KissMeData/009070/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,185100,333902670,4145,4145,4145,4145,4330
20240521,185000,333902670,4145,4145,4145,4145,0
20240521,184900,333902670,4145,4145,4145,4145,0
20240521,184800,333902670,4145,4145,4145,4145,0
20240521,184700,333902670,4145,4145,4145,4145,0
20240521,184600,333902670,4145,4145,4145,4145,0
20240521,184500,333902670,4145,4145,4145,4145,0
20240521,184400,333902670,4145,4145,4145,4145,0
20240521,184300,333902670,4145,4145,4145,4145,0
20240521,184200,333902670,4145,4145,4145,4145,0
20240521,184100,333902670,4145,4145,4145,4145,0
20240521,184000,333902670,4145,4145,4145,4145,0
20240521,183900,333902670,4145,4145,4145,4145,0
20240521,183800,333902670,4145,4145,4145,4145,0
20240521,183700,333902670,4145,4145,4145,4145,0
20240521,183600,333902670,4145,4145,4145,4145,0
20240521,183500,333902670,4145,4145,4145,4145,0
20240521,183400,333902670,4145,4145,4145,4145,0
20240521,183300,333902670,4145,4145,4145,4145,0
20240521,183200,333902670,4145,4145,4145,4145,0
20240521,183100,333902670,4145,4145,4145,4145,0
20240521,183000,333902670,4145,4145,4145,4145,0
20240521,182900,333902670,4145,4145,4145,4145,0
20240521,182800,333902670,4145,4145,4145,4145,0
20240521,182700,333902670,4145,4145,4145,4145,0
20240521,182600,333902670,4145,4145,4145,4145,0
20240521,182500,333902670,4145,4145,4145,4145,0
20240521,182400,333902670,4145,4145,4145,4145,0
20240521,182300,333902670,4145,4145,4145,4145,0
20240521,182200,333902670,4145,4145,4145,4145,0
20240521,182100,333902670,4145,4145,4145,4145,4330
20240521,182000,333902670,4145,4145,4145,4145,0
20240521,181900,333902670,4145,4145,4145,4145,0
20240521,181800,333902670,4145,4145,4145,4145,0
20240521,181700,333902670,4145,4145,4145,4145,0
20240521,181600,333902670,4145,4145,4145,4145,0
20240521,181500,333902670,4145,4145,4145,4145,0
20240521,181400,333902670,4145,4145,4145,4145,0
20240521,181300,333902670,4145,4145,4145,4145,0
20240521,181200,333902670,4145,4145,4145,4145,0
20240521,181100,333902670,4145,4145,4145,4145,0
20240521,181000,333902670,4145,4145,4145,4145,0
20240521,180900,333902670,4145,4145,4145,4145,0
20240521,180800,333902670,4145,4145,4145,4145,0
20240521,180700,333902670,4145,4145,4145,4145,0
20240521,180600,333902670,4145,4145,4145,4145,0
20240521,180500,333902670,4145,4145,4145,4145,0
20240521,180400,333902670,4145,4145,4145,4145,0
20240521,180300,333902670,4145,4145,4145,4145,0
20240521,180200,333902670,4145,4145,4145,4145,0
20240521,180100,333902670,4145,4145,4145,4145,0
20240521,180000,333902670,4145,4145,4145,4145,0
20240521,175900,333902670,4145,4145,4145,4145,0
20240521,175800,333902670,4145,4145,4145,4145,0
20240521,175700,333902670,4145,4145,4145,4145,0
20240521,175600,333902670,4145,4145,4145,4145,0
20240521,175500,333902670,4145,4145,4145,4145,0
20240521,175400,333902670,4145,4145,4145,4145,0
20240521,175300,333902670,4145,4145,4145,4145,0
20240521,175200,333902670,4145,4145,4145,4145,0
20240521,175100,333902670,4145,4145,4145,4145,4330
20240521,175000,333902670,4145,4145,4145,4145,0
20240521,174900,333902670,4145,4145,4145,4145,0
20240521,174800,333902670,4145,4145,4145,4145,0
20240521,174700,333902670,4145,4145,4145,4145,0
20240521,174600,333902670,4145,4145,4145,4145,0
20240521,174500,333902670,4145,4145,4145,4145,0
20240521,174400,333902670,4145,4145,4145,4145,0
20240521,174300,333902670,4145,4145,4145,4145,0
20240521,174200,333902670,4145,4145,4145,4145,0
20240521,174100,333902670,4145,4145,4145,4145,0
20240521,174000,333902670,4145,4145,4145,4145,0
20240521,173900,333902670,4145,4145,4145,4145,0
20240521,173800,333902670,4145,4145,4145,4145,0
20240521,173700,333902670,4145,4145,4145,4145,0
20240521,173600,333902670,4145,4145,4145,4145,0
20240521,173500,333902670,4145,4145,4145,4145,0
20240521,173400,333902670,4145,4145,4145,4145,0
20240521,173300,333902670,4145,4145,4145,4145,0
20240521,173200,333902670,4145,4145,4145,4145,0
20240521,173100,333902670,4145,4145,4145,4145,0
20240521,173000,333902670,4145,4145,4145,4145,0
20240521,172900,333902670,4145,4145,4145,4145,0
20240521,172800,333902670,4145,4145,4145,4145,0
20240521,172700,333902670,4145,4145,4145,4145,0
20240521,172600,333902670,4145,4145,4145,4145,0
20240521,172500,333902670,4145,4145,4145,4145,0
20240521,172400,333902670,4145,4145,4145,4145,0
20240521,172300,333902670,4145,4145,4145,4145,0
20240521,172200,333902670,4145,4145,4145,4145,0
20240521,172100,333902670,4145,4145,4145,4145,4330
20240521,172000,333902670,4145,4145,4145,4145,0
20240521,171900,333902670,4145,4145,4145,4145,0
20240521,171800,333902670,4145,4145,4145,4145,0
20240521,171700,333902670,4145,4145,4145,4145,0
20240521,171600,333902670,4145,4145,4145,4145,0
20240521,171500,333902670,4145,4145,4145,4145,0
20240521,171400,333902670,4145,4145,4145,4145,0
20240521,171300,333902670,4145,4145,4145,4145,0
20240521,171200,333902670,4145,4145,4145,4145,0
20240521,171100,333902670,4145,4145,4145,4145,0
20240521,171000,333902670,4145,4145,4145,4145,0
20240521,170900,333902670,4145,4145,4145,4145,0
20240521,170800,333902670,4145,4145,4145,4145,0
20240521,170700,333902670,4145,4145,4145,4145,0
20240521,170600,333902670,4145,4145,4145,4145,0
20240521,170500,333902670,4145,4145,4145,4145,0
20240521,170400,333902670,4145,4145,4145,4145,0
20240521,170300,333902670,4145,4145,4145,4145,0
20240521,170200,333902670,4145,4145,4145,4145,0
20240521,170100,333902670,4145,4145,4145,4145,0
20240521,170000,333902670,4145,4145,4145,4145,0
20240521,165900,333902670,4145,4145,4145,4145,0
20240521,165800,333902670,4145,4145,4145,4145,0
20240521,165700,333902670,4145,4145,4145,4145,0
20240521,165600,333902670,4145,4145,4145,4145,0
20240521,165500,333902670,4145,4145,4145,4145,0
20240521,165400,333902670,4145,4145,4145,4145,0
20240521,165300,333902670,4145,4145,4145,4145,0
20240521,165200,333902670,4145,4145,4145,4145,0
20240521,165100,333902670,4145,4145,4145,4145,4330
20240521,165000,333902670,4145,4145,4145,4145,0
20240521,164900,333902670,4145,4145,4145,4145,0
20240521,164800,333902670,4145,4145,4145,4145,0
20240521,164700,333902670,4145,4145,4145,4145,0
20240521,164600,333902670,4145,4145,4145,4145,0
20240521,164500,333902670,4145,4145,4145,4145,0
20240521,164400,333902670,4145,4145,4145,4145,0
20240521,164300,333902670,4145,4145,4145,4145,0
20240521,164200,333902670,4145,4145,4145,4145,0
20240521,164100,333902670,4145,4145,4145,4145,0
20240521,164000,333902670,4145,4145,4145,4145,0
20240521,163900,333902670,4145,4145,4145,4145,0
20240521,163800,333902670,4145,4145,4145,4145,0
20240521,163700,333902670,4145,4145,4145,4145,0
20240521,163600,333902670,4145,4145,4145,4145,0
20240521,163500,333902670,4145,4145,4145,4145,0
20240521,163400,333902670,4145,4145,4145,4145,0
20240521,163300,333902670,4145,4145,4145,4145,0
20240521,163200,333902670,4145,4145,4145,4145,0
20240521,163100,333902670,4145,4145,4145,4145,0
20240521,163000,333902670,4145,4145,4145,4145,0
20240521,162900,333902670,4145,4145,4145,4145,0
20240521,162800,333902670,4145,4145,4145,4145,0
20240521,162700,333902670,4145,4145,4145,4145,0
20240521,162600,333902670,4145,4145,4145,4145,0
20240521,162500,333902670,4145,4145,4145,4145,0
20240521,162400,333902670,4145,4145,4145,4145,0
20240521,162300,333902670,4145,4145,4145,4145,0
20240521,162200,333902670,4145,4145,4145,4145,0
20240521,162100,333902670,4145,4145,4145,4145,4330
20240521,162000,333902670,4145,4145,4145,4145,0
20240521,161900,333902670,4145,4145,4145,4145,0
20240521,161800,333902670,4145,4145,4145,4145,0
20240521,161700,333902670,4145,4145,4145,4145,0
20240521,161600,333902670,4145,4145,4145,4145,0
20240521,161500,333902670,4145,4145,4145,4145,0
20240521,161400,333902670,4145,4145,4145,4145,0
20240521,161300,333902670,4145,4145,4145,4145,0
20240521,161200,333902670,4145,4145,4145,4145,0
20240521,161100,333902670,4145,4145,4145,4145,0
20240521,161000,333902670,4145,4145,4145,4145,0
20240521,160900,333902670,4145,4145,4145,4145,0
20240521,160800,333902670,4145,4145,4145,4145,0
20240521,160700,333902670,4145,4145,4145,4145,0
20240521,160600,333902670,4145,4145,4145,4145,0
20240521,160500,333902670,4145,4145,4145,4145,0
20240521,160400,333902670,4145,4145,4145,4145,0
20240521,160300,333902670,4145,4145,4145,4145,0
20240521,160200,333902670,4145,4145,4145,4145,0
20240521,160100,333902670,4145,4145,4145,4145,0
20240521,160000,333902670,4145,4145,4145,4145,0
20240521,155900,333902670,4145,4145,4145,4145,0
20240521,155800,333902670,4145,4145,4145,4145,0
20240521,155700,333902670,4145,4145,4145,4145,0
20240521,155600,333902670,4145,4145,4145,4145,0
20240521,155500,333902670,4145,4145,4145,4145,0
20240521,155400,333902670,4145,4145,4145,4145,0
20240521,155300,333902670,4145,4145,4145,4145,0
20240521,155200,333902670,4145,4145,4145,4145,0
20240521,155100,333902670,4145,4145,4145,4145,4330
20240521,155000,333902670,4145,4145,4145,4145,0
20240521,154900,333902670,4145,4145,4145,4145,0
20240521,154800,333902670,4145,4145,4145,4145,0
20240521,154700,333902670,4145,4145,4145,4145,0
20240521,154600,333902670,4145,4145,4145,4145,0
20240521,154500,333902670,4145,4145,4145,4145,0
20240521,154400,333902670,4145,4145,4145,4145,0
20240521,154300,333902670,4145,4145,4145,4145,0
20240521,154200,333902670,4145,4145,4145,4145,0
20240521,154100,333902670,4145,4145,4145,4145,0
20240521,154000,333902670,4145,4145,4145,4145,0
20240521,153900,333902670,4145,4145,4145,4145,0
20240521,153800,333902670,4145,4145,4145,4145,0
20240521,153700,333902670,4145,4145,4145,4145,0
20240521,153600,333902670,4145,4145,4145,4145,0
20240521,153500,333902670,4145,4145,4145,4145,0
20240521,153400,333902670,4145,4145,4145,4145,0
20240521,153300,333902670,4145,4145,4145,4145,0
20240521,153200,333902670,4145,4145,4145,4145,0
20240521,153100,333902670,4145,4145,4145,4145,0
20240521,153000,333902670,4145,4145,4145,4145,4330
20240521,152900,315954820,4155,4155,4155,4155,0
20240521,152800,315954820,4155,4155,4155,4155,0
20240521,152700,315954820,4155,4155,4155,4155,0
20240521,152600,315954820,4155,4155,4155,4155,0
20240521,152500,315954820,4155,4155,4155,4155,0
20240521,152400,315954820,4155,4155,4155,4155,0
20240521,152300,315954820,4155,4155,4155,4155,0
20240521,152200,315954820,4155,4155,4155,4155,0
20240521,152100,315954820,4155,4155,4155,4155,0
20240521,152000,315954820,4155,4155,4155,4155,0
20240521,151900,315954820,4155,4140,4155,4140,64
20240521,151800,315689755,4140,4130,4140,4130,495
20240521,151700,313642995,4130,4130,4130,4130,62
20240521,151600,313386935,4130,4130,4130,4130,17
20240521,151500,313316725,4130,4130,4130,4130,12
20240521,151400,313267165,4135,4130,4135,4130,55
20240521,151300,313040010,4135,4135,4135,4135,1
20240521,151200,313035875,4130,4130,4130,4130,167
20240521,151100,312346165,4130,4130,4130,4130,0
20240521,151000,312346165,4130,4125,4130,4125,81
20240521,150900,312012035,4125,4130,4130,4125,53
20240521,150800,311793405,4125,4125,4125,4125,312
20240521,150700,310506405,4125,4125,4125,4125,0
20240521,150600,310506405,4125,4130,4130,4125,405
20240521,150500,308833780,4130,4130,4130,4130,200
20240521,150400,308007780,4130,4120,4130,4120,16
20240521,150300,307941850,4120,4120,4120,4120,0
20240521,150200,307941850,4120,4115,4135,4115,200
20240521,150100,307116520,4135,4115,4135,4115,17
20240521,150000,307046525,4135,4115,4135,4115,241
20240521,145900,306051190,4115,4115,4115,4115,16
20240521,145800,305985350,4120,4120,4120,4120,15
20240521,145700,305923550,4135,4135,4135,4135,0
20240521,145600,305923550,4135,4115,4135,4115,15
20240521,145500,305861805,4135,4135,4135,4135,19
20240521,145400,305783240,4115,4135,4135,4115,14
20240521,145300,305725525,4115,4115,4115,4115,1
20240521,145200,305721410,4135,4135,4135,4135,0
20240521,145100,305721410,4135,4130,4135,4115,534
20240521,145000,303516315,4130,4130,4130,4130,194
20240521,144900,302715095,4130,4130,4130,4130,0
20240521,144800,302715095,4130,4130,4130,4130,0
20240521,144700,302715095,4130,4120,4130,4120,231
20240521,144600,301762295,4120,4120,4120,4120,100
20240521,144500,301350295,4120,4115,4120,4115,215
20240521,144400,300464570,4120,4120,4120,4120,1
20240521,144300,300460450,4115,4115,4115,4115,15
20240521,144200,300398725,4120,4120,4120,4120,1
20240521,144100,300394605,4115,4115,4120,4115,520
20240521,144000,298254780,4115,4115,4115,4115,0
20240521,143900,298254780,4115,4115,4115,4115,15
20240521,143800,298193055,4115,4120,4120,4115,16
20240521,143700,298127210,4120,4120,4120,4120,2
20240521,143600,298118970,4115,4115,4115,4115,15
20240521,143500,298057245,4115,4115,4115,4115,1
20240521,143400,298053130,4115,4115,4115,4115,15
20240521,143300,297991405,4120,4120,4120,4120,200
20240521,143200,297167405,4110,4110,4110,4110,15
20240521,143100,297105755,4110,4110,4110,4110,0
20240521,143000,297105755,4110,4110,4110,4110,318
20240521,142900,295798775,4120,4120,4120,4120,40
20240521,142800,295633975,4110,4110,4110,4110,49
20240521,142700,295432585,4110,4110,4110,4110,0
20240521,142600,295432585,4110,4110,4110,4110,0
20240521,142500,295432585,4110,4110,4110,4110,0
20240521,142400,295432585,4110,4110,4110,4110,0
20240521,142300,295432585,4110,4110,4110,4110,0
20240521,142200,295432585,4110,4110,4120,4110,6
20240521,142100,295407885,4115,4115,4115,4115,0
20240521,142000,295407885,4115,4115,4115,4115,0
20240521,141900,295407885,4115,4115,4115,4115,562
20240521,141800,293095255,4110,4115,4115,4110,643
20240521,141700,290450255,4115,4120,4120,4115,280
20240521,141600,289296810,4125,4125,4125,4125,27
20240521,141500,289185435,4120,4120,4120,4120,30
20240521,141400,289061835,4120,4120,4120,4120,0
20240521,141300,289061835,4120,4120,4120,4120,15
20240521,141200,289000035,4120,4120,4120,4120,0
20240521,141100,289000035,4120,4120,4125,4120,41
20240521,141000,288831095,4120,4120,4120,4120,0
20240521,140900,288831095,4120,4120,4120,4120,15
20240521,140800,288769295,4120,4120,4120,4120,0
20240521,140700,288769295,4120,4120,4120,4120,116
20240521,140600,288291375,4120,4120,4120,4120,50
20240521,140500,288085375,4120,4125,4125,4120,21
20240521,140400,287998825,4120,4120,4120,4120,0
20240521,140300,287998825,4120,4120,4120,4120,752
20240521,140200,284900585,4120,4120,4120,4120,0
20240521,140100,284900585,4120,4120,4120,4120,607
20240521,140000,282399745,4120,4125,4125,4120,16
20240521,135900,282333750,4125,4130,4130,4125,17
20240521,135800,282263565,4120,4120,4120,4120,16
20240521,135700,282197645,4120,4120,4120,4120,0
20240521,135600,282197645,4120,4120,4120,4120,0
20240521,135500,282197645,4120,4125,4125,4120,710
20240521,135400,279272175,4120,4120,4120,4120,0
20240521,135300,279272175,4120,4120,4120,4120,1
20240521,135200,279268055,4135,4135,4135,4135,1
20240521,135100,279263920,4120,4120,4120,4120,2
20240521,135000,279255680,4135,4120,4135,4120,11
20240521,134900,279210295,4130,4130,4130,4130,1
20240521,134800,279206165,4125,4120,4125,4120,97
20240521,134700,278806045,4125,4130,4130,4120,3265
20240521,134600,265338745,4125,4125,4125,4125,0
20240521,134500,265338745,4125,4125,4125,4125,0
20240521,134400,265338745,4125,4125,4125,4125,0
20240521,134300,265338745,4125,4125,4125,4125,92
20240521,134200,264959245,4130,4130,4130,4130,188
20240521,134100,264182805,4135,4140,4140,4135,11
20240521,134000,264137315,4125,4125,4125,4125,0
20240521,133900,264137315,4125,4125,4125,4125,165
20240521,133800,263456690,4125,4125,4125,4125,0
20240521,133700,263456690,4125,4125,4125,4125,0
20240521,133600,263456690,4125,4140,4140,4125,16
20240521,133500,263390675,4125,4125,4125,4125,0
20240521,133400,263390675,4125,4130,4130,4125,16
20240521,133300,263324635,4130,4135,4135,4130,9
20240521,133200,263287460,4140,4140,4140,4140,0
20240521,133100,263287460,4140,4140,4140,4140,0
20240521,133000,263287460,4140,4135,4140,4130,20
20240521,132900,263204840,4140,4140,4140,4140,4
20240521,132800,263188280,4125,4130,4130,4125,144
20240521,132700,262593680,4140,4140,4140,4140,0
20240521,132600,262593680,4140,4140,4140,4140,2
20240521,132500,262585400,4125,4125,4125,4125,23
20240521,132400,262490525,4140,4140,4140,4140,0
20240521,132300,262490525,4140,4125,4140,4125,121
20240521,132200,261991385,4125,4125,4125,4125,47
20240521,132100,261797510,4140,4140,4140,4140,0
20240521,132000,261797510,4140,4125,4140,4125,3235
20240521,131900,248452055,4130,4140,4140,4130,2258
20240521,131800,239126415,4140,4140,4140,4140,15
20240521,131700,239064315,4140,4140,4140,4140,0
20240521,131600,239064315,4140,4140,4140,4135,2824
20240521,131500,227379125,4145,4145,4145,4145,0
20240521,131400,227379125,4145,4145,4145,4145,0
20240521,131300,227379125,4145,4145,4145,4145,50
20240521,131200,227171875,4145,4145,4145,4145,1
20240521,131100,227167730,4140,4140,4140,4140,0
20240521,131000,227167730,4140,4145,4145,4140,317
20240521,130900,225853975,4150,4150,4150,4150,1
20240521,130800,225849825,4145,4145,4145,4145,15
20240521,130700,225787650,4145,4145,4145,4145,0
20240521,130600,225787650,4145,4145,4145,4145,15
20240521,130500,225725475,4145,4145,4145,4145,198
20240521,130400,224904765,4145,4150,4150,4145,631
20240521,130300,222286280,4150,4155,4155,4150,1003
20240521,130200,218119155,4155,4155,4155,4155,0
20240521,130100,218119155,4155,4155,4155,4155,15
20240521,130000,218056830,4160,4160,4160,4160,0
20240521,125900,218056830,4160,4160,4160,4160,1
20240521,125800,218052670,4155,4155,4155,4155,15
20240521,125700,217990345,4155,4155,4155,4155,1277
20240521,125600,212684410,4160,4165,4165,4160,12
20240521,125500,212634440,4155,4155,4155,4155,15
20240521,125400,212572115,4160,4160,4160,4160,0
20240521,125300,212572115,4160,4160,4160,4160,270
20240521,125200,211448915,4160,4160,4160,4160,844
20240521,125100,207937875,4160,4160,4160,4160,0
20240521,125000,207937875,4160,4160,4160,4160,15
20240521,124900,207875475,4160,4160,4160,4160,0
20240521,124800,207875475,4160,4160,4160,4160,0
20240521,124700,207875475,4160,4160,4160,4160,124
20240521,124600,207359635,4165,4165,4165,4165,0
20240521,124500,207359635,4165,4165,4165,4165,0
20240521,124400,207359635,4165,4165,4165,4165,18
20240521,124300,207284665,4165,4165,4165,4165,1
20240521,124200,207280500,4160,4160,4160,4160,0
20240521,124100,207280500,4160,4160,4160,4160,246
20240521,124000,206257140,4165,4165,4165,4165,0
20240521,123900,206257140,4165,4170,4170,4165,3
20240521,123800,206244640,4160,4160,4160,4160,34
20240521,123700,206103200,4160,4160,4160,4160,0
20240521,123600,206103200,4160,4160,4160,4160,0
20240521,123500,206103200,4160,4165,4165,4160,1014
20240521,123400,201880210,4165,4165,4165,4165,680
20240521,123300,199048010,4175,4175,4175,4175,500
20240521,123200,196960510,4175,4175,4175,4175,0
20240521,123100,196960510,4175,4175,4175,4175,5
20240521,123000,196939635,4160,4160,4160,4160,0
20240521,122900,196939635,4160,4160,4160,4160,287
20240521,122800,195745715,4160,4160,4160,4160,1
20240521,122700,195741555,4155,4160,4160,4155,20
20240521,122600,195658430,4160,4160,4160,4160,0
20240521,122500,195658430,4160,4160,4160,4160,1
20240521,122400,195654270,4155,4155,4155,4155,15
20240521,122300,195591945,4160,4160,4160,4160,1
20240521,122200,195587785,4155,4155,4155,4155,0
20240521,122100,195587785,4155,4155,4155,4155,18
20240521,122000,195512995,4155,4155,4155,4155,0
20240521,121900,195512995,4155,4155,4155,4155,0
20240521,121800,195512995,4155,4155,4155,4155,0
20240521,121700,195512995,4155,4155,4155,4155,0
20240521,121600,195512995,4155,4155,4155,4155,0
20240521,121500,195512995,4155,4155,4155,4155,0
20240521,121400,195512995,4155,4155,4155,4155,0
20240521,121300,195512995,4155,4155,4155,4155,103
20240521,121200,195085030,4160,4160,4160,4160,2
20240521,121100,195076710,4150,4150,4150,4150,0
20240521,121000,195076710,4150,4150,4150,4150,3
20240521,120900,195064260,4150,4150,4150,4150,40
20240521,120800,194898260,4165,4165,4165,4165,0
20240521,120700,194898260,4165,4165,4165,4165,0
20240521,120600,194898260,4165,4165,4165,4165,0
20240521,120500,194898260,4165,4165,4165,4165,0
20240521,120400,194898260,4165,4145,4165,4145,1704
20240521,120300,187834950,4145,4145,4145,4145,11
20240521,120200,187789355,4145,4145,4145,4145,1
20240521,120100,187785210,4145,4145,4145,4145,50
20240521,120000,187577960,4145,4145,4145,4145,120
20240521,115900,187080560,4145,4145,4145,4140,322
20240521,115800,185745875,4145,4145,4145,4145,0
20240521,115700,185745875,4145,4140,4145,4140,458
20240521,115600,183849105,4145,4150,4150,4145,468
20240521,115500,181908990,4155,4155,4155,4155,4
20240521,115400,181892370,4170,4170,4170,4170,0
20240521,115300,181892370,4170,4170,4170,4170,0
20240521,115200,181892370,4170,4170,4170,4170,300
20240521,115100,180641370,4170,4170,4170,4170,0
20240521,115000,180641370,4170,4170,4170,4170,0
20240521,114900,180641370,4170,4170,4170,4170,0
20240521,114800,180641370,4170,4170,4170,4170,0
20240521,114700,180641370,4170,4155,4170,4155,112
20240521,114600,180175970,4155,4155,4155,4155,80
20240521,114500,179843570,4155,4145,4155,4145,494
20240521,114400,177795890,4155,4155,4155,4155,0
20240521,114300,177795890,4155,4155,4155,4155,0
20240521,114200,177795890,4155,4155,4155,4155,1
20240521,114100,177791735,4140,4140,4140,4140,0
20240521,114000,177791735,4140,4145,4145,4140,150
20240521,113900,177170720,4155,4155,4155,4155,0
20240521,113800,177170720,4155,4145,4155,4145,456
20240521,113700,175279940,4140,4140,4145,4140,123
20240521,113600,174770220,4140,4140,4140,4140,19
20240521,113500,174691560,4145,4145,4145,4145,1
20240521,113400,174687415,4145,4140,4145,4140,49
20240521,113300,174484315,4155,4155,4155,4155,0
20240521,113200,174484315,4155,4155,4155,4155,0
20240521,113100,174484315,4155,4155,4155,4155,3
20240521,113000,174471850,4160,4155,4160,4145,225
20240521,112900,173538855,4150,4155,4155,4150,744
20240521,112800,170451250,4155,4155,4155,4155,0
20240521,112700,170451250,4155,4155,4155,4155,21
20240521,112600,170363995,4160,4160,4160,4160,10
20240521,112500,170322395,4160,4160,4160,4160,60
20240521,112400,170072795,4155,4155,4155,4155,1
20240521,112300,170068640,4155,4155,4155,4155,266
20240521,112200,168963410,4155,4155,4155,4155,0
20240521,112100,168963410,4155,4155,4155,4155,1415
20240521,112000,163084085,4155,4155,4155,4155,20
20240521,111900,163000985,4155,4155,4155,4155,0
20240521,111800,163000985,4155,4155,4160,4155,259
20240521,111700,161924720,4160,4160,4160,4160,0
20240521,111600,161924720,4160,4160,4160,4160,3
20240521,111500,161912240,4160,4160,4160,4160,1
20240521,111400,161908080,4160,4160,4160,4160,0
20240521,111300,161908080,4160,4170,4170,4160,721
20240521,111200,158901525,4170,4155,4170,4155,106
20240521,111100,158460375,4160,4160,4160,4160,63
20240521,111000,158198295,4160,4160,4160,4160,0
20240521,110900,158198295,4160,4160,4160,4160,121
20240521,110800,157694935,4160,4160,4160,4160,0
20240521,110700,157694935,4160,4165,4165,4160,1076
20240521,110600,153218625,4180,4180,4180,4180,0
20240521,110500,153218625,4180,4180,4180,4180,1
20240521,110400,153214445,4160,4160,4160,4160,15
20240521,110300,153152045,4160,4160,4160,4160,0
20240521,110200,153152045,4160,4160,4160,4160,15
20240521,110100,153089645,4160,4175,4175,4160,3843
20240521,110000,137054285,4175,4175,4175,4175,15
20240521,105900,136991660,4175,4175,4175,4175,0
20240521,105800,136991660,4175,4175,4175,4175,15
20240521,105700,136929035,4175,4175,4175,4175,0
20240521,105600,136929035,4175,4180,4180,4175,2459
20240521,105500,126659500,4185,4185,4185,4185,0
20240521,105400,126659500,4185,4180,4185,4180,11
20240521,105300,126613515,4175,4180,4185,4175,2157
20240521,105200,117597255,4180,4185,4185,4180,221
20240521,105100,116672475,4185,4185,4185,4185,100
20240521,105000,116253975,4185,4185,4185,4185,766
20240521,104900,113048265,4190,4190,4190,4190,30
20240521,104800,112922565,4185,4185,4185,4185,60
20240521,104700,112671465,4185,4185,4185,4185,23
20240521,104600,112575210,4190,4190,4190,4190,111
20240521,104500,112110120,4185,4185,4185,4185,0
20240521,104400,112110120,4185,4185,4185,4185,73
20240521,104300,111804615,4185,4185,4185,4185,0
20240521,104200,111804615,4185,4185,4185,4185,1
20240521,104100,111800430,4185,4185,4185,4185,432
20240521,104000,109992510,4185,4185,4185,4185,0
20240521,103900,109992510,4185,4185,4185,4185,50
20240521,103800,109783260,4185,4185,4185,4185,1108
20240521,103700,105146280,4195,4195,4195,4195,0
20240521,103600,105146280,4195,4195,4195,4195,1
20240521,103500,105142085,4185,4185,4185,4185,1004
20240521,103400,100940345,4195,4195,4195,4195,0
20240521,103300,100940345,4195,4195,4195,4195,0
20240521,103200,100940345,4195,4195,4195,4195,1
20240521,103100,100936150,4185,4185,4185,4185,0
20240521,103000,100936150,4185,4195,4195,4185,150
20240521,102900,100308380,4200,4200,4200,4200,13
20240521,102800,100253780,4200,4200,4200,4200,0
20240521,102700,100253780,4200,4200,4200,4200,0
20240521,102600,100253780,4200,4200,4200,4200,0
20240521,102500,100253780,4200,4190,4200,4185,258
20240521,102400,99173475,4200,4190,4200,4190,22
20240521,102300,99081115,4190,4190,4190,4190,50
20240521,102200,98871615,4205,4205,4205,4205,0
20240521,102100,98871615,4205,4205,4205,4180,14
20240521,102000,98812795,4180,4180,4200,4180,2923
20240521,101900,86547625,4185,4185,4185,4185,1
20240521,101800,86543440,4180,4180,4180,4180,0
20240521,101700,86543440,4180,4180,4180,4180,119
20240521,101600,86046020,4175,4175,4175,4175,275
20240521,101500,84897895,4175,4185,4185,4175,1519
20240521,101400,78548805,4180,4185,4185,4180,1465
20240521,101300,72418315,4185,4190,4190,4185,21
20240521,101200,72330425,4190,4190,4190,4190,0
20240521,101100,72330425,4190,4190,4190,4185,42
20240521,101000,72154585,4185,4185,4185,4185,0
20240521,100900,72154585,4185,4185,4185,4185,0
20240521,100800,72154585,4185,4185,4185,4185,1
20240521,100700,72150400,4190,4190,4190,4190,0
20240521,100600,72150400,4190,4190,4190,4190,0
20240521,100500,72150400,4190,4190,4190,4190,0
20240521,100400,72150400,4190,4190,4190,4190,0
20240521,100300,72150400,4190,4190,4190,4190,242
20240521,100200,71136420,4190,4190,4190,4190,0
20240521,100100,71136420,4190,4190,4190,4190,40
20240521,100000,70968820,4190,4190,4190,4190,0
20240521,095900,70968820,4190,4190,4190,4190,0
20240521,095800,70968820,4190,4190,4190,4190,0
20240521,095700,70968820,4190,4190,4190,4190,119
20240521,095600,70470210,4190,4190,4190,4190,1
20240521,095500,70466020,4190,4190,4190,4190,1
20240521,095400,70461830,4195,4195,4195,4195,0
20240521,095300,70461830,4195,4195,4195,4195,6
20240521,095200,70436660,4195,4195,4195,4195,0
20240521,095100,70436660,4195,4195,4195,4195,20
20240521,095000,70352760,4195,4180,4195,4180,428
20240521,094900,68563705,4195,4195,4195,4195,1
20240521,094800,68559510,4175,4200,4200,4175,29
20240521,094700,68438360,4200,4175,4200,4175,70
20240521,094600,68145700,4185,4180,4185,4180,428
20240521,094500,66356595,4175,4180,4180,4175,813
20240521,094400,62958865,4180,4180,4180,4180,14
20240521,094300,62900345,4180,4180,4180,4180,515
20240521,094200,60747645,4180,4180,4180,4180,0
20240521,094100,60747645,4180,4180,4180,4180,2
20240521,094000,60739285,4185,4185,4185,4185,159
20240521,093900,60073870,4180,4180,4180,4180,74
20240521,093800,59764550,4180,4185,4185,4180,401
20240521,093700,58088365,4185,4185,4185,4185,2
20240521,093600,58079995,4185,4185,4185,4185,230
20240521,093500,57117445,4185,4180,4185,4180,678
20240521,093400,54282405,4180,4190,4190,4180,1234
20240521,093300,49116935,4200,4200,4200,4200,0
20240521,093200,49116935,4200,4200,4200,4200,0
20240521,093100,49116935,4200,4190,4200,4185,403
20240521,093000,47428440,4200,4200,4200,4200,20
20240521,092900,47344440,4190,4190,4190,4190,310
20240521,092800,46045540,4205,4205,4205,4205,0
20240521,092700,46045540,4205,4205,4205,4205,0
20240521,092600,46045540,4205,4205,4205,4205,0
20240521,092500,46045540,4205,4205,4205,4205,0
20240521,092400,46045540,4205,4205,4205,4205,0
20240521,092300,46045540,4205,4205,4205,4205,10
20240521,092200,46003490,4205,4205,4205,4205,50
20240521,092100,45793240,4205,4200,4205,4200,99
20240521,092000,45377165,4205,4205,4205,4205,0
20240521,091900,45377165,4205,4180,4205,4180,78
20240521,091800,45051100,4180,4175,4180,4175,127
20240521,091700,44520865,4175,4175,4175,4170,80
20240521,091600,44187005,4170,4170,4170,4170,122
20240521,091500,43678265,4180,4170,4180,4170,764
20240521,091400,40492365,4170,4170,4170,4165,49
20240521,091300,40288115,4170,4170,4170,4170,21
20240521,091200,40200545,4170,4170,4170,4165,1055
20240521,091100,35801355,4165,4165,4170,4165,552
20240521,091000,33502270,4170,4165,4170,4165,20
20240521,090900,33418960,4170,4170,4170,4170,342
20240521,090800,31992820,4170,4165,4170,4165,117
20240521,090700,31505015,4170,4170,4170,4165,429
20240521,090600,29716160,4170,4170,4170,4170,51
20240521,090500,29503490,4170,4180,4180,4170,283
20240521,090400,28320840,4180,4170,4180,4170,157
20240521,090300,27664960,4180,4165,4180,4165,100
20240521,090200,27248090,4175,4155,4230,4155,955
20240521,090100,23261715,4155,4180,4180,4155,3273
20240521,090000,9600135,4180,4235,4235,4180,2290