KissMeData/002100/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,183500,278377780,10040,10040,10040,10040,1025
20240522,183400,278377780,10040,10040,10040,10040,0
20240522,183300,278377780,10040,10040,10040,10040,0
20240522,183200,278377780,10040,10040,10040,10040,0
20240522,183100,278377780,10040,10040,10040,10040,0
20240522,183000,278377780,10040,10040,10040,10040,0
20240522,182900,278377780,10040,10040,10040,10040,0
20240522,182800,278377780,10040,10040,10040,10040,0
20240522,182700,278377780,10040,10040,10040,10040,0
20240522,182600,278377780,10040,10040,10040,10040,0
20240522,182500,278377780,10040,10040,10040,10040,0
20240522,182400,278377780,10040,10040,10040,10040,0
20240522,182300,278377780,10040,10040,10040,10040,0
20240522,182200,278377780,10040,10040,10040,10040,0
20240522,182100,278377780,10040,10040,10040,10040,0
20240522,182000,278377780,10040,10040,10040,10040,0
20240522,181900,278377780,10040,10040,10040,10040,0
20240522,181800,278377780,10040,10040,10040,10040,0
20240522,181700,278377780,10040,10040,10040,10040,0
20240522,181600,278377780,10040,10040,10040,10040,0
20240522,181500,278377780,10040,10040,10040,10040,0
20240522,181400,278377780,10040,10040,10040,10040,0
20240522,181300,278377780,10040,10040,10040,10040,0
20240522,181200,278377780,10040,10040,10040,10040,0
20240522,181100,278377780,10040,10040,10040,10040,0
20240522,181000,278377780,10040,10040,10040,10040,0
20240522,180900,278377780,10040,10040,10040,10040,0
20240522,180800,278377780,10040,10040,10040,10040,0
20240522,180700,278377780,10040,10040,10040,10040,0
20240522,180600,278377780,10040,10040,10040,10040,0
20240522,180500,278377780,10040,10040,10040,10040,1025
20240522,180400,278377780,10040,10040,10040,10040,0
20240522,180300,278377780,10040,10040,10040,10040,0
20240522,180200,278377780,10040,10040,10040,10040,0
20240522,180100,278377780,10040,10040,10040,10040,0
20240522,180000,278377780,10040,10040,10040,10040,0
20240522,175900,278377780,10040,10040,10040,10040,0
20240522,175800,278377780,10040,10040,10040,10040,0
20240522,175700,278377780,10040,10040,10040,10040,0
20240522,175600,278377780,10040,10040,10040,10040,0
20240522,175500,278377780,10040,10040,10040,10040,0
20240522,175400,278377780,10040,10040,10040,10040,0
20240522,175300,278377780,10040,10040,10040,10040,0
20240522,175200,278377780,10040,10040,10040,10040,0
20240522,175100,278377780,10040,10040,10040,10040,0
20240522,175000,278377780,10040,10040,10040,10040,0
20240522,174900,278377780,10040,10040,10040,10040,0
20240522,174800,278377780,10040,10040,10040,10040,0
20240522,174700,278377780,10040,10040,10040,10040,0
20240522,174600,278377780,10040,10040,10040,10040,0
20240522,174500,278377780,10040,10040,10040,10040,0
20240522,174400,278377780,10040,10040,10040,10040,0
20240522,174300,278377780,10040,10040,10040,10040,0
20240522,174200,278377780,10040,10040,10040,10040,0
20240522,174100,278377780,10040,10040,10040,10040,0
20240522,174000,278377780,10040,10040,10040,10040,0
20240522,173900,278377780,10040,10040,10040,10040,0
20240522,173800,278377780,10040,10040,10040,10040,0
20240522,173700,278377780,10040,10040,10040,10040,0
20240522,173600,278377780,10040,10040,10040,10040,0
20240522,173500,278377780,10040,10040,10040,10040,1025
20240522,173400,278377780,10040,10040,10040,10040,0
20240522,173300,278377780,10040,10040,10040,10040,0
20240522,173200,278377780,10040,10040,10040,10040,0
20240522,173100,278377780,10040,10040,10040,10040,0
20240522,173000,278377780,10040,10040,10040,10040,0
20240522,172900,278377780,10040,10040,10040,10040,0
20240522,172800,278377780,10040,10040,10040,10040,0
20240522,172700,278377780,10040,10040,10040,10040,0
20240522,172600,278377780,10040,10040,10040,10040,0
20240522,172500,278377780,10040,10040,10040,10040,0
20240522,172400,278377780,10040,10040,10040,10040,0
20240522,172300,278377780,10040,10040,10040,10040,0
20240522,172200,278377780,10040,10040,10040,10040,0
20240522,172100,278377780,10040,10040,10040,10040,0
20240522,172000,278377780,10040,10040,10040,10040,0
20240522,171900,278377780,10040,10040,10040,10040,0
20240522,171800,278377780,10040,10040,10040,10040,0
20240522,171700,278377780,10040,10040,10040,10040,0
20240522,171600,278377780,10040,10040,10040,10040,0
20240522,171500,278377780,10040,10040,10040,10040,0
20240522,171400,278377780,10040,10040,10040,10040,0
20240522,171300,278377780,10040,10040,10040,10040,0
20240522,171200,278377780,10040,10040,10040,10040,0
20240522,171100,278377780,10040,10040,10040,10040,0
20240522,171000,278377780,10040,10040,10040,10040,0
20240522,170900,278377780,10040,10040,10040,10040,0
20240522,170800,278377780,10040,10040,10040,10040,0
20240522,170700,278377780,10040,10040,10040,10040,0
20240522,170600,278377780,10040,10040,10040,10040,0
20240522,170500,278377780,10040,10040,10040,10040,1025
20240522,170400,278377780,10040,10040,10040,10040,0
20240522,170300,278377780,10040,10040,10040,10040,0
20240522,170200,278377780,10040,10040,10040,10040,0
20240522,170100,278377780,10040,10040,10040,10040,0
20240522,170000,278377780,10040,10040,10040,10040,0
20240522,165900,278377780,10040,10040,10040,10040,0
20240522,165800,278377780,10040,10040,10040,10040,0
20240522,165700,278377780,10040,10040,10040,10040,0
20240522,165600,278377780,10040,10040,10040,10040,0
20240522,165500,278377780,10040,10040,10040,10040,0
20240522,165400,278377780,10040,10040,10040,10040,0
20240522,165300,278377780,10040,10040,10040,10040,0
20240522,165200,278377780,10040,10040,10040,10040,0
20240522,165100,278377780,10040,10040,10040,10040,0
20240522,165000,278377780,10040,10040,10040,10040,0
20240522,164900,278377780,10040,10040,10040,10040,0
20240522,164800,278377780,10040,10040,10040,10040,0
20240522,164700,278377780,10040,10040,10040,10040,0
20240522,164600,278377780,10040,10040,10040,10040,0
20240522,164500,278377780,10040,10040,10040,10040,0
20240522,164400,278377780,10040,10040,10040,10040,0
20240522,164300,278377780,10040,10040,10040,10040,0
20240522,164200,278377780,10040,10040,10040,10040,0
20240522,164100,278377780,10040,10040,10040,10040,0
20240522,164000,278377780,10040,10040,10040,10040,0
20240522,163900,278377780,10040,10040,10040,10040,0
20240522,163800,278377780,10040,10040,10040,10040,0
20240522,163700,278377780,10040,10040,10040,10040,0
20240522,163600,278377780,10040,10040,10040,10040,0
20240522,163500,278377780,10040,10040,10040,10040,1025
20240522,163400,278377780,10040,10040,10040,10040,0
20240522,163300,278377780,10040,10040,10040,10040,0
20240522,163200,278377780,10040,10040,10040,10040,0
20240522,163100,278377780,10040,10040,10040,10040,0
20240522,163000,278377780,10040,10040,10040,10040,0
20240522,162900,278377780,10040,10040,10040,10040,0
20240522,162800,278377780,10040,10040,10040,10040,0
20240522,162700,278377780,10040,10040,10040,10040,0
20240522,162600,278377780,10040,10040,10040,10040,0
20240522,162500,278377780,10040,10040,10040,10040,0
20240522,162400,278377780,10040,10040,10040,10040,0
20240522,162300,278377780,10040,10040,10040,10040,0
20240522,162200,278377780,10040,10040,10040,10040,0
20240522,162100,278377780,10040,10040,10040,10040,0
20240522,162000,278377780,10040,10040,10040,10040,0
20240522,161900,278377780,10040,10040,10040,10040,0
20240522,161800,278377780,10040,10040,10040,10040,0
20240522,161700,278377780,10040,10040,10040,10040,0
20240522,161600,278377780,10040,10040,10040,10040,0
20240522,161500,278377780,10040,10040,10040,10040,0
20240522,161400,278377780,10040,10040,10040,10040,0
20240522,161300,278377780,10040,10040,10040,10040,0
20240522,161200,278377780,10040,10040,10040,10040,0
20240522,161100,278377780,10040,10040,10040,10040,0
20240522,161000,278377780,10040,10040,10040,10040,0
20240522,160900,278377780,10040,10040,10040,10040,0
20240522,160800,278377780,10040,10040,10040,10040,0
20240522,160700,278377780,10040,10040,10040,10040,0
20240522,160600,278377780,10040,10040,10040,10040,0
20240522,160500,278377780,10040,10040,10040,10040,1025
20240522,160400,278377780,10040,10040,10040,10040,0
20240522,160300,278377780,10040,10040,10040,10040,0
20240522,160200,278377780,10040,10040,10040,10040,0
20240522,160100,278377780,10040,10040,10040,10040,0
20240522,160000,278377780,10040,10040,10040,10040,0
20240522,155900,278377780,10040,10040,10040,10040,0
20240522,155800,278377780,10040,10040,10040,10040,0
20240522,155700,278377780,10040,10040,10040,10040,0
20240522,155600,278377780,10040,10040,10040,10040,0
20240522,155500,278377780,10040,10040,10040,10040,0
20240522,155400,278377780,10040,10040,10040,10040,0
20240522,155300,278377780,10040,10040,10040,10040,0
20240522,155200,278377780,10040,10040,10040,10040,0
20240522,155100,278377780,10040,10040,10040,10040,0
20240522,155000,278377780,10040,10040,10040,10040,0
20240522,154900,278377780,10040,10040,10040,10040,0
20240522,154800,278377780,10040,10040,10040,10040,0
20240522,154700,278377780,10040,10040,10040,10040,0
20240522,154600,278377780,10040,10040,10040,10040,0
20240522,154500,278377780,10040,10040,10040,10040,0
20240522,154400,278377780,10040,10040,10040,10040,0
20240522,154300,278377780,10040,10040,10040,10040,0
20240522,154200,278377780,10040,10040,10040,10040,0
20240522,154100,278377780,10040,10040,10040,10040,0
20240522,154000,278377780,10040,10040,10040,10040,0
20240522,153900,278377780,10040,10040,10040,10040,0
20240522,153800,278377780,10040,10040,10040,10040,0
20240522,153700,278377780,10040,10040,10040,10040,0
20240522,153600,278377780,10040,10040,10040,10040,0
20240522,153500,278377780,10040,10040,10040,10040,1025
20240522,153400,278377780,10040,10040,10040,10040,0
20240522,153300,278377780,10040,10040,10040,10040,0
20240522,153200,278377780,10040,10040,10040,10040,0
20240522,153100,278377780,10040,10040,10040,10040,0
20240522,153000,278377780,10040,10040,10040,10040,1025
20240522,152900,268086780,10060,10060,10060,10060,0
20240522,152800,268086780,10060,10060,10060,10060,0
20240522,152700,268086780,10060,10060,10060,10060,0
20240522,152600,268086780,10060,10060,10060,10060,0
20240522,152500,268086780,10060,10060,10060,10060,0
20240522,152400,268086780,10060,10060,10060,10060,0
20240522,152300,268086780,10060,10060,10060,10060,0
20240522,152200,268086780,10060,10060,10060,10060,0
20240522,152100,268086780,10060,10060,10060,10060,0
20240522,152000,268086780,10060,10060,10060,10060,0
20240522,151900,268086780,10060,10050,10060,10040,35
20240522,151800,267735240,10050,10050,10050,10050,0
20240522,151700,267735240,10050,10050,10050,10050,0
20240522,151600,267735240,10050,10050,10050,10050,635
20240522,151500,261353490,10080,10080,10080,10080,0
20240522,151400,261353490,10080,10080,10080,10080,0
20240522,151300,261353490,10080,10080,10080,10080,0
20240522,151200,261353490,10080,10080,10080,10080,1
20240522,151100,261343410,10040,10040,10040,10040,0
20240522,151000,261343410,10040,10050,10050,10040,505
20240522,150900,256273110,10040,10040,10040,10040,9
20240522,150800,256182750,10040,10040,10040,10040,0
20240522,150700,256182750,10040,10040,10040,10040,0
20240522,150600,256182750,10040,10050,10050,10040,973
20240522,150500,246411830,10060,10060,10060,10060,113
20240522,150400,245275050,10080,10080,10080,10080,0
20240522,150300,245275050,10080,10080,10080,10080,300
20240522,150200,242251050,10080,10080,10080,10080,0
20240522,150100,242251050,10080,10080,10080,10080,50
20240522,150000,241747050,10060,10060,10060,10060,0
20240522,145900,241747050,10060,10060,10060,10060,0
20240522,145800,241747050,10060,10050,10060,10050,99
20240522,145700,240751210,10040,10040,10040,10040,0
20240522,145600,240751210,10040,10050,10050,10040,841
20240522,145500,232301660,10060,10060,10060,10060,0
20240522,145400,232301660,10060,10060,10060,10060,0
20240522,145300,232301660,10060,10060,10060,10060,0
20240522,145200,232301660,10060,10060,10060,10060,0
20240522,145100,232301660,10060,10060,10060,10060,0
20240522,145000,232301660,10060,10060,10060,10060,0
20240522,144900,232301660,10060,10060,10060,10060,0
20240522,144800,232301660,10060,10060,10060,10060,0
20240522,144700,232301660,10060,10060,10060,10060,0
20240522,144600,232301660,10060,10060,10060,10060,53
20240522,144500,231768480,10060,10060,10060,10060,0
20240522,144400,231768480,10060,10060,10060,10060,39
20240522,144300,231376140,10080,10060,10080,10060,3
20240522,144200,231345940,10060,10060,10060,10060,0
20240522,144100,231345940,10060,10050,10060,10050,203
20240522,144000,229305230,10060,10060,10060,10060,0
20240522,143900,229305230,10060,10060,10060,10060,0
20240522,143800,229305230,10060,10060,10060,10060,0
20240522,143700,229305230,10060,10050,10060,10050,253
20240522,143600,226762080,10050,10050,10050,10050,0
20240522,143500,226762080,10050,10050,10050,10050,0
20240522,143400,226762080,10050,10050,10050,10050,0
20240522,143300,226762080,10050,10050,10050,10050,0
20240522,143200,226762080,10050,10050,10050,10050,0
20240522,143100,226762080,10050,10050,10050,10050,0
20240522,143000,226762080,10050,10050,10050,10050,0
20240522,142900,226762080,10050,10050,10050,10050,0
20240522,142800,226762080,10050,10050,10050,10050,0
20240522,142700,226762080,10050,10040,10050,10040,135
20240522,142600,225405780,10050,10050,10050,10050,0
20240522,142500,225405780,10050,10050,10050,10050,52
20240522,142400,224883180,10050,10050,10050,10050,0
20240522,142300,224883180,10050,10050,10050,10050,8
20240522,142200,224802780,10040,10040,10040,10040,0
20240522,142100,224802780,10040,10050,10050,10040,131
20240522,142000,223487240,10050,10050,10050,10050,0
20240522,141900,223487240,10050,10050,10050,10050,2
20240522,141800,223467140,10050,10050,10050,10050,11
20240522,141700,223356590,10040,10040,10040,10040,0
20240522,141600,223356590,10040,10040,10040,10040,0
20240522,141500,223356590,10040,10040,10040,10040,0
20240522,141400,223356590,10040,10040,10040,10040,0
20240522,141300,223356590,10040,10040,10040,10040,100
20240522,141200,222352590,10040,10040,10040,10040,0
20240522,141100,222352590,10040,10040,10040,10040,0
20240522,141000,222352590,10040,10050,10050,10040,40
20240522,140900,221950600,10060,10060,10060,10050,888
20240522,140800,213024560,10060,10060,10060,10060,0
20240522,140700,213024560,10060,10060,10060,10060,0
20240522,140600,213024560,10060,10060,10060,10060,0
20240522,140500,213024560,10060,10060,10060,10060,0
20240522,140400,213024560,10060,10060,10060,10060,0
20240522,140300,213024560,10060,10060,10060,10060,0
20240522,140200,213024560,10060,10060,10060,10060,40
20240522,140100,212622160,10060,10060,10060,10060,0
20240522,140000,212622160,10060,10060,10060,10060,0
20240522,135900,212622160,10060,10060,10060,10060,0
20240522,135800,212622160,10060,10060,10060,10060,0
20240522,135700,212622160,10060,10060,10060,10060,0
20240522,135600,212622160,10060,10060,10060,10060,0
20240522,135500,212622160,10060,10060,10060,10060,2
20240522,135400,212602040,10060,10060,10060,10060,81
20240522,135300,211787180,10060,10060,10060,10060,0
20240522,135200,211787180,10060,10060,10060,10060,0
20240522,135100,211787180,10060,10060,10060,10060,10
20240522,135000,211686580,10050,10050,10050,10050,0
20240522,134900,211686580,10050,10050,10050,10050,103
20240522,134800,210651430,10050,10050,10050,10050,0
20240522,134700,210651430,10050,10050,10050,10050,30
20240522,134600,210349930,10050,10060,10060,10050,500
20240522,134500,205324910,10060,10060,10060,10060,0
20240522,134400,205324910,10060,10060,10060,10060,160
20240522,134300,203715310,10050,10050,10050,10050,0
20240522,134200,203715310,10050,10080,10080,10050,1005
20240522,134100,193604090,10070,10070,10070,10070,0
20240522,134000,193604090,10070,10070,10070,10070,0
20240522,133900,193604090,10070,10070,10070,10070,0
20240522,133800,193604090,10070,10070,10070,10070,0
20240522,133700,193604090,10070,10070,10070,10070,24
20240522,133600,193362410,10070,10070,10070,10070,0
20240522,133500,193362410,10070,10070,10070,10070,0
20240522,133400,193362410,10070,10070,10070,10070,6
20240522,133300,193301990,10070,10070,10070,10070,20
20240522,133200,193100590,10070,10070,10070,10070,0
20240522,133100,193100590,10070,10070,10070,10070,0
20240522,133000,193100590,10070,10080,10080,10070,5
20240522,132900,193050230,10050,10050,10050,10050,0
20240522,132800,193050230,10050,10050,10050,10050,0
20240522,132700,193050230,10050,10050,10050,10050,0
20240522,132600,193050230,10050,10050,10050,10050,0
20240522,132500,193050230,10050,10050,10050,10050,0
20240522,132400,193050230,10050,10050,10050,10050,15
20240522,132300,192899480,10050,10070,10070,10050,1000
20240522,132200,182842420,10080,10080,10080,10080,30
20240522,132100,182540020,10080,10080,10080,10080,423
20240522,132000,178276180,10090,10090,10090,10090,0
20240522,131900,178276180,10090,10090,10090,10090,0
20240522,131800,178276180,10090,10090,10090,10090,0
20240522,131700,178276180,10090,10090,10090,10090,0
20240522,131600,178276180,10090,10090,10090,10090,10
20240522,131500,178175280,10090,10090,10090,10090,0
20240522,131400,178175280,10090,10090,10090,10090,1
20240522,131300,178165190,10090,10090,10090,10090,3
20240522,131200,178134920,10080,10080,10080,10080,0
20240522,131100,178134920,10080,10080,10080,10080,0
20240522,131000,178134920,10080,10080,10080,10080,0
20240522,130900,178134920,10080,10080,10080,10080,0
20240522,130800,178134920,10080,10080,10080,10080,30
20240522,130700,177832520,10080,10080,10080,10080,0
20240522,130600,177832520,10080,10080,10080,10080,0
20240522,130500,177832520,10080,10080,10080,10080,77
20240522,130400,177056360,10080,10080,10080,10080,0
20240522,130300,177056360,10080,10080,10080,10080,20
20240522,130200,176854760,10080,10080,10080,10080,0
20240522,130100,176854760,10080,10080,10080,10080,0
20240522,130000,176854760,10080,10080,10080,10080,0
20240522,125900,176854760,10080,10080,10080,10080,20
20240522,125800,176653160,10080,10080,10080,10080,0
20240522,125700,176653160,10080,10080,10080,10080,10
20240522,125600,176552360,10080,10080,10080,10080,0
20240522,125500,176552360,10080,10080,10080,10080,10
20240522,125400,176451560,10080,10080,10080,10080,0
20240522,125300,176451560,10080,10080,10080,10080,10
20240522,125200,176350760,10090,10090,10090,10090,134
20240522,125100,174998700,10080,10080,10080,10080,0
20240522,125000,174998700,10080,10080,10080,10080,0
20240522,124900,174998700,10080,10080,10080,10080,0
20240522,124800,174998700,10080,10080,10080,10080,10
20240522,124700,174897900,10090,10090,10090,10090,0
20240522,124600,174897900,10090,10090,10090,10090,0
20240522,124500,174897900,10090,10070,10090,10070,11
20240522,124400,174787110,10070,10070,10070,10070,10
20240522,124300,174686410,10070,10070,10070,10070,0
20240522,124200,174686410,10070,10070,10070,10070,0
20240522,124100,174686410,10070,10070,10070,10070,0
20240522,124000,174686410,10070,10070,10070,10070,298
20240522,123900,171685550,10070,10070,10070,10070,573
20240522,123800,165915440,10070,10070,10070,10070,1213
20240522,123700,153700530,10080,10080,10080,10080,42
20240522,123600,153277170,10080,10080,10080,10080,0
20240522,123500,153277170,10080,10080,10080,10080,0
20240522,123400,153277170,10080,10080,10080,10080,0
20240522,123300,153277170,10080,10080,10080,10080,0
20240522,123200,153277170,10080,10080,10080,10080,0
20240522,123100,153277170,10080,10080,10080,10080,0
20240522,123000,153277170,10080,10080,10080,10080,400
20240522,122900,149245170,10080,10080,10080,10080,0
20240522,122800,149245170,10080,10080,10080,10080,0
20240522,122700,149245170,10080,10080,10080,10080,283
20240522,122600,146392530,10090,10090,10090,10090,0
20240522,122500,146392530,10090,10090,10090,10090,2
20240522,122400,146372350,10090,10090,10090,10090,52
20240522,122300,145847670,10090,10090,10090,10090,0
20240522,122200,145847670,10090,10090,10090,10090,1
20240522,122100,145837580,10090,10090,10090,10090,0
20240522,122000,145837580,10090,10090,10090,10090,0
20240522,121900,145837580,10090,10090,10090,10090,0
20240522,121800,145837580,10090,10090,10090,10090,161
20240522,121700,144213090,10100,10100,10100,10100,0
20240522,121600,144213090,10100,10100,10100,10100,10
20240522,121500,144112090,10100,10100,10100,10100,7
20240522,121400,144041390,10090,10090,10090,10090,0
20240522,121300,144041390,10090,10090,10090,10090,0
20240522,121200,144041390,10090,10090,10090,10090,0
20240522,121100,144041390,10090,10090,10090,10090,0
20240522,121000,144041390,10090,10090,10090,10090,5
20240522,120900,143990940,10090,10090,10090,10090,0
20240522,120800,143990940,10090,10090,10090,10090,0
20240522,120700,143990940,10090,10090,10090,10090,0
20240522,120600,143990940,10090,10090,10090,10090,0
20240522,120500,143990940,10090,10090,10090,10090,0
20240522,120400,143990940,10090,10090,10090,10090,0
20240522,120300,143990940,10090,10090,10090,10090,0
20240522,120200,143990940,10090,10090,10090,10090,0
20240522,120100,143990940,10090,10090,10090,10090,0
20240522,120000,143990940,10090,10090,10090,10090,0
20240522,115900,143990940,10090,10090,10090,10090,0
20240522,115800,143990940,10090,10090,10090,10090,900
20240522,115700,134909940,10090,10100,10100,10090,295
20240522,115600,131932440,10100,10100,10100,10100,0
20240522,115500,131932440,10100,10100,10100,10100,0
20240522,115400,131932440,10100,10100,10100,10100,0
20240522,115300,131932440,10100,10100,10100,10100,0
20240522,115200,131932440,10100,10100,10100,10100,0
20240522,115100,131932440,10100,10100,10100,10100,21
20240522,115000,131720340,10100,10100,10100,10100,0
20240522,114900,131720340,10100,10100,10100,10100,0
20240522,114800,131720340,10100,10100,10100,10100,0
20240522,114700,131720340,10100,10100,10100,10100,0
20240522,114600,131720340,10100,10100,10100,10100,1409
20240522,114500,117489440,10100,10100,10100,10100,0
20240522,114400,117489440,10100,10100,10100,10100,400
20240522,114300,113449440,10120,10120,10120,10120,2
20240522,114200,113429200,10120,10120,10120,10120,0
20240522,114100,113429200,10120,10120,10120,10120,0
20240522,114000,113429200,10120,10120,10120,10120,250
20240522,113900,110899200,10120,10120,10120,10120,0
20240522,113800,110899200,10120,10120,10120,10120,0
20240522,113700,110899200,10120,10120,10120,10120,337
20240522,113600,107488760,10130,10130,10130,10130,0
20240522,113500,107488760,10130,10130,10130,10130,98
20240522,113400,106496020,10130,10130,10130,10130,0
20240522,113300,106496020,10130,10130,10130,10130,0
20240522,113200,106496020,10130,10130,10130,10130,0
20240522,113100,106496020,10130,10130,10130,10130,0
20240522,113000,106496020,10130,10130,10130,10130,0
20240522,112900,106496020,10130,10130,10130,10130,0
20240522,112800,106496020,10130,10130,10130,10130,0
20240522,112700,106496020,10130,10130,10130,10130,0
20240522,112600,106496020,10130,10130,10130,10130,0
20240522,112500,106496020,10130,10130,10130,10130,2
20240522,112400,106475760,10120,10120,10120,10120,0
20240522,112300,106475760,10120,10120,10120,10120,0
20240522,112200,106475760,10120,10120,10120,10120,100
20240522,112100,105463760,10120,10120,10120,10120,0
20240522,112000,105463760,10120,10120,10120,10120,0
20240522,111900,105463760,10120,10120,10120,10120,5
20240522,111800,105413160,10130,10130,10130,10130,0
20240522,111700,105413160,10130,10130,10130,10130,0
20240522,111600,105413160,10130,10130,10130,10130,2
20240522,111500,105392900,10130,10130,10130,10130,0
20240522,111400,105392900,10130,10130,10130,10130,0
20240522,111300,105392900,10130,10130,10130,10130,0
20240522,111200,105392900,10130,10130,10130,10130,13
20240522,111100,105261210,10120,10120,10120,10120,0
20240522,111000,105261210,10120,10120,10120,10120,0
20240522,110900,105261210,10120,10120,10120,10120,0
20240522,110800,105261210,10120,10120,10120,10120,0
20240522,110700,105261210,10120,10120,10120,10120,0
20240522,110600,105261210,10120,10130,10130,10120,11
20240522,110500,105149790,10130,10130,10130,10130,0
20240522,110400,105149790,10130,10130,10130,10130,492
20240522,110300,100165830,10120,10120,10120,10120,100
20240522,110200,99153830,10130,10130,10130,10130,0
20240522,110100,99153830,10130,10130,10130,10130,0
20240522,110000,99153830,10130,10130,10130,10130,1
20240522,105900,99143700,10120,10130,10130,10120,148
20240522,105800,97645820,10140,10140,10140,10140,0
20240522,105700,97645820,10140,10140,10140,10140,0
20240522,105600,97645820,10140,10140,10140,10140,0
20240522,105500,97645820,10140,10140,10140,10140,99
20240522,105400,96641960,10140,10140,10140,10140,0
20240522,105300,96641960,10140,10140,10140,10140,0
20240522,105200,96641960,10140,10140,10140,10140,0
20240522,105100,96641960,10140,10140,10140,10140,0
20240522,105000,96641960,10140,10140,10140,10140,0
20240522,104900,96641960,10140,10140,10140,10140,0
20240522,104800,96641960,10140,10140,10140,10140,0
20240522,104700,96641960,10140,10140,10140,10140,0
20240522,104600,96641960,10140,10130,10140,10130,10
20240522,104500,96540640,10130,10130,10130,10130,0
20240522,104400,96540640,10130,10130,10130,10130,2
20240522,104300,96520380,10130,10130,10130,10130,0
20240522,104200,96520380,10130,10130,10130,10130,0
20240522,104100,96520380,10130,10130,10130,10130,0
20240522,104000,96520380,10130,10130,10130,10130,0
20240522,103900,96520380,10130,10130,10130,10130,0
20240522,103800,96520380,10130,10130,10130,10130,0
20240522,103700,96520380,10130,10130,10130,10130,0
20240522,103600,96520380,10130,10130,10130,10130,579
20240522,103500,90655110,10140,10140,10140,10140,100
20240522,103400,89641110,10130,10130,10130,10130,1
20240522,103300,89630980,10130,10130,10130,10130,200
20240522,103200,87604980,10140,10140,10140,10140,0
20240522,103100,87604980,10140,10140,10140,10140,0
20240522,103000,87604980,10140,10150,10150,10140,57
20240522,102900,87026500,10150,10150,10150,10150,100
20240522,102800,86011500,10150,10140,10150,10140,100
20240522,102700,84996510,10120,10120,10120,10120,0
20240522,102600,84996510,10120,10120,10120,10120,0
20240522,102500,84996510,10120,10120,10120,10120,0
20240522,102400,84996510,10120,10120,10120,10120,0
20240522,102300,84996510,10120,10120,10120,10120,0
20240522,102200,84996510,10120,10120,10120,10120,10
20240522,102100,84895310,10150,10150,10150,10150,103
20240522,102000,83849860,10120,10120,10120,10120,0
20240522,101900,83849860,10120,10120,10120,10120,0
20240522,101800,83849860,10120,10120,10120,10120,68
20240522,101700,83161700,10120,10120,10120,10120,86
20240522,101600,82291380,10140,10140,10140,10140,0
20240522,101500,82291380,10140,10140,10140,10140,100
20240522,101400,81277380,10140,10140,10140,10140,30
20240522,101300,80973180,10150,10150,10150,10150,0
20240522,101200,80973180,10150,10150,10150,10150,0
20240522,101100,80973180,10150,10150,10150,10150,493
20240522,101000,75969230,10150,10150,10150,10150,0
20240522,100900,75969230,10150,10150,10150,10150,0
20240522,100800,75969230,10150,10150,10150,10150,0
20240522,100700,75969230,10150,10130,10150,10110,1025
20240522,100600,65575070,10120,10120,10120,10120,20
20240522,100500,65372670,10120,10120,10120,10120,10
20240522,100400,65271470,10120,10120,10120,10120,569
20240522,100300,59513190,10100,10110,10120,10100,999
20240522,100200,49408290,10100,10100,10100,10100,0
20240522,100100,49408290,10100,10110,10110,10100,215
20240522,100000,47235770,10100,10100,10100,10100,0
20240522,095900,47235770,10100,10100,10100,10100,0
20240522,095800,47235770,10100,10100,10100,10100,0
20240522,095700,47235770,10100,10100,10100,10100,0
20240522,095600,47235770,10100,10100,10100,10100,1
20240522,095500,47225670,10100,10100,10100,10100,55
20240522,095400,46670170,10100,10100,10100,10100,100
20240522,095300,45660170,10100,10100,10100,10100,0
20240522,095200,45660170,10100,10100,10100,10100,101
20240522,095100,44640070,10110,10110,10110,10110,0
20240522,095000,44640070,10110,10110,10110,10110,0
20240522,094900,44640070,10110,10110,10110,10110,0
20240522,094800,44640070,10110,10110,10110,10110,10
20240522,094700,44538970,10090,10090,10090,10090,0
20240522,094600,44538970,10090,10100,10100,10090,10
20240522,094500,44438050,10100,10110,10110,10100,4
20240522,094400,44397620,10110,10110,10110,10110,0
20240522,094300,44397620,10110,10110,10110,10110,0
20240522,094200,44397620,10110,10080,10110,10080,501
20240522,094100,39347510,10110,10110,10110,10110,0
20240522,094000,39347510,10110,10110,10110,10110,0
20240522,093900,39347510,10110,10110,10110,10110,11
20240522,093800,39236300,10110,10110,10110,10110,1
20240522,093700,39226190,10100,10100,10100,10100,220
20240522,093600,37004190,10100,10100,10100,10100,0
20240522,093500,37004190,10100,10100,10100,10100,394
20240522,093400,33024790,10100,10100,10100,10100,2
20240522,093300,33004590,10100,10100,10100,10100,0
20240522,093200,33004590,10100,10100,10100,10100,0
20240522,093100,33004590,10100,10100,10100,10100,0
20240522,093000,33004590,10100,10080,10100,10080,101
20240522,092900,31986490,10080,10080,10080,10080,39
20240522,092800,31593370,10090,10080,10090,10080,75
20240522,092700,30837160,10080,10080,10080,10080,0
20240522,092600,30837160,10080,10080,10080,10070,364
20240522,092500,27168130,10080,10080,10080,10080,138
20240522,092400,25777090,10080,10080,10080,10080,0
20240522,092300,25777090,10080,10080,10080,10080,800
20240522,092200,17713090,10080,10080,10080,10080,200
20240522,092100,15697090,10080,10080,10080,10080,100
20240522,092000,14689090,10090,10090,10090,10090,0
20240522,091900,14689090,10090,10090,10090,10090,20
20240522,091800,14487290,10090,10090,10090,10090,150
20240522,091700,12973790,10090,10090,10090,10090,2
20240522,091600,12953610,10090,10090,10090,10090,0
20240522,091500,12953610,10090,10090,10090,10090,0
20240522,091400,12953610,10090,10090,10090,10090,1
20240522,091300,12943520,10090,10090,10090,10090,1
20240522,091200,12933430,10080,10080,10080,10080,0
20240522,091100,12933430,10080,10090,10090,10080,231
20240522,091000,10604900,10100,10100,10100,10100,0
20240522,090900,10604900,10100,10100,10100,10100,0
20240522,090800,10604900,10100,10100,10100,10100,0
20240522,090700,10604900,10100,10100,10100,10100,5
20240522,090600,10554400,10080,10080,10080,10080,0
20240522,090500,10554400,10080,10080,10080,10080,0
20240522,090400,10554400,10080,10080,10080,10080,5
20240522,090300,10504000,10100,10100,10100,10100,0
20240522,090200,10504000,10100,10100,10100,10100,34
20240522,090100,10160600,10060,10060,10060,10060,0
20240522,090000,10160600,10060,10060,10060,10060,1010