KissMeData/004090/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,184100,13463723360,15160,15160,15160,15160,11894
20240521,184000,13463723360,15160,15160,15160,15160,0
20240521,183900,13463723360,15160,15160,15160,15160,0
20240521,183800,13463723360,15160,15160,15160,15160,0
20240521,183700,13463723360,15160,15160,15160,15160,0
20240521,183600,13463723360,15160,15160,15160,15160,0
20240521,183500,13463723360,15160,15160,15160,15160,0
20240521,183400,13463723360,15160,15160,15160,15160,0
20240521,183300,13463723360,15160,15160,15160,15160,0
20240521,183200,13463723360,15160,15160,15160,15160,0
20240521,183100,13463723360,15160,15160,15160,15160,0
20240521,183000,13463723360,15160,15160,15160,15160,0
20240521,182900,13463723360,15160,15160,15160,15160,0
20240521,182800,13463723360,15160,15160,15160,15160,0
20240521,182700,13463723360,15160,15160,15160,15160,0
20240521,182600,13463723360,15160,15160,15160,15160,0
20240521,182500,13463723360,15160,15160,15160,15160,0
20240521,182400,13463723360,15160,15160,15160,15160,0
20240521,182300,13463723360,15160,15160,15160,15160,0
20240521,182200,13463723360,15160,15160,15160,15160,0
20240521,182100,13463723360,15160,15160,15160,15160,0
20240521,182000,13463723360,15160,15160,15160,15160,0
20240521,181900,13463723360,15160,15160,15160,15160,0
20240521,181800,13463723360,15160,15160,15160,15160,0
20240521,181700,13463723360,15160,15160,15160,15160,0
20240521,181600,13463723360,15160,15160,15160,15160,0
20240521,181500,13463723360,15160,15160,15160,15160,0
20240521,181400,13463723360,15160,15160,15160,15160,0
20240521,181300,13463723360,15160,15160,15160,15160,0
20240521,181200,13463723360,15160,15160,15160,15160,0
20240521,181100,13463723360,15160,15160,15160,15160,11894
20240521,181000,13463723360,15160,15160,15160,15160,0
20240521,180900,13463723360,15160,15160,15160,15160,0
20240521,180800,13463723360,15160,15160,15160,15160,0
20240521,180700,13463723360,15160,15160,15160,15160,0
20240521,180600,13463723360,15160,15160,15160,15160,0
20240521,180500,13463723360,15160,15160,15160,15160,0
20240521,180400,13463723360,15160,15160,15160,15160,0
20240521,180300,13463723360,15160,15160,15160,15160,0
20240521,180200,13463723360,15160,15160,15160,15160,0
20240521,180100,13463723360,15160,15160,15160,15160,0
20240521,180000,13463723360,15160,15160,15160,15160,0
20240521,175900,13463723360,15160,15160,15160,15160,0
20240521,175800,13463723360,15160,15160,15160,15160,0
20240521,175700,13463723360,15160,15160,15160,15160,0
20240521,175600,13463723360,15160,15160,15160,15160,0
20240521,175500,13463723360,15160,15160,15160,15160,0
20240521,175400,13463723360,15160,15160,15160,15160,0
20240521,175300,13463723360,15160,15160,15160,15160,0
20240521,175200,13463723360,15160,15160,15160,15160,0
20240521,175100,13463723360,15160,15160,15160,15160,0
20240521,175000,13463723360,15160,15160,15160,15160,0
20240521,174900,13463723360,15160,15160,15160,15160,0
20240521,174800,13463723360,15160,15160,15160,15160,0
20240521,174700,13463723360,15160,15160,15160,15160,0
20240521,174600,13463723360,15160,15160,15160,15160,0
20240521,174500,13463723360,15160,15160,15160,15160,0
20240521,174400,13463723360,15160,15160,15160,15160,0
20240521,174300,13463723360,15160,15160,15160,15160,0
20240521,174200,13463723360,15160,15160,15160,15160,0
20240521,174100,13463723360,15160,15160,15160,15160,11894
20240521,174000,13463723360,15160,15160,15160,15160,0
20240521,173900,13463723360,15160,15160,15160,15160,0
20240521,173800,13463723360,15160,15160,15160,15160,0
20240521,173700,13463723360,15160,15160,15160,15160,0
20240521,173600,13463723360,15160,15160,15160,15160,0
20240521,173500,13463723360,15160,15160,15160,15160,0
20240521,173400,13463723360,15160,15160,15160,15160,0
20240521,173300,13463723360,15160,15160,15160,15160,0
20240521,173200,13463723360,15160,15160,15160,15160,0
20240521,173100,13463723360,15160,15160,15160,15160,0
20240521,173000,13463723360,15160,15160,15160,15160,0
20240521,172900,13463723360,15160,15160,15160,15160,0
20240521,172800,13463723360,15160,15160,15160,15160,0
20240521,172700,13463723360,15160,15160,15160,15160,0
20240521,172600,13463723360,15160,15160,15160,15160,0
20240521,172500,13463723360,15160,15160,15160,15160,0
20240521,172400,13463723360,15160,15160,15160,15160,0
20240521,172300,13463723360,15160,15160,15160,15160,0
20240521,172200,13463723360,15160,15160,15160,15160,0
20240521,172100,13463723360,15160,15160,15160,15160,0
20240521,172000,13463723360,15160,15160,15160,15160,0
20240521,171900,13463723360,15160,15160,15160,15160,0
20240521,171800,13463723360,15160,15160,15160,15160,0
20240521,171700,13463723360,15160,15160,15160,15160,0
20240521,171600,13463723360,15160,15160,15160,15160,0
20240521,171500,13463723360,15160,15160,15160,15160,0
20240521,171400,13463723360,15160,15160,15160,15160,0
20240521,171300,13463723360,15160,15160,15160,15160,0
20240521,171200,13463723360,15160,15160,15160,15160,0
20240521,171100,13463723360,15160,15160,15160,15160,11894
20240521,171000,13463723360,15160,15160,15160,15160,0
20240521,170900,13463723360,15160,15160,15160,15160,0
20240521,170800,13463723360,15160,15160,15160,15160,0
20240521,170700,13463723360,15160,15160,15160,15160,0
20240521,170600,13463723360,15160,15160,15160,15160,0
20240521,170500,13463723360,15160,15160,15160,15160,0
20240521,170400,13463723360,15160,15160,15160,15160,0
20240521,170300,13463723360,15160,15160,15160,15160,0
20240521,170200,13463723360,15160,15160,15160,15160,0
20240521,170100,13463723360,15160,15160,15160,15160,0
20240521,170000,13463723360,15160,15160,15160,15160,0
20240521,165900,13463723360,15160,15160,15160,15160,0
20240521,165800,13463723360,15160,15160,15160,15160,0
20240521,165700,13463723360,15160,15160,15160,15160,0
20240521,165600,13463723360,15160,15160,15160,15160,0
20240521,165500,13463723360,15160,15160,15160,15160,0
20240521,165400,13463723360,15160,15160,15160,15160,0
20240521,165300,13463723360,15160,15160,15160,15160,0
20240521,165200,13463723360,15160,15160,15160,15160,0
20240521,165100,13463723360,15160,15160,15160,15160,0
20240521,165000,13463723360,15160,15160,15160,15160,0
20240521,164900,13463723360,15160,15160,15160,15160,0
20240521,164800,13463723360,15160,15160,15160,15160,0
20240521,164700,13463723360,15160,15160,15160,15160,0
20240521,164600,13463723360,15160,15160,15160,15160,0
20240521,164500,13463723360,15160,15160,15160,15160,0
20240521,164400,13463723360,15160,15160,15160,15160,0
20240521,164300,13463723360,15160,15160,15160,15160,0
20240521,164200,13463723360,15160,15160,15160,15160,0
20240521,164100,13463723360,15160,15160,15160,15160,11894
20240521,164000,13463723360,15160,15160,15160,15160,0
20240521,163900,13463723360,15160,15160,15160,15160,0
20240521,163800,13463723360,15160,15160,15160,15160,0
20240521,163700,13463723360,15160,15160,15160,15160,0
20240521,163600,13463723360,15160,15160,15160,15160,0
20240521,163500,13463723360,15160,15160,15160,15160,0
20240521,163400,13463723360,15160,15160,15160,15160,0
20240521,163300,13463723360,15160,15160,15160,15160,0
20240521,163200,13463723360,15160,15160,15160,15160,0
20240521,163100,13463723360,15160,15160,15160,15160,0
20240521,163000,13463723360,15160,15160,15160,15160,0
20240521,162900,13463723360,15160,15160,15160,15160,0
20240521,162800,13463723360,15160,15160,15160,15160,0
20240521,162700,13463723360,15160,15160,15160,15160,0
20240521,162600,13463723360,15160,15160,15160,15160,0
20240521,162500,13463723360,15160,15160,15160,15160,0
20240521,162400,13463723360,15160,15160,15160,15160,0
20240521,162300,13463723360,15160,15160,15160,15160,0
20240521,162200,13463723360,15160,15160,15160,15160,0
20240521,162100,13463723360,15160,15160,15160,15160,0
20240521,162000,13463723360,15160,15160,15160,15160,0
20240521,161900,13463723360,15160,15160,15160,15160,0
20240521,161800,13463723360,15160,15160,15160,15160,0
20240521,161700,13463723360,15160,15160,15160,15160,0
20240521,161600,13463723360,15160,15160,15160,15160,0
20240521,161500,13463723360,15160,15160,15160,15160,0
20240521,161400,13463723360,15160,15160,15160,15160,0
20240521,161300,13463723360,15160,15160,15160,15160,0
20240521,161200,13463723360,15160,15160,15160,15160,0
20240521,161100,13463723360,15160,15160,15160,15160,11894
20240521,161000,13463723360,15160,15160,15160,15160,0
20240521,160900,13463723360,15160,15160,15160,15160,0
20240521,160800,13463723360,15160,15160,15160,15160,0
20240521,160700,13463723360,15160,15160,15160,15160,0
20240521,160600,13463723360,15160,15160,15160,15160,0
20240521,160500,13463723360,15160,15160,15160,15160,0
20240521,160400,13463723360,15160,15160,15160,15160,0
20240521,160300,13463723360,15160,15160,15160,15160,0
20240521,160200,13463723360,15160,15160,15160,15160,0
20240521,160100,13463723360,15160,15160,15160,15160,0
20240521,160000,13463723360,15160,15160,15160,15160,0
20240521,155900,13463723360,15160,15160,15160,15160,0
20240521,155800,13463723360,15160,15160,15160,15160,0
20240521,155700,13463723360,15160,15160,15160,15160,0
20240521,155600,13463723360,15160,15160,15160,15160,0
20240521,155500,13463723360,15160,15160,15160,15160,0
20240521,155400,13463723360,15160,15160,15160,15160,0
20240521,155300,13463723360,15160,15160,15160,15160,0
20240521,155200,13463723360,15160,15160,15160,15160,0
20240521,155100,13463723360,15160,15160,15160,15160,0
20240521,155000,13463723360,15160,15160,15160,15160,0
20240521,154900,13463723360,15160,15160,15160,15160,0
20240521,154800,13463723360,15160,15160,15160,15160,0
20240521,154700,13463723360,15160,15160,15160,15160,0
20240521,154600,13463723360,15160,15160,15160,15160,0
20240521,154500,13463723360,15160,15160,15160,15160,0
20240521,154400,13463723360,15160,15160,15160,15160,0
20240521,154300,13463723360,15160,15160,15160,15160,0
20240521,154200,13463723360,15160,15160,15160,15160,0
20240521,154100,13463723360,15160,15160,15160,15160,11894
20240521,154000,13463723360,15160,15160,15160,15160,0
20240521,153900,13463723360,15160,15160,15160,15160,0
20240521,153800,13463723360,15160,15160,15160,15160,0
20240521,153700,13463723360,15160,15160,15160,15160,0
20240521,153600,13463723360,15160,15160,15160,15160,0
20240521,153500,13463723360,15160,15160,15160,15160,0
20240521,153400,13463723360,15160,15160,15160,15160,0
20240521,153300,13463723360,15160,15160,15160,15160,0
20240521,153200,13463723360,15160,15160,15160,15160,0
20240521,153100,13463723360,15160,15160,15160,15160,0
20240521,153000,13463723360,15160,15160,15160,15160,11894
20240521,152900,13283410320,15170,15170,15170,15170,0
20240521,152800,13283410320,15170,15170,15170,15170,0
20240521,152700,13283410320,15170,15170,15170,15170,0
20240521,152600,13283410320,15170,15170,15170,15170,0
20240521,152500,13283410320,15170,15170,15170,15170,0
20240521,152400,13283410320,15170,15170,15170,15170,0
20240521,152300,13283410320,15170,15170,15170,15170,0
20240521,152200,13283410320,15170,15170,15170,15170,0
20240521,152100,13283410320,15170,15170,15170,15170,0
20240521,152000,13283410320,15170,15170,15170,15170,0
20240521,151900,13283410320,15170,15170,15180,15160,2390
20240521,151800,13247154020,15170,15170,15180,15160,446
20240521,151700,13240389910,15170,15170,15180,15170,3850
20240521,151600,13181985400,15170,15170,15180,15170,10797
20240521,151500,13018193890,15180,15170,15180,15170,688
20240521,151400,13007752410,15170,15180,15180,15170,517
20240521,151300,12999904400,15180,15180,15180,15170,275
20240521,151200,12995729940,15180,15180,15180,15180,784
20240521,151100,12983828820,15180,15180,15180,15170,1892
20240521,151000,12955116560,15180,15170,15180,15170,2287
20240521,150900,12920407900,15170,15180,15180,15170,1077
20240521,150800,12904068240,15180,15170,15180,15160,3339
20240521,150700,12853416260,15170,15180,15180,15170,2619
20240521,150600,12813684480,15170,15180,15180,15170,1312
20240521,150500,12793777440,15180,15190,15190,15180,387
20240521,150400,12787900410,15180,15170,15190,15170,658
20240521,150300,12777914160,15160,15170,15180,15160,9082
20240521,150200,12640140490,15170,15180,15190,15170,2332
20240521,150100,12604740090,15180,15190,15190,15180,724
20240521,150000,12593745930,15190,15190,15190,15180,287
20240521,145900,12589386620,15180,15180,15190,15180,405
20240521,145800,12583238620,15180,15190,15190,15180,396
20240521,145700,12577224880,15190,15200,15200,15190,879
20240521,145600,12563872800,15190,15190,15190,15190,9
20240521,145500,12563736090,15190,15200,15200,15190,269
20240521,145400,12559647300,15200,15190,15200,15190,1003
20240521,145300,12544405070,15180,15190,15190,15180,6678
20240521,145200,12442982890,15190,15190,15190,15180,352
20240521,145100,12437637130,15190,15180,15190,15180,576
20240521,145000,12428887770,15180,15180,15190,15180,512
20240521,144900,12421114810,15190,15190,15190,15180,817
20240521,144800,12408712360,15180,15190,15190,15180,2743
20240521,144700,12367063120,15190,15190,15190,15180,766
20240521,144600,12355429680,15190,15180,15190,15180,152
20240521,144500,12353121310,15180,15170,15180,15170,222
20240521,144400,12349752360,15170,15200,15200,15170,11123
20240521,144300,12180881630,15200,15200,15220,15200,6710
20240521,144200,12078885090,15200,15210,15210,15200,2996
20240521,144100,12033334240,15210,15220,15220,15200,4420
20240521,144000,11966107830,15220,15220,15220,15210,1257
20240521,143900,11946976300,15220,15210,15220,15210,82
20240521,143800,11945728980,15210,15200,15210,15200,343
20240521,143700,11940514740,15200,15210,15210,15200,915
20240521,143600,11926604990,15210,15210,15210,15210,88
20240521,143500,11925266510,15210,15220,15220,15210,147
20240521,143400,11923030180,15220,15210,15220,15210,1175
20240521,143300,11905149620,15210,15210,15210,15200,2223
20240521,143200,11871352820,15200,15200,15210,15200,1012
20240521,143100,11855970410,15200,15210,15210,15200,589
20240521,143000,11847016640,15210,15210,15220,15210,871
20240521,142900,11833768510,15220,15210,15220,15200,4583
20240521,142800,11764090670,15210,15210,15220,15210,225
20240521,142700,11760668410,15210,15210,15210,15210,59
20240521,142600,11759771020,15210,15210,15220,15210,405
20240521,142500,11753610820,15210,15200,15220,15200,221
20240521,142400,11750250320,15200,15220,15220,15200,8437
20240521,142300,11621913590,15220,15220,15220,15220,579
20240521,142200,11613101210,15210,15210,15210,15210,3
20240521,142100,11613055580,15210,15220,15220,15210,1163
20240521,142000,11595363520,15220,15220,15220,15210,278
20240521,141900,11591134430,15220,15220,15220,15210,482
20240521,141800,11583800880,15220,15220,15220,15210,1192
20240521,141700,11565658690,15220,15230,15230,15220,936
20240521,141600,11551412680,15230,15230,15230,15230,171
20240521,141500,11548808350,15230,15230,15240,15230,1207
20240521,141400,11530423550,15230,15240,15240,15230,438
20240521,141300,11523752750,15240,15230,15240,15230,182
20240521,141200,11520980150,15230,15230,15230,15220,585
20240521,141100,11512072810,15220,15220,15220,15220,690
20240521,141000,11501571010,15220,15230,15230,15210,253
20240521,140900,11497720370,15230,15220,15230,15220,519
20240521,140800,11489820970,15220,15210,15220,15210,392
20240521,140700,11483854830,15210,15220,15220,15210,7508
20240521,140600,11369621030,15220,15230,15230,15220,3636
20240521,140500,11314270730,15230,15230,15230,15230,555
20240521,140400,11305818080,15230,15240,15240,15230,130
20240521,140300,11303836980,15230,15240,15240,15230,961
20240521,140200,11289199600,15240,15240,15250,15240,608
20240521,140100,11279930880,15240,15240,15240,15240,50
20240521,140000,11279168880,15240,15240,15240,15240,201
20240521,135900,11276105640,15230,15240,15240,15230,216
20240521,135800,11272815950,15230,15250,15250,15230,571
20240521,135700,11264119380,15250,15240,15250,15230,565
20240521,135600,11255503680,15240,15230,15250,15230,225
20240521,135500,11252076640,15230,15230,15250,15230,1687
20240521,135400,11226363680,15240,15230,15240,15230,35
20240521,135300,11225830380,15230,15240,15240,15230,510
20240521,135200,11218058100,15240,15240,15240,15230,481
20240521,135100,11210729400,15240,15250,15250,15230,4281
20240521,135000,11145514990,15240,15250,15250,15240,79
20240521,134900,11144311000,15250,15240,15250,15240,117
20240521,134800,11142526800,15240,15250,15250,15240,67
20240521,134700,11141505060,15250,15240,15250,15240,106
20240521,134600,11139889610,15240,15250,15250,15240,181
20240521,134500,11137130970,15240,15240,15240,15240,468
20240521,134400,11129998650,15240,15240,15250,15240,280
20240521,134300,11125731290,15240,15240,15240,15240,146
20240521,134200,11123506250,15230,15230,15240,15230,1220
20240521,134100,11104924720,15240,15230,15240,15230,13145
20240521,134000,10904723800,15230,15240,15240,15230,101
20240521,133900,10903184970,15250,15240,15250,15240,1040
20240521,133800,10887335010,15240,15250,15250,15240,1492
20240521,133700,10864586680,15250,15250,15250,15240,257
20240521,133600,10860669660,15260,15250,15260,15240,5626
20240521,133500,10774924360,15250,15250,15250,15240,2350
20240521,133400,10739087110,15250,15250,15260,15250,273
20240521,133300,10734923850,15250,15250,15250,15250,45
20240521,133200,10734237600,15250,15250,15260,15250,323
20240521,133100,10729311250,15250,15270,15270,15250,184
20240521,133000,10726503510,15250,15270,15270,15250,2986
20240521,132900,10680936600,15270,15260,15270,15260,317
20240521,132800,10676096110,15260,15270,15270,15260,309
20240521,132700,10671380760,15260,15270,15270,15260,389
20240521,132600,10665442570,15270,15260,15270,15260,34
20240521,132500,10664923410,15270,15280,15280,15270,477
20240521,132400,10657637330,15290,15280,15290,15270,622
20240521,132300,10648132280,15280,15280,15280,15280,3
20240521,132200,10648086440,15290,15290,15290,15280,60
20240521,132100,10647169050,15300,15270,15300,15270,140
20240521,132000,10645030300,15270,15270,15280,15270,1117
20240521,131900,10627973480,15270,15300,15300,15270,820
20240521,131800,10615441190,15300,15310,15330,15300,774
20240521,131700,10603591450,15340,15260,15340,15260,3630
20240521,131600,10548044160,15260,15250,15260,15250,1210
20240521,131500,10529581620,15260,15250,15260,15250,479
20240521,131400,10522276860,15250,15250,15250,15250,678
20240521,131300,10511937360,15250,15250,15250,15250,702
20240521,131200,10501231860,15240,15240,15250,15240,1811
20240521,131100,10473630270,15240,15260,15260,15240,1324
20240521,131000,10453446820,15260,15260,15260,15250,633
20240521,130900,10443792350,15260,15250,15260,15250,1414
20240521,130800,10422228820,15250,15250,15250,15240,146
20240521,130700,10420002480,15250,15250,15250,15250,253
20240521,130600,10416144230,15250,15250,15250,15250,2204
20240521,130500,10382533230,15250,15260,15260,15250,224
20240521,130400,10379116230,15250,15260,15270,15250,714
20240521,130300,10368214530,15260,15240,15260,15240,1361
20240521,130200,10347471150,15240,15260,15260,15240,1924
20240521,130100,10318135050,15260,15260,15260,15260,29
20240521,130000,10317692510,15260,15260,15260,15260,570
20240521,125900,10308994310,15250,15260,15260,15250,788
20240521,125800,10296969450,15260,15250,15260,15250,59
20240521,125700,10296069250,15250,15260,15260,15240,1394
20240521,125600,10274812220,15260,15260,15260,15250,287
20240521,125500,10270433240,15250,15260,15260,15250,145
20240521,125400,10268221980,15260,15260,15260,15250,1106
20240521,125300,10251355320,15270,15270,15270,15270,244
20240521,125200,10247629440,15250,15270,15280,15250,1370
20240521,125100,10226716190,15260,15270,15270,15260,12
20240521,125000,10226533060,15250,15270,15270,15240,1366
20240521,124900,10205704920,15280,15270,15280,15240,228
20240521,124800,10202223850,15280,15260,15280,15240,1100
20240521,124700,10185443270,15250,15230,15250,15230,974
20240521,124600,10170599680,15240,15230,15240,15230,671
20240521,124500,10160379670,15230,15240,15240,15230,217
20240521,124400,10157073290,15250,15250,15250,15240,618
20240521,124300,10147654790,15250,15250,15250,15250,139
20240521,124200,10145535040,15250,15240,15250,15230,1244
20240521,124100,10126564540,15250,15250,15260,15230,948
20240521,124000,10112114330,15250,15250,15250,15250,77
20240521,123900,10110940080,15240,15240,15250,15240,63
20240521,123800,10109979740,15240,15240,15250,15240,1303
20240521,123700,10090122000,15240,15250,15250,15240,12
20240521,123600,10089939020,15250,15240,15250,15240,280
20240521,123500,10085671490,15240,15260,15260,15230,542
20240521,123400,10077415160,15250,15240,15250,15230,3134
20240521,123300,10029652730,15240,15240,15240,15240,970
20240521,123200,10014869930,15250,15240,15250,15240,1524
20240521,123100,9991639300,15240,15240,15250,15240,114
20240521,123000,9989901740,15240,15250,15250,15240,1277
20240521,122900,9970437220,15250,15250,15250,15250,40
20240521,122800,9969827220,15250,15240,15250,15240,21
20240521,122700,9969507170,15240,15250,15250,15240,383
20240521,122600,9963670080,15240,15250,15250,15240,1499
20240521,122500,9940824500,15250,15250,15250,15250,205
20240521,122400,9937698250,15250,15270,15270,15250,645
20240521,122300,9927861980,15250,15260,15270,15250,745
20240521,122200,9916494650,15260,15260,15260,15240,74
20240521,122100,9915365930,15250,15230,15250,15230,300
20240521,122000,9910792460,15240,15240,15240,15230,1722
20240521,121900,9884563370,15240,15250,15250,15240,876
20240521,121800,9871212340,15250,15250,15250,15250,66
20240521,121700,9870205840,15250,15250,15250,15240,95
20240521,121600,9868757430,15240,15240,15240,15230,223
20240521,121500,9865359910,15240,15240,15240,15230,344
20240521,121400,9860118250,15240,15230,15250,15230,229
20240521,121300,9856628760,15230,15230,15240,15230,990
20240521,121200,9841550720,15230,15220,15230,15220,597
20240521,121100,9832461410,15230,15240,15250,15220,765
20240521,121000,9820812380,15220,15230,15230,15220,1499
20240521,120900,9797992590,15230,15230,15230,15230,172
20240521,120800,9795373030,15240,15230,15240,15230,108
20240521,120700,9793728170,15230,15230,15250,15230,1119
20240521,120600,9776684490,15240,15240,15260,15240,938
20240521,120500,9762387690,15240,15250,15250,15240,453
20240521,120400,9755483520,15250,15260,15260,15250,579
20240521,120300,9746649370,15260,15240,15260,15240,546
20240521,120200,9738320770,15240,15240,15240,15240,1
20240521,120100,9738305530,15230,15250,15250,15230,165
20240521,120000,9735790580,15250,15220,15260,15220,3763
20240521,115900,9678458570,15220,15230,15230,15220,13714
20240521,115800,9469711760,15230,15260,15260,15230,1744
20240521,115700,9443147680,15260,15240,15270,15240,2371
20240521,115600,9407012210,15240,15260,15270,15240,518
20240521,115500,9399108720,15260,15230,15260,15230,1145
20240521,115400,9381655750,15230,15240,15240,15220,2237
20240521,115300,9347584410,15240,15230,15240,15230,4455
20240521,115200,9279720210,15230,15220,15230,15220,2411
20240521,115100,9243010470,15230,15240,15240,15220,668
20240521,115000,9232837120,15220,15230,15240,15220,4494
20240521,114900,9164399870,15230,15230,15230,15230,1010
20240521,114800,9149017570,15230,15230,15230,15230,3689
20240521,114700,9092834100,15230,15230,15240,15220,1848
20240521,114600,9064688590,15230,15240,15240,15230,1001
20240521,114500,9049442990,15230,15230,15270,15230,2365
20240521,114400,9013423840,15240,15260,15260,15230,1294
20240521,114300,8993715050,15240,15270,15270,15240,533
20240521,114200,8985588050,15230,15240,15270,15230,5351
20240521,114100,8904085190,15240,15250,15250,15240,5010
20240521,114000,8827731160,15250,15250,15250,15250,14
20240521,113900,8827517660,15250,15250,15250,15240,1001
20240521,113800,8812253920,15250,15240,15250,15230,732
20240521,113700,8801097120,15230,15240,15240,15230,3669
20240521,113600,8745211740,15240,15240,15250,15240,498
20240521,113500,8737622160,15250,15240,15250,15240,1591
20240521,113400,8713370400,15250,15250,15250,15250,213
20240521,113300,8710122150,15260,15240,15260,15240,1989
20240521,113200,8679804740,15240,15240,15240,15240,2026
20240521,113100,8648928500,15240,15240,15240,15230,2655
20240521,113000,8608467480,15240,15230,15240,15230,1133
20240521,112900,8591201840,15240,15240,15240,15240,2063
20240521,112800,8559761720,15240,15250,15250,15240,509
20240521,112700,8552003560,15240,15250,15270,15230,5423
20240521,112600,8469360330,15250,15240,15250,15240,1505
20240521,112500,8446422090,15250,15250,15280,15250,2164
20240521,112400,8413420240,15260,15250,15260,15250,1494
20240521,112300,8390636470,15250,15260,15260,15250,2165
20240521,112200,8357620020,15250,15250,15280,15250,61
20240521,112100,8356689740,15250,15280,15280,15250,11026
20240521,112000,8188443890,15280,15290,15290,15280,1848
20240521,111900,8160204680,15290,15290,15290,15280,362
20240521,111800,8154669710,15290,15280,15290,15280,378
20240521,111700,8148892850,15280,15280,15280,15280,3
20240521,111600,8148847010,15270,15300,15300,15270,202
20240521,111500,8145760660,15290,15290,15290,15290,212
20240521,111400,8142519180,15270,15270,15270,15270,1572
20240521,111300,8118514740,15270,15290,15290,15270,404
20240521,111200,8112340390,15290,15270,15300,15270,644
20240521,111100,8102498630,15270,15280,15280,15270,546
20240521,111000,8094160780,15280,15270,15280,15260,342
20240521,110900,8088939150,15270,15270,15280,15270,1522
20240521,110800,8065697360,15270,15280,15280,15270,1145
20240521,110700,8048212610,15280,15270,15280,15260,252
20240521,110600,8044364870,15260,15260,15280,15260,1212
20240521,110500,8025869120,15260,15280,15280,15260,1859
20240521,110400,7997488330,15280,15280,15280,15270,734
20240521,110300,7986278950,15280,15280,15280,15280,172
20240521,110200,7983650790,15280,15280,15280,15280,8
20240521,110100,7983528550,15280,15280,15280,15270,635
20240521,110000,7973831150,15280,15280,15280,15270,232
20240521,105900,7970288140,15280,15270,15280,15260,567
20240521,105800,7961626950,15260,15260,15270,15260,1151
20240521,105700,7944056370,15270,15270,15270,15260,436
20240521,105600,7937399270,15270,15260,15290,15260,677
20240521,105500,7927065690,15260,15280,15280,15260,4072
20240521,105400,7864896150,15270,15280,15280,15270,1306
20240521,105300,7844953430,15270,15290,15290,15270,846
20240521,105200,7832027560,15290,15300,15300,15280,695
20240521,105100,7821401080,15300,15290,15310,15290,730
20240521,105000,7810233480,15300,15290,15300,15290,741
20240521,104900,7798903240,15280,15280,15290,15280,382
20240521,104800,7793066270,15280,15280,15280,15270,909
20240521,104700,7779184480,15280,15280,15290,15280,286
20240521,104600,7774814380,15280,15310,15310,15280,1746
20240521,104500,7748125530,15310,15300,15310,15300,45
20240521,104400,7747437010,15300,15290,15300,15290,419
20240521,104300,7741027730,15290,15260,15290,15260,688
20240521,104200,7730509120,15260,15280,15290,15260,7691
20240521,104100,7613093910,15280,15280,15280,15270,1569
20240521,104000,7589132540,15270,15290,15290,15270,4222
20240521,103900,7524623000,15290,15290,15310,15290,3812
20240521,103800,7466336340,15290,15300,15310,15290,1967
20240521,103700,7436251270,15300,15310,15310,15300,1129
20240521,103600,7418976160,15330,15290,15330,15290,494
20240521,103500,7411406740,15290,15290,15310,15290,547
20240521,103400,7403036870,15290,15290,15300,15280,1959
20240521,103300,7373082240,15290,15290,15300,15290,1985
20240521,103200,7342731570,15290,15300,15310,15290,139
20240521,103100,7340605880,15300,15300,15310,15290,606
20240521,103000,7331334510,15310,15300,15310,15290,2257
20240521,102900,7296780640,15280,15300,15310,15260,2196
20240521,102800,7263239200,15270,15280,15310,15270,2648
20240521,102700,7222776590,15280,15320,15320,15280,3672
20240521,102600,7166633650,15310,15360,15360,15310,146
20240521,102500,7164396830,15360,15360,15370,15300,606
20240521,102400,7155090210,15280,15390,15390,15270,12281
20240521,102300,6967274860,15400,15400,15400,15390,3414
20240521,102200,6914733070,15400,15350,15400,15350,2803
20240521,102100,6871618730,15350,15360,15360,15340,2237
20240521,102000,6837278570,15360,15360,15370,15360,2156
20240521,101900,6804162360,15360,15370,15380,15360,1572
20240521,101800,6780006970,15370,15370,15390,15360,719
20240521,101700,6768956780,15370,15390,15390,15360,1969
20240521,101600,6738684630,15390,15380,15390,15380,948
20240521,101500,6724104080,15390,15390,15400,15390,853
20240521,101400,6710971480,15380,15400,15400,15380,501
20240521,101300,6703266040,15380,15380,15400,15370,1481
20240521,101200,6680464870,15380,15390,15400,15370,2661
20240521,101100,6639532360,15400,15400,15400,15380,1993
20240521,101000,6608862590,15400,15400,15400,15390,304
20240521,100900,6604181060,15400,15410,15420,15400,596
20240521,100800,6594998000,15400,15390,15420,15390,1497
20240521,100700,6571937310,15390,15440,15440,15390,1592
20240521,100600,6547409880,15440,15450,15480,15410,7804
20240521,100500,6426837160,15480,15420,15490,15410,9176
20240521,100400,6285115230,15400,15400,15430,15390,6239
20240521,100300,6188878680,15400,15360,15400,15360,714
20240521,100200,6177893760,15410,15390,15430,15320,1950
20240521,100100,6147871550,15400,15370,15460,15370,10299
20240521,100000,5989060180,15380,15300,15380,15270,17037
20240521,095900,5728478170,15300,15330,15330,15300,3304
20240521,095800,5677882990,15330,15320,15330,15310,1285
20240521,095700,5658202460,15330,15280,15330,15280,1316
20240521,095600,5638084630,15280,15300,15340,15280,2781
20240521,095500,5595524110,15300,15310,15320,15280,3233
20240521,095400,5546094630,15320,15310,15320,15300,814
20240521,095300,5533635750,15320,15300,15320,15300,364
20240521,095200,5528063130,15310,15310,15310,15300,1748
20240521,095100,5501315240,15310,15320,15320,15300,338
20240521,095000,5496139310,15320,15300,15320,15300,1260
20240521,094900,5476857610,15300,15290,15300,15280,453
20240521,094800,5469930480,15290,15290,15300,15290,989
20240521,094700,5454808550,15300,15290,15300,15290,447
20240521,094600,5447973850,15290,15290,15300,15280,984
20240521,094500,5432932450,15290,15290,15290,15280,2443
20240521,094400,5395597270,15290,15290,15290,15280,1165
20240521,094300,5377784560,15290,15300,15300,15290,332
20240521,094200,5372705680,15300,15280,15300,15280,1298
20240521,094100,5352855390,15280,15290,15290,15270,3664
20240521,094000,5296869030,15290,15300,15310,15280,4078
20240521,093900,5234517420,15300,15310,15310,15290,5218
20240521,093800,5154726020,15310,15320,15330,15300,1376
20240521,093700,5133662970,15310,15300,15310,15290,2378
20240521,093600,5097276470,15300,15320,15320,15300,5592
20240521,093500,5011695680,15330,15340,15350,15330,1900
20240521,093400,4982557030,15350,15360,15370,15330,3665
20240521,093300,4926309590,15360,15340,15360,15340,395
20240521,093200,4920246420,15350,15340,15350,15310,3193
20240521,093100,4871308250,15340,15370,15380,15320,4565
20240521,093000,4801233350,15380,15390,15400,15370,4612
20240521,092900,4730298560,15390,15410,15410,15360,6219
20240521,092800,4634630880,15400,15410,15410,15390,3481
20240521,092700,4581022780,15410,15400,15410,15380,3233
20240521,092600,4531243060,15400,15360,15410,15350,4103
20240521,092500,4468108740,15360,15290,15390,15290,6811
20240521,092400,4363702220,15290,15290,15300,15280,1724
20240521,092300,4337342970,15290,15310,15310,15290,639
20240521,092200,4327571850,15310,15330,15330,15300,5120
20240521,092100,4249185040,15320,15340,15340,15320,3340
20240521,092000,4197984830,15330,15340,15360,15330,2584
20240521,091900,4158336230,15340,15280,15340,15270,4938
20240521,091800,4082856190,15270,15270,15290,15270,2931
20240521,091700,4038059400,15280,15300,15310,15260,7679
20240521,091600,3920722990,15310,15340,15340,15280,6793
20240521,091500,3816792630,15340,15290,15350,15290,3371
20240521,091400,3765143060,15290,15280,15290,15250,4069
20240521,091300,3702978540,15280,15290,15320,15250,4497
20240521,091200,3634265990,15290,15250,15290,15220,22229
20240521,091100,3295397720,15240,15290,15290,15230,18219
20240521,091000,3017388550,15280,15320,15320,15280,12615
20240521,090900,2824454450,15320,15340,15350,15300,10715
20240521,090800,2660202540,15350,15300,15350,15290,4681
20240521,090700,2588523380,15300,15270,15320,15270,4030
20240521,090600,2526901760,15270,15320,15330,15270,10818
20240521,090500,2361459530,15300,15290,15350,15260,12973
20240521,090400,2163211410,15280,15330,15350,15260,28825
20240521,090300,1722126960,15350,15380,15410,15330,13279
20240521,090200,1518091440,15380,15400,15420,15350,26142
20240521,090100,1115731490,15410,15470,15480,15400,29425
20240521,090000,661585700,15480,15450,15700,15450,42415