KissMeData/011320/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,185600,200325715,4700,4700,4700,4700,788
20240605,185500,200325715,4700,4700,4700,4700,0
20240605,185400,200325715,4700,4700,4700,4700,0
20240605,185300,200325715,4700,4700,4700,4700,0
20240605,185200,200325715,4700,4700,4700,4700,0
20240605,185100,200325715,4700,4700,4700,4700,0
20240605,185000,200325715,4700,4700,4700,4700,0
20240605,184900,200325715,4700,4700,4700,4700,0
20240605,184800,200325715,4700,4700,4700,4700,0
20240605,184700,200325715,4700,4700,4700,4700,0
20240605,184600,200325715,4700,4700,4700,4700,0
20240605,184500,200325715,4700,4700,4700,4700,0
20240605,184400,200325715,4700,4700,4700,4700,0
20240605,184300,200325715,4700,4700,4700,4700,0
20240605,184200,200325715,4700,4700,4700,4700,0
20240605,184100,200325715,4700,4700,4700,4700,0
20240605,184000,200325715,4700,4700,4700,4700,0
20240605,183900,200325715,4700,4700,4700,4700,0
20240605,183800,200325715,4700,4700,4700,4700,0
20240605,183700,200325715,4700,4700,4700,4700,0
20240605,183600,200325715,4700,4700,4700,4700,0
20240605,183500,200325715,4700,4700,4700,4700,0
20240605,183400,200325715,4700,4700,4700,4700,0
20240605,183300,200325715,4700,4700,4700,4700,0
20240605,183200,200325715,4700,4700,4700,4700,0
20240605,183100,200325715,4700,4700,4700,4700,0
20240605,183000,200325715,4700,4700,4700,4700,0
20240605,182900,200325715,4700,4700,4700,4700,0
20240605,182800,200325715,4700,4700,4700,4700,0
20240605,182700,200325715,4700,4700,4700,4700,0
20240605,182600,200325715,4700,4700,4700,4700,788
20240605,182500,200325715,4700,4700,4700,4700,0
20240605,182400,200325715,4700,4700,4700,4700,0
20240605,182300,200325715,4700,4700,4700,4700,0
20240605,182200,200325715,4700,4700,4700,4700,0
20240605,182100,200325715,4700,4700,4700,4700,0
20240605,182000,200325715,4700,4700,4700,4700,0
20240605,181900,200325715,4700,4700,4700,4700,0
20240605,181800,200325715,4700,4700,4700,4700,0
20240605,181700,200325715,4700,4700,4700,4700,0
20240605,181600,200325715,4700,4700,4700,4700,0
20240605,181500,200325715,4700,4700,4700,4700,0
20240605,181400,200325715,4700,4700,4700,4700,0
20240605,181300,200325715,4700,4700,4700,4700,0
20240605,181200,200325715,4700,4700,4700,4700,0
20240605,181100,200325715,4700,4700,4700,4700,0
20240605,181000,200325715,4700,4700,4700,4700,0
20240605,180900,200325715,4700,4700,4700,4700,0
20240605,180800,200325715,4700,4700,4700,4700,0
20240605,180700,200325715,4700,4700,4700,4700,0
20240605,180600,200325715,4700,4700,4700,4700,0
20240605,180500,200325715,4700,4700,4700,4700,0
20240605,180400,200325715,4700,4700,4700,4700,0
20240605,180300,200325715,4700,4700,4700,4700,0
20240605,180200,200325715,4700,4700,4700,4700,0
20240605,180100,200325715,4700,4700,4700,4700,0
20240605,180000,200325715,4700,4700,4700,4700,0
20240605,175900,200325715,4700,4700,4700,4700,0
20240605,175800,200325715,4700,4700,4700,4700,0
20240605,175700,200325715,4700,4700,4700,4700,0
20240605,175600,200325715,4700,4700,4700,4700,788
20240605,175500,200325715,4700,4700,4700,4700,0
20240605,175400,200325715,4700,4700,4700,4700,0
20240605,175300,200325715,4700,4700,4700,4700,0
20240605,175200,200325715,4700,4700,4700,4700,0
20240605,175100,200325715,4700,4700,4700,4700,0
20240605,175000,200325715,4700,4700,4700,4700,0
20240605,174900,200325715,4700,4700,4700,4700,0
20240605,174800,200325715,4700,4700,4700,4700,0
20240605,174700,200325715,4700,4700,4700,4700,0
20240605,174600,200325715,4700,4700,4700,4700,0
20240605,174500,200325715,4700,4700,4700,4700,0
20240605,174400,200325715,4700,4700,4700,4700,0
20240605,174300,200325715,4700,4700,4700,4700,0
20240605,174200,200325715,4700,4700,4700,4700,0
20240605,174100,200325715,4700,4700,4700,4700,0
20240605,174000,200325715,4700,4700,4700,4700,0
20240605,173900,200325715,4700,4700,4700,4700,0
20240605,173800,200325715,4700,4700,4700,4700,0
20240605,173700,200325715,4700,4700,4700,4700,0
20240605,173600,200325715,4700,4700,4700,4700,0
20240605,173500,200325715,4700,4700,4700,4700,0
20240605,173400,200325715,4700,4700,4700,4700,0
20240605,173300,200325715,4700,4700,4700,4700,0
20240605,173200,200325715,4700,4700,4700,4700,0
20240605,173100,200325715,4700,4700,4700,4700,0
20240605,173000,200325715,4700,4700,4700,4700,0
20240605,172900,200325715,4700,4700,4700,4700,0
20240605,172800,200325715,4700,4700,4700,4700,0
20240605,172700,200325715,4700,4700,4700,4700,0
20240605,172600,200325715,4700,4700,4700,4700,788
20240605,172500,200325715,4700,4700,4700,4700,0
20240605,172400,200325715,4700,4700,4700,4700,0
20240605,172300,200325715,4700,4700,4700,4700,0
20240605,172200,200325715,4700,4700,4700,4700,0
20240605,172100,200325715,4700,4700,4700,4700,0
20240605,172000,200325715,4700,4700,4700,4700,0
20240605,171900,200325715,4700,4700,4700,4700,0
20240605,171800,200325715,4700,4700,4700,4700,0
20240605,171700,200325715,4700,4700,4700,4700,0
20240605,171600,200325715,4700,4700,4700,4700,0
20240605,171500,200325715,4700,4700,4700,4700,0
20240605,171400,200325715,4700,4700,4700,4700,0
20240605,171300,200325715,4700,4700,4700,4700,0
20240605,171200,200325715,4700,4700,4700,4700,0
20240605,171100,200325715,4700,4700,4700,4700,0
20240605,171000,200325715,4700,4700,4700,4700,0
20240605,170900,200325715,4700,4700,4700,4700,0
20240605,170800,200325715,4700,4700,4700,4700,0
20240605,170700,200325715,4700,4700,4700,4700,0
20240605,170600,200325715,4700,4700,4700,4700,0
20240605,170500,200325715,4700,4700,4700,4700,0
20240605,170400,200325715,4700,4700,4700,4700,0
20240605,170300,200325715,4700,4700,4700,4700,0
20240605,170200,200325715,4700,4700,4700,4700,0
20240605,170100,200325715,4700,4700,4700,4700,0
20240605,170000,200325715,4700,4700,4700,4700,0
20240605,165900,200325715,4700,4700,4700,4700,0
20240605,165800,200325715,4700,4700,4700,4700,0
20240605,165700,200325715,4700,4700,4700,4700,0
20240605,165600,200325715,4700,4700,4700,4700,788
20240605,165500,200325715,4700,4700,4700,4700,0
20240605,165400,200325715,4700,4700,4700,4700,0
20240605,165300,200325715,4700,4700,4700,4700,0
20240605,165200,200325715,4700,4700,4700,4700,0
20240605,165100,200325715,4700,4700,4700,4700,0
20240605,165000,200325715,4700,4700,4700,4700,0
20240605,164900,200325715,4700,4700,4700,4700,0
20240605,164800,200325715,4700,4700,4700,4700,0
20240605,164700,200325715,4700,4700,4700,4700,0
20240605,164600,200325715,4700,4700,4700,4700,0
20240605,164500,200325715,4700,4700,4700,4700,0
20240605,164400,200325715,4700,4700,4700,4700,0
20240605,164300,200325715,4700,4700,4700,4700,0
20240605,164200,200325715,4700,4700,4700,4700,0
20240605,164100,200325715,4700,4700,4700,4700,0
20240605,164000,200325715,4700,4700,4700,4700,0
20240605,163900,200325715,4700,4700,4700,4700,0
20240605,163800,200325715,4700,4700,4700,4700,0
20240605,163700,200325715,4700,4700,4700,4700,0
20240605,163600,200325715,4700,4700,4700,4700,0
20240605,163500,200325715,4700,4700,4700,4700,0
20240605,163400,200325715,4700,4700,4700,4700,0
20240605,163300,200325715,4700,4700,4700,4700,0
20240605,163200,200325715,4700,4700,4700,4700,0
20240605,163100,200325715,4700,4700,4700,4700,0
20240605,163000,200325715,4700,4700,4700,4700,0
20240605,162900,200325715,4700,4700,4700,4700,0
20240605,162800,200325715,4700,4700,4700,4700,0
20240605,162700,200325715,4700,4700,4700,4700,0
20240605,162600,200325715,4700,4700,4700,4700,788
20240605,162500,200325715,4700,4700,4700,4700,0
20240605,162400,200325715,4700,4700,4700,4700,0
20240605,162300,200325715,4700,4700,4700,4700,0
20240605,162200,200325715,4700,4700,4700,4700,0
20240605,162100,200325715,4700,4700,4700,4700,0
20240605,162000,200325715,4700,4700,4700,4700,0
20240605,161900,200325715,4700,4700,4700,4700,0
20240605,161800,200325715,4700,4700,4700,4700,0
20240605,161700,200325715,4700,4700,4700,4700,0
20240605,161600,200325715,4700,4700,4700,4700,0
20240605,161500,200325715,4700,4700,4700,4700,0
20240605,161400,200325715,4700,4700,4700,4700,0
20240605,161300,200325715,4700,4700,4700,4700,0
20240605,161200,200325715,4700,4700,4700,4700,0
20240605,161100,200325715,4700,4700,4700,4700,0
20240605,161000,200325715,4700,4700,4700,4700,0
20240605,160900,200325715,4700,4700,4700,4700,0
20240605,160800,200325715,4700,4700,4700,4700,0
20240605,160700,200325715,4700,4700,4700,4700,0
20240605,160600,200325715,4700,4700,4700,4700,0
20240605,160500,200325715,4700,4700,4700,4700,0
20240605,160400,200325715,4700,4700,4700,4700,0
20240605,160300,200325715,4700,4700,4700,4700,0
20240605,160200,200325715,4700,4700,4700,4700,0
20240605,160100,200325715,4700,4700,4700,4700,0
20240605,160000,200325715,4700,4700,4700,4700,0
20240605,155900,200325715,4700,4700,4700,4700,0
20240605,155800,200325715,4700,4700,4700,4700,0
20240605,155700,200325715,4700,4700,4700,4700,0
20240605,155600,200325715,4700,4700,4700,4700,788
20240605,155500,200325715,4700,4700,4700,4700,0
20240605,155400,200325715,4700,4700,4700,4700,0
20240605,155300,200325715,4700,4700,4700,4700,0
20240605,155200,200325715,4700,4700,4700,4700,0
20240605,155100,200325715,4700,4700,4700,4700,0
20240605,155000,200325715,4700,4700,4700,4700,0
20240605,154900,200325715,4700,4700,4700,4700,0
20240605,154800,200325715,4700,4700,4700,4700,0
20240605,154700,200325715,4700,4700,4700,4700,0
20240605,154600,200325715,4700,4700,4700,4700,0
20240605,154500,200325715,4700,4700,4700,4700,0
20240605,154400,200325715,4700,4700,4700,4700,0
20240605,154300,200325715,4700,4700,4700,4700,0
20240605,154200,200325715,4700,4700,4700,4700,0
20240605,154100,200325715,4700,4700,4700,4700,0
20240605,154000,200325715,4700,4700,4700,4700,0
20240605,153900,200325715,4700,4700,4700,4700,0
20240605,153800,200325715,4700,4700,4700,4700,0
20240605,153700,200325715,4700,4700,4700,4700,0
20240605,153600,200325715,4700,4700,4700,4700,0
20240605,153500,200325715,4700,4700,4700,4700,0
20240605,153400,200325715,4700,4700,4700,4700,0
20240605,153300,200325715,4700,4700,4700,4700,0
20240605,153200,200325715,4700,4700,4700,4700,0
20240605,153100,200325715,4700,4700,4700,4700,0
20240605,153000,200325715,4700,4700,4700,4700,788
20240605,152900,196622115,4685,4685,4685,4685,0
20240605,152800,196622115,4685,4685,4685,4685,0
20240605,152700,196622115,4685,4685,4685,4685,0
20240605,152600,196622115,4685,4685,4685,4685,0
20240605,152500,196622115,4685,4685,4685,4685,0
20240605,152400,196622115,4685,4685,4685,4685,0
20240605,152300,196622115,4685,4685,4685,4685,0
20240605,152200,196622115,4685,4685,4685,4685,0
20240605,152100,196622115,4685,4685,4685,4685,0
20240605,152000,196622115,4685,4685,4685,4685,0
20240605,151900,196622115,4685,4685,4685,4685,2
20240605,151800,196612745,4695,4685,4695,4685,65
20240605,151700,196307770,4685,4690,4690,4685,1021
20240605,151600,191521110,4690,4690,4690,4690,4
20240605,151500,191502350,4690,4690,4695,4690,64
20240605,151400,191201980,4695,4695,4695,4695,0
20240605,151300,191201980,4695,4695,4695,4695,60
20240605,151200,190920280,4695,4690,4695,4690,8
20240605,151100,190882755,4690,4690,4690,4690,36
20240605,151000,190713915,4690,4690,4690,4690,820
20240605,150900,186868115,4695,4695,4695,4695,0
20240605,150800,186868115,4695,4690,4695,4690,289
20240605,150700,185511645,4695,4695,4695,4695,52
20240605,150600,185267505,4695,4695,4695,4695,1
20240605,150500,185262810,4695,4695,4695,4695,1
20240605,150400,185258115,4690,4690,4690,4690,14
20240605,150300,185192455,4690,4695,4695,4690,9
20240605,150200,185150205,4690,4690,4690,4690,205
20240605,150100,184188755,4695,4695,4695,4695,97
20240605,150000,183733340,4690,4695,4695,4690,411
20240605,145900,181805685,4690,4690,4690,4690,0
20240605,145800,181805685,4690,4690,4690,4690,0
20240605,145700,181805685,4690,4690,4690,4690,200
20240605,145600,180867685,4690,4695,4695,4690,29
20240605,145500,180731625,4690,4690,4690,4690,0
20240605,145400,180731625,4690,4690,4690,4690,0
20240605,145300,180731625,4690,4690,4690,4690,0
20240605,145200,180731625,4690,4695,4695,4690,279
20240605,145100,179422115,4695,4695,4695,4695,4
20240605,145000,179403335,4695,4695,4695,4695,739
20240605,144900,175933730,4695,4695,4695,4695,123
20240605,144800,175356245,4695,4695,4695,4695,10
20240605,144700,175309295,4690,4690,4690,4690,0
20240605,144600,175309295,4690,4690,4690,4690,0
20240605,144500,175309295,4690,4695,4695,4690,586
20240605,144400,172560555,4695,4695,4695,4695,48
20240605,144300,172335195,4695,4695,4695,4695,0
20240605,144200,172335195,4695,4695,4695,4695,14
20240605,144100,172269465,4695,4695,4695,4695,0
20240605,144000,172269465,4695,4695,4695,4695,4
20240605,143900,172250685,4695,4695,4695,4695,15
20240605,143800,172180260,4695,4695,4695,4695,100
20240605,143700,171710760,4695,4695,4695,4695,0
20240605,143600,171710760,4695,4695,4695,4695,50
20240605,143500,171476010,4695,4695,4695,4695,144
20240605,143400,170799930,4695,4695,4695,4695,322
20240605,143300,169288140,4695,4695,4695,4695,135
20240605,143200,168654315,4695,4700,4700,4695,217
20240605,143100,167635475,4700,4700,4700,4700,104
20240605,143000,167146675,4695,4700,4700,4695,672
20240605,142900,163990775,4700,4700,4700,4700,768
20240605,142800,160381175,4700,4700,4700,4700,532
20240605,142700,157880775,4700,4700,4700,4700,35
20240605,142600,157716275,4705,4705,4705,4705,0
20240605,142500,157716275,4705,4705,4705,4705,264
20240605,142400,156474155,4710,4710,4710,4710,24
20240605,142300,156361115,4710,4710,4710,4710,0
20240605,142200,156361115,4710,4710,4710,4710,0
20240605,142100,156361115,4710,4710,4710,4710,0
20240605,142000,156361115,4710,4710,4710,4710,0
20240605,141900,156361115,4710,4710,4710,4710,10
20240605,141800,156314015,4710,4710,4710,4710,20
20240605,141700,156219815,4700,4700,4700,4700,0
20240605,141600,156219815,4700,4700,4700,4700,0
20240605,141500,156219815,4700,4700,4700,4700,437
20240605,141400,154165915,4700,4700,4700,4700,0
20240605,141300,154165915,4700,4705,4705,4700,69
20240605,141200,153841605,4700,4700,4700,4700,260
20240605,141100,152619605,4700,4700,4700,4700,3
20240605,141000,152605505,4700,4700,4700,4700,199
20240605,140900,151670205,4700,4705,4705,4700,1091
20240605,140800,146541380,4705,4705,4705,4705,0
20240605,140700,146541380,4705,4705,4705,4705,99
20240605,140600,146075585,4705,4705,4705,4705,33
20240605,140500,145920320,4705,4710,4710,4705,906
20240605,140400,141655220,4710,4710,4710,4710,526
20240605,140300,139177760,4710,4710,4710,4710,21
20240605,140200,139078850,4720,4720,4720,4720,1
20240605,140100,139074130,4710,4710,4710,4710,0
20240605,140000,139074130,4710,4710,4710,4710,0
20240605,135900,139074130,4710,4710,4710,4710,19
20240605,135800,138984640,4710,4710,4710,4710,65
20240605,135700,138678490,4730,4730,4730,4730,0
20240605,135600,138678490,4730,4730,4730,4730,0
20240605,135500,138678490,4730,4730,4730,4730,0
20240605,135400,138678490,4730,4730,4730,4730,0
20240605,135300,138678490,4730,4730,4730,4730,0
20240605,135200,138678490,4730,4730,4730,4730,0
20240605,135100,138678490,4730,4730,4730,4730,0
20240605,135000,138678490,4730,4730,4730,4730,0
20240605,134900,138678490,4730,4730,4730,4730,0
20240605,134800,138678490,4730,4730,4730,4730,0
20240605,134700,138678490,4730,4730,4730,4730,0
20240605,134600,138678490,4730,4730,4730,4730,1
20240605,134500,138673760,4710,4720,4720,4710,100
20240605,134400,138202740,4725,4725,4725,4725,0
20240605,134300,138202740,4725,4725,4725,4725,313
20240605,134200,136723815,4725,4710,4725,4710,11
20240605,134100,136671990,4710,4710,4710,4710,148
20240605,134000,135974910,4710,4710,4710,4710,29
20240605,133900,135838320,4705,4705,4705,4705,0
20240605,133800,135838320,4705,4705,4705,4705,0
20240605,133700,135838320,4705,4710,4710,4705,286
20240605,133600,134492685,4720,4720,4720,4720,0
20240605,133500,134492685,4720,4720,4720,4720,0
20240605,133400,134492685,4720,4720,4720,4720,0
20240605,133300,134492685,4720,4720,4720,4720,0
20240605,133200,134492685,4720,4710,4720,4710,3
20240605,133100,134478545,4710,4710,4710,4710,4
20240605,133000,134459705,4700,4705,4710,4700,3453
20240605,132900,118224640,4710,4710,4710,4710,21
20240605,132800,118125730,4710,4710,4710,4710,0
20240605,132700,118125730,4710,4710,4710,4710,3
20240605,132600,118111600,4705,4705,4705,4705,0
20240605,132500,118111600,4705,4715,4715,4705,67
20240605,132400,117796355,4725,4725,4725,4725,0
20240605,132300,117796355,4725,4725,4725,4725,0
20240605,132200,117796355,4725,4725,4725,4725,0
20240605,132100,117796355,4725,4725,4725,4725,1
20240605,132000,117791630,4725,4725,4725,4725,20
20240605,131900,117697130,4725,4725,4725,4725,0
20240605,131800,117697130,4725,4725,4725,4725,0
20240605,131700,117697130,4725,4725,4725,4725,80
20240605,131600,117319130,4705,4705,4705,4705,0
20240605,131500,117319130,4705,4705,4705,4705,0
20240605,131400,117319130,4705,4705,4705,4705,15
20240605,131300,117248555,4705,4720,4720,4705,917
20240605,131200,112934055,4730,4730,4730,4730,0
20240605,131100,112934055,4730,4730,4730,4730,0
20240605,131000,112934055,4730,4730,4730,4730,0
20240605,130900,112934055,4730,4730,4730,4730,0
20240605,130800,112934055,4730,4730,4730,4730,1
20240605,130700,112929325,4705,4710,4730,4705,1302
20240605,130600,106802390,4705,4705,4705,4705,72
20240605,130500,106463630,4710,4710,4710,4710,0
20240605,130400,106463630,4710,4710,4710,4710,114
20240605,130300,105926690,4710,4710,4710,4710,40
20240605,130200,105738290,4710,4720,4720,4710,8
20240605,130100,105700600,4710,4710,4710,4710,0
20240605,130000,105700600,4710,4710,4710,4710,0
20240605,125900,105700600,4710,4710,4710,4710,0
20240605,125800,105700600,4710,4710,4710,4710,59
20240605,125700,105422710,4715,4715,4715,4715,1
20240605,125600,105417995,4730,4730,4730,4730,0
20240605,125500,105417995,4730,4730,4730,4730,1
20240605,125400,105413265,4715,4715,4715,4715,30
20240605,125300,105271815,4710,4710,4710,4710,1
20240605,125200,105267105,4715,4715,4715,4715,2
20240605,125100,105257675,4715,4715,4715,4715,0
20240605,125000,105257675,4715,4715,4715,4715,10
20240605,124900,105210525,4715,4715,4715,4715,1
20240605,124800,105205810,4710,4710,4710,4710,0
20240605,124700,105205810,4710,4710,4710,4710,0
20240605,124600,105205810,4710,4710,4710,4710,86
20240605,124500,104800750,4710,4710,4710,4710,20
20240605,124400,104706550,4710,4710,4710,4710,99
20240605,124300,104240260,4710,4710,4710,4710,0
20240605,124200,104240260,4710,4710,4710,4710,44
20240605,124100,104033020,4715,4715,4715,4715,22
20240605,124000,103929290,4710,4710,4710,4710,0
20240605,123900,103929290,4710,4710,4710,4710,0
20240605,123800,103929290,4710,4710,4710,4710,0
20240605,123700,103929290,4710,4710,4710,4710,200
20240605,123600,102987290,4715,4715,4715,4715,0
20240605,123500,102987290,4715,4715,4715,4715,212
20240605,123400,101987710,4720,4720,4720,4720,0
20240605,123300,101987710,4720,4720,4720,4720,0
20240605,123200,101987710,4720,4720,4720,4720,0
20240605,123100,101987710,4720,4715,4720,4710,703
20240605,123000,98673675,4720,4720,4720,4720,5
20240605,122900,98650075,4720,4720,4720,4720,103
20240605,122800,98163915,4720,4720,4720,4720,0
20240605,122700,98163915,4720,4725,4725,4720,7
20240605,122600,98130860,4725,4725,4725,4725,14
20240605,122500,98064710,4730,4730,4730,4730,0
20240605,122400,98064710,4730,4730,4730,4730,0
20240605,122300,98064710,4730,4730,4730,4730,0
20240605,122200,98064710,4730,4730,4730,4730,20
20240605,122100,97970110,4730,4730,4730,4730,0
20240605,122000,97970110,4730,4730,4730,4730,0
20240605,121900,97970110,4730,4730,4730,4730,0
20240605,121800,97970110,4730,4730,4730,4730,0
20240605,121700,97970110,4730,4730,4730,4730,0
20240605,121600,97970110,4730,4730,4730,4730,0
20240605,121500,97970110,4730,4730,4730,4730,0
20240605,121400,97970110,4730,4730,4730,4730,0
20240605,121300,97970110,4730,4730,4730,4730,3
20240605,121200,97955920,4720,4720,4720,4720,0
20240605,121100,97955920,4720,4720,4720,4720,63
20240605,121000,97658560,4730,4730,4730,4730,0
20240605,120900,97658560,4730,4730,4730,4730,0
20240605,120800,97658560,4730,4730,4730,4730,0
20240605,120700,97658560,4730,4730,4730,4730,0
20240605,120600,97658560,4730,4730,4730,4730,0
20240605,120500,97658560,4730,4730,4730,4730,0
20240605,120400,97658560,4730,4730,4730,4730,33
20240605,120300,97502470,4730,4730,4730,4730,0
20240605,120200,97502470,4730,4730,4730,4730,0
20240605,120100,97502470,4730,4730,4730,4730,10
20240605,120000,97455170,4730,4730,4730,4730,1
20240605,115900,97450440,4730,4730,4730,4730,10
20240605,115800,97403140,4730,4730,4730,4730,4
20240605,115700,97384220,4730,4730,4730,4730,5
20240605,115600,97360570,4730,4730,4730,4730,1
20240605,115500,97355840,4720,4720,4720,4720,84
20240605,115400,96959360,4725,4725,4725,4725,0
20240605,115300,96959360,4725,4725,4725,4725,70
20240605,115200,96628610,4725,4725,4725,4725,0
20240605,115100,96628610,4725,4725,4725,4725,0
20240605,115000,96628610,4725,4725,4725,4725,33
20240605,114900,96472685,4725,4725,4725,4725,0
20240605,114800,96472685,4725,4725,4725,4725,0
20240605,114700,96472685,4725,4725,4725,4725,20
20240605,114600,96378185,4730,4730,4730,4730,116
20240605,114500,95829505,4745,4745,4745,4745,0
20240605,114400,95829505,4745,4745,4745,4745,0
20240605,114300,95829505,4745,4745,4745,4745,11
20240605,114200,95777310,4750,4750,4750,4750,0
20240605,114100,95777310,4750,4750,4750,4750,0
20240605,114000,95777310,4750,4750,4750,4750,1
20240605,113900,95772560,4750,4750,4750,4750,0
20240605,113800,95772560,4750,4750,4750,4750,0
20240605,113700,95772560,4750,4750,4750,4750,0
20240605,113600,95772560,4750,4750,4750,4750,0
20240605,113500,95772560,4750,4750,4750,4750,0
20240605,113400,95772560,4750,4750,4750,4750,0
20240605,113300,95772560,4750,4745,4750,4745,200
20240605,113200,94823060,4745,4745,4745,4745,0
20240605,113100,94823060,4745,4745,4745,4745,500
20240605,113000,92450560,4745,4745,4745,4745,10
20240605,112900,92403110,4745,4745,4745,4745,0
20240605,112800,92403110,4745,4745,4745,4745,0
20240605,112700,92403110,4745,4745,4745,4745,0
20240605,112600,92403110,4745,4745,4745,4745,0
20240605,112500,92403110,4745,4745,4745,4745,0
20240605,112400,92403110,4745,4745,4745,4745,0
20240605,112300,92403110,4745,4745,4745,4745,12
20240605,112200,92346170,4745,4745,4745,4745,0
20240605,112100,92346170,4745,4745,4745,4745,0
20240605,112000,92346170,4745,4745,4745,4745,2
20240605,111900,92336680,4745,4745,4745,4745,0
20240605,111800,92336680,4745,4745,4745,4745,0
20240605,111700,92336680,4745,4730,4745,4730,54
20240605,111600,92081245,4730,4730,4730,4730,1
20240605,111500,92076515,4725,4725,4725,4725,63
20240605,111400,91778840,4730,4730,4730,4730,0
20240605,111300,91778840,4730,4730,4730,4730,0
20240605,111200,91778840,4730,4730,4730,4730,0
20240605,111100,91778840,4730,4730,4730,4730,0
20240605,111000,91778840,4730,4730,4730,4730,0
20240605,110900,91778840,4730,4730,4730,4730,0
20240605,110800,91778840,4730,4730,4730,4730,10
20240605,110700,91731540,4730,4730,4730,4730,0
20240605,110600,91731540,4730,4730,4730,4730,0
20240605,110500,91731540,4730,4730,4730,4730,1
20240605,110400,91726810,4730,4730,4730,4730,1
20240605,110300,91722080,4730,4730,4730,4730,3
20240605,110200,91707890,4730,4730,4730,4730,0
20240605,110100,91707890,4730,4730,4730,4730,0
20240605,110000,91707890,4730,4730,4730,4730,0
20240605,105900,91707890,4730,4730,4730,4730,50
20240605,105800,91471390,4730,4730,4730,4730,0
20240605,105700,91471390,4730,4730,4730,4730,0
20240605,105600,91471390,4730,4740,4740,4730,983
20240605,105500,86819720,4745,4745,4745,4745,0
20240605,105400,86819720,4745,4745,4745,4745,12
20240605,105300,86762780,4755,4755,4755,4755,0
20240605,105200,86762780,4755,4755,4755,4755,0
20240605,105100,86762780,4755,4755,4755,4755,0
20240605,105000,86762780,4755,4755,4755,4755,101
20240605,104900,86282525,4755,4755,4755,4755,0
20240605,104800,86282525,4755,4750,4755,4750,60
20240605,104700,85997310,4740,4740,4740,4740,135
20240605,104600,85357410,4750,4750,4750,4750,100
20240605,104500,84882410,4750,4750,4750,4750,0
20240605,104400,84882410,4750,4750,4750,4750,100
20240605,104300,84407410,4750,4750,4750,4750,0
20240605,104200,84407410,4750,4750,4750,4750,0
20240605,104100,84407410,4750,4750,4750,4750,100
20240605,104000,83932410,4750,4750,4750,4750,0
20240605,103900,83932410,4750,4750,4750,4750,1
20240605,103800,83927660,4735,4735,4735,4735,0
20240605,103700,83927660,4735,4735,4735,4735,0
20240605,103600,83927660,4735,4735,4735,4735,5
20240605,103500,83903985,4750,4750,4750,4750,0
20240605,103400,83903985,4750,4750,4750,4750,0
20240605,103300,83903985,4750,4750,4750,4750,0
20240605,103200,83903985,4750,4750,4750,4750,0
20240605,103100,83903985,4750,4750,4750,4750,1
20240605,103000,83899235,4735,4735,4735,4735,0
20240605,102900,83899235,4735,4735,4735,4735,0
20240605,102800,83899235,4735,4735,4735,4735,0
20240605,102700,83899235,4735,4735,4735,4735,0
20240605,102600,83899235,4735,4740,4740,4735,20
20240605,102500,83804530,4750,4750,4750,4750,98
20240605,102400,83339030,4745,4745,4745,4745,1
20240605,102300,83334285,4755,4755,4755,4755,10
20240605,102200,83286735,4755,4755,4755,4755,25
20240605,102100,83167860,4755,4755,4755,4755,2
20240605,102000,83158350,4740,4745,4745,4740,12
20240605,101900,83101465,4755,4755,4755,4755,0
20240605,101800,83101465,4755,4755,4755,4755,1
20240605,101700,83096710,4750,4750,4750,4750,1
20240605,101600,83091960,4755,4755,4755,4755,1
20240605,101500,83087205,4750,4740,4755,4740,21
20240605,101400,82987520,4740,4740,4740,4740,0
20240605,101300,82987520,4740,4740,4740,4740,1
20240605,101200,82982780,4750,4745,4750,4745,10
20240605,101100,82935310,4745,4745,4745,4745,1
20240605,101000,82930565,4755,4725,4755,4725,998
20240605,100900,78210410,4705,4720,4720,4705,500
20240605,100800,75855435,4725,4725,4725,4725,0
20240605,100700,75855435,4725,4725,4725,4725,10
20240605,100600,75808185,4725,4725,4725,4725,2
20240605,100500,75798735,4710,4710,4710,4710,0
20240605,100400,75798735,4710,4720,4720,4710,486
20240605,100300,73505295,4720,4715,4720,4710,995
20240605,100200,68815620,4720,4720,4720,4720,20
20240605,100100,68721220,4725,4725,4725,4725,0
20240605,100000,68721220,4725,4725,4725,4725,0
20240605,095900,68721220,4725,4725,4725,4715,13
20240605,095800,68659895,4725,4725,4725,4725,7
20240605,095700,68626820,4725,4725,4725,4725,1
20240605,095600,68622095,4725,4725,4725,4725,1
20240605,095500,68617370,4725,4725,4725,4725,2
20240605,095400,68607920,4715,4715,4715,4715,200
20240605,095300,67664920,4715,4715,4715,4715,0
20240605,095200,67664920,4715,4715,4715,4715,0
20240605,095100,67664920,4715,4715,4715,4715,926
20240605,095000,63298830,4710,4710,4710,4710,51
20240605,094900,63058620,4715,4715,4715,4715,0
20240605,094800,63058620,4715,4715,4715,4715,60
20240605,094700,62775720,4705,4705,4705,4705,664
20240605,094600,59651600,4705,4705,4705,4705,550
20240605,094500,57063850,4705,4705,4705,4705,243
20240605,094400,55920535,4705,4715,4715,4705,1390
20240605,094300,49379090,4715,4715,4715,4715,10
20240605,094200,49331940,4710,4710,4710,4710,38
20240605,094100,49152960,4710,4710,4710,4705,291
20240605,094000,47782360,4710,4715,4715,4710,869
20240605,093900,43688335,4715,4715,4715,4715,5
20240605,093800,43664760,4715,4715,4715,4715,347
20240605,093700,42028655,4720,4720,4720,4720,1231
20240605,093600,36218335,4720,4720,4720,4720,373
20240605,093500,34457775,4725,4725,4725,4725,2
20240605,093400,34448325,4720,4720,4720,4720,0
20240605,093300,34448325,4720,4730,4730,4720,701
20240605,093200,31138090,4720,4720,4720,4720,0
20240605,093100,31138090,4720,4725,4725,4720,156
20240605,093000,30401620,4720,4720,4720,4720,11
20240605,092900,30349700,4720,4725,4725,4720,500
20240605,092800,27989305,4730,4730,4730,4730,0
20240605,092700,27989305,4730,4730,4730,4730,5
20240605,092600,27965655,4730,4730,4730,4730,1
20240605,092500,27960925,4720,4720,4720,4720,0
20240605,092400,27960925,4720,4725,4730,4720,1163
20240605,092300,22465945,4730,4725,4730,4725,119
20240605,092200,21903095,4725,4730,4730,4725,199
20240605,092100,20962315,4730,4730,4730,4730,141
20240605,092000,20295385,4730,4730,4730,4730,0
20240605,091900,20295385,4730,4730,4730,4730,0
20240605,091800,20295385,4730,4730,4730,4730,190
20240605,091700,19396685,4730,4730,4730,4730,5
20240605,091600,19373035,4730,4765,4765,4730,120
20240605,091500,18803720,4735,4735,4735,4735,400
20240605,091400,16909720,4740,4745,4745,4740,529
20240605,091300,14400565,4745,4745,4745,4745,20
20240605,091200,14305665,4745,4740,4745,4740,33
20240605,091100,14149140,4740,4740,4740,4740,40
20240605,091000,13959540,4745,4750,4750,4745,40
20240605,090900,13769690,4750,4760,4760,4750,50
20240605,090800,13531965,4770,4770,4770,4770,0
20240605,090700,13531965,4770,4770,4770,4770,1
20240605,090600,13527195,4735,4775,4775,4735,2713
20240605,090500,659305,4775,4775,4775,4775,14
20240605,090400,592455,4780,4780,4780,4780,0
20240605,090300,592455,4780,4780,4780,4780,5
20240605,090200,568555,4780,4780,4780,4780,0
20240605,090100,568555,4780,4780,4780,4780,66
20240605,090000,253075,4775,4775,4775,4775,53