
20240521,164800,623460720,18300,18300,18300,18300,0
20240521,164700,623460720,18300,18300,18300,18300,0
20240521,164600,623460720,18300,18300,18300,18300,0
20240521,164500,623460720,18300,18300,18300,18300,0
20240521,164400,623460720,18300,18300,18300,18300,0
20240521,164300,623460720,18300,18300,18300,18300,0
20240521,164200,623460720,18300,18300,18300,18300,0
20240521,164100,623460720,18300,18300,18300,18300,0
20240521,164000,623460720,18300,18300,18300,18300,0
20240521,163900,623460720,18300,18300,18300,18300,0
20240521,163800,623460720,18300,18300,18300,18300,693
20240521,163700,623460720,18300,18300,18300,18300,0
20240521,163600,623460720,18300,18300,18300,18300,0
20240521,163500,623460720,18300,18300,18300,18300,0
20240521,163400,623460720,18300,18300,18300,18300,0
20240521,163300,623460720,18300,18300,18300,18300,0
20240521,163200,623460720,18300,18300,18300,18300,0
20240521,163100,623460720,18300,18300,18300,18300,0
20240521,163000,623460720,18300,18300,18300,18300,0
20240521,162900,623460720,18300,18300,18300,18300,0
20240521,162800,623460720,18300,18300,18300,18300,0
20240521,162700,623460720,18300,18300,18300,18300,0
20240521,162600,623460720,18300,18300,18300,18300,0
20240521,162500,623460720,18300,18300,18300,18300,0
20240521,162400,623460720,18300,18300,18300,18300,0
20240521,162300,623460720,18300,18300,18300,18300,0
20240521,162200,623460720,18300,18300,18300,18300,0
20240521,162100,623460720,18300,18300,18300,18300,0
20240521,162000,623460720,18300,18300,18300,18300,0
20240521,161900,623460720,18300,18300,18300,18300,0
20240521,161800,623460720,18300,18300,18300,18300,0
20240521,161700,623460720,18300,18300,18300,18300,0
20240521,161600,623460720,18300,18300,18300,18300,0
20240521,161500,623460720,18300,18300,18300,18300,0
20240521,161400,623460720,18300,18300,18300,18300,0
20240521,161300,623460720,18300,18300,18300,18300,0
20240521,161200,623460720,18300,18300,18300,18300,0
20240521,161100,623460720,18300,18300,18300,18300,0
20240521,161000,623460720,18300,18300,18300,18300,0
20240521,160900,623460720,18300,18300,18300,18300,0
20240521,160800,623460720,18300,18300,18300,18300,693
20240521,160700,623460720,18300,18300,18300,18300,0
20240521,160600,623460720,18300,18300,18300,18300,0
20240521,160500,623460720,18300,18300,18300,18300,0
20240521,160400,623460720,18300,18300,18300,18300,0
20240521,160300,623460720,18300,18300,18300,18300,0
20240521,160200,623460720,18300,18300,18300,18300,0
20240521,160100,623460720,18300,18300,18300,18300,0
20240521,160000,623460720,18300,18300,18300,18300,0
20240521,155900,623460720,18300,18300,18300,18300,0
20240521,155800,623460720,18300,18300,18300,18300,0
20240521,155700,623460720,18300,18300,18300,18300,0
20240521,155600,623460720,18300,18300,18300,18300,0
20240521,155500,623460720,18300,18300,18300,18300,0
20240521,155400,623460720,18300,18300,18300,18300,0
20240521,155300,623460720,18300,18300,18300,18300,0
20240521,155200,623460720,18300,18300,18300,18300,0
20240521,155100,623460720,18300,18300,18300,18300,0
20240521,155000,623460720,18300,18300,18300,18300,0
20240521,154900,623460720,18300,18300,18300,18300,0
20240521,154800,623460720,18300,18300,18300,18300,0
20240521,154700,623460720,18300,18300,18300,18300,0
20240521,154600,623460720,18300,18300,18300,18300,0
20240521,154500,623460720,18300,18300,18300,18300,0
20240521,154400,623460720,18300,18300,18300,18300,0
20240521,154300,623460720,18300,18300,18300,18300,0
20240521,154200,623460720,18300,18300,18300,18300,0
20240521,154100,623460720,18300,18300,18300,18300,0
20240521,154000,623460720,18300,18300,18300,18300,0
20240521,153900,623460720,18300,18300,18300,18300,0
20240521,153800,623460720,18300,18300,18300,18300,693
20240521,153700,623460720,18300,18300,18300,18300,0
20240521,153600,623460720,18300,18300,18300,18300,0
20240521,153500,623460720,18300,18300,18300,18300,0
20240521,153400,623460720,18300,18300,18300,18300,0
20240521,153300,623460720,18300,18300,18300,18300,0
20240521,153200,623460720,18300,18300,18300,18300,0
20240521,153100,623460720,18300,18300,18300,18300,0
20240521,153000,623460720,18300,18300,18300,18300,693
20240521,152900,610778820,18270,18270,18270,18270,0
20240521,152800,610778820,18270,18270,18270,18270,0
20240521,152700,610778820,18270,18270,18270,18270,0
20240521,152600,610778820,18270,18270,18270,18270,0
20240521,152500,610778820,18270,18270,18270,18270,0
20240521,152400,610778820,18270,18270,18270,18270,0
20240521,152300,610778820,18270,18270,18270,18270,0
20240521,152200,610778820,18270,18270,18270,18270,0
20240521,152100,610778820,18270,18270,18270,18270,0
20240521,152000,610778820,18270,18270,18270,18270,0
20240521,151900,610778820,18270,18270,18270,18260,112
20240521,151800,608732680,18270,18260,18270,18240,170
20240521,151700,605630090,18240,18240,18240,18240,22
20240521,151600,605228810,18240,18240,18240,18240,59
20240521,151500,604152650,18240,18240,18240,18240,10
20240521,151400,603970250,18240,18240,18260,18240,9
20240521,151300,603806070,18240,18240,18240,18240,20
20240521,151200,603441270,18240,18240,18240,18240,8
20240521,151100,603295350,18240,18240,18240,18240,8
20240521,151000,603149430,18260,18260,18270,18240,34
20240521,150900,602528810,18260,18260,18270,18260,59
20240521,150800,601451460,18260,18260,18260,18260,2
20240521,150700,601414940,18290,18240,18290,18240,1162
20240521,150600,580186220,18230,18230,18230,18230,5
20240521,150500,580095070,18220,18230,18230,18220,2
20240521,150400,580058620,18220,18230,18240,18220,51
20240521,150300,579129170,18230,18230,18230,18230,0
20240521,150200,579129170,18230,18200,18230,18200,2
20240521,150100,579092740,18220,18220,18220,18220,11
20240521,150000,578892320,18200,18230,18230,18200,143
20240521,145900,576289460,18240,18230,18240,18230,5
20240521,145800,576198290,18230,18210,18230,18210,92
20240521,145700,574522130,18210,18220,18220,18210,45
20240521,145600,573702370,18210,18210,18210,18210,0
20240521,145500,573702370,18210,18220,18220,18200,75
20240521,145400,572337050,18220,18210,18220,18210,148
20240521,145300,569641890,18230,18220,18230,18220,71
20240521,145200,568347740,18220,18220,18220,18220,60
20240521,145100,567254540,18210,18200,18210,18200,93
20240521,145000,565561750,18220,18220,18220,18210,38
20240521,144900,564869550,18210,18200,18210,18200,26
20240521,144800,564396110,18200,18210,18210,18200,303
20240521,144700,558880480,18210,18210,18210,18210,16
20240521,144600,558589120,18210,18210,18210,18210,17
20240521,144500,558279550,18200,18210,18210,18200,136
20240521,144400,555803440,18210,18210,18210,18210,20
20240521,144300,555439240,18220,18220,18220,18220,48
20240521,144200,554564680,18220,18220,18220,18220,93
20240521,144100,552870220,18220,18220,18220,18220,0
20240521,144000,552870220,18220,18220,18230,18220,123
20240521,143900,550629150,18210,18210,18210,18210,401
20240521,143800,543326940,18220,18220,18230,18220,26
20240521,143700,542853190,18220,18210,18220,18210,18
20240521,143600,542525270,18220,18220,18220,18220,89
20240521,143500,540903690,18220,18220,18220,18220,18
20240521,143400,540575730,18220,18220,18220,18220,14
20240521,143300,540320650,18220,18220,18220,18220,100
20240521,143200,538498650,18220,18220,18220,18220,14
20240521,143100,538243570,18220,18220,18220,18220,26
20240521,143000,537769850,18220,18220,18220,18220,88
20240521,142900,536166490,18220,18220,18220,18220,26
20240521,142800,535692770,18230,18220,18230,18220,16
20240521,142700,535401230,18230,18220,18230,18220,101
20240521,142600,533560990,18220,18220,18220,18220,13
20240521,142500,533324130,18220,18220,18220,18220,0
20240521,142400,533324130,18220,18220,18220,18220,89
20240521,142300,531702550,18220,18220,18220,18220,14
20240521,142200,531447470,18230,18230,18230,18230,7
20240521,142100,531319860,18230,18230,18230,18230,125
20240521,142000,529041110,18240,18240,18240,18240,14
20240521,141900,528785750,18240,18230,18240,18230,82
20240521,141800,527290620,18240,18230,18240,18230,92
20240521,141700,525612680,18240,18220,18240,18220,126
20240521,141600,523314870,18230,18220,18230,18220,25
20240521,141500,522859260,18220,18230,18230,18220,104
20240521,141400,520964080,18230,18230,18230,18230,0
20240521,141300,520964080,18230,18220,18230,18220,184
20240521,141200,517611440,18220,18220,18220,18220,14
20240521,141100,517356360,18220,18220,18220,18220,14
20240521,141000,517101280,18230,18230,18230,18230,95
20240521,140900,515369430,18240,18240,18240,18240,33
20240521,140800,514767510,18240,18230,18240,18230,17
20240521,140700,514457590,18230,18230,18230,18220,156
20240521,140600,511614150,18240,18250,18250,18240,14
20240521,140500,511358680,18250,18250,18250,18250,14
20240521,140400,511103180,18250,18250,18250,18250,89
20240521,140300,509478930,18250,18250,18250,18250,14
20240521,140200,509223430,18260,18260,18260,18260,44
20240521,140100,508419990,18250,18250,18250,18250,128
20240521,140000,506083990,18280,18280,18280,18280,0
20240521,135900,506083990,18280,18260,18280,18260,29
20240521,135800,505554160,18250,18250,18250,18240,127
20240521,135700,503236550,18270,18260,18280,18240,88
20240521,135600,501629680,18250,18240,18250,18240,37
20240521,135500,500954570,18250,18220,18250,18210,93
20240521,135400,499260760,18220,18220,18220,18220,14
20240521,135300,499005680,18230,18250,18250,18230,19
20240521,135200,498659290,18260,18220,18260,18210,416
20240521,135100,491080200,18220,18220,18220,18220,35
20240521,135000,490442500,18220,18220,18220,18220,158
20240521,134900,487563740,18220,18240,18240,18220,18
20240521,134800,487235670,18240,18240,18240,18240,26
20240521,134700,486761430,18240,18230,18240,18230,15
20240521,134600,486487970,18240,18250,18250,18230,20
20240521,134500,486123290,18250,18250,18250,18250,14
20240521,134400,485867790,18250,18250,18250,18250,34
20240521,134300,485247290,18260,18270,18270,18260,27
20240521,134200,484754260,18280,18290,18290,18280,3
20240521,134100,484699410,18300,18310,18310,18300,83
20240521,134000,483179690,18310,18340,18370,18310,116
20240521,133900,481053670,18320,18310,18320,18310,295
20240521,133800,475652210,18300,18290,18300,18290,15
20240521,133700,475377850,18310,18290,18310,18290,101
20240521,133600,473530360,18310,18290,18360,18290,278
20240521,133500,468441560,18300,18240,18300,18240,553
20240521,133400,458338850,18230,18220,18240,18220,130
20240521,133300,455969180,18220,18220,18220,18220,14
20240521,133200,455714100,18220,18220,18220,18220,28
20240521,133100,455203940,18210,18210,18210,18210,75
20240521,133000,453838190,18230,18210,18230,18210,888
20240521,132900,437659920,18200,18200,18200,18200,19
20240521,132800,437314120,18190,18200,18200,18190,171
20240521,132700,434202800,18190,18200,18200,18190,19
20240521,132600,433857140,18190,18200,18200,18190,23
20240521,132500,433438680,18200,18200,18200,18200,14
20240521,132400,433183880,18200,18200,18200,18200,79
20240521,132300,431746080,18190,18190,18190,18190,74
20240521,132200,430400020,18200,18200,18200,18200,14
20240521,132100,430145220,18210,18190,18210,18190,104
20240521,132000,428252080,18190,18190,18190,18190,144
20240521,131900,425632720,18200,18190,18200,18190,15
20240521,131800,425359860,18200,18200,18200,18200,2
20240521,131700,425323460,18200,18200,18200,18200,99
20240521,131600,423521660,18200,18200,18200,18200,0
20240521,131500,423521660,18200,18200,18200,18200,371
20240521,131400,416769460,18200,18210,18210,18200,38
20240521,131300,416077670,18210,18210,18210,18210,11
20240521,131200,415877360,18200,18200,18200,18200,0
20240521,131100,415877360,18200,18200,18200,18190,195
20240521,131000,412328440,18200,18200,18200,18200,4
20240521,130900,412255640,18200,18200,18200,18200,0
20240521,130800,412255640,18200,18220,18220,18200,131
20240521,130700,409871180,18220,18220,18220,18220,0
20240521,130600,409871180,18220,18220,18220,18220,0
20240521,130500,409871180,18220,18230,18230,18220,14
20240521,130400,409615970,18230,18230,18230,18230,0
20240521,130300,409615970,18230,18230,18230,18230,18
20240521,130200,409287830,18220,18220,18220,18210,160
20240521,130100,406374070,18220,18220,18220,18220,13
20240521,130000,406137210,18230,18220,18230,18220,2
20240521,125900,406100760,18230,18220,18240,18220,85
20240521,125800,404551000,18210,18200,18210,18200,36
20240521,125700,403895550,18200,18200,18200,18200,166
20240521,125600,400874350,18190,18210,18210,18190,99
20240521,125500,399072520,18200,18210,18210,18200,81
20240521,125400,397597650,18210,18210,18210,18210,0
20240521,125300,397597650,18210,18210,18210,18210,94
20240521,125200,395885910,18210,18210,18210,18210,5
20240521,125100,395794860,18220,18220,18220,18220,6
20240521,125000,395685540,18220,18230,18230,18220,166
20240521,124900,392660550,18230,18230,18230,18230,4
20240521,124800,392587630,18240,18240,18240,18240,0
20240521,124700,392587630,18240,18240,18240,18240,115
20240521,124600,390490030,18240,18240,18240,18240,0
20240521,124500,390490030,18240,18240,18240,18240,0
20240521,124400,390490030,18240,18250,18250,18240,80
20240521,124300,389030770,18250,18250,18250,18250,0
20240521,124200,389030770,18250,18240,18250,18240,190
20240521,124100,385564170,18250,18250,18250,18250,0
20240521,124000,385564170,18250,18250,18250,18250,19
20240521,123900,385217420,18250,18250,18250,18250,3
20240521,123800,385162670,18260,18260,18260,18260,51
20240521,123700,384231410,18260,18280,18280,18260,17
20240521,123600,383920880,18270,18280,18280,18270,175
20240521,123500,380722880,18300,18270,18300,18270,381
20240521,123400,373760850,18260,18260,18260,18260,0
20240521,123300,373760850,18260,18280,18280,18260,39
20240521,123200,373048630,18280,18280,18300,18280,34
20240521,123100,372427090,18300,18270,18300,18270,169
20240521,123000,369339220,18260,18260,18260,18260,155
20240521,122900,366508920,18260,18260,18260,18260,0
20240521,122800,366508920,18260,18260,18260,18260,0
20240521,122700,366508920,18260,18260,18260,18260,105
20240521,122600,364591620,18270,18270,18270,18270,1
20240521,122500,364573350,18280,18280,18280,18280,1
20240521,122400,364555070,18290,18290,18290,18290,15
20240521,122300,364280720,18310,18250,18310,18250,261
20240521,122200,359507710,18250,18250,18250,18250,1
20240521,122100,359489460,18250,18260,18260,18250,73
20240521,122000,358157200,18260,18260,18260,18260,1
20240521,121900,358138940,18260,18260,18260,18260,2
20240521,121800,358102420,18260,18240,18270,18240,280
20240521,121700,352992050,18250,18210,18250,18210,87
20240521,121600,351407490,18210,18210,18210,18210,2
20240521,121500,351371070,18210,18210,18210,18210,102
20240521,121400,349513650,18200,18200,18200,18200,0
20240521,121300,349513650,18200,18200,18200,18200,21
20240521,121200,349131450,18190,18190,18190,18190,74
20240521,121100,347785390,18190,18190,18190,18190,0
20240521,121000,347785390,18190,18190,18190,18190,28
20240521,120900,347276070,18210,18200,18210,18190,85
20240521,120800,345729800,18190,18190,18190,18190,0
20240521,120700,345729800,18190,18190,18190,18190,0
20240521,120600,345729800,18190,18180,18200,18180,365
20240521,120500,339092730,18200,18200,18200,18200,1
20240521,120400,339074530,18200,18190,18200,18190,103
20240521,120300,337200880,18190,18190,18190,18190,16
20240521,120200,336909840,18190,18190,18190,18190,0
20240521,120100,336909840,18190,18210,18210,18190,4
20240521,120000,336837040,18200,18230,18240,18200,93
20240521,115900,335143860,18230,18180,18230,18170,764
20240521,115800,321247390,18170,18170,18170,18170,1
20240521,115700,321229220,18180,18190,18190,18180,96
20240521,115600,319483930,18190,18190,18190,18190,11
20240521,115500,319283840,18190,18190,18190,18190,26
20240521,115400,318810900,18190,18190,18190,18190,0
20240521,115300,318810900,18190,18210,18210,18180,853
20240521,115200,303292020,18220,18220,18220,18220,32
20240521,115100,302708980,18220,18240,18240,18220,279
20240521,115000,297622760,18240,18250,18250,18240,99
20240521,114900,295816990,18240,18250,18250,18240,76
20240521,114800,294430730,18250,18250,18250,18250,0
20240521,114700,294430730,18250,18250,18250,18250,10
20240521,114600,294248230,18240,18240,18240,18240,74
20240521,114500,292898470,18250,18250,18250,18250,104
20240521,114400,291000470,18250,18250,18250,18250,2
20240521,114300,290963970,18250,18250,18250,18240,97
20240521,114200,289194470,18250,18250,18250,18250,22
20240521,114100,288792970,18250,18250,18250,18250,8
20240521,114000,288646970,18250,18250,18250,18240,86
20240521,113900,287078280,18250,18250,18250,18250,23
20240521,113800,286658530,18250,18240,18250,18240,25
20240521,113700,286202380,18240,18250,18250,18240,196
20240521,113600,282626230,18250,18250,18250,18250,0
20240521,113500,282626230,18250,18250,18250,18240,534
20240521,113400,272881500,18250,18260,18260,18250,107
20240521,113300,270928740,18250,18260,18260,18250,117
20240521,113200,268792440,18260,18260,18260,18260,0
20240521,113100,268792440,18260,18260,18260,18260,13
20240521,113000,268555060,18270,18270,18270,18270,1
20240521,112900,268536790,18270,18270,18270,18270,114
20240521,112800,266454010,18270,18270,18270,18270,205
20240521,112700,262708660,18270,18270,18270,18270,0
20240521,112600,262708660,18270,18270,18270,18270,4
20240521,112500,262635580,18280,18310,18310,18280,19
20240521,112400,262288070,18310,18310,18310,18310,23
20240521,112300,261866940,18310,18310,18310,18310,0
20240521,112200,261866940,18310,18310,18310,18310,54
20240521,112100,260878200,18320,18320,18320,18320,1
20240521,112000,260859880,18300,18300,18300,18300,8
20240521,111900,260713480,18320,18300,18320,18300,47
20240521,111800,259852550,18280,18280,18280,18280,136
20240521,111700,257366470,18270,18290,18290,18260,250
20240521,111600,252801130,18320,18300,18360,18300,505
20240521,111500,243547080,18300,18300,18300,18300,0
20240521,111400,243547080,18300,18280,18300,18280,122
20240521,111300,241316600,18280,18280,18280,18280,12
20240521,111200,241097240,18280,18280,18280,18280,6
20240521,111100,240987560,18280,18280,18280,18280,79
20240521,111000,239543440,18280,18280,18280,18280,4
20240521,110900,239470320,18280,18280,18280,18280,0
20240521,110800,239470320,18280,18250,18280,18250,87
20240521,110700,237882290,18270,18260,18270,18260,200
20240521,110600,234230170,18270,18270,18270,18270,9
20240521,110500,234065740,18280,18280,18280,18280,97
20240521,110400,232292580,18290,18290,18290,18290,1
20240521,110300,232274290,18290,18290,18290,18290,1
20240521,110200,232256000,18300,18280,18300,18280,77
20240521,110100,230848380,18300,18280,18420,18280,132
20240521,110000,228420350,18270,18270,18270,18270,77
20240521,105900,227013560,18280,18280,18280,18280,61
20240521,105800,225898480,18280,18280,18290,18280,32
20240521,105700,225313220,18290,18280,18290,18280,27
20240521,105600,224819430,18280,18280,18280,18280,412
20240521,105500,217288070,18280,18280,18290,18280,18
20240521,105400,216959020,18280,18280,18280,18280,1
20240521,105300,216940740,18280,18290,18290,18280,89
20240521,105200,215313670,18290,18280,18290,18280,36
20240521,105100,214655240,18290,18300,18300,18290,8
20240521,105000,214508910,18320,18290,18320,18290,18
20240521,104900,214179360,18280,18290,18310,18280,19
20240521,104800,213831840,18300,18280,18300,18280,157
20240521,104700,210961860,18280,18280,18280,18280,5
20240521,104600,210870460,18280,18290,18290,18280,54
20240521,104500,209883330,18310,18270,18310,18270,57
20240521,104400,208841890,18270,18280,18280,18270,133
20240521,104300,206411610,18270,18270,18270,18270,16
20240521,104200,206119290,18270,18310,18310,18270,131
20240521,104100,203725530,18310,18310,18370,18310,206
20240521,104000,199947660,18310,18290,18320,18290,48
20240521,103900,199069180,18270,18270,18270,18270,1
20240521,103800,199050910,18280,18300,18300,18270,168
20240521,103700,195979940,18310,18310,18310,18310,0
20240521,103600,195979940,18310,18300,18310,18290,3
20240521,103500,195925040,18320,18260,18320,18260,108
20240521,103400,193949100,18260,18260,18260,18260,211
20240521,103300,190096240,18270,18260,18270,18260,37
20240521,103200,189420610,18260,18260,18260,18260,165
20240521,103100,186407710,18260,18280,18290,18260,373
20240521,103000,179592700,18260,18270,18270,18260,20
20240521,102900,179227320,18280,18290,18290,18280,127
20240521,102800,176905670,18290,18290,18290,18280,7
20240521,102700,176777680,18290,18290,18290,18290,1
20240521,102600,176759390,18300,18300,18300,18300,1
20240521,102500,176741090,18310,18300,18310,18300,166
20240521,102400,173703270,18290,18300,18300,18280,346
20240521,102300,167374220,18300,18310,18310,18300,10
20240521,102200,167191130,18310,18310,18310,18310,2
20240521,102100,167154510,18310,18310,18310,18310,33
20240521,102000,166550280,18310,18300,18310,18300,9
20240521,101900,166385500,18310,18310,18310,18310,2
20240521,101800,166348880,18310,18320,18320,18300,9
20240521,101700,166184070,18330,18330,18330,18330,3
20240521,101600,166129080,18330,18330,18330,18330,59
20240521,101500,165047610,18340,18340,18340,18330,36
20240521,101400,164387550,18350,18350,18350,18350,3
20240521,101300,164332500,18340,18330,18350,18330,34
20240521,101200,163709220,18350,18370,18370,18310,239
20240521,101100,159326910,18370,18420,18420,18370,233
20240521,101000,155039940,18420,18420,18420,18420,0
20240521,100900,155039940,18420,18390,18440,18360,466
20240521,100800,146465400,18390,18350,18390,18350,6
20240521,100700,146355130,18360,18350,18360,18350,152
20240521,100600,143565920,18340,18290,18340,18290,194
20240521,100500,140010130,18290,18290,18290,18290,5
20240521,100400,139918680,18280,18270,18290,18270,140
20240521,100300,137359750,18270,18270,18270,18260,158
20240521,100200,134474450,18270,18290,18290,18270,67
20240521,100100,133249610,18300,18320,18320,18300,216
20240521,100000,129296470,18310,18320,18320,18310,105
20240521,095900,127373900,18310,18310,18310,18310,0
20240521,095800,127373900,18310,18330,18330,18310,133
20240521,095700,124937450,18350,18370,18370,18330,556
20240521,095600,114733560,18380,18370,18380,18370,7
20240521,095500,114604940,18370,18370,18370,18370,7
20240521,095400,114476350,18360,18420,18420,18360,811
20240521,095300,99561650,18430,18450,18450,18420,1152
20240521,095200,78327940,18460,18460,18460,18460,6
20240521,095100,78217180,18460,18460,18470,18460,246
20240521,095000,73675980,18460,18460,18470,18460,39
20240521,094900,72955970,18460,18470,18470,18460,3
20240521,094800,72900570,18460,18470,18470,18460,139
20240521,094700,70334520,18470,18470,18470,18470,81
20240521,094600,68838450,18470,18470,18470,18470,2
20240521,094500,68801510,18470,18480,18480,18470,109
20240521,094400,66788260,18480,18480,18480,18480,10
20240521,094300,66603460,18480,18480,18480,18480,3
20240521,094200,66548020,18480,18490,18490,18480,17
20240521,094100,66233800,18500,18490,18500,18490,135
20240521,094000,63737640,18470,18470,18480,18470,15
20240521,093900,63460560,18490,18500,18510,18490,5
20240521,093800,63368080,18480,18480,18480,18480,58
20240521,093700,62296240,18480,18480,18480,18470,126
20240521,093600,59967880,18490,18500,18500,18480,581
20240521,093500,49221890,18510,18510,18510,18500,7
20240521,093400,49092360,18500,18510,18510,18500,19
20240521,093300,48740680,18520,18520,18520,18520,6
20240521,093200,48629560,18530,18530,18530,18530,1
20240521,093100,48611030,18510,18530,18530,18510,143
20240521,093000,45963980,18520,18520,18520,18510,52
20240521,092900,45000950,18530,18530,18530,18530,2
20240521,092800,44963890,18530,18520,18550,18520,98
20240521,092700,43148740,18520,18510,18520,18510,3
20240521,092600,43093190,18520,18520,18520,18520,0
20240521,092500,43093190,18520,18520,18520,18510,232
20240521,092400,38796770,18530,18540,18540,18530,3
20240521,092300,38741160,18540,18540,18540,18540,9
20240521,092200,38574300,18550,18580,18580,18550,34
20240521,092100,37943230,18580,18580,18580,18580,0
20240521,092000,37943230,18580,18590,18590,18580,19
20240521,091900,37590190,18580,18590,18590,18580,12
20240521,091800,37367120,18610,18610,18610,18610,0
20240521,091700,37367120,18610,18590,18610,18590,6
20240521,091600,37255560,18620,18550,18630,18550,123
20240521,091500,34964770,18530,18520,18530,18520,137
20240521,091400,32426210,18510,18510,18510,18510,0
20240521,091300,32426210,18510,18600,18600,18510,360
20240521,091200,25755600,18560,18530,18590,18530,212
20240521,091100,21815690,18510,18560,18560,18510,16
20240521,091000,21519250,18550,18590,18590,18550,93
20240521,090900,19792100,18620,18620,18620,18620,0
20240521,090800,19792100,18620,18620,18620,18620,0
20240521,090700,19792100,18620,18620,18620,18620,1
20240521,090600,19773480,18620,18540,18620,18530,172
20240521,090500,16582300,18580,18600,18600,18580,27
20240521,090400,16080260,18500,18500,18620,18500,50
20240521,090300,15152020,18500,18600,18600,18500,124
20240521,090200,12846720,18600,18600,18600,18600,0
20240521,090100,12846720,18600,18600,18700,18600,15
20240521,090000,12567620,18600,18460,18770,18430,680