KissMeData/045340/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,192500,251749130,5300,5300,5300,5300,2734
20240521,192400,251749130,5300,5300,5300,5300,0
20240521,192300,251749130,5300,5300,5300,5300,0
20240521,192200,251749130,5300,5300,5300,5300,0
20240521,192100,251749130,5300,5300,5300,5300,0
20240521,192000,251749130,5300,5300,5300,5300,0
20240521,191900,251749130,5300,5300,5300,5300,0
20240521,191800,251749130,5300,5300,5300,5300,0
20240521,191700,251749130,5300,5300,5300,5300,0
20240521,191600,251749130,5300,5300,5300,5300,0
20240521,191500,251749130,5300,5300,5300,5300,0
20240521,191400,251749130,5300,5300,5300,5300,0
20240521,191300,251749130,5300,5300,5300,5300,0
20240521,191200,251749130,5300,5300,5300,5300,0
20240521,191100,251749130,5300,5300,5300,5300,0
20240521,191000,251749130,5300,5300,5300,5300,0
20240521,190900,251749130,5300,5300,5300,5300,0
20240521,190800,251749130,5300,5300,5300,5300,0
20240521,190700,251749130,5300,5300,5300,5300,0
20240521,190600,251749130,5300,5300,5300,5300,0
20240521,190500,251749130,5300,5300,5300,5300,0
20240521,190400,251749130,5300,5300,5300,5300,0
20240521,190300,251749130,5300,5300,5300,5300,0
20240521,190200,251749130,5300,5300,5300,5300,0
20240521,190100,251749130,5300,5300,5300,5300,0
20240521,190000,251749130,5300,5300,5300,5300,0
20240521,185900,251749130,5300,5300,5300,5300,0
20240521,185800,251749130,5300,5300,5300,5300,0
20240521,185700,251749130,5300,5300,5300,5300,0
20240521,185600,251749130,5300,5300,5300,5300,0
20240521,185500,251749130,5300,5300,5300,5300,2734
20240521,185400,251749130,5300,5300,5300,5300,0
20240521,185300,251749130,5300,5300,5300,5300,0
20240521,185200,251749130,5300,5300,5300,5300,0
20240521,185100,251749130,5300,5300,5300,5300,0
20240521,185000,251749130,5300,5300,5300,5300,0
20240521,184900,251749130,5300,5300,5300,5300,0
20240521,184800,251749130,5300,5300,5300,5300,0
20240521,184700,251749130,5300,5300,5300,5300,0
20240521,184600,251749130,5300,5300,5300,5300,0
20240521,184500,251749130,5300,5300,5300,5300,0
20240521,184400,251749130,5300,5300,5300,5300,0
20240521,184300,251749130,5300,5300,5300,5300,0
20240521,184200,251749130,5300,5300,5300,5300,0
20240521,184100,251749130,5300,5300,5300,5300,0
20240521,184000,251749130,5300,5300,5300,5300,0
20240521,183900,251749130,5300,5300,5300,5300,0
20240521,183800,251749130,5300,5300,5300,5300,0
20240521,183700,251749130,5300,5300,5300,5300,0
20240521,183600,251749130,5300,5300,5300,5300,0
20240521,183500,251749130,5300,5300,5300,5300,0
20240521,183400,251749130,5300,5300,5300,5300,0
20240521,183300,251749130,5300,5300,5300,5300,0
20240521,183200,251749130,5300,5300,5300,5300,0
20240521,183100,251749130,5300,5300,5300,5300,0
20240521,183000,251749130,5300,5300,5300,5300,0
20240521,182900,251749130,5300,5300,5300,5300,0
20240521,182800,251749130,5300,5300,5300,5300,0
20240521,182700,251749130,5300,5300,5300,5300,0
20240521,182600,251749130,5300,5300,5300,5300,0
20240521,182500,251749130,5300,5300,5300,5300,2734
20240521,182400,251749130,5300,5300,5300,5300,0
20240521,182300,251749130,5300,5300,5300,5300,0
20240521,182200,251749130,5300,5300,5300,5300,0
20240521,182100,251749130,5300,5300,5300,5300,0
20240521,182000,251749130,5300,5300,5300,5300,0
20240521,181900,251749130,5300,5300,5300,5300,0
20240521,181800,251749130,5300,5300,5300,5300,0
20240521,181700,251749130,5300,5300,5300,5300,0
20240521,181600,251749130,5300,5300,5300,5300,0
20240521,181500,251749130,5300,5300,5300,5300,0
20240521,181400,251749130,5300,5300,5300,5300,0
20240521,181300,251749130,5300,5300,5300,5300,0
20240521,181200,251749130,5300,5300,5300,5300,0
20240521,181100,251749130,5300,5300,5300,5300,0
20240521,181000,251749130,5300,5300,5300,5300,0
20240521,180900,251749130,5300,5300,5300,5300,0
20240521,180800,251749130,5300,5300,5300,5300,0
20240521,180700,251749130,5300,5300,5300,5300,0
20240521,180600,251749130,5300,5300,5300,5300,0
20240521,180500,251749130,5300,5300,5300,5300,0
20240521,180400,251749130,5300,5300,5300,5300,0
20240521,180300,251749130,5300,5300,5300,5300,0
20240521,180200,251749130,5300,5300,5300,5300,0
20240521,180100,251749130,5300,5300,5300,5300,0
20240521,180000,251749130,5300,5300,5300,5300,0
20240521,175900,251749130,5300,5300,5300,5300,0
20240521,175800,251749130,5300,5300,5300,5300,0
20240521,175700,251749130,5300,5300,5300,5300,0
20240521,175600,251749130,5300,5300,5300,5300,0
20240521,175500,251749130,5300,5300,5300,5300,2734
20240521,175400,251749130,5300,5300,5300,5300,0
20240521,175300,251749130,5300,5300,5300,5300,0
20240521,175200,251749130,5300,5300,5300,5300,0
20240521,175100,251749130,5300,5300,5300,5300,0
20240521,175000,251749130,5300,5300,5300,5300,0
20240521,174900,251749130,5300,5300,5300,5300,0
20240521,174800,251749130,5300,5300,5300,5300,0
20240521,174700,251749130,5300,5300,5300,5300,0
20240521,174600,251749130,5300,5300,5300,5300,0
20240521,174500,251749130,5300,5300,5300,5300,0
20240521,174400,251749130,5300,5300,5300,5300,0
20240521,174300,251749130,5300,5300,5300,5300,0
20240521,174200,251749130,5300,5300,5300,5300,0
20240521,174100,251749130,5300,5300,5300,5300,0
20240521,174000,251749130,5300,5300,5300,5300,0
20240521,173900,251749130,5300,5300,5300,5300,0
20240521,173800,251749130,5300,5300,5300,5300,0
20240521,173700,251749130,5300,5300,5300,5300,0
20240521,173600,251749130,5300,5300,5300,5300,0
20240521,173500,251749130,5300,5300,5300,5300,0
20240521,173400,251749130,5300,5300,5300,5300,0
20240521,173300,251749130,5300,5300,5300,5300,0
20240521,173200,251749130,5300,5300,5300,5300,0
20240521,173100,251749130,5300,5300,5300,5300,0
20240521,173000,251749130,5300,5300,5300,5300,0
20240521,172900,251749130,5300,5300,5300,5300,0
20240521,172800,251749130,5300,5300,5300,5300,0
20240521,172700,251749130,5300,5300,5300,5300,0
20240521,172600,251749130,5300,5300,5300,5300,0
20240521,172500,251749130,5300,5300,5300,5300,2734
20240521,172400,251749130,5300,5300,5300,5300,0
20240521,172300,251749130,5300,5300,5300,5300,0
20240521,172200,251749130,5300,5300,5300,5300,0
20240521,172100,251749130,5300,5300,5300,5300,0
20240521,172000,251749130,5300,5300,5300,5300,0
20240521,171900,251749130,5300,5300,5300,5300,0
20240521,171800,251749130,5300,5300,5300,5300,0
20240521,171700,251749130,5300,5300,5300,5300,0
20240521,171600,251749130,5300,5300,5300,5300,0
20240521,171500,251749130,5300,5300,5300,5300,0
20240521,171400,251749130,5300,5300,5300,5300,0
20240521,171300,251749130,5300,5300,5300,5300,0
20240521,171200,251749130,5300,5300,5300,5300,0
20240521,171100,251749130,5300,5300,5300,5300,0
20240521,171000,251749130,5300,5300,5300,5300,0
20240521,170900,251749130,5300,5300,5300,5300,0
20240521,170800,251749130,5300,5300,5300,5300,0
20240521,170700,251749130,5300,5300,5300,5300,0
20240521,170600,251749130,5300,5300,5300,5300,0
20240521,170500,251749130,5300,5300,5300,5300,0
20240521,170400,251749130,5300,5300,5300,5300,0
20240521,170300,251749130,5300,5300,5300,5300,0
20240521,170200,251749130,5300,5300,5300,5300,0
20240521,170100,251749130,5300,5300,5300,5300,0
20240521,170000,251749130,5300,5300,5300,5300,0
20240521,165900,251749130,5300,5300,5300,5300,0
20240521,165800,251749130,5300,5300,5300,5300,0
20240521,165700,251749130,5300,5300,5300,5300,0
20240521,165600,251749130,5300,5300,5300,5300,0
20240521,165500,251749130,5300,5300,5300,5300,2734
20240521,165400,251749130,5300,5300,5300,5300,0
20240521,165300,251749130,5300,5300,5300,5300,0
20240521,165200,251749130,5300,5300,5300,5300,0
20240521,165100,251749130,5300,5300,5300,5300,0
20240521,165000,251749130,5300,5300,5300,5300,0
20240521,164900,251749130,5300,5300,5300,5300,0
20240521,164800,251749130,5300,5300,5300,5300,0
20240521,164700,251749130,5300,5300,5300,5300,0
20240521,164600,251749130,5300,5300,5300,5300,0
20240521,164500,251749130,5300,5300,5300,5300,0
20240521,164400,251749130,5300,5300,5300,5300,0
20240521,164300,251749130,5300,5300,5300,5300,0
20240521,164200,251749130,5300,5300,5300,5300,0
20240521,164100,251749130,5300,5300,5300,5300,0
20240521,164000,251749130,5300,5300,5300,5300,0
20240521,163900,251749130,5300,5300,5300,5300,0
20240521,163800,251749130,5300,5300,5300,5300,0
20240521,163700,251749130,5300,5300,5300,5300,0
20240521,163600,251749130,5300,5300,5300,5300,0
20240521,163500,251749130,5300,5300,5300,5300,0
20240521,163400,251749130,5300,5300,5300,5300,0
20240521,163300,251749130,5300,5300,5300,5300,0
20240521,163200,251749130,5300,5300,5300,5300,0
20240521,163100,251749130,5300,5300,5300,5300,0
20240521,163000,251749130,5300,5300,5300,5300,0
20240521,162900,251749130,5300,5300,5300,5300,0
20240521,162800,251749130,5300,5300,5300,5300,0
20240521,162700,251749130,5300,5300,5300,5300,0
20240521,162600,251749130,5300,5300,5300,5300,0
20240521,162500,251749130,5300,5300,5300,5300,2734
20240521,162400,251749130,5300,5300,5300,5300,0
20240521,162300,251749130,5300,5300,5300,5300,0
20240521,162200,251749130,5300,5300,5300,5300,0
20240521,162100,251749130,5300,5300,5300,5300,0
20240521,162000,251749130,5300,5300,5300,5300,0
20240521,161900,251749130,5300,5300,5300,5300,0
20240521,161800,251749130,5300,5300,5300,5300,0
20240521,161700,251749130,5300,5300,5300,5300,0
20240521,161600,251749130,5300,5300,5300,5300,0
20240521,161500,251749130,5300,5300,5300,5300,0
20240521,161400,251749130,5300,5300,5300,5300,0
20240521,161300,251749130,5300,5300,5300,5300,0
20240521,161200,251749130,5300,5300,5300,5300,0
20240521,161100,251749130,5300,5300,5300,5300,0
20240521,161000,251749130,5300,5300,5300,5300,0
20240521,160900,251749130,5300,5300,5300,5300,0
20240521,160800,251749130,5300,5300,5300,5300,0
20240521,160700,251749130,5300,5300,5300,5300,0
20240521,160600,251749130,5300,5300,5300,5300,0
20240521,160500,251749130,5300,5300,5300,5300,0
20240521,160400,251749130,5300,5300,5300,5300,0
20240521,160300,251749130,5300,5300,5300,5300,0
20240521,160200,251749130,5300,5300,5300,5300,0
20240521,160100,251749130,5300,5300,5300,5300,0
20240521,160000,251749130,5300,5300,5300,5300,0
20240521,155900,251749130,5300,5300,5300,5300,0
20240521,155800,251749130,5300,5300,5300,5300,0
20240521,155700,251749130,5300,5300,5300,5300,0
20240521,155600,251749130,5300,5300,5300,5300,0
20240521,155500,251749130,5300,5300,5300,5300,2734
20240521,155400,251749130,5300,5300,5300,5300,0
20240521,155300,251749130,5300,5300,5300,5300,0
20240521,155200,251749130,5300,5300,5300,5300,0
20240521,155100,251749130,5300,5300,5300,5300,0
20240521,155000,251749130,5300,5300,5300,5300,0
20240521,154900,251749130,5300,5300,5300,5300,0
20240521,154800,251749130,5300,5300,5300,5300,0
20240521,154700,251749130,5300,5300,5300,5300,0
20240521,154600,251749130,5300,5300,5300,5300,0
20240521,154500,251749130,5300,5300,5300,5300,0
20240521,154400,251749130,5300,5300,5300,5300,0
20240521,154300,251749130,5300,5300,5300,5300,0
20240521,154200,251749130,5300,5300,5300,5300,0
20240521,154100,251749130,5300,5300,5300,5300,0
20240521,154000,251749130,5300,5300,5300,5300,0
20240521,153900,251749130,5300,5300,5300,5300,0
20240521,153800,251749130,5300,5300,5300,5300,0
20240521,153700,251749130,5300,5300,5300,5300,0
20240521,153600,251749130,5300,5300,5300,5300,0
20240521,153500,251749130,5300,5300,5300,5300,0
20240521,153400,251749130,5300,5300,5300,5300,0
20240521,153300,251749130,5300,5300,5300,5300,0
20240521,153200,251749130,5300,5300,5300,5300,0
20240521,153100,251749130,5300,5300,5300,5300,0
20240521,153000,251749130,5300,5300,5300,5300,2734
20240521,152900,237258930,5300,5300,5300,5300,0
20240521,152800,237258930,5300,5300,5300,5300,0
20240521,152700,237258930,5300,5300,5300,5300,0
20240521,152600,237258930,5300,5300,5300,5300,0
20240521,152500,237258930,5300,5300,5300,5300,0
20240521,152400,237258930,5300,5300,5300,5300,0
20240521,152300,237258930,5300,5300,5300,5300,0
20240521,152200,237258930,5300,5300,5300,5300,0
20240521,152100,237258930,5300,5300,5300,5300,0
20240521,152000,237258930,5300,5300,5300,5300,0
20240521,151900,237258930,5300,5300,5300,5300,1000
20240521,151800,231958930,5310,5310,5310,5310,0
20240521,151700,231958930,5310,5310,5310,5310,0
20240521,151600,231958930,5310,5310,5310,5310,7
20240521,151500,231921760,5310,5300,5310,5300,148
20240521,151400,231136240,5300,5300,5300,5300,109
20240521,151300,230558540,5310,5310,5310,5310,92
20240521,151200,230070020,5310,5310,5310,5310,45
20240521,151100,229831070,5310,5310,5310,5310,0
20240521,151000,229831070,5310,5310,5310,5310,18
20240521,150900,229735490,5310,5310,5310,5310,55
20240521,150800,229443440,5310,5310,5310,5310,0
20240521,150700,229443440,5310,5310,5310,5310,0
20240521,150600,229443440,5310,5310,5310,5310,36
20240521,150500,229252280,5310,5310,5310,5310,0
20240521,150400,229252280,5310,5310,5310,5310,0
20240521,150300,229252280,5310,5310,5310,5310,36
20240521,150200,229061120,5310,5310,5310,5310,195
20240521,150100,228025670,5310,5310,5310,5310,11
20240521,150000,227967260,5310,5310,5310,5310,3
20240521,145900,227951330,5310,5310,5310,5310,87
20240521,145800,227489360,5310,5310,5310,5310,0
20240521,145700,227489360,5310,5310,5310,5310,5
20240521,145600,227462810,5310,5310,5310,5310,215
20240521,145500,226321160,5310,5310,5310,5310,0
20240521,145400,226321160,5310,5310,5310,5310,469
20240521,145300,223830770,5320,5310,5320,5310,993
20240521,145200,218553210,5310,5310,5310,5310,0
20240521,145100,218553210,5310,5310,5310,5310,36
20240521,145000,218362050,5300,5300,5300,5300,0
20240521,144900,218362050,5300,5300,5300,5300,19
20240521,144800,218261350,5300,5300,5300,5300,36
20240521,144700,218070550,5300,5300,5300,5300,3
20240521,144600,218054650,5300,5300,5300,5300,0
20240521,144500,218054650,5300,5310,5310,5300,142
20240521,144400,217301040,5310,5310,5310,5310,0
20240521,144300,217301040,5310,5310,5310,5310,0
20240521,144200,217301040,5310,5310,5310,5310,36
20240521,144100,217109880,5310,5310,5310,5310,43
20240521,144000,216881550,5310,5310,5310,5310,266
20240521,143900,215469090,5320,5320,5320,5320,0
20240521,143800,215469090,5320,5320,5320,5320,0
20240521,143700,215469090,5320,5320,5320,5320,5
20240521,143600,215442490,5300,5300,5300,5300,2
20240521,143500,215431890,5320,5320,5320,5320,5
20240521,143400,215405290,5310,5310,5310,5310,0
20240521,143300,215405290,5310,5310,5310,5310,2511
20240521,143200,202071880,5310,5310,5310,5310,1
20240521,143100,202066570,5320,5320,5320,5320,0
20240521,143000,202066570,5320,5320,5320,5320,4
20240521,142900,202045290,5320,5320,5320,5320,101
20240521,142800,201507970,5310,5310,5310,5310,0
20240521,142700,201507970,5310,5310,5310,5310,36
20240521,142600,201316810,5310,5310,5310,5310,0
20240521,142500,201316810,5310,5310,5310,5310,8
20240521,142400,201274330,5310,5310,5310,5310,266
20240521,142300,199861870,5320,5310,5320,5310,20
20240521,142200,199755660,5320,5320,5320,5320,1
20240521,142100,199750340,5320,5320,5320,5320,0
20240521,142000,199750340,5320,5320,5320,5320,0
20240521,141900,199750340,5320,5320,5320,5320,0
20240521,141800,199750340,5320,5320,5320,5320,5
20240521,141700,199723740,5320,5320,5320,5320,8
20240521,141600,199681180,5320,5320,5320,5320,2
20240521,141500,199670540,5300,5310,5310,5300,1099
20240521,141400,193835050,5320,5320,5320,5320,0
20240521,141300,193835050,5320,5320,5320,5320,0
20240521,141200,193835050,5320,5320,5320,5320,0
20240521,141100,193835050,5320,5320,5320,5320,0
20240521,141000,193835050,5320,5320,5320,5320,2
20240521,140900,193824410,5310,5310,5310,5310,54
20240521,140800,193537670,5310,5310,5310,5310,266
20240521,140700,192125210,5310,5320,5320,5310,24
20240521,140600,191997740,5320,5320,5320,5320,0
20240521,140500,191997740,5320,5320,5320,5320,4
20240521,140400,191976460,5320,5320,5320,5320,5
20240521,140300,191949860,5320,5320,5320,5320,21
20240521,140200,191838140,5320,5320,5320,5320,3
20240521,140100,191822180,5310,5310,5310,5310,0
20240521,140000,191822180,5310,5310,5310,5310,36
20240521,135900,191631020,5310,5310,5310,5310,18
20240521,135800,191535440,5310,5310,5310,5310,0
20240521,135700,191535440,5310,5310,5310,5310,19
20240521,135600,191434550,5320,5320,5320,5320,0
20240521,135500,191434550,5320,5320,5320,5320,4
20240521,135400,191413270,5310,5310,5310,5310,36
20240521,135300,191222110,5310,5310,5310,5310,19
20240521,135200,191121220,5320,5310,5320,5310,267
20240521,135100,189703440,5320,5320,5320,5320,7
20240521,135000,189666200,5320,5320,5320,5320,12
20240521,134900,189602360,5320,5320,5320,5320,0
20240521,134800,189602360,5320,5320,5320,5320,0
20240521,134700,189602360,5320,5320,5320,5320,0
20240521,134600,189602360,5320,5320,5320,5320,0
20240521,134500,189602360,5320,5320,5320,5320,0
20240521,134400,189602360,5320,5320,5320,5320,0
20240521,134300,189602360,5320,5320,5320,5320,0
20240521,134200,189602360,5320,5320,5320,5320,0
20240521,134100,189602360,5320,5320,5320,5320,90
20240521,134000,189123560,5320,5320,5320,5320,0
20240521,133900,189123560,5320,5320,5320,5320,53
20240521,133800,188841600,5320,5320,5320,5320,0
20240521,133700,188841600,5320,5320,5320,5320,280
20240521,133600,187352000,5320,5320,5320,5320,266
20240521,133500,185936880,5330,5330,5330,5330,0
20240521,133400,185936880,5330,5340,5340,5330,534
20240521,133300,183090650,5330,5330,5330,5330,182
20240521,133200,182120590,5340,5340,5340,5340,0
20240521,133100,182120590,5340,5340,5340,5340,4
20240521,133000,182099230,5340,5340,5340,5340,0
20240521,132900,182099230,5340,5340,5340,5340,0
20240521,132800,182099230,5340,5340,5340,5340,111
20240521,132700,181506490,5340,5340,5340,5340,0
20240521,132600,181506490,5340,5340,5340,5340,0
20240521,132500,181506490,5340,5340,5340,5340,0
20240521,132400,181506490,5340,5340,5340,5340,0
20240521,132300,181506490,5340,5340,5340,5340,0
20240521,132200,181506490,5340,5340,5340,5340,2
20240521,132100,181495810,5340,5320,5340,5320,45
20240521,132000,181256230,5320,5330,5340,5320,384
20240521,131900,179211170,5330,5330,5330,5330,0
20240521,131800,179211170,5330,5330,5330,5330,36
20240521,131700,179019290,5330,5330,5330,5330,19
20240521,131600,178918020,5330,5330,5330,5330,1
20240521,131500,178912690,5340,5340,5340,5340,0
20240521,131400,178912690,5340,5340,5340,5340,1364
20240521,131300,171628930,5340,5320,5340,5320,2
20240521,131200,171618270,5330,5320,5330,5320,478
20240521,131100,169075270,5340,5340,5340,5340,519
20240521,131000,166303810,5320,5320,5320,5320,163
20240521,130900,165436650,5320,5320,5320,5320,0
20240521,130800,165436650,5320,5320,5320,5320,0
20240521,130700,165436650,5320,5320,5340,5320,372
20240521,130600,163457450,5340,5320,5340,5320,53
20240521,130500,163175150,5310,5310,5310,5310,0
20240521,130400,163175150,5310,5310,5310,5310,266
20240521,130300,161762690,5310,5310,5310,5310,36
20240521,130200,161571530,5310,5310,5310,5310,0
20240521,130100,161571530,5310,5310,5310,5310,0
20240521,130000,161571530,5310,5310,5310,5310,36
20240521,125900,161380370,5310,5310,5310,5310,18
20240521,125800,161284790,5310,5310,5310,5310,0
20240521,125700,161284790,5310,5310,5310,5310,36
20240521,125600,161093630,5310,5310,5310,5310,0
20240521,125500,161093630,5310,5310,5310,5310,0
20240521,125400,161093630,5310,5310,5310,5310,36
20240521,125300,160902470,5310,5310,5310,5310,303
20240521,125200,159293540,5300,5300,5300,5300,0
20240521,125100,159293540,5300,5300,5300,5300,36
20240521,125000,159102740,5300,5300,5300,5300,0
20240521,124900,159102740,5300,5300,5300,5300,19
20240521,124800,159002040,5300,5300,5300,5300,266
20240521,124700,157592240,5340,5340,5340,5340,6
20240521,124600,157560200,5300,5300,5300,5300,0
20240521,124500,157560200,5300,5300,5300,5300,36
20240521,124400,157369400,5300,5300,5300,5300,0
20240521,124300,157369400,5300,5300,5300,5300,0
20240521,124200,157369400,5300,5300,5300,5300,36
20240521,124100,157178600,5300,5300,5300,5300,0
20240521,124000,157178600,5300,5320,5320,5300,98
20240521,123900,156658790,5300,5300,5300,5300,36
20240521,123800,156467990,5300,5300,5300,5300,0
20240521,123700,156467990,5300,5300,5300,5300,40
20240521,123600,156255990,5300,5300,5300,5300,326
20240521,123500,154528190,5300,5300,5300,5300,0
20240521,123400,154528190,5300,5300,5300,5300,0
20240521,123300,154528190,5300,5300,5300,5300,976
20240521,123200,149355390,5300,5310,5310,5300,266
20240521,123100,147945270,5320,5320,5320,5320,567
20240521,123000,144928830,5340,5340,5340,5340,0
20240521,122900,144928830,5340,5340,5340,5340,2
20240521,122800,144918150,5310,5310,5310,5310,0
20240521,122700,144918150,5310,5310,5310,5310,36
20240521,122600,144726990,5310,5310,5310,5310,500
20240521,122500,142071990,5310,5310,5310,5310,0
20240521,122400,142071990,5310,5310,5310,5310,36
20240521,122300,141880830,5310,5310,5310,5310,120
20240521,122200,141243630,5310,5310,5310,5310,47
20240521,122100,140994060,5310,5310,5310,5310,36
20240521,122000,140802900,5310,5310,5310,5310,40
20240521,121900,140590500,5310,5310,5310,5310,17
20240521,121800,140500230,5310,5310,5310,5310,36
20240521,121700,140309070,5310,5310,5310,5310,0
20240521,121600,140309070,5310,5310,5310,5310,266
20240521,121500,138896610,5310,5310,5310,5310,36
20240521,121400,138705450,5310,5310,5310,5310,0
20240521,121300,138705450,5310,5310,5310,5310,20
20240521,121200,138599250,5340,5340,5340,5340,0
20240521,121100,138599250,5340,5340,5340,5340,0
20240521,121000,138599250,5340,5340,5340,5340,9
20240521,120900,138551190,5340,5340,5340,5340,0
20240521,120800,138551190,5340,5340,5340,5340,6
20240521,120700,138519150,5310,5310,5310,5310,0
20240521,120600,138519150,5310,5310,5310,5310,36
20240521,120500,138327990,5310,5310,5310,5310,0
20240521,120400,138327990,5310,5310,5310,5310,0
20240521,120300,138327990,5310,5310,5310,5310,36
20240521,120200,138136830,5310,5310,5310,5310,1
20240521,120100,138131520,5310,5310,5310,5310,0
20240521,120000,138131520,5310,5310,5320,5310,302
20240521,115900,136527870,5310,5310,5310,5310,17
20240521,115800,136437600,5340,5340,5340,5340,0
20240521,115700,136437600,5340,5340,5340,5340,0
20240521,115600,136437600,5340,5340,5340,5340,400
20240521,115500,134301600,5310,5310,5310,5310,0
20240521,115400,134301600,5310,5310,5310,5310,36
20240521,115300,134110440,5310,5310,5310,5310,21
20240521,115200,133998930,5340,5340,5340,5340,0
20240521,115100,133998930,5340,5340,5340,5340,0
20240521,115000,133998930,5340,5340,5340,5340,0
20240521,114900,133998930,5340,5340,5340,5340,0
20240521,114800,133998930,5340,5340,5340,5340,0
20240521,114700,133998930,5340,5340,5340,5340,0
20240521,114600,133998930,5340,5340,5340,5340,6
20240521,114500,133966890,5340,5340,5340,5340,0
20240521,114400,133966890,5340,5310,5340,5300,273
20240521,114300,132519400,5300,5300,5300,5300,18
20240521,114200,132424000,5300,5310,5310,5300,2481
20240521,114100,119254700,5340,5340,5340,5340,0
20240521,114000,119254700,5340,5340,5340,5340,0
20240521,113900,119254700,5340,5310,5340,5310,55
20240521,113800,118962080,5310,5310,5310,5310,0
20240521,113700,118962080,5310,5310,5310,5310,1
20240521,113600,118956770,5310,5310,5310,5310,36
20240521,113500,118765610,5310,5310,5310,5310,0
20240521,113400,118765610,5310,5310,5310,5310,0
20240521,113300,118765610,5310,5310,5310,5310,53
20240521,113200,118484180,5310,5310,5310,5310,0
20240521,113100,118484180,5310,5320,5320,5310,445
20240521,113000,116117230,5340,5340,5340,5340,0
20240521,112900,116117230,5340,5340,5340,5340,0
20240521,112800,116117230,5340,5330,5340,5320,711
20240521,112700,112325770,5330,5330,5330,5330,36
20240521,112600,112133890,5330,5330,5330,5330,80
20240521,112500,111707490,5330,5320,5330,5320,263
20240521,112400,110308250,5320,5320,5320,5320,36
20240521,112300,110116730,5320,5320,5320,5320,18
20240521,112200,110020970,5330,5330,5330,5330,0
20240521,112100,110020970,5330,5330,5330,5330,0
20240521,112000,110020970,5330,5330,5330,5330,1
20240521,111900,110015640,5330,5330,5330,5330,0
20240521,111800,110015640,5330,5330,5330,5330,121
20240521,111700,109370710,5320,5320,5320,5320,0
20240521,111600,109370710,5320,5320,5320,5320,0
20240521,111500,109370710,5320,5320,5320,5320,563
20240521,111400,106375550,5320,5320,5320,5320,0
20240521,111300,106375550,5320,5320,5320,5320,0
20240521,111200,106375550,5320,5320,5320,5320,302
20240521,111100,104768910,5320,5320,5320,5320,212
20240521,111000,103641070,5330,5330,5330,5330,0
20240521,110900,103641070,5330,5330,5330,5330,55
20240521,110800,103347920,5330,5330,5330,5330,80
20240521,110700,102921520,5330,5330,5330,5330,130
20240521,110600,102228620,5330,5330,5330,5330,37
20240521,110500,102031410,5330,5340,5340,5330,111
20240521,110400,101439680,5330,5330,5330,5330,0
20240521,110300,101439680,5330,5330,5330,5330,36
20240521,110200,101247800,5320,5320,5320,5320,0
20240521,110100,101247800,5320,5320,5320,5320,0
20240521,110000,101247800,5320,5320,5320,5320,36
20240521,105900,101056280,5320,5320,5320,5320,430
20240521,105800,98768680,5320,5320,5320,5320,111
20240521,105700,98178160,5320,5320,5320,5320,36
20240521,105600,97986640,5320,5320,5320,5320,266
20240521,105500,96571520,5320,5320,5320,5320,130
20240521,105400,95879920,5320,5320,5320,5320,36
20240521,105300,95688400,5320,5320,5320,5320,0
20240521,105200,95688400,5320,5320,5320,5320,0
20240521,105100,95688400,5320,5330,5330,5320,536
20240521,105000,92834790,5330,5330,5330,5330,0
20240521,104900,92834790,5330,5330,5330,5330,19
20240521,104800,92733520,5320,5320,5320,5320,36
20240521,104700,92542000,5320,5320,5320,5320,0
20240521,104600,92542000,5320,5320,5320,5320,50
20240521,104500,92276000,5340,5330,5340,5320,671
20240521,104400,88701390,5330,5340,5340,5330,468
20240521,104300,86206860,5340,5340,5340,5340,0
20240521,104200,86206860,5340,5330,5340,5330,715
20240521,104100,82395880,5340,5340,5340,5340,1
20240521,104000,82390540,5330,5340,5340,5330,373
20240521,103900,80401570,5340,5340,5340,5340,0
20240521,103800,80401570,5340,5340,5340,5340,21
20240521,103700,80289430,5340,5340,5340,5340,0
20240521,103600,80289430,5340,5340,5340,5340,5
20240521,103500,80262730,5340,5340,5340,5340,0
20240521,103400,80262730,5340,5340,5340,5340,0
20240521,103300,80262730,5340,5330,5340,5330,61
20240521,103200,79937530,5340,5340,5340,5340,1
20240521,103100,79932190,5340,5340,5340,5340,0
20240521,103000,79932190,5340,5340,5340,5340,100
20240521,102900,79398190,5340,5340,5340,5340,0
20240521,102800,79398190,5340,5340,5340,5340,0
20240521,102700,79398190,5340,5340,5340,5340,0
20240521,102600,79398190,5340,5340,5340,5340,129
20240521,102500,78709330,5340,5340,5340,5340,0
20240521,102400,78709330,5340,5340,5340,5340,302
20240521,102300,77096650,5340,5340,5340,5340,0
20240521,102200,77096650,5340,5360,5360,5340,194
20240521,102100,76059090,5340,5340,5360,5340,255
20240521,102000,74697010,5340,5350,5350,5340,219
20240521,101900,73527360,5350,5350,5350,5350,900
20240521,101800,68712360,5360,5360,5360,5360,0
20240521,101700,68712360,5360,5360,5360,5360,0
20240521,101600,68712360,5360,5360,5360,5360,0
20240521,101500,68712360,5360,5360,5360,5360,20
20240521,101400,68605160,5360,5360,5360,5360,1
20240521,101300,68599800,5350,5350,5350,5350,1
20240521,101200,68594450,5360,5360,5360,5360,69
20240521,101100,68224610,5360,5360,5360,5360,18
20240521,101000,68128130,5360,5360,5360,5350,584
20240521,100900,65000330,5360,5350,5360,5350,140
20240521,100800,64250290,5350,5350,5350,5350,267
20240521,100700,62821840,5360,5360,5360,5360,113
20240521,100600,62216160,5360,5360,5360,5360,36
20240521,100500,62023200,5360,5360,5360,5360,1
20240521,100400,62017840,5370,5370,5370,5370,1
20240521,100300,62012470,5340,5340,5370,5340,56
20240521,100200,61713040,5350,5350,5350,5350,50
20240521,100100,61445540,5350,5370,5370,5350,209
20240521,100000,60324610,5370,5370,5370,5370,10
20240521,095900,60270910,5370,5370,5370,5370,38
20240521,095800,60066850,5370,5360,5370,5360,210
20240521,095700,58941150,5360,5360,5370,5350,2747
20240521,095600,44213340,5360,5360,5360,5360,1
20240521,095500,44207980,5370,5370,5370,5370,0
20240521,095400,44207980,5370,5360,5370,5360,38
20240521,095300,44004280,5360,5360,5360,5360,13
20240521,095200,43934600,5360,5360,5360,5360,337
20240521,095100,42128280,5370,5370,5370,5370,0
20240521,095000,42128280,5370,5370,5370,5370,0
20240521,094900,42128280,5370,5370,5370,5370,25
20240521,094800,41994030,5370,5370,5370,5370,0
20240521,094700,41994030,5370,5370,5370,5370,156
20240521,094600,41156310,5370,5370,5370,5370,365
20240521,094500,39196260,5370,5370,5370,5370,36
20240521,094400,39002940,5370,5370,5370,5370,0
20240521,094300,39002940,5370,5370,5370,5370,0
20240521,094200,39002940,5370,5370,5370,5370,36
20240521,094100,38809620,5370,5370,5370,5370,20
20240521,094000,38702220,5410,5410,5410,5410,0
20240521,093900,38702220,5410,5410,5410,5410,0
20240521,093800,38702220,5410,5380,5410,5380,57
20240521,093700,38394550,5370,5370,5370,5370,0
20240521,093600,38394550,5370,5390,5390,5370,300
20240521,093500,36783210,5390,5390,5390,5390,0
20240521,093400,36783210,5390,5390,5390,5390,1
20240521,093300,36777820,5400,5390,5400,5390,43
20240521,093200,36545980,5390,5390,5390,5390,26
20240521,093100,36405840,5390,5390,5390,5390,0
20240521,093000,36405840,5390,5380,5390,5370,47
20240521,092900,36152890,5380,5380,5380,5380,13
20240521,092800,36082950,5380,5380,5380,5380,0
20240521,092700,36082950,5380,5380,5380,5380,1328
20240521,092600,28938310,5380,5380,5380,5380,50
20240521,092500,28669310,5380,5380,5380,5380,0
20240521,092400,28669310,5380,5380,5380,5380,593
20240521,092300,25478970,5400,5400,5400,5400,60
20240521,092200,25154970,5420,5420,5420,5420,0
20240521,092100,25154970,5420,5420,5420,5420,0
20240521,092000,25154970,5420,5410,5420,5410,11
20240521,091900,25095360,5420,5420,5420,5420,0
20240521,091800,25095360,5420,5420,5420,5420,10
20240521,091700,25041160,5420,5420,5420,5420,5
20240521,091600,25014060,5400,5400,5400,5400,1
20240521,091500,25008660,5420,5420,5420,5420,6
20240521,091400,24976140,5420,5420,5420,5420,0
20240521,091300,24976140,5420,5420,5420,5420,163
20240521,091200,24092680,5410,5410,5410,5410,1
20240521,091100,24087270,5420,5420,5420,5420,50
20240521,091000,23816270,5400,5400,5400,5400,125
20240521,090900,23141270,5450,5450,5450,5450,28
20240521,090800,22988670,5460,5460,5460,5460,0
20240521,090700,22988670,5460,5460,5460,5460,334
20240521,090600,21165030,5460,5460,5460,5460,0
20240521,090500,21165030,5460,5460,5460,5460,0
20240521,090400,21165030,5460,5460,5460,5460,1
20240521,090300,21159570,5400,5370,5480,5370,294
20240521,090200,19571530,5420,5360,5420,5360,2881
20240521,090100,4063430,5370,5350,5370,5350,641
20240521,090000,622120,5350,5370,5370,5350,114