KissMeData/005710/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,184500,48485840,6240,6240,6240,6240,67
20240521,184400,48485840,6240,6240,6240,6240,0
20240521,184300,48485840,6240,6240,6240,6240,0
20240521,184200,48485840,6240,6240,6240,6240,0
20240521,184100,48485840,6240,6240,6240,6240,0
20240521,184000,48485840,6240,6240,6240,6240,0
20240521,183900,48485840,6240,6240,6240,6240,0
20240521,183800,48485840,6240,6240,6240,6240,0
20240521,183700,48485840,6240,6240,6240,6240,0
20240521,183600,48485840,6240,6240,6240,6240,0
20240521,183500,48485840,6240,6240,6240,6240,0
20240521,183400,48485840,6240,6240,6240,6240,0
20240521,183300,48485840,6240,6240,6240,6240,0
20240521,183200,48485840,6240,6240,6240,6240,0
20240521,183100,48485840,6240,6240,6240,6240,0
20240521,183000,48485840,6240,6240,6240,6240,0
20240521,182900,48485840,6240,6240,6240,6240,0
20240521,182800,48485840,6240,6240,6240,6240,0
20240521,182700,48485840,6240,6240,6240,6240,0
20240521,182600,48485840,6240,6240,6240,6240,0
20240521,182500,48485840,6240,6240,6240,6240,0
20240521,182400,48485840,6240,6240,6240,6240,0
20240521,182300,48485840,6240,6240,6240,6240,0
20240521,182200,48485840,6240,6240,6240,6240,0
20240521,182100,48485840,6240,6240,6240,6240,0
20240521,182000,48485840,6240,6240,6240,6240,0
20240521,181900,48485840,6240,6240,6240,6240,0
20240521,181800,48485840,6240,6240,6240,6240,0
20240521,181700,48485840,6240,6240,6240,6240,0
20240521,181600,48485840,6240,6240,6240,6240,0
20240521,181500,48485840,6240,6240,6240,6240,67
20240521,181400,48485840,6240,6240,6240,6240,0
20240521,181300,48485840,6240,6240,6240,6240,0
20240521,181200,48485840,6240,6240,6240,6240,0
20240521,181100,48485840,6240,6240,6240,6240,0
20240521,181000,48485840,6240,6240,6240,6240,0
20240521,180900,48485840,6240,6240,6240,6240,0
20240521,180800,48485840,6240,6240,6240,6240,0
20240521,180700,48485840,6240,6240,6240,6240,0
20240521,180600,48485840,6240,6240,6240,6240,0
20240521,180500,48485840,6240,6240,6240,6240,0
20240521,180400,48485840,6240,6240,6240,6240,0
20240521,180300,48485840,6240,6240,6240,6240,0
20240521,180200,48485840,6240,6240,6240,6240,0
20240521,180100,48485840,6240,6240,6240,6240,0
20240521,180000,48485840,6240,6240,6240,6240,0
20240521,175900,48485840,6240,6240,6240,6240,0
20240521,175800,48485840,6240,6240,6240,6240,0
20240521,175700,48485840,6240,6240,6240,6240,0
20240521,175600,48485840,6240,6240,6240,6240,0
20240521,175500,48485840,6240,6240,6240,6240,0
20240521,175400,48485840,6240,6240,6240,6240,0
20240521,175300,48485840,6240,6240,6240,6240,0
20240521,175200,48485840,6240,6240,6240,6240,0
20240521,175100,48485840,6240,6240,6240,6240,0
20240521,175000,48485840,6240,6240,6240,6240,0
20240521,174900,48485840,6240,6240,6240,6240,0
20240521,174800,48485840,6240,6240,6240,6240,0
20240521,174700,48485840,6240,6240,6240,6240,0
20240521,174600,48485840,6240,6240,6240,6240,0
20240521,174500,48485840,6240,6240,6240,6240,67
20240521,174400,48485840,6240,6240,6240,6240,0
20240521,174300,48485840,6240,6240,6240,6240,0
20240521,174200,48485840,6240,6240,6240,6240,0
20240521,174100,48485840,6240,6240,6240,6240,0
20240521,174000,48485840,6240,6240,6240,6240,0
20240521,173900,48485840,6240,6240,6240,6240,0
20240521,173800,48485840,6240,6240,6240,6240,0
20240521,173700,48485840,6240,6240,6240,6240,0
20240521,173600,48485840,6240,6240,6240,6240,0
20240521,173500,48485840,6240,6240,6240,6240,0
20240521,173400,48485840,6240,6240,6240,6240,0
20240521,173300,48485840,6240,6240,6240,6240,0
20240521,173200,48485840,6240,6240,6240,6240,0
20240521,173100,48485840,6240,6240,6240,6240,0
20240521,173000,48485840,6240,6240,6240,6240,0
20240521,172900,48485840,6240,6240,6240,6240,0
20240521,172800,48485840,6240,6240,6240,6240,0
20240521,172700,48485840,6240,6240,6240,6240,0
20240521,172600,48485840,6240,6240,6240,6240,0
20240521,172500,48485840,6240,6240,6240,6240,0
20240521,172400,48485840,6240,6240,6240,6240,0
20240521,172300,48485840,6240,6240,6240,6240,0
20240521,172200,48485840,6240,6240,6240,6240,0
20240521,172100,48485840,6240,6240,6240,6240,0
20240521,172000,48485840,6240,6240,6240,6240,0
20240521,171900,48485840,6240,6240,6240,6240,0
20240521,171800,48485840,6240,6240,6240,6240,0
20240521,171700,48485840,6240,6240,6240,6240,0
20240521,171600,48485840,6240,6240,6240,6240,0
20240521,171500,48485840,6240,6240,6240,6240,67
20240521,171400,48485840,6240,6240,6240,6240,0
20240521,171300,48485840,6240,6240,6240,6240,0
20240521,171200,48485840,6240,6240,6240,6240,0
20240521,171100,48485840,6240,6240,6240,6240,0
20240521,171000,48485840,6240,6240,6240,6240,0
20240521,170900,48485840,6240,6240,6240,6240,0
20240521,170800,48485840,6240,6240,6240,6240,0
20240521,170700,48485840,6240,6240,6240,6240,0
20240521,170600,48485840,6240,6240,6240,6240,0
20240521,170500,48485840,6240,6240,6240,6240,0
20240521,170400,48485840,6240,6240,6240,6240,0
20240521,170300,48485840,6240,6240,6240,6240,0
20240521,170200,48485840,6240,6240,6240,6240,0
20240521,170100,48485840,6240,6240,6240,6240,0
20240521,170000,48485840,6240,6240,6240,6240,0
20240521,165900,48485840,6240,6240,6240,6240,0
20240521,165800,48485840,6240,6240,6240,6240,0
20240521,165700,48485840,6240,6240,6240,6240,0
20240521,165600,48485840,6240,6240,6240,6240,0
20240521,165500,48485840,6240,6240,6240,6240,0
20240521,165400,48485840,6240,6240,6240,6240,0
20240521,165300,48485840,6240,6240,6240,6240,0
20240521,165200,48485840,6240,6240,6240,6240,0
20240521,165100,48485840,6240,6240,6240,6240,0
20240521,165000,48485840,6240,6240,6240,6240,0
20240521,164900,48485840,6240,6240,6240,6240,0
20240521,164800,48485840,6240,6240,6240,6240,0
20240521,164700,48485840,6240,6240,6240,6240,0
20240521,164600,48485840,6240,6240,6240,6240,0
20240521,164500,48485840,6240,6240,6240,6240,67
20240521,164400,48485840,6240,6240,6240,6240,0
20240521,164300,48485840,6240,6240,6240,6240,0
20240521,164200,48485840,6240,6240,6240,6240,0
20240521,164100,48485840,6240,6240,6240,6240,0
20240521,164000,48485840,6240,6240,6240,6240,0
20240521,163900,48485840,6240,6240,6240,6240,0
20240521,163800,48485840,6240,6240,6240,6240,0
20240521,163700,48485840,6240,6240,6240,6240,0
20240521,163600,48485840,6240,6240,6240,6240,0
20240521,163500,48485840,6240,6240,6240,6240,0
20240521,163400,48485840,6240,6240,6240,6240,0
20240521,163300,48485840,6240,6240,6240,6240,0
20240521,163200,48485840,6240,6240,6240,6240,0
20240521,163100,48485840,6240,6240,6240,6240,0
20240521,163000,48485840,6240,6240,6240,6240,0
20240521,162900,48485840,6240,6240,6240,6240,0
20240521,162800,48485840,6240,6240,6240,6240,0
20240521,162700,48485840,6240,6240,6240,6240,0
20240521,162600,48485840,6240,6240,6240,6240,0
20240521,162500,48485840,6240,6240,6240,6240,0
20240521,162400,48485840,6240,6240,6240,6240,0
20240521,162300,48485840,6240,6240,6240,6240,0
20240521,162200,48485840,6240,6240,6240,6240,0
20240521,162100,48485840,6240,6240,6240,6240,0
20240521,162000,48485840,6240,6240,6240,6240,0
20240521,161900,48485840,6240,6240,6240,6240,0
20240521,161800,48485840,6240,6240,6240,6240,0
20240521,161700,48485840,6240,6240,6240,6240,0
20240521,161600,48485840,6240,6240,6240,6240,0
20240521,161500,48485840,6240,6240,6240,6240,67
20240521,161400,48485840,6240,6240,6240,6240,0
20240521,161300,48485840,6240,6240,6240,6240,0
20240521,161200,48485840,6240,6240,6240,6240,0
20240521,161100,48485840,6240,6240,6240,6240,0
20240521,161000,48485840,6240,6240,6240,6240,0
20240521,160900,48485840,6240,6240,6240,6240,0
20240521,160800,48485840,6240,6240,6240,6240,0
20240521,160700,48485840,6240,6240,6240,6240,0
20240521,160600,48485840,6240,6240,6240,6240,0
20240521,160500,48485840,6240,6240,6240,6240,0
20240521,160400,48485840,6240,6240,6240,6240,0
20240521,160300,48485840,6240,6240,6240,6240,0
20240521,160200,48485840,6240,6240,6240,6240,0
20240521,160100,48485840,6240,6240,6240,6240,0
20240521,160000,48485840,6240,6240,6240,6240,0
20240521,155900,48485840,6240,6240,6240,6240,0
20240521,155800,48485840,6240,6240,6240,6240,0
20240521,155700,48485840,6240,6240,6240,6240,0
20240521,155600,48485840,6240,6240,6240,6240,0
20240521,155500,48485840,6240,6240,6240,6240,0
20240521,155400,48485840,6240,6240,6240,6240,0
20240521,155300,48485840,6240,6240,6240,6240,0
20240521,155200,48485840,6240,6240,6240,6240,0
20240521,155100,48485840,6240,6240,6240,6240,0
20240521,155000,48485840,6240,6240,6240,6240,0
20240521,154900,48485840,6240,6240,6240,6240,0
20240521,154800,48485840,6240,6240,6240,6240,0
20240521,154700,48485840,6240,6240,6240,6240,0
20240521,154600,48485840,6240,6240,6240,6240,0
20240521,154500,48485840,6240,6240,6240,6240,67
20240521,154400,48485840,6240,6240,6240,6240,0
20240521,154300,48485840,6240,6240,6240,6240,0
20240521,154200,48485840,6240,6240,6240,6240,0
20240521,154100,48485840,6240,6240,6240,6240,0
20240521,154000,48485840,6240,6240,6240,6240,0
20240521,153900,48485840,6240,6240,6240,6240,0
20240521,153800,48485840,6240,6240,6240,6240,0
20240521,153700,48485840,6240,6240,6240,6240,0
20240521,153600,48485840,6240,6240,6240,6240,0
20240521,153500,48485840,6240,6240,6240,6240,0
20240521,153400,48485840,6240,6240,6240,6240,0
20240521,153300,48485840,6240,6240,6240,6240,0
20240521,153200,48485840,6240,6240,6240,6240,0
20240521,153100,48485840,6240,6240,6240,6240,0
20240521,153000,48485840,6240,6240,6240,6240,67
20240521,152900,48067760,6240,6240,6240,6240,0
20240521,152800,48067760,6240,6240,6240,6240,0
20240521,152700,48067760,6240,6240,6240,6240,0
20240521,152600,48067760,6240,6240,6240,6240,0
20240521,152500,48067760,6240,6240,6240,6240,0
20240521,152400,48067760,6240,6240,6240,6240,0
20240521,152300,48067760,6240,6240,6240,6240,0
20240521,152200,48067760,6240,6240,6240,6240,0
20240521,152100,48067760,6240,6240,6240,6240,0
20240521,152000,48067760,6240,6240,6240,6240,0
20240521,151900,48067760,6240,6240,6240,6240,1
20240521,151800,48061520,6220,6220,6220,6220,0
20240521,151700,48061520,6220,6220,6220,6220,50
20240521,151600,47750520,6220,6220,6220,6220,1
20240521,151500,47744300,6240,6240,6240,6240,0
20240521,151400,47744300,6240,6240,6240,6240,0
20240521,151300,47744300,6240,6200,6240,6200,129
20240521,151200,46944400,6200,6230,6230,6200,77
20240521,151100,46466910,6240,6240,6240,6240,1
20240521,151000,46460670,6200,6200,6200,6200,63
20240521,150900,46070070,6190,6190,6190,6190,200
20240521,150800,44832070,6200,6200,6200,6200,0
20240521,150700,44832070,6200,6200,6200,6200,7
20240521,150600,44788670,6200,6190,6200,6190,21
20240521,150500,44658580,6190,6190,6190,6190,50
20240521,150400,44349080,6190,6220,6220,6190,48
20240521,150300,44051640,6220,6220,6220,6220,0
20240521,150200,44051640,6220,6220,6220,6220,75
20240521,150100,43585140,6200,6200,6200,6200,228
20240521,150000,42171540,6200,6200,6200,6200,55
20240521,145900,41830540,6200,6210,6210,6200,557
20240521,145800,38376420,6210,6210,6210,6210,0
20240521,145700,38376420,6210,6220,6220,6200,604
20240521,145600,34629590,6220,6220,6220,6220,0
20240521,145500,34629590,6220,6220,6220,6220,0
20240521,145400,34629590,6220,6220,6220,6220,79
20240521,145300,34138210,6220,6220,6220,6220,0
20240521,145200,34138210,6220,6220,6220,6220,0
20240521,145100,34138210,6220,6220,6220,6220,0
20240521,145000,34138210,6220,6220,6220,6220,1
20240521,144900,34131990,6220,6220,6220,6220,0
20240521,144800,34131990,6220,6220,6220,6220,0
20240521,144700,34131990,6220,6220,6220,6220,0
20240521,144600,34131990,6220,6220,6220,6220,0
20240521,144500,34131990,6220,6220,6220,6220,0
20240521,144400,34131990,6220,6220,6220,6220,6
20240521,144300,34094670,6220,6220,6220,6220,0
20240521,144200,34094670,6220,6220,6220,6220,0
20240521,144100,34094670,6220,6220,6220,6220,0
20240521,144000,34094670,6220,6220,6220,6220,0
20240521,143900,34094670,6220,6220,6220,6220,0
20240521,143800,34094670,6220,6220,6220,6220,0
20240521,143700,34094670,6220,6220,6220,6220,0
20240521,143600,34094670,6220,6220,6220,6220,0
20240521,143500,34094670,6220,6220,6220,6220,0
20240521,143400,34094670,6220,6220,6220,6220,0
20240521,143300,34094670,6220,6220,6220,6220,0
20240521,143200,34094670,6220,6220,6220,6220,0
20240521,143100,34094670,6220,6220,6220,6220,0
20240521,143000,34094670,6220,6220,6220,6220,0
20240521,142900,34094670,6220,6220,6220,6220,0
20240521,142800,34094670,6220,6220,6220,6220,0
20240521,142700,34094670,6220,6220,6220,6220,0
20240521,142600,34094670,6220,6220,6220,6220,0
20240521,142500,34094670,6220,6220,6220,6220,0
20240521,142400,34094670,6220,6220,6220,6220,0
20240521,142300,34094670,6220,6220,6220,6220,0
20240521,142200,34094670,6220,6220,6220,6220,0
20240521,142100,34094670,6220,6220,6220,6220,0
20240521,142000,34094670,6220,6220,6220,6220,1
20240521,141900,34088450,6230,6230,6230,6230,0
20240521,141800,34088450,6230,6230,6230,6230,0
20240521,141700,34088450,6230,6230,6230,6230,0
20240521,141600,34088450,6230,6230,6230,6230,0
20240521,141500,34088450,6230,6230,6230,6230,0
20240521,141400,34088450,6230,6230,6230,6230,0
20240521,141300,34088450,6230,6230,6230,6230,0
20240521,141200,34088450,6230,6230,6230,6230,0
20240521,141100,34088450,6230,6230,6230,6230,0
20240521,141000,34088450,6230,6230,6230,6230,0
20240521,140900,34088450,6230,6230,6230,6230,0
20240521,140800,34088450,6230,6230,6230,6230,0
20240521,140700,34088450,6230,6230,6230,6230,0
20240521,140600,34088450,6230,6230,6230,6230,0
20240521,140500,34088450,6230,6230,6230,6230,0
20240521,140400,34088450,6230,6230,6230,6230,0
20240521,140300,34088450,6230,6230,6230,6230,0
20240521,140200,34088450,6230,6230,6230,6230,0
20240521,140100,34088450,6230,6230,6230,6230,68
20240521,140000,33664810,6240,6240,6240,6240,0
20240521,135900,33664810,6240,6240,6240,6240,0
20240521,135800,33664810,6240,6240,6240,6240,0
20240521,135700,33664810,6240,6240,6240,6240,0
20240521,135600,33664810,6240,6240,6240,6240,0
20240521,135500,33664810,6240,6240,6240,6240,0
20240521,135400,33664810,6240,6240,6240,6240,48
20240521,135300,33365290,6250,6250,6250,6250,0
20240521,135200,33365290,6250,6250,6250,6250,0
20240521,135100,33365290,6250,6250,6250,6250,76
20240521,135000,32890290,6260,6260,6260,6260,0
20240521,134900,32890290,6260,6260,6260,6260,0
20240521,134800,32890290,6260,6260,6260,6260,0
20240521,134700,32890290,6260,6260,6260,6260,0
20240521,134600,32890290,6260,6260,6260,6260,0
20240521,134500,32890290,6260,6260,6260,6260,0
20240521,134400,32890290,6260,6260,6260,6260,0
20240521,134300,32890290,6260,6250,6260,6250,7
20240521,134200,32846510,6250,6250,6250,6250,0
20240521,134100,32846510,6250,6250,6250,6250,0
20240521,134000,32846510,6250,6250,6250,6250,0
20240521,133900,32846510,6250,6250,6250,6250,0
20240521,133800,32846510,6250,6250,6250,6250,0
20240521,133700,32846510,6250,6250,6250,6250,0
20240521,133600,32846510,6250,6250,6250,6250,0
20240521,133500,32846510,6250,6250,6250,6250,0
20240521,133400,32846510,6250,6250,6250,6250,0
20240521,133300,32846510,6250,6250,6250,6250,0
20240521,133200,32846510,6250,6250,6250,6250,0
20240521,133100,32846510,6250,6250,6250,6250,0
20240521,133000,32846510,6250,6250,6250,6250,0
20240521,132900,32846510,6250,6250,6250,6250,27
20240521,132800,32677760,6250,6250,6250,6250,1
20240521,132700,32671510,6250,6250,6250,6250,0
20240521,132600,32671510,6250,6250,6250,6250,0
20240521,132500,32671510,6250,6250,6250,6250,0
20240521,132400,32671510,6250,6250,6250,6250,0
20240521,132300,32671510,6250,6250,6250,6250,0
20240521,132200,32671510,6250,6250,6250,6250,0
20240521,132100,32671510,6250,6250,6250,6250,0
20240521,132000,32671510,6250,6240,6250,6240,75
20240521,131900,32203340,6230,6230,6230,6230,0
20240521,131800,32203340,6230,6230,6230,6230,0
20240521,131700,32203340,6230,6230,6230,6230,0
20240521,131600,32203340,6230,6230,6230,6230,1
20240521,131500,32197110,6230,6230,6230,6230,0
20240521,131400,32197110,6230,6230,6230,6230,0
20240521,131300,32197110,6230,6230,6230,6230,0
20240521,131200,32197110,6230,6230,6230,6230,0
20240521,131100,32197110,6230,6230,6230,6230,0
20240521,131000,32197110,6230,6230,6230,6230,69
20240521,130900,31767240,6220,6220,6220,6220,250
20240521,130800,30212240,6230,6230,6230,6230,0
20240521,130700,30212240,6230,6230,6230,6230,0
20240521,130600,30212240,6230,6230,6230,6230,0
20240521,130500,30212240,6230,6230,6230,6230,0
20240521,130400,30212240,6230,6230,6230,6230,0
20240521,130300,30212240,6230,6230,6230,6230,0
20240521,130200,30212240,6230,6230,6230,6230,29
20240521,130100,30031570,6230,6230,6230,6230,0
20240521,130000,30031570,6230,6230,6230,6230,0
20240521,125900,30031570,6230,6230,6230,6230,0
20240521,125800,30031570,6230,6230,6230,6230,25
20240521,125700,29875820,6230,6230,6230,6230,0
20240521,125600,29875820,6230,6230,6230,6230,1
20240521,125500,29869590,6220,6220,6220,6220,0
20240521,125400,29869590,6220,6220,6220,6220,0
20240521,125300,29869590,6220,6220,6220,6220,0
20240521,125200,29869590,6220,6220,6220,6220,0
20240521,125100,29869590,6220,6220,6220,6220,0
20240521,125000,29869590,6220,6220,6220,6220,32
20240521,124900,29670550,6230,6230,6230,6230,0
20240521,124800,29670550,6230,6230,6230,6230,100
20240521,124700,29047550,6230,6230,6230,6230,0
20240521,124600,29047550,6230,6230,6230,6230,0
20240521,124500,29047550,6230,6230,6230,6230,0
20240521,124400,29047550,6230,6230,6230,6230,0
20240521,124300,29047550,6230,6230,6230,6230,0
20240521,124200,29047550,6230,6230,6230,6230,0
20240521,124100,29047550,6230,6230,6230,6230,0
20240521,124000,29047550,6230,6230,6230,6230,0
20240521,123900,29047550,6230,6230,6230,6230,0
20240521,123800,29047550,6230,6230,6230,6230,0
20240521,123700,29047550,6230,6230,6230,6230,0
20240521,123600,29047550,6230,6230,6230,6230,0
20240521,123500,29047550,6230,6230,6230,6230,0
20240521,123400,29047550,6230,6230,6230,6230,127
20240521,123300,28256340,6240,6240,6240,6240,141
20240521,123200,27376500,6240,6240,6240,6240,0
20240521,123100,27376500,6240,6240,6240,6240,0
20240521,123000,27376500,6240,6240,6240,6240,10
20240521,122900,27314100,6250,6250,6250,6250,0
20240521,122800,27314100,6250,6250,6250,6250,0
20240521,122700,27314100,6250,6250,6250,6250,0
20240521,122600,27314100,6250,6250,6250,6250,0
20240521,122500,27314100,6250,6250,6250,6250,0
20240521,122400,27314100,6250,6250,6250,6250,0
20240521,122300,27314100,6250,6250,6250,6250,0
20240521,122200,27314100,6250,6250,6250,6250,0
20240521,122100,27314100,6250,6250,6250,6250,0
20240521,122000,27314100,6250,6250,6250,6250,0
20240521,121900,27314100,6250,6250,6250,6250,0
20240521,121800,27314100,6250,6250,6250,6250,0
20240521,121700,27314100,6250,6250,6250,6250,5
20240521,121600,27282850,6250,6250,6250,6250,11
20240521,121500,27214100,6250,6250,6250,6250,0
20240521,121400,27214100,6250,6250,6250,6250,0
20240521,121300,27214100,6250,6250,6250,6250,0
20240521,121200,27214100,6250,6250,6250,6250,0
20240521,121100,27214100,6250,6250,6250,6250,1
20240521,121000,27207850,6250,6240,6250,6240,54
20240521,120900,26870880,6240,6240,6240,6240,0
20240521,120800,26870880,6240,6240,6240,6240,0
20240521,120700,26870880,6240,6240,6240,6240,0
20240521,120600,26870880,6240,6240,6240,6240,0
20240521,120500,26870880,6240,6240,6240,6240,0
20240521,120400,26870880,6240,6240,6240,6240,0
20240521,120300,26870880,6240,6240,6240,6240,0
20240521,120200,26870880,6240,6240,6240,6240,0
20240521,120100,26870880,6240,6240,6240,6240,0
20240521,120000,26870880,6240,6240,6240,6240,0
20240521,115900,26870880,6240,6240,6240,6240,0
20240521,115800,26870880,6240,6240,6240,6240,0
20240521,115700,26870880,6240,6240,6240,6240,0
20240521,115600,26870880,6240,6240,6240,6240,31
20240521,115500,26677440,6230,6230,6230,6230,0
20240521,115400,26677440,6230,6230,6230,6230,1
20240521,115300,26671210,6240,6240,6240,6240,0
20240521,115200,26671210,6240,6240,6240,6240,0
20240521,115100,26671210,6240,6240,6240,6240,0
20240521,115000,26671210,6240,6240,6240,6240,0
20240521,114900,26671210,6240,6240,6240,6240,0
20240521,114800,26671210,6240,6240,6240,6240,0
20240521,114700,26671210,6240,6240,6240,6240,0
20240521,114600,26671210,6240,6240,6240,6240,186
20240521,114500,25510570,6240,6240,6240,6240,0
20240521,114400,25510570,6240,6240,6240,6240,0
20240521,114300,25510570,6240,6240,6240,6240,0
20240521,114200,25510570,6240,6240,6240,6240,0
20240521,114100,25510570,6240,6240,6240,6240,0
20240521,114000,25510570,6240,6240,6240,6240,0
20240521,113900,25510570,6240,6240,6240,6240,0
20240521,113800,25510570,6240,6240,6240,6240,0
20240521,113700,25510570,6240,6240,6240,6240,6
20240521,113600,25473130,6240,6240,6240,6240,0
20240521,113500,25473130,6240,6240,6240,6240,0
20240521,113400,25473130,6240,6240,6240,6240,142
20240521,113300,24587050,6250,6250,6250,6250,0
20240521,113200,24587050,6250,6250,6250,6250,0
20240521,113100,24587050,6250,6250,6250,6250,1
20240521,113000,24580800,6240,6240,6240,6240,0
20240521,112900,24580800,6240,6240,6240,6240,0
20240521,112800,24580800,6240,6240,6240,6240,4
20240521,112700,24555840,6250,6250,6250,6250,0
20240521,112600,24555840,6250,6250,6250,6250,0
20240521,112500,24555840,6250,6250,6250,6250,0
20240521,112400,24555840,6250,6250,6250,6250,0
20240521,112300,24555840,6250,6250,6250,6250,0
20240521,112200,24555840,6250,6250,6250,6250,0
20240521,112100,24555840,6250,6250,6250,6250,0
20240521,112000,24555840,6250,6250,6250,6250,0
20240521,111900,24555840,6250,6250,6250,6250,25
20240521,111800,24399590,6250,6250,6250,6250,0
20240521,111700,24399590,6250,6250,6250,6250,0
20240521,111600,24399590,6250,6250,6250,6250,52
20240521,111500,24074590,6260,6250,6260,6250,12
20240521,111400,23999580,6240,6240,6240,6240,0
20240521,111300,23999580,6240,6240,6240,6240,3
20240521,111200,23980860,6240,6240,6240,6240,0
20240521,111100,23980860,6240,6240,6240,6240,0
20240521,111000,23980860,6240,6230,6240,6230,125
20240521,110900,23201390,6220,6220,6220,6220,0
20240521,110800,23201390,6220,6220,6220,6220,0
20240521,110700,23201390,6220,6220,6220,6220,0
20240521,110600,23201390,6220,6220,6220,6220,2
20240521,110500,23188950,6230,6230,6230,6230,0
20240521,110400,23188950,6230,6230,6230,6230,0
20240521,110300,23188950,6230,6230,6230,6230,0
20240521,110200,23188950,6230,6230,6230,6230,0
20240521,110100,23188950,6230,6230,6230,6230,0
20240521,110000,23188950,6230,6230,6230,6230,248
20240521,105900,21643910,6240,6240,6240,6240,0
20240521,105800,21643910,6240,6240,6240,6240,0
20240521,105700,21643910,6240,6240,6240,6240,0
20240521,105600,21643910,6240,6240,6240,6240,0
20240521,105500,21643910,6240,6240,6240,6240,0
20240521,105400,21643910,6240,6240,6240,6240,0
20240521,105300,21643910,6240,6240,6240,6240,0
20240521,105200,21643910,6240,6240,6240,6240,0
20240521,105100,21643910,6240,6240,6240,6240,0
20240521,105000,21643910,6240,6240,6240,6240,0
20240521,104900,21643910,6240,6240,6240,6240,0
20240521,104800,21643910,6240,6240,6240,6240,0
20240521,104700,21643910,6240,6240,6240,6240,2
20240521,104600,21631430,6210,6210,6210,6210,5
20240521,104500,21600380,6210,6210,6210,6210,0
20240521,104400,21600380,6210,6210,6210,6210,0
20240521,104300,21600380,6210,6210,6210,6210,0
20240521,104200,21600380,6210,6210,6210,6210,0
20240521,104100,21600380,6210,6210,6210,6210,0
20240521,104000,21600380,6210,6210,6210,6210,0
20240521,103900,21600380,6210,6210,6210,6210,0
20240521,103800,21600380,6210,6210,6210,6210,0
20240521,103700,21600380,6210,6210,6210,6210,0
20240521,103600,21600380,6210,6210,6210,6210,0
20240521,103500,21600380,6210,6210,6210,6210,0
20240521,103400,21600380,6210,6210,6210,6210,0
20240521,103300,21600380,6210,6230,6230,6210,395
20240521,103200,19141890,6240,6240,6240,6240,0
20240521,103100,19141890,6240,6240,6240,6240,0
20240521,103000,19141890,6240,6240,6240,6240,0
20240521,102900,19141890,6240,6240,6240,6240,0
20240521,102800,19141890,6240,6250,6250,6240,769
20240521,102700,14337280,6260,6260,6260,6260,41
20240521,102600,14080620,6260,6260,6260,6260,0
20240521,102500,14080620,6260,6260,6260,6260,0
20240521,102400,14080620,6260,6260,6260,6260,0
20240521,102300,14080620,6260,6260,6260,6260,0
20240521,102200,14080620,6260,6260,6260,6260,0
20240521,102100,14080620,6260,6260,6260,6260,20
20240521,102000,13955420,6260,6260,6260,6260,120
20240521,101900,13204220,6260,6260,6260,6260,0
20240521,101800,13204220,6260,6260,6260,6260,11
20240521,101700,13135360,6250,6250,6250,6250,100
20240521,101600,12510360,6250,6250,6250,6250,3
20240521,101500,12491610,6240,6240,6240,6240,0
20240521,101400,12491610,6240,6240,6240,6240,0
20240521,101300,12491610,6240,6240,6240,6240,0
20240521,101200,12491610,6240,6240,6240,6240,0
20240521,101100,12491610,6240,6240,6240,6240,0
20240521,101000,12491610,6240,6220,6240,6220,115
20240521,100900,11775190,6230,6230,6230,6230,0
20240521,100800,11775190,6230,6230,6230,6230,0
20240521,100700,11775190,6230,6230,6230,6230,0
20240521,100600,11775190,6230,6230,6230,6230,0
20240521,100500,11775190,6230,6230,6230,6230,0
20240521,100400,11775190,6230,6230,6230,6230,0
20240521,100300,11775190,6230,6230,6230,6230,0
20240521,100200,11775190,6230,6230,6230,6230,30
20240521,100100,11588290,6240,6240,6240,6240,0
20240521,100000,11588290,6240,6240,6240,6240,0
20240521,095900,11588290,6240,6240,6240,6240,2
20240521,095800,11575810,6220,6220,6220,6220,0
20240521,095700,11575810,6220,6220,6220,6220,0
20240521,095600,11575810,6220,6220,6220,6220,12
20240521,095500,11501170,6250,6250,6250,6240,81
20240521,095400,10995230,6220,6240,6240,6220,243
20240521,095300,9481950,6240,6240,6240,6240,0
20240521,095200,9481950,6240,6240,6240,6240,5
20240521,095100,9450750,6250,6240,6250,6240,43
20240521,095000,9182350,6250,6250,6250,6250,1
20240521,094900,9176100,6250,6250,6250,6250,0
20240521,094800,9176100,6250,6250,6250,6250,0
20240521,094700,9176100,6250,6240,6250,6240,31
20240521,094600,8982570,6240,6240,6240,6240,0
20240521,094500,8982570,6240,6240,6240,6240,0
20240521,094400,8982570,6240,6240,6240,6240,0
20240521,094300,8982570,6240,6240,6240,6240,0
20240521,094200,8982570,6240,6240,6240,6240,0
20240521,094100,8982570,6240,6240,6240,6240,28
20240521,094000,8807850,6230,6230,6230,6230,144
20240521,093900,7910730,6230,6230,6230,6230,0
20240521,093800,7910730,6230,6230,6230,6230,0
20240521,093700,7910730,6230,6230,6230,6230,0
20240521,093600,7910730,6230,6230,6230,6230,0
20240521,093500,7910730,6230,6230,6230,6230,0
20240521,093400,7910730,6230,6230,6230,6230,0
20240521,093300,7910730,6230,6230,6230,6230,0
20240521,093200,7910730,6230,6230,6230,6230,0
20240521,093100,7910730,6230,6230,6230,6230,0
20240521,093000,7910730,6230,6230,6230,6230,1
20240521,092900,7904500,6230,6230,6230,6230,0
20240521,092800,7904500,6230,6230,6230,6230,0
20240521,092700,7904500,6230,6230,6230,6230,0
20240521,092600,7904500,6230,6230,6230,6230,0
20240521,092500,7904500,6230,6230,6230,6230,0
20240521,092400,7904500,6230,6230,6230,6230,0
20240521,092300,7904500,6230,6230,6230,6230,0
20240521,092200,7904500,6230,6230,6230,6230,0
20240521,092100,7904500,6230,6230,6230,6230,0
20240521,092000,7904500,6230,6230,6230,6230,0
20240521,091900,7904500,6230,6230,6230,6230,0
20240521,091800,7904500,6230,6230,6230,6230,0
20240521,091700,7904500,6230,6230,6230,6230,370
20240521,091600,5599400,6230,6230,6230,6230,9
20240521,091500,5543330,6230,6230,6230,6230,10
20240521,091400,5481030,6250,6250,6260,6250,194
20240521,091300,4268270,6250,6250,6250,6250,0
20240521,091200,4268270,6250,6230,6250,6230,245
20240521,091100,2741800,6230,6230,6230,6230,0
20240521,091000,2741800,6230,6220,6230,6220,66
20240521,090900,2331150,6230,6220,6230,6220,156
20240521,090800,1359480,6220,6220,6220,6220,0
20240521,090700,1359480,6220,6220,6220,6220,1
20240521,090600,1353260,6220,6220,6220,6220,0
20240521,090500,1353260,6220,6220,6220,6220,0
20240521,090400,1353260,6220,6220,6220,6220,0
20240521,090300,1353260,6220,6220,6220,6220,0
20240521,090200,1353260,6220,6220,6220,6210,22
20240521,090100,1216570,6230,6200,6230,6200,102
20240521,090000,582800,6200,6200,6200,6200,94