KissMeData/005750/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,184500,63701625,4430,4430,4430,4430,386
20240521,184400,63701625,4430,4430,4430,4430,0
20240521,184300,63701625,4430,4430,4430,4430,0
20240521,184200,63701625,4430,4430,4430,4430,0
20240521,184100,63701625,4430,4430,4430,4430,0
20240521,184000,63701625,4430,4430,4430,4430,0
20240521,183900,63701625,4430,4430,4430,4430,0
20240521,183800,63701625,4430,4430,4430,4430,0
20240521,183700,63701625,4430,4430,4430,4430,0
20240521,183600,63701625,4430,4430,4430,4430,0
20240521,183500,63701625,4430,4430,4430,4430,0
20240521,183400,63701625,4430,4430,4430,4430,0
20240521,183300,63701625,4430,4430,4430,4430,0
20240521,183200,63701625,4430,4430,4430,4430,0
20240521,183100,63701625,4430,4430,4430,4430,0
20240521,183000,63701625,4430,4430,4430,4430,0
20240521,182900,63701625,4430,4430,4430,4430,0
20240521,182800,63701625,4430,4430,4430,4430,0
20240521,182700,63701625,4430,4430,4430,4430,0
20240521,182600,63701625,4430,4430,4430,4430,0
20240521,182500,63701625,4430,4430,4430,4430,0
20240521,182400,63701625,4430,4430,4430,4430,0
20240521,182300,63701625,4430,4430,4430,4430,0
20240521,182200,63701625,4430,4430,4430,4430,0
20240521,182100,63701625,4430,4430,4430,4430,0
20240521,182000,63701625,4430,4430,4430,4430,0
20240521,181900,63701625,4430,4430,4430,4430,0
20240521,181800,63701625,4430,4430,4430,4430,0
20240521,181700,63701625,4430,4430,4430,4430,0
20240521,181600,63701625,4430,4430,4430,4430,0
20240521,181500,63701625,4430,4430,4430,4430,386
20240521,181400,63701625,4430,4430,4430,4430,0
20240521,181300,63701625,4430,4430,4430,4430,0
20240521,181200,63701625,4430,4430,4430,4430,0
20240521,181100,63701625,4430,4430,4430,4430,0
20240521,181000,63701625,4430,4430,4430,4430,0
20240521,180900,63701625,4430,4430,4430,4430,0
20240521,180800,63701625,4430,4430,4430,4430,0
20240521,180700,63701625,4430,4430,4430,4430,0
20240521,180600,63701625,4430,4430,4430,4430,0
20240521,180500,63701625,4430,4430,4430,4430,0
20240521,180400,63701625,4430,4430,4430,4430,0
20240521,180300,63701625,4430,4430,4430,4430,0
20240521,180200,63701625,4430,4430,4430,4430,0
20240521,180100,63701625,4430,4430,4430,4430,0
20240521,180000,63701625,4430,4430,4430,4430,0
20240521,175900,63701625,4430,4430,4430,4430,0
20240521,175800,63701625,4430,4430,4430,4430,0
20240521,175700,63701625,4430,4430,4430,4430,0
20240521,175600,63701625,4430,4430,4430,4430,0
20240521,175500,63701625,4430,4430,4430,4430,0
20240521,175400,63701625,4430,4430,4430,4430,0
20240521,175300,63701625,4430,4430,4430,4430,0
20240521,175200,63701625,4430,4430,4430,4430,0
20240521,175100,63701625,4430,4430,4430,4430,0
20240521,175000,63701625,4430,4430,4430,4430,0
20240521,174900,63701625,4430,4430,4430,4430,0
20240521,174800,63701625,4430,4430,4430,4430,0
20240521,174700,63701625,4430,4430,4430,4430,0
20240521,174600,63701625,4430,4430,4430,4430,0
20240521,174500,63701625,4430,4430,4430,4430,386
20240521,174400,63701625,4430,4430,4430,4430,0
20240521,174300,63701625,4430,4430,4430,4430,0
20240521,174200,63701625,4430,4430,4430,4430,0
20240521,174100,63701625,4430,4430,4430,4430,0
20240521,174000,63701625,4430,4430,4430,4430,0
20240521,173900,63701625,4430,4430,4430,4430,0
20240521,173800,63701625,4430,4430,4430,4430,0
20240521,173700,63701625,4430,4430,4430,4430,0
20240521,173600,63701625,4430,4430,4430,4430,0
20240521,173500,63701625,4430,4430,4430,4430,0
20240521,173400,63701625,4430,4430,4430,4430,0
20240521,173300,63701625,4430,4430,4430,4430,0
20240521,173200,63701625,4430,4430,4430,4430,0
20240521,173100,63701625,4430,4430,4430,4430,0
20240521,173000,63701625,4430,4430,4430,4430,0
20240521,172900,63701625,4430,4430,4430,4430,0
20240521,172800,63701625,4430,4430,4430,4430,0
20240521,172700,63701625,4430,4430,4430,4430,0
20240521,172600,63701625,4430,4430,4430,4430,0
20240521,172500,63701625,4430,4430,4430,4430,0
20240521,172400,63701625,4430,4430,4430,4430,0
20240521,172300,63701625,4430,4430,4430,4430,0
20240521,172200,63701625,4430,4430,4430,4430,0
20240521,172100,63701625,4430,4430,4430,4430,0
20240521,172000,63701625,4430,4430,4430,4430,0
20240521,171900,63701625,4430,4430,4430,4430,0
20240521,171800,63701625,4430,4430,4430,4430,0
20240521,171700,63701625,4430,4430,4430,4430,0
20240521,171600,63701625,4430,4430,4430,4430,0
20240521,171500,63701625,4430,4430,4430,4430,386
20240521,171400,63701625,4430,4430,4430,4430,0
20240521,171300,63701625,4430,4430,4430,4430,0
20240521,171200,63701625,4430,4430,4430,4430,0
20240521,171100,63701625,4430,4430,4430,4430,0
20240521,171000,63701625,4430,4430,4430,4430,0
20240521,170900,63701625,4430,4430,4430,4430,0
20240521,170800,63701625,4430,4430,4430,4430,0
20240521,170700,63701625,4430,4430,4430,4430,0
20240521,170600,63701625,4430,4430,4430,4430,0
20240521,170500,63701625,4430,4430,4430,4430,0
20240521,170400,63701625,4430,4430,4430,4430,0
20240521,170300,63701625,4430,4430,4430,4430,0
20240521,170200,63701625,4430,4430,4430,4430,0
20240521,170100,63701625,4430,4430,4430,4430,0
20240521,170000,63701625,4430,4430,4430,4430,0
20240521,165900,63701625,4430,4430,4430,4430,0
20240521,165800,63701625,4430,4430,4430,4430,0
20240521,165700,63701625,4430,4430,4430,4430,0
20240521,165600,63701625,4430,4430,4430,4430,0
20240521,165500,63701625,4430,4430,4430,4430,0
20240521,165400,63701625,4430,4430,4430,4430,0
20240521,165300,63701625,4430,4430,4430,4430,0
20240521,165200,63701625,4430,4430,4430,4430,0
20240521,165100,63701625,4430,4430,4430,4430,0
20240521,165000,63701625,4430,4430,4430,4430,0
20240521,164900,63701625,4430,4430,4430,4430,0
20240521,164800,63701625,4430,4430,4430,4430,0
20240521,164700,63701625,4430,4430,4430,4430,0
20240521,164600,63701625,4430,4430,4430,4430,0
20240521,164500,63701625,4430,4430,4430,4430,386
20240521,164400,63701625,4430,4430,4430,4430,0
20240521,164300,63701625,4430,4430,4430,4430,0
20240521,164200,63701625,4430,4430,4430,4430,0
20240521,164100,63701625,4430,4430,4430,4430,0
20240521,164000,63701625,4430,4430,4430,4430,0
20240521,163900,63701625,4430,4430,4430,4430,0
20240521,163800,63701625,4430,4430,4430,4430,0
20240521,163700,63701625,4430,4430,4430,4430,0
20240521,163600,63701625,4430,4430,4430,4430,0
20240521,163500,63701625,4430,4430,4430,4430,0
20240521,163400,63701625,4430,4430,4430,4430,0
20240521,163300,63701625,4430,4430,4430,4430,0
20240521,163200,63701625,4430,4430,4430,4430,0
20240521,163100,63701625,4430,4430,4430,4430,0
20240521,163000,63701625,4430,4430,4430,4430,0
20240521,162900,63701625,4430,4430,4430,4430,0
20240521,162800,63701625,4430,4430,4430,4430,0
20240521,162700,63701625,4430,4430,4430,4430,0
20240521,162600,63701625,4430,4430,4430,4430,0
20240521,162500,63701625,4430,4430,4430,4430,0
20240521,162400,63701625,4430,4430,4430,4430,0
20240521,162300,63701625,4430,4430,4430,4430,0
20240521,162200,63701625,4430,4430,4430,4430,0
20240521,162100,63701625,4430,4430,4430,4430,0
20240521,162000,63701625,4430,4430,4430,4430,0
20240521,161900,63701625,4430,4430,4430,4430,0
20240521,161800,63701625,4430,4430,4430,4430,0
20240521,161700,63701625,4430,4430,4430,4430,0
20240521,161600,63701625,4430,4430,4430,4430,0
20240521,161500,63701625,4430,4430,4430,4430,386
20240521,161400,63701625,4430,4430,4430,4430,0
20240521,161300,63701625,4430,4430,4430,4430,0
20240521,161200,63701625,4430,4430,4430,4430,0
20240521,161100,63701625,4430,4430,4430,4430,0
20240521,161000,63701625,4430,4430,4430,4430,0
20240521,160900,63701625,4430,4430,4430,4430,0
20240521,160800,63701625,4430,4430,4430,4430,0
20240521,160700,63701625,4430,4430,4430,4430,0
20240521,160600,63701625,4430,4430,4430,4430,0
20240521,160500,63701625,4430,4430,4430,4430,0
20240521,160400,63701625,4430,4430,4430,4430,0
20240521,160300,63701625,4430,4430,4430,4430,0
20240521,160200,63701625,4430,4430,4430,4430,0
20240521,160100,63701625,4430,4430,4430,4430,0
20240521,160000,63701625,4430,4430,4430,4430,0
20240521,155900,63701625,4430,4430,4430,4430,0
20240521,155800,63701625,4430,4430,4430,4430,0
20240521,155700,63701625,4430,4430,4430,4430,0
20240521,155600,63701625,4430,4430,4430,4430,0
20240521,155500,63701625,4430,4430,4430,4430,0
20240521,155400,63701625,4430,4430,4430,4430,0
20240521,155300,63701625,4430,4430,4430,4430,0
20240521,155200,63701625,4430,4430,4430,4430,0
20240521,155100,63701625,4430,4430,4430,4430,0
20240521,155000,63701625,4430,4430,4430,4430,0
20240521,154900,63701625,4430,4430,4430,4430,0
20240521,154800,63701625,4430,4430,4430,4430,0
20240521,154700,63701625,4430,4430,4430,4430,0
20240521,154600,63701625,4430,4430,4430,4430,0
20240521,154500,63701625,4430,4430,4430,4430,386
20240521,154400,63701625,4430,4430,4430,4430,0
20240521,154300,63701625,4430,4430,4430,4430,0
20240521,154200,63701625,4430,4430,4430,4430,0
20240521,154100,63701625,4430,4430,4430,4430,0
20240521,154000,63701625,4430,4430,4430,4430,0
20240521,153900,63701625,4430,4430,4430,4430,0
20240521,153800,63701625,4430,4430,4430,4430,0
20240521,153700,63701625,4430,4430,4430,4430,0
20240521,153600,63701625,4430,4430,4430,4430,0
20240521,153500,63701625,4430,4430,4430,4430,0
20240521,153400,63701625,4430,4430,4430,4430,0
20240521,153300,63701625,4430,4430,4430,4430,0
20240521,153200,63701625,4430,4430,4430,4430,0
20240521,153100,63701625,4430,4430,4430,4430,0
20240521,153000,63701625,4430,4430,4430,4430,386
20240521,152900,61991645,4430,4430,4430,4430,0
20240521,152800,61991645,4430,4430,4430,4430,0
20240521,152700,61991645,4430,4430,4430,4430,0
20240521,152600,61991645,4430,4430,4430,4430,0
20240521,152500,61991645,4430,4430,4430,4430,0
20240521,152400,61991645,4430,4430,4430,4430,0
20240521,152300,61991645,4430,4430,4430,4430,0
20240521,152200,61991645,4430,4430,4430,4430,0
20240521,152100,61991645,4430,4430,4430,4430,0
20240521,152000,61991645,4430,4430,4430,4430,0
20240521,151900,61991645,4430,4430,4430,4430,1
20240521,151800,61987215,4420,4420,4420,4420,2000
20240521,151700,53147215,4420,4420,4420,4420,0
20240521,151600,53147215,4420,4430,4430,4420,209
20240521,151500,52223345,4420,4420,4420,4420,300
20240521,151400,50897345,4420,4420,4420,4420,201
20240521,151300,50008925,4425,4425,4425,4425,0
20240521,151200,50008925,4425,4425,4425,4425,1829
20240521,151100,41915600,4425,4425,4425,4425,0
20240521,151000,41915600,4425,4425,4425,4425,0
20240521,150900,41915600,4425,4425,4425,4425,0
20240521,150800,41915600,4425,4425,4425,4425,0
20240521,150700,41915600,4425,4425,4425,4425,0
20240521,150600,41915600,4425,4425,4425,4425,0
20240521,150500,41915600,4425,4425,4425,4425,0
20240521,150400,41915600,4425,4425,4425,4425,0
20240521,150300,41915600,4425,4425,4425,4425,0
20240521,150200,41915600,4425,4425,4425,4425,0
20240521,150100,41915600,4425,4425,4425,4425,0
20240521,150000,41915600,4425,4425,4425,4425,0
20240521,145900,41915600,4425,4425,4425,4425,0
20240521,145800,41915600,4425,4430,4430,4425,100
20240521,145700,41472850,4430,4430,4430,4430,0
20240521,145600,41472850,4430,4410,4430,4410,1000
20240521,145500,37051830,4410,4410,4410,4410,0
20240521,145400,37051830,4410,4410,4410,4410,0
20240521,145300,37051830,4410,4410,4410,4410,0
20240521,145200,37051830,4410,4410,4410,4410,0
20240521,145100,37051830,4410,4410,4410,4410,0
20240521,145000,37051830,4410,4410,4410,4410,20
20240521,144900,36963630,4410,4410,4410,4410,10
20240521,144800,36919530,4410,4410,4410,4410,2
20240521,144700,36910710,4400,4400,4400,4400,11
20240521,144600,36862310,4400,4400,4400,4400,0
20240521,144500,36862310,4400,4400,4400,4400,0
20240521,144400,36862310,4400,4400,4400,4400,28
20240521,144300,36739110,4405,4405,4405,4405,0
20240521,144200,36739110,4405,4405,4405,4405,5
20240521,144100,36717085,4405,4405,4405,4405,453
20240521,144000,34721620,4405,4405,4405,4405,147
20240521,143900,34074085,4405,4405,4405,4405,0
20240521,143800,34074085,4405,4405,4405,4405,52
20240521,143700,33845025,4405,4405,4405,4405,0
20240521,143600,33845025,4405,4405,4405,4405,1
20240521,143500,33840620,4415,4415,4415,4415,0
20240521,143400,33840620,4415,4415,4415,4415,0
20240521,143300,33840620,4415,4415,4415,4415,0
20240521,143200,33840620,4415,4415,4415,4415,0
20240521,143100,33840620,4415,4415,4415,4415,0
20240521,143000,33840620,4415,4415,4415,4415,0
20240521,142900,33840620,4415,4415,4415,4415,0
20240521,142800,33840620,4415,4415,4415,4415,0
20240521,142700,33840620,4415,4415,4415,4415,0
20240521,142600,33840620,4415,4415,4415,4415,0
20240521,142500,33840620,4415,4415,4415,4415,0
20240521,142400,33840620,4415,4415,4415,4415,0
20240521,142300,33840620,4415,4415,4415,4415,0
20240521,142200,33840620,4415,4415,4415,4415,0
20240521,142100,33840620,4415,4415,4415,4415,0
20240521,142000,33840620,4415,4415,4415,4415,17
20240521,141900,33765565,4415,4415,4415,4415,0
20240521,141800,33765565,4415,4415,4415,4415,0
20240521,141700,33765565,4415,4415,4415,4415,0
20240521,141600,33765565,4415,4415,4415,4415,0
20240521,141500,33765565,4415,4415,4415,4415,0
20240521,141400,33765565,4415,4415,4415,4415,0
20240521,141300,33765565,4415,4415,4415,4415,0
20240521,141200,33765565,4415,4415,4415,4415,0
20240521,141100,33765565,4415,4415,4415,4415,0
20240521,141000,33765565,4415,4415,4415,4415,0
20240521,140900,33765565,4415,4415,4415,4415,0
20240521,140800,33765565,4415,4415,4415,4415,0
20240521,140700,33765565,4415,4415,4415,4415,0
20240521,140600,33765565,4415,4415,4415,4415,0
20240521,140500,33765565,4415,4415,4415,4415,0
20240521,140400,33765565,4415,4415,4415,4415,0
20240521,140300,33765565,4415,4415,4415,4415,0
20240521,140200,33765565,4415,4415,4415,4415,0
20240521,140100,33765565,4415,4415,4415,4415,0
20240521,140000,33765565,4415,4415,4415,4415,0
20240521,135900,33765565,4415,4415,4415,4415,0
20240521,135800,33765565,4415,4415,4415,4415,0
20240521,135700,33765565,4415,4415,4415,4415,0
20240521,135600,33765565,4415,4415,4415,4415,0
20240521,135500,33765565,4415,4415,4415,4415,0
20240521,135400,33765565,4415,4415,4415,4415,0
20240521,135300,33765565,4415,4415,4415,4415,0
20240521,135200,33765565,4415,4415,4415,4415,2
20240521,135100,33756735,4410,4410,4410,4410,0
20240521,135000,33756735,4410,4410,4410,4410,0
20240521,134900,33756735,4410,4410,4410,4410,200
20240521,134800,32874735,4400,4400,4400,4400,1
20240521,134700,32870335,4400,4400,4400,4400,0
20240521,134600,32870335,4400,4400,4400,4400,0
20240521,134500,32870335,4400,4400,4400,4400,0
20240521,134400,32870335,4400,4400,4400,4400,0
20240521,134300,32870335,4400,4400,4400,4400,0
20240521,134200,32870335,4400,4400,4400,4400,0
20240521,134100,32870335,4400,4400,4400,4400,0
20240521,134000,32870335,4400,4400,4400,4400,0
20240521,133900,32870335,4400,4405,4405,4400,31
20240521,133800,32733880,4410,4410,4410,4410,0
20240521,133700,32733880,4410,4410,4410,4410,0
20240521,133600,32733880,4410,4410,4410,4410,0
20240521,133500,32733880,4410,4410,4410,4410,0
20240521,133400,32733880,4410,4410,4410,4410,0
20240521,133300,32733880,4410,4410,4410,4410,0
20240521,133200,32733880,4410,4410,4410,4410,0
20240521,133100,32733880,4410,4410,4410,4410,0
20240521,133000,32733880,4410,4410,4410,4410,0
20240521,132900,32733880,4410,4410,4410,4410,25
20240521,132800,32623630,4400,4400,4400,4400,0
20240521,132700,32623630,4400,4400,4400,4400,349
20240521,132600,31088030,4415,4415,4415,4415,50
20240521,132500,30867280,4415,4415,4415,4415,17
20240521,132400,30792225,4400,4400,4400,4400,0
20240521,132300,30792225,4400,4400,4400,4400,29
20240521,132200,30664625,4400,4400,4400,4400,0
20240521,132100,30664625,4400,4400,4400,4400,0
20240521,132000,30664625,4400,4400,4400,4400,0
20240521,131900,30664625,4400,4400,4400,4400,0
20240521,131800,30664625,4400,4400,4400,4400,0
20240521,131700,30664625,4400,4400,4400,4400,0
20240521,131600,30664625,4400,4400,4400,4400,0
20240521,131500,30664625,4400,4400,4400,4400,100
20240521,131400,30224625,4400,4400,4400,4400,0
20240521,131300,30224625,4400,4400,4400,4400,0
20240521,131200,30224625,4400,4400,4400,4400,0
20240521,131100,30224625,4400,4400,4400,4400,0
20240521,131000,30224625,4400,4400,4400,4400,0
20240521,130900,30224625,4400,4400,4400,4400,0
20240521,130800,30224625,4400,4400,4400,4400,0
20240521,130700,30224625,4400,4400,4400,4400,0
20240521,130600,30224625,4400,4400,4400,4400,0
20240521,130500,30224625,4400,4400,4400,4400,0
20240521,130400,30224625,4400,4400,4400,4400,0
20240521,130300,30224625,4400,4400,4400,4400,0
20240521,130200,30224625,4400,4400,4400,4400,224
20240521,130100,29239025,4400,4400,4400,4400,0
20240521,130000,29239025,4400,4400,4400,4400,0
20240521,125900,29239025,4400,4400,4400,4400,0
20240521,125800,29239025,4400,4400,4400,4400,70
20240521,125700,28931025,4400,4400,4400,4400,30
20240521,125600,28799025,4405,4405,4405,4405,0
20240521,125500,28799025,4405,4405,4405,4405,244
20240521,125400,27724205,4415,4415,4415,4415,0
20240521,125300,27724205,4415,4415,4415,4415,0
20240521,125200,27724205,4415,4415,4415,4415,0
20240521,125100,27724205,4415,4415,4415,4415,1
20240521,125000,27719790,4420,4420,4420,4420,1
20240521,124900,27715370,4410,4410,4410,4410,0
20240521,124800,27715370,4410,4410,4410,4410,0
20240521,124700,27715370,4410,4410,4410,4410,0
20240521,124600,27715370,4410,4410,4410,4410,0
20240521,124500,27715370,4410,4410,4410,4410,0
20240521,124400,27715370,4410,4410,4410,4410,0
20240521,124300,27715370,4410,4410,4410,4410,0
20240521,124200,27715370,4410,4410,4410,4410,0
20240521,124100,27715370,4410,4410,4410,4410,0
20240521,124000,27715370,4410,4410,4410,4410,0
20240521,123900,27715370,4410,4410,4410,4410,0
20240521,123800,27715370,4410,4410,4410,4410,0
20240521,123700,27715370,4410,4410,4410,4410,0
20240521,123600,27715370,4410,4410,4410,4410,1200
20240521,123500,22423370,4420,4420,4420,4420,0
20240521,123400,22423370,4420,4420,4420,4420,0
20240521,123300,22423370,4420,4420,4420,4420,0
20240521,123200,22423370,4420,4420,4420,4420,0
20240521,123100,22423370,4420,4420,4420,4420,1
20240521,123000,22418950,4430,4430,4430,4430,57
20240521,122900,22166440,4430,4430,4430,4430,1
20240521,122800,22162010,4410,4410,4410,4410,0
20240521,122700,22162010,4410,4410,4410,4410,0
20240521,122600,22162010,4410,4410,4410,4410,0
20240521,122500,22162010,4410,4410,4410,4410,542
20240521,122400,19771790,4430,4430,4430,4430,0
20240521,122300,19771790,4430,4430,4430,4430,0
20240521,122200,19771790,4430,4430,4430,4430,0
20240521,122100,19771790,4430,4430,4430,4430,0
20240521,122000,19771790,4430,4430,4430,4430,0
20240521,121900,19771790,4430,4430,4430,4430,0
20240521,121800,19771790,4430,4430,4430,4430,0
20240521,121700,19771790,4430,4430,4430,4430,1
20240521,121600,19767360,4410,4410,4410,4410,0
20240521,121500,19767360,4410,4410,4410,4410,0
20240521,121400,19767360,4410,4410,4410,4410,0
20240521,121300,19767360,4410,4410,4410,4410,0
20240521,121200,19767360,4410,4410,4410,4410,0
20240521,121100,19767360,4410,4410,4410,4410,0
20240521,121000,19767360,4410,4410,4410,4410,0
20240521,120900,19767360,4410,4410,4410,4410,0
20240521,120800,19767360,4410,4410,4410,4410,50
20240521,120700,19546860,4410,4410,4410,4410,0
20240521,120600,19546860,4410,4410,4410,4410,0
20240521,120500,19546860,4410,4410,4410,4410,0
20240521,120400,19546860,4410,4410,4410,4410,0
20240521,120300,19546860,4410,4410,4410,4410,2
20240521,120200,19538040,4410,4410,4410,4410,0
20240521,120100,19538040,4410,4410,4410,4410,0
20240521,120000,19538040,4410,4410,4410,4410,0
20240521,115900,19538040,4410,4410,4410,4410,0
20240521,115800,19538040,4410,4410,4410,4410,0
20240521,115700,19538040,4410,4410,4410,4410,0
20240521,115600,19538040,4410,4410,4410,4410,0
20240521,115500,19538040,4410,4410,4410,4410,0
20240521,115400,19538040,4410,4410,4410,4410,0
20240521,115300,19538040,4410,4410,4410,4410,0
20240521,115200,19538040,4410,4410,4410,4410,0
20240521,115100,19538040,4410,4410,4410,4410,0
20240521,115000,19538040,4410,4410,4410,4410,0
20240521,114900,19538040,4410,4410,4410,4410,0
20240521,114800,19538040,4410,4415,4415,4410,562
20240521,114700,17059520,4430,4430,4430,4430,0
20240521,114600,17059520,4430,4430,4430,4430,0
20240521,114500,17059520,4430,4430,4430,4430,0
20240521,114400,17059520,4430,4430,4430,4430,1
20240521,114300,17055090,4415,4415,4415,4415,0
20240521,114200,17055090,4415,4415,4415,4415,100
20240521,114100,16613590,4415,4415,4415,4415,0
20240521,114000,16613590,4415,4415,4415,4415,152
20240521,113900,15942510,4410,4410,4410,4410,0
20240521,113800,15942510,4410,4410,4410,4410,20
20240521,113700,15854310,4410,4410,4410,4410,100
20240521,113600,15413310,4415,4415,4415,4415,0
20240521,113500,15413310,4415,4430,4430,4415,42
20240521,113400,15227610,4430,4430,4430,4430,0
20240521,113300,15227610,4430,4430,4430,4430,0
20240521,113200,15227610,4430,4430,4430,4430,0
20240521,113100,15227610,4430,4430,4430,4430,0
20240521,113000,15227610,4430,4430,4430,4430,0
20240521,112900,15227610,4430,4430,4430,4430,0
20240521,112800,15227610,4430,4430,4430,4430,0
20240521,112700,15227610,4430,4430,4430,4430,0
20240521,112600,15227610,4430,4430,4430,4430,0
20240521,112500,15227610,4430,4430,4430,4430,0
20240521,112400,15227610,4430,4430,4430,4430,0
20240521,112300,15227610,4430,4430,4430,4430,0
20240521,112200,15227610,4430,4430,4430,4430,0
20240521,112100,15227610,4430,4430,4430,4430,0
20240521,112000,15227610,4430,4430,4430,4430,0
20240521,111900,15227610,4430,4430,4430,4430,0
20240521,111800,15227610,4430,4430,4430,4430,0
20240521,111700,15227610,4430,4430,4430,4430,0
20240521,111600,15227610,4430,4430,4430,4430,0
20240521,111500,15227610,4430,4430,4430,4430,0
20240521,111400,15227610,4430,4430,4430,4430,0
20240521,111300,15227610,4430,4430,4430,4430,0
20240521,111200,15227610,4430,4430,4430,4430,0
20240521,111100,15227610,4430,4430,4430,4430,0
20240521,111000,15227610,4430,4430,4430,4430,0
20240521,110900,15227610,4430,4420,4430,4420,200
20240521,110800,14343440,4410,4415,4415,4410,251
20240521,110700,13235380,4415,4415,4415,4415,26
20240521,110600,13120590,4415,4415,4415,4415,0
20240521,110500,13120590,4415,4415,4415,4415,0
20240521,110400,13120590,4415,4415,4415,4415,0
20240521,110300,13120590,4415,4415,4415,4415,0
20240521,110200,13120590,4415,4415,4415,4415,0
20240521,110100,13120590,4415,4415,4415,4415,0
20240521,110000,13120590,4415,4420,4420,4415,118
20240521,105900,12599035,4420,4420,4420,4420,0
20240521,105800,12599035,4420,4420,4420,4420,0
20240521,105700,12599035,4420,4420,4420,4420,11
20240521,105600,12550415,4420,4420,4420,4420,0
20240521,105500,12550415,4420,4420,4420,4420,0
20240521,105400,12550415,4420,4420,4420,4420,0
20240521,105300,12550415,4420,4420,4420,4420,0
20240521,105200,12550415,4420,4420,4420,4420,0
20240521,105100,12550415,4420,4420,4420,4420,36
20240521,105000,12391295,4420,4420,4420,4420,1
20240521,104900,12386875,4420,4420,4420,4420,0
20240521,104800,12386875,4420,4420,4420,4420,0
20240521,104700,12386875,4420,4420,4420,4420,0
20240521,104600,12386875,4420,4420,4420,4420,0
20240521,104500,12386875,4420,4420,4420,4420,0
20240521,104400,12386875,4420,4420,4420,4420,0
20240521,104300,12386875,4420,4420,4420,4420,0
20240521,104200,12386875,4420,4420,4420,4420,0
20240521,104100,12386875,4420,4420,4420,4420,0
20240521,104000,12386875,4420,4420,4420,4420,48
20240521,103900,12174715,4420,4420,4420,4420,30
20240521,103800,12042115,4430,4430,4430,4430,0
20240521,103700,12042115,4430,4430,4430,4430,0
20240521,103600,12042115,4430,4430,4430,4430,0
20240521,103500,12042115,4430,4430,4430,4430,0
20240521,103400,12042115,4430,4430,4430,4430,0
20240521,103300,12042115,4430,4430,4430,4430,0
20240521,103200,12042115,4430,4430,4430,4430,0
20240521,103100,12042115,4430,4430,4430,4430,0
20240521,103000,12042115,4430,4430,4430,4430,6
20240521,102900,12015535,4430,4430,4430,4430,0
20240521,102800,12015535,4430,4430,4430,4430,0
20240521,102700,12015535,4430,4430,4430,4430,0
20240521,102600,12015535,4430,4430,4430,4430,0
20240521,102500,12015535,4430,4430,4430,4430,3
20240521,102400,12002245,4410,4410,4410,4410,0
20240521,102300,12002245,4410,4410,4410,4410,0
20240521,102200,12002245,4410,4410,4410,4410,0
20240521,102100,12002245,4410,4410,4410,4410,2
20240521,102000,11993425,4410,4410,4410,4410,0
20240521,101900,11993425,4410,4410,4410,4410,0
20240521,101800,11993425,4410,4410,4410,4410,107
20240521,101700,11521555,4410,4410,4410,4410,26
20240521,101600,11406895,4405,4405,4405,4405,0
20240521,101500,11406895,4405,4405,4405,4405,0
20240521,101400,11406895,4405,4405,4405,4405,0
20240521,101300,11406895,4405,4435,4435,4405,16
20240521,101200,11336325,4440,4425,4440,4425,250
20240521,101100,10227290,4425,4425,4425,4425,0
20240521,101000,10227290,4425,4425,4425,4425,0
20240521,100900,10227290,4425,4425,4425,4425,0
20240521,100800,10227290,4425,4425,4425,4425,0
20240521,100700,10227290,4425,4425,4425,4425,0
20240521,100600,10227290,4425,4425,4425,4425,0
20240521,100500,10227290,4425,4425,4425,4425,1
20240521,100400,10222865,4405,4405,4405,4405,0
20240521,100300,10222865,4405,4405,4405,4405,445
20240521,100200,8262640,4400,4400,4400,4400,0
20240521,100100,8262640,4400,4405,4405,4400,341
20240521,100000,6761470,4405,4405,4405,4405,0
20240521,095900,6761470,4405,4405,4405,4405,0
20240521,095800,6761470,4405,4410,4410,4405,278
20240521,095700,5535725,4410,4410,4410,4410,0
20240521,095600,5535725,4410,4410,4410,4410,0
20240521,095500,5535725,4410,4410,4410,4410,55
20240521,095400,5293175,4410,4410,4410,4410,122
20240521,095300,4755155,4410,4415,4415,4410,390
20240521,095200,3033975,4435,4435,4435,4435,0
20240521,095100,3033975,4435,4435,4435,4435,0
20240521,095000,3033975,4435,4435,4435,4435,1
20240521,094900,3029540,4435,4435,4435,4435,0
20240521,094800,3029540,4435,4435,4435,4435,1
20240521,094700,3025105,4415,4415,4415,4415,1
20240521,094600,3020690,4415,4430,4430,4415,3
20240521,094500,3007430,4435,4435,4435,4435,0
20240521,094400,3007430,4435,4435,4435,4435,20
20240521,094300,2918730,4435,4435,4435,4435,0
20240521,094200,2918730,4435,4435,4435,4435,0
20240521,094100,2918730,4435,4435,4435,4435,0
20240521,094000,2918730,4435,4435,4435,4435,0
20240521,093900,2918730,4435,4435,4435,4435,0
20240521,093800,2918730,4435,4435,4435,4435,0
20240521,093700,2918730,4435,4435,4435,4435,70
20240521,093600,2608280,4435,4435,4435,4435,5
20240521,093500,2586105,4435,4435,4435,4435,79
20240521,093400,2235740,4430,4430,4430,4430,63
20240521,093300,1956650,4430,4430,4430,4430,0
20240521,093200,1956650,4430,4430,4430,4430,8
20240521,093100,1921210,4430,4430,4430,4430,10
20240521,093000,1876910,4430,4430,4430,4430,113
20240521,092900,1376320,4430,4430,4430,4430,0
20240521,092800,1376320,4430,4430,4430,4415,12
20240521,092700,1323175,4415,4415,4415,4415,0
20240521,092600,1323175,4415,4415,4420,4415,7
20240521,092500,1292265,4430,4430,4430,4430,0
20240521,092400,1292265,4430,4430,4430,4430,0
20240521,092300,1292265,4430,4430,4430,4430,1
20240521,092200,1287835,4430,4430,4430,4430,1
20240521,092100,1283405,4430,4430,4430,4430,0
20240521,092000,1283405,4430,4430,4430,4430,0
20240521,091900,1283405,4430,4430,4430,4430,0
20240521,091800,1283405,4430,4430,4430,4430,0
20240521,091700,1283405,4430,4430,4430,4430,0
20240521,091600,1283405,4430,4430,4430,4430,0
20240521,091500,1283405,4430,4430,4430,4430,10
20240521,091400,1239105,4430,4430,4430,4430,0
20240521,091300,1239105,4430,4430,4430,4430,0
20240521,091200,1239105,4430,4430,4430,4430,1
20240521,091100,1234675,4415,4415,4415,4415,0
20240521,091000,1234675,4415,4415,4415,4415,20
20240521,090900,1146375,4415,4415,4415,4415,0
20240521,090800,1146375,4415,4415,4415,4415,1
20240521,090700,1141960,4410,4410,4410,4410,0
20240521,090600,1141960,4410,4410,4410,4410,0
20240521,090500,1141960,4410,4415,4415,4410,30
20240521,090400,1009545,4410,4410,4410,4410,0
20240521,090300,1009545,4410,4410,4410,4410,0
20240521,090200,1009545,4410,4410,4410,4410,0
20240521,090100,1009545,4410,4445,4445,4410,15
20240521,090000,943220,4450,4410,4450,4410,213