KissMeData/008260/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,185000,488885650,4555,4555,4555,4555,386
20240521,184900,488885650,4555,4555,4555,4555,0
20240521,184800,488885650,4555,4555,4555,4555,0
20240521,184700,488885650,4555,4555,4555,4555,0
20240521,184600,488885650,4555,4555,4555,4555,0
20240521,184500,488885650,4555,4555,4555,4555,0
20240521,184400,488885650,4555,4555,4555,4555,0
20240521,184300,488885650,4555,4555,4555,4555,0
20240521,184200,488885650,4555,4555,4555,4555,0
20240521,184100,488885650,4555,4555,4555,4555,0
20240521,184000,488885650,4555,4555,4555,4555,0
20240521,183900,488885650,4555,4555,4555,4555,0
20240521,183800,488885650,4555,4555,4555,4555,0
20240521,183700,488885650,4555,4555,4555,4555,0
20240521,183600,488885650,4555,4555,4555,4555,0
20240521,183500,488885650,4555,4555,4555,4555,0
20240521,183400,488885650,4555,4555,4555,4555,0
20240521,183300,488885650,4555,4555,4555,4555,0
20240521,183200,488885650,4555,4555,4555,4555,0
20240521,183100,488885650,4555,4555,4555,4555,0
20240521,183000,488885650,4555,4555,4555,4555,0
20240521,182900,488885650,4555,4555,4555,4555,0
20240521,182800,488885650,4555,4555,4555,4555,0
20240521,182700,488885650,4555,4555,4555,4555,0
20240521,182600,488885650,4555,4555,4555,4555,0
20240521,182500,488885650,4555,4555,4555,4555,0
20240521,182400,488885650,4555,4555,4555,4555,0
20240521,182300,488885650,4555,4555,4555,4555,0
20240521,182200,488885650,4555,4555,4555,4555,0
20240521,182100,488885650,4555,4555,4555,4555,0
20240521,182000,488885650,4555,4555,4555,4555,386
20240521,181900,488885650,4555,4555,4555,4555,0
20240521,181800,488885650,4555,4555,4555,4555,0
20240521,181700,488885650,4555,4555,4555,4555,0
20240521,181600,488885650,4555,4555,4555,4555,0
20240521,181500,488885650,4555,4555,4555,4555,0
20240521,181400,488885650,4555,4555,4555,4555,0
20240521,181300,488885650,4555,4555,4555,4555,0
20240521,181200,488885650,4555,4555,4555,4555,0
20240521,181100,488885650,4555,4555,4555,4555,0
20240521,181000,488885650,4555,4555,4555,4555,0
20240521,180900,488885650,4555,4555,4555,4555,0
20240521,180800,488885650,4555,4555,4555,4555,0
20240521,180700,488885650,4555,4555,4555,4555,0
20240521,180600,488885650,4555,4555,4555,4555,0
20240521,180500,488885650,4555,4555,4555,4555,0
20240521,180400,488885650,4555,4555,4555,4555,0
20240521,180300,488885650,4555,4555,4555,4555,0
20240521,180200,488885650,4555,4555,4555,4555,0
20240521,180100,488885650,4555,4555,4555,4555,0
20240521,180000,488885650,4555,4555,4555,4555,0
20240521,175900,488885650,4555,4555,4555,4555,0
20240521,175800,488885650,4555,4555,4555,4555,0
20240521,175700,488885650,4555,4555,4555,4555,0
20240521,175600,488885650,4555,4555,4555,4555,0
20240521,175500,488885650,4555,4555,4555,4555,0
20240521,175400,488885650,4555,4555,4555,4555,0
20240521,175300,488885650,4555,4555,4555,4555,0
20240521,175200,488885650,4555,4555,4555,4555,0
20240521,175100,488885650,4555,4555,4555,4555,0
20240521,175000,488885650,4555,4555,4555,4555,386
20240521,174900,488885650,4555,4555,4555,4555,0
20240521,174800,488885650,4555,4555,4555,4555,0
20240521,174700,488885650,4555,4555,4555,4555,0
20240521,174600,488885650,4555,4555,4555,4555,0
20240521,174500,488885650,4555,4555,4555,4555,0
20240521,174400,488885650,4555,4555,4555,4555,0
20240521,174300,488885650,4555,4555,4555,4555,0
20240521,174200,488885650,4555,4555,4555,4555,0
20240521,174100,488885650,4555,4555,4555,4555,0
20240521,174000,488885650,4555,4555,4555,4555,0
20240521,173900,488885650,4555,4555,4555,4555,0
20240521,173800,488885650,4555,4555,4555,4555,0
20240521,173700,488885650,4555,4555,4555,4555,0
20240521,173600,488885650,4555,4555,4555,4555,0
20240521,173500,488885650,4555,4555,4555,4555,0
20240521,173400,488885650,4555,4555,4555,4555,0
20240521,173300,488885650,4555,4555,4555,4555,0
20240521,173200,488885650,4555,4555,4555,4555,0
20240521,173100,488885650,4555,4555,4555,4555,0
20240521,173000,488885650,4555,4555,4555,4555,0
20240521,172900,488885650,4555,4555,4555,4555,0
20240521,172800,488885650,4555,4555,4555,4555,0
20240521,172700,488885650,4555,4555,4555,4555,0
20240521,172600,488885650,4555,4555,4555,4555,0
20240521,172500,488885650,4555,4555,4555,4555,0
20240521,172400,488885650,4555,4555,4555,4555,0
20240521,172300,488885650,4555,4555,4555,4555,0
20240521,172200,488885650,4555,4555,4555,4555,0
20240521,172100,488885650,4555,4555,4555,4555,0
20240521,172000,488885650,4555,4555,4555,4555,386
20240521,171900,488885650,4555,4555,4555,4555,0
20240521,171800,488885650,4555,4555,4555,4555,0
20240521,171700,488885650,4555,4555,4555,4555,0
20240521,171600,488885650,4555,4555,4555,4555,0
20240521,171500,488885650,4555,4555,4555,4555,0
20240521,171400,488885650,4555,4555,4555,4555,0
20240521,171300,488885650,4555,4555,4555,4555,0
20240521,171200,488885650,4555,4555,4555,4555,0
20240521,171100,488885650,4555,4555,4555,4555,0
20240521,171000,488885650,4555,4555,4555,4555,0
20240521,170900,488885650,4555,4555,4555,4555,0
20240521,170800,488885650,4555,4555,4555,4555,0
20240521,170700,488885650,4555,4555,4555,4555,0
20240521,170600,488885650,4555,4555,4555,4555,0
20240521,170500,488885650,4555,4555,4555,4555,0
20240521,170400,488885650,4555,4555,4555,4555,0
20240521,170300,488885650,4555,4555,4555,4555,0
20240521,170200,488885650,4555,4555,4555,4555,0
20240521,170100,488885650,4555,4555,4555,4555,0
20240521,170000,488885650,4555,4555,4555,4555,0
20240521,165900,488885650,4555,4555,4555,4555,0
20240521,165800,488885650,4555,4555,4555,4555,0
20240521,165700,488885650,4555,4555,4555,4555,0
20240521,165600,488885650,4555,4555,4555,4555,0
20240521,165500,488885650,4555,4555,4555,4555,0
20240521,165400,488885650,4555,4555,4555,4555,0
20240521,165300,488885650,4555,4555,4555,4555,0
20240521,165200,488885650,4555,4555,4555,4555,0
20240521,165100,488885650,4555,4555,4555,4555,0
20240521,165000,488885650,4555,4555,4555,4555,386
20240521,164900,488885650,4555,4555,4555,4555,0
20240521,164800,488885650,4555,4555,4555,4555,0
20240521,164700,488885650,4555,4555,4555,4555,0
20240521,164600,488885650,4555,4555,4555,4555,0
20240521,164500,488885650,4555,4555,4555,4555,0
20240521,164400,488885650,4555,4555,4555,4555,0
20240521,164300,488885650,4555,4555,4555,4555,0
20240521,164200,488885650,4555,4555,4555,4555,0
20240521,164100,488885650,4555,4555,4555,4555,0
20240521,164000,488885650,4555,4555,4555,4555,0
20240521,163900,488885650,4555,4555,4555,4555,0
20240521,163800,488885650,4555,4555,4555,4555,0
20240521,163700,488885650,4555,4555,4555,4555,0
20240521,163600,488885650,4555,4555,4555,4555,0
20240521,163500,488885650,4555,4555,4555,4555,0
20240521,163400,488885650,4555,4555,4555,4555,0
20240521,163300,488885650,4555,4555,4555,4555,0
20240521,163200,488885650,4555,4555,4555,4555,0
20240521,163100,488885650,4555,4555,4555,4555,0
20240521,163000,488885650,4555,4555,4555,4555,0
20240521,162900,488885650,4555,4555,4555,4555,0
20240521,162800,488885650,4555,4555,4555,4555,0
20240521,162700,488885650,4555,4555,4555,4555,0
20240521,162600,488885650,4555,4555,4555,4555,0
20240521,162500,488885650,4555,4555,4555,4555,0
20240521,162400,488885650,4555,4555,4555,4555,0
20240521,162300,488885650,4555,4555,4555,4555,0
20240521,162200,488885650,4555,4555,4555,4555,0
20240521,162100,488885650,4555,4555,4555,4555,0
20240521,162000,488885650,4555,4555,4555,4555,386
20240521,161900,488885650,4555,4555,4555,4555,0
20240521,161800,488885650,4555,4555,4555,4555,0
20240521,161700,488885650,4555,4555,4555,4555,0
20240521,161600,488885650,4555,4555,4555,4555,0
20240521,161500,488885650,4555,4555,4555,4555,0
20240521,161400,488885650,4555,4555,4555,4555,0
20240521,161300,488885650,4555,4555,4555,4555,0
20240521,161200,488885650,4555,4555,4555,4555,0
20240521,161100,488885650,4555,4555,4555,4555,0
20240521,161000,488885650,4555,4555,4555,4555,0
20240521,160900,488885650,4555,4555,4555,4555,0
20240521,160800,488885650,4555,4555,4555,4555,0
20240521,160700,488885650,4555,4555,4555,4555,0
20240521,160600,488885650,4555,4555,4555,4555,0
20240521,160500,488885650,4555,4555,4555,4555,0
20240521,160400,488885650,4555,4555,4555,4555,0
20240521,160300,488885650,4555,4555,4555,4555,0
20240521,160200,488885650,4555,4555,4555,4555,0
20240521,160100,488885650,4555,4555,4555,4555,0
20240521,160000,488885650,4555,4555,4555,4555,0
20240521,155900,488885650,4555,4555,4555,4555,0
20240521,155800,488885650,4555,4555,4555,4555,0
20240521,155700,488885650,4555,4555,4555,4555,0
20240521,155600,488885650,4555,4555,4555,4555,0
20240521,155500,488885650,4555,4555,4555,4555,0
20240521,155400,488885650,4555,4555,4555,4555,0
20240521,155300,488885650,4555,4555,4555,4555,0
20240521,155200,488885650,4555,4555,4555,4555,0
20240521,155100,488885650,4555,4555,4555,4555,0
20240521,155000,488885650,4555,4555,4555,4555,386
20240521,154900,488885650,4555,4555,4555,4555,0
20240521,154800,488885650,4555,4555,4555,4555,0
20240521,154700,488885650,4555,4555,4555,4555,0
20240521,154600,488885650,4555,4555,4555,4555,0
20240521,154500,488885650,4555,4555,4555,4555,0
20240521,154400,488885650,4555,4555,4555,4555,0
20240521,154300,488885650,4555,4555,4555,4555,0
20240521,154200,488885650,4555,4555,4555,4555,0
20240521,154100,488885650,4555,4555,4555,4555,0
20240521,154000,488885650,4555,4555,4555,4555,0
20240521,153900,488885650,4555,4555,4555,4555,0
20240521,153800,488885650,4555,4555,4555,4555,0
20240521,153700,488885650,4555,4555,4555,4555,0
20240521,153600,488885650,4555,4555,4555,4555,0
20240521,153500,488885650,4555,4555,4555,4555,0
20240521,153400,488885650,4555,4555,4555,4555,0
20240521,153300,488885650,4555,4555,4555,4555,0
20240521,153200,488885650,4555,4555,4555,4555,0
20240521,153100,488885650,4555,4555,4555,4555,0
20240521,153000,488885650,4555,4555,4555,4555,386
20240521,152900,487127420,4550,4550,4550,4550,0
20240521,152800,487127420,4550,4550,4550,4550,0
20240521,152700,487127420,4550,4550,4550,4550,0
20240521,152600,487127420,4550,4550,4550,4550,0
20240521,152500,487127420,4550,4550,4550,4550,0
20240521,152400,487127420,4550,4550,4550,4550,0
20240521,152300,487127420,4550,4550,4550,4550,0
20240521,152200,487127420,4550,4550,4550,4550,0
20240521,152100,487127420,4550,4550,4550,4550,0
20240521,152000,487127420,4550,4550,4550,4550,0
20240521,151900,487127420,4550,4550,4550,4550,0
20240521,151800,487127420,4550,4545,4550,4545,4
20240521,151700,487109235,4545,4545,4545,4545,1
20240521,151600,487104690,4550,4545,4550,4545,332
20240521,151500,485595740,4545,4545,4545,4540,253
20240521,151400,484447110,4540,4535,4540,4535,367
20240521,151300,482782265,4535,4535,4535,4535,100
20240521,151200,482328765,4535,4530,4535,4520,22
20240521,151100,482229295,4535,4535,4535,4535,1
20240521,151000,482224760,4520,4515,4535,4515,511
20240521,150900,479917525,4535,4515,4535,4515,1009
20240521,150800,475361870,4535,4515,4535,4515,1001
20240521,150700,470842335,4535,4520,4535,4515,1102
20240521,150600,465866265,4535,4535,4535,4515,1012
20240521,150500,461296345,4535,4520,4535,4515,511
20240521,150400,458988640,4515,4520,4535,4515,776
20240521,150300,455484045,4520,4520,4520,4520,344
20240521,150200,453929165,4520,4535,4535,4520,2407
20240521,150100,443035920,4535,4535,4535,4535,2
20240521,150000,443026850,4520,4525,4535,4520,1511
20240521,145900,436197090,4525,4525,4525,4525,700
20240521,145800,433029590,4525,4525,4525,4525,0
20240521,145700,433029590,4525,4525,4525,4525,0
20240521,145600,433029590,4525,4525,4525,4525,25
20240521,145500,432916465,4525,4525,4525,4525,0
20240521,145400,432916465,4525,4525,4525,4525,74
20240521,145300,432581615,4520,4520,4520,4520,0
20240521,145200,432581615,4520,4520,4520,4520,10
20240521,145100,432536415,4520,4520,4520,4520,0
20240521,145000,432536415,4520,4520,4520,4520,10
20240521,144900,432491215,4520,4525,4525,4520,404
20240521,144800,430664830,4525,4525,4525,4525,10
20240521,144700,430619580,4525,4525,4525,4525,0
20240521,144600,430619580,4525,4525,4525,4525,10
20240521,144500,430574330,4525,4525,4525,4525,19
20240521,144400,430488355,4525,4525,4525,4525,0
20240521,144300,430488355,4525,4525,4525,4525,0
20240521,144200,430488355,4525,4525,4525,4525,12
20240521,144100,430434055,4525,4525,4525,4525,261
20240521,144000,429253030,4525,4525,4525,4525,0
20240521,143900,429253030,4525,4525,4525,4525,0
20240521,143800,429253030,4525,4530,4530,4525,20
20240521,143700,429162470,4525,4525,4525,4525,0
20240521,143600,429162470,4525,4525,4525,4525,10
20240521,143500,429117220,4525,4525,4525,4525,0
20240521,143400,429117220,4525,4525,4525,4525,10
20240521,143300,429071970,4520,4520,4520,4520,0
20240521,143200,429071970,4520,4520,4520,4520,10
20240521,143100,429026770,4520,4520,4520,4520,200
20240521,143000,428122770,4520,4520,4520,4520,10
20240521,142900,428077570,4545,4545,4545,4545,6
20240521,142800,428050300,4520,4520,4520,4520,10
20240521,142700,428005100,4545,4545,4545,4545,30
20240521,142600,427868750,4545,4545,4545,4545,1
20240521,142500,427864205,4515,4515,4515,4515,62
20240521,142400,427584275,4545,4545,4545,4545,1
20240521,142300,427579730,4515,4520,4520,4515,2500
20240521,142200,416289260,4520,4520,4520,4520,500
20240521,142100,414029260,4520,4520,4520,4520,0
20240521,142000,414029260,4520,4520,4520,4520,0
20240521,141900,414029260,4520,4520,4520,4520,6
20240521,141800,414002140,4545,4545,4545,4545,45
20240521,141700,413797615,4545,4545,4545,4545,0
20240521,141600,413797615,4545,4545,4545,4545,100
20240521,141500,413343115,4545,4545,4545,4545,0
20240521,141400,413343115,4545,4545,4545,4545,0
20240521,141300,413343115,4545,4545,4545,4545,0
20240521,141200,413343115,4545,4545,4545,4545,50
20240521,141100,413115865,4545,4520,4545,4520,5
20240521,141000,413093240,4520,4520,4520,4520,0
20240521,140900,413093240,4520,4520,4520,4520,0
20240521,140800,413093240,4520,4520,4520,4520,0
20240521,140700,413093240,4520,4520,4520,4520,0
20240521,140600,413093240,4520,4515,4520,4515,1259
20240521,140500,407402610,4515,4515,4515,4515,0
20240521,140400,407402610,4515,4515,4515,4515,0
20240521,140300,407402610,4515,4515,4515,4515,10
20240521,140200,407357460,4515,4515,4515,4515,0
20240521,140100,407357460,4515,4515,4515,4515,10
20240521,140000,407312310,4515,4515,4515,4515,0
20240521,135900,407312310,4515,4515,4515,4515,0
20240521,135800,407312310,4515,4515,4515,4515,10
20240521,135700,407267160,4520,4520,4520,4520,1
20240521,135600,407262640,4520,4525,4525,4520,622
20240521,135500,404451190,4545,4545,4545,4545,0
20240521,135400,404451190,4545,4545,4545,4545,1
20240521,135300,404446645,4520,4520,4520,4520,10
20240521,135200,404401445,4520,4520,4520,4520,0
20240521,135100,404401445,4520,4520,4520,4520,10
20240521,135000,404356245,4520,4520,4520,4520,0
20240521,134900,404356245,4520,4520,4520,4520,0
20240521,134800,404356245,4520,4520,4520,4520,10
20240521,134700,404311045,4520,4520,4520,4520,0
20240521,134600,404311045,4520,4520,4520,4520,10
20240521,134500,404265845,4520,4520,4520,4520,0
20240521,134400,404265845,4520,4525,4525,4520,2
20240521,134300,404256800,4520,4525,4525,4520,12
20240521,134200,404202555,4520,4520,4520,4520,0
20240521,134100,404202555,4520,4520,4520,4520,0
20240521,134000,404202555,4520,4520,4520,4520,50
20240521,133900,403976555,4520,4520,4520,4520,0
20240521,133800,403976555,4520,4520,4520,4520,10
20240521,133700,403931355,4520,4520,4520,4520,0
20240521,133600,403931355,4520,4520,4520,4520,0
20240521,133500,403931355,4520,4520,4520,4520,10
20240521,133400,403886155,4520,4520,4520,4520,0
20240521,133300,403886155,4520,4520,4520,4520,0
20240521,133200,403886155,4520,4520,4520,4520,10
20240521,133100,403840955,4520,4520,4520,4520,0
20240521,133000,403840955,4520,4520,4520,4520,9
20240521,132900,403800275,4550,4550,4550,4550,0
20240521,132800,403800275,4550,4550,4550,4550,1
20240521,132700,403795725,4550,4550,4550,4550,0
20240521,132600,403795725,4550,4550,4550,4550,0
20240521,132500,403795725,4550,4550,4550,4550,0
20240521,132400,403795725,4550,4550,4550,4550,0
20240521,132300,403795725,4550,4550,4550,4550,1
20240521,132200,403791175,4550,4550,4550,4550,0
20240521,132100,403791175,4550,4550,4550,4550,1
20240521,132000,403786625,4550,4550,4550,4550,1
20240521,131900,403782075,4555,4530,4555,4530,70
20240521,131800,403464385,4530,4530,4530,4530,0
20240521,131700,403464385,4530,4530,4530,4530,5
20240521,131600,403441735,4530,4530,4530,4530,2
20240521,131500,403432675,4530,4530,4530,4530,0
20240521,131400,403432675,4530,4530,4530,4530,0
20240521,131300,403432675,4530,4530,4530,4530,0
20240521,131200,403432675,4530,4515,4530,4515,301
20240521,131100,402073645,4520,4520,4520,4520,1672
20240521,131000,394516205,4515,4515,4515,4515,0
20240521,130900,394516205,4515,4515,4515,4515,0
20240521,130800,394516205,4515,4520,4520,4515,310
20240521,130700,393115055,4515,4515,4515,4515,0
20240521,130600,393115055,4515,4515,4515,4515,8
20240521,130500,393078935,4515,4515,4515,4515,0
20240521,130400,393078935,4515,4515,4515,4515,0
20240521,130300,393078935,4515,4515,4515,4515,200
20240521,130200,392175935,4515,4515,4515,4515,120
20240521,130100,391634135,4520,4520,4520,4520,0
20240521,130000,391634135,4520,4520,4520,4520,11
20240521,125900,391584415,4520,4525,4525,4520,1359
20240521,125800,385441505,4525,4525,4525,4525,0
20240521,125700,385441505,4525,4525,4525,4525,0
20240521,125600,385441505,4525,4525,4525,4525,0
20240521,125500,385441505,4525,4525,4525,4525,0
20240521,125400,385441505,4525,4525,4525,4525,0
20240521,125300,385441505,4525,4525,4525,4525,22
20240521,125200,385341955,4525,4525,4525,4525,70
20240521,125100,385025205,4525,4525,4525,4525,30
20240521,125000,384889455,4525,4525,4525,4525,0
20240521,124900,384889455,4525,4525,4525,4525,13
20240521,124800,384830630,4525,4525,4525,4525,197
20240521,124700,383939205,4525,4525,4525,4525,0
20240521,124600,383939205,4525,4525,4525,4525,309
20240521,124500,382540980,4520,4520,4520,4520,0
20240521,124400,382540980,4520,4520,4520,4520,0
20240521,124300,382540980,4520,4520,4520,4520,32
20240521,124200,382396340,4525,4525,4525,4525,65
20240521,124100,382102215,4520,4520,4520,4520,0
20240521,124000,382102215,4520,4520,4520,4520,10
20240521,123900,382057015,4520,4520,4520,4520,0
20240521,123800,382057015,4520,4520,4520,4520,0
20240521,123700,382057015,4520,4520,4520,4520,10
20240521,123600,382011815,4520,4520,4520,4520,0
20240521,123500,382011815,4520,4520,4520,4520,0
20240521,123400,382011815,4520,4525,4525,4520,18
20240521,123300,381930430,4520,4525,4525,4520,27
20240521,123200,381808315,4525,4525,4525,4525,0
20240521,123100,381808315,4525,4525,4525,4525,0
20240521,123000,381808315,4525,4525,4525,4525,0
20240521,122900,381808315,4525,4525,4525,4525,0
20240521,122800,381808315,4525,4525,4525,4525,0
20240521,122700,381808315,4525,4525,4525,4525,8
20240521,122600,381772115,4525,4525,4525,4525,0
20240521,122500,381772115,4525,4525,4525,4525,0
20240521,122400,381772115,4525,4525,4525,4525,0
20240521,122300,381772115,4525,4525,4525,4525,0
20240521,122200,381772115,4525,4525,4525,4525,0
20240521,122100,381772115,4525,4525,4525,4525,0
20240521,122000,381772115,4525,4525,4525,4525,0
20240521,121900,381772115,4525,4525,4525,4525,0
20240521,121800,381772115,4525,4525,4525,4525,248
20240521,121700,380649915,4525,4525,4525,4525,500
20240521,121600,378387415,4525,4525,4525,4525,0
20240521,121500,378387415,4525,4525,4525,4525,0
20240521,121400,378387415,4525,4525,4525,4525,0
20240521,121300,378387415,4525,4525,4525,4525,0
20240521,121200,378387415,4525,4525,4525,4525,17
20240521,121100,378310490,4520,4520,4520,4520,0
20240521,121000,378310490,4520,4520,4520,4520,617
20240521,120900,375521650,4525,4525,4525,4525,0
20240521,120800,375521650,4525,4525,4525,4525,1
20240521,120700,375517125,4525,4525,4525,4525,102
20240521,120600,375055575,4525,4525,4525,4525,0
20240521,120500,375055575,4525,4525,4525,4525,0
20240521,120400,375055575,4525,4525,4525,4525,148
20240521,120300,374385875,4525,4525,4525,4525,0
20240521,120200,374385875,4525,4525,4525,4525,50
20240521,120100,374159625,4525,4525,4525,4525,0
20240521,120000,374159625,4525,4525,4525,4525,0
20240521,115900,374159625,4525,4525,4525,4525,0
20240521,115800,374159625,4525,4525,4525,4525,60
20240521,115700,373888125,4525,4525,4525,4525,112
20240521,115600,373381325,4520,4520,4520,4520,0
20240521,115500,373381325,4520,4520,4520,4520,10
20240521,115400,373336125,4520,4520,4520,4520,0
20240521,115300,373336125,4520,4520,4520,4520,0
20240521,115200,373336125,4520,4520,4520,4520,10
20240521,115100,373290925,4520,4520,4520,4520,0
20240521,115000,373290925,4520,4520,4520,4520,0
20240521,114900,373290925,4520,4520,4520,4520,510
20240521,114800,370985725,4525,4525,4525,4525,10
20240521,114700,370940475,4525,4525,4525,4525,5
20240521,114600,370917850,4525,4525,4525,4525,1
20240521,114500,370913325,4520,4525,4525,4520,10
20240521,114400,370868115,4520,4520,4520,4520,0
20240521,114300,370868115,4520,4520,4520,4520,0
20240521,114200,370868115,4520,4520,4520,4520,10
20240521,114100,370822915,4520,4520,4520,4520,0
20240521,114000,370822915,4520,4520,4520,4520,0
20240521,113900,370822915,4520,4520,4520,4520,0
20240521,113800,370822915,4520,4520,4520,4520,11
20240521,113700,370773195,4530,4530,4530,4530,0
20240521,113600,370773195,4530,4530,4530,4530,0
20240521,113500,370773195,4530,4530,4530,4530,0
20240521,113400,370773195,4530,4530,4530,4530,0
20240521,113300,370773195,4530,4530,4530,4530,14
20240521,113200,370709775,4520,4520,4520,4520,0
20240521,113100,370709775,4520,4520,4520,4520,0
20240521,113000,370709775,4520,4530,4530,4520,9
20240521,112900,370669085,4530,4530,4530,4530,0
20240521,112800,370669085,4530,4530,4530,4530,0
20240521,112700,370669085,4530,4530,4530,4530,0
20240521,112600,370669085,4530,4530,4530,4530,0
20240521,112500,370669085,4530,4530,4530,4530,12
20240521,112400,370614725,4530,4530,4530,4530,5
20240521,112300,370592075,4530,4535,4535,4530,51
20240521,112200,370361040,4535,4535,4535,4535,17
20240521,112100,370283945,4535,4535,4535,4535,0
20240521,112000,370283945,4535,4535,4535,4535,10
20240521,111900,370238595,4540,4540,4540,4540,6
20240521,111800,370211355,4540,4540,4540,4540,0
20240521,111700,370211355,4540,4540,4540,4540,0
20240521,111600,370211355,4540,4540,4540,4540,24
20240521,111500,370102395,4530,4530,4530,4530,0
20240521,111400,370102395,4530,4530,4530,4530,0
20240521,111300,370102395,4530,4545,4545,4530,18
20240521,111200,370020675,4540,4540,4540,4540,0
20240521,111100,370020675,4540,4540,4540,4540,0
20240521,111000,370020675,4540,4540,4540,4540,500
20240521,110900,367750675,4545,4545,4545,4545,10
20240521,110800,367705225,4540,4535,4540,4535,1578
20240521,110700,360543495,4535,4535,4535,4535,1
20240521,110600,360538960,4530,4530,4530,4530,0
20240521,110500,360538960,4530,4525,4530,4525,542
20240521,110400,358084910,4525,4525,4525,4525,30
20240521,110300,357949160,4525,4525,4525,4525,1
20240521,110200,357944635,4520,4515,4520,4510,1630
20240521,110100,350577115,4510,4510,4510,4510,0
20240521,110000,350577115,4510,4510,4510,4510,0
20240521,105900,350577115,4510,4515,4515,4510,10
20240521,105800,350532010,4510,4510,4510,4510,0
20240521,105700,350532010,4510,4515,4515,4510,10
20240521,105600,350486890,4520,4520,4520,4520,0
20240521,105500,350486890,4520,4520,4520,4520,0
20240521,105400,350486890,4520,4520,4520,4520,0
20240521,105300,350486890,4520,4520,4520,4520,0
20240521,105200,350486890,4520,4520,4520,4520,0
20240521,105100,350486890,4520,4520,4520,4520,1
20240521,105000,350482370,4525,4525,4525,4525,0
20240521,104900,350482370,4525,4525,4525,4525,0
20240521,104800,350482370,4525,4515,4525,4510,200
20240521,104700,349578980,4515,4515,4515,4515,0
20240521,104600,349578980,4515,4515,4515,4515,10
20240521,104500,349533830,4515,4515,4515,4515,15
20240521,104400,349466105,4515,4520,4520,4515,28
20240521,104300,349339585,4520,4520,4520,4520,0
20240521,104200,349339585,4520,4520,4520,4520,0
20240521,104100,349339585,4520,4520,4520,4520,1
20240521,104000,349335065,4520,4520,4520,4520,0
20240521,103900,349335065,4520,4520,4520,4520,10
20240521,103800,349289865,4510,4510,4510,4510,0
20240521,103700,349289865,4510,4510,4510,4510,48
20240521,103600,349073385,4515,4515,4515,4515,118
20240521,103500,348540615,4500,4500,4500,4500,0
20240521,103400,348540615,4500,4495,4500,4495,2560
20240521,103300,337020665,4500,4500,4500,4500,1
20240521,103200,337016165,4495,4495,4495,4495,10
20240521,103100,336971215,4495,4495,4495,4495,0
20240521,103000,336971215,4495,4495,4495,4495,10
20240521,102900,336926265,4500,4500,4500,4500,18
20240521,102800,336845265,4495,4495,4495,4495,12
20240521,102700,336791325,4500,4500,4500,4500,0
20240521,102600,336791325,4500,4500,4500,4500,1005
20240521,102500,332268825,4500,4500,4500,4500,0
20240521,102400,332268825,4500,4500,4500,4500,5
20240521,102300,332246325,4500,4500,4500,4495,2558
20240521,102200,320747415,4500,4495,4500,4495,3044
20240521,102100,307063975,4500,4505,4505,4500,358
20240521,102000,305452820,4500,4500,4500,4500,71
20240521,101900,305133320,4500,4500,4500,4500,184
20240521,101800,304305320,4500,4500,4500,4500,301
20240521,101700,302950820,4500,4505,4505,4500,20
20240521,101600,302860770,4495,4500,4505,4495,1501
20240521,101500,296106635,4505,4505,4505,4505,1
20240521,101400,296102130,4500,4500,4500,4500,0
20240521,101300,296102130,4500,4505,4505,4500,991
20240521,101200,291641675,4510,4510,4510,4510,0
20240521,101100,291641675,4510,4505,4510,4505,70
20240521,101000,291326225,4505,4505,4510,4505,175
20240521,100900,290537660,4505,4505,4510,4505,385
20240521,100800,288803210,4510,4510,4510,4510,0
20240521,100700,288803210,4510,4510,4515,4510,179
20240521,100600,287995905,4510,4510,4510,4510,300
20240521,100500,286642905,4510,4510,4510,4510,25
20240521,100400,286530155,4510,4510,4510,4510,70
20240521,100300,286214455,4505,4505,4505,4505,30
20240521,100200,286079305,4505,4515,4515,4505,2507
20240521,100100,274779425,4520,4520,4520,4520,0
20240521,100000,274779425,4520,4520,4520,4520,80
20240521,095900,274417825,4520,4510,4520,4510,5
20240521,095800,274395265,4510,4510,4510,4510,73
20240521,095700,274066035,4510,4510,4510,4510,314
20240521,095600,272649895,4510,4510,4510,4510,11
20240521,095500,272600285,4510,4510,4510,4510,1217
20240521,095400,267111615,4520,4520,4520,4520,160
20240521,095300,266388415,4520,4515,4525,4515,1336
20240521,095200,260356345,4520,4530,4530,4520,109
20240521,095100,259863575,4520,4520,4520,4520,106
20240521,095000,259384455,4520,4520,4520,4520,1
20240521,094900,259379935,4515,4520,4520,4515,476
20240521,094800,257229915,4520,4520,4520,4520,106
20240521,094700,256750795,4510,4510,4510,4510,328
20240521,094600,255271515,4510,4510,4510,4510,1
20240521,094500,255267005,4510,4510,4510,4510,17
20240521,094400,255190335,4510,4510,4510,4510,5
20240521,094300,255167785,4505,4510,4510,4505,942
20240521,094200,250923865,4505,4510,4510,4505,602
20240521,094100,248211845,4510,4510,4510,4510,300
20240521,094000,246858845,4510,4510,4510,4510,22
20240521,093900,246759625,4515,4515,4515,4515,0
20240521,093800,246759625,4515,4515,4515,4505,28
20240521,093700,246633305,4505,4505,4515,4505,290
20240521,093600,245326555,4505,4505,4510,4505,550
20240521,093500,242848710,4505,4500,4505,4500,211
20240521,093400,241899155,4500,4515,4515,4500,411
20240521,093300,240049540,4505,4500,4505,4500,609
20240521,093200,237307495,4500,4505,4505,4500,300
20240521,093100,235956735,4505,4510,4510,4505,200
20240521,093000,235055730,4520,4515,4520,4515,2
20240521,092900,235046695,4505,4500,4505,4495,4668
20240521,092800,214042635,4500,4500,4500,4500,834
20240521,092700,210289635,4495,4500,4500,4495,92
20240521,092600,209875980,4500,4520,4520,4485,15120
20240521,092500,141759245,4520,4525,4525,4515,1507
20240521,092400,134947595,4530,4530,4530,4530,0
20240521,092300,134947595,4530,4535,4535,4525,866
20240521,092200,131027865,4545,4520,4545,4520,401
20240521,092100,129215320,4520,4530,4560,4520,3254
20240521,092000,114491165,4525,4525,4525,4525,810
20240521,091900,110825915,4525,4530,4530,4525,826
20240521,091800,107088185,4525,4540,4540,4525,2254
20240521,091700,96878840,4540,4540,4540,4540,396
20240521,091600,95081000,4540,4530,4540,4530,3767
20240521,091500,78013095,4535,4535,4545,4530,2004
20240521,091400,68924585,4560,4550,4575,4535,4282
20240521,091300,49460395,4550,4555,4575,4550,2947
20240521,091200,36036370,4575,4565,4575,4555,453
20240521,091100,33970005,4575,4570,4575,4560,1510
20240521,091000,27081730,4570,4570,4570,4570,371
20240521,090900,25386260,4570,4570,4575,4570,23
20240521,090800,25281140,4570,4570,4570,4570,210
20240521,090700,24321440,4570,4575,4575,4570,66
20240521,090600,24019590,4570,4575,4580,4570,191
20240521,090500,23145965,4575,4580,4580,4575,170
20240521,090400,22368060,4580,4585,4585,4580,18
20240521,090300,22285580,4580,4590,4595,4580,1299
20240521,090200,16328440,4590,4590,4595,4590,444
20240521,090100,14290430,4595,4600,4615,4595,1845
20240521,090000,5806905,4605,4605,4605,4605,1261