KissMeData/032750/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,191500,120027050,4940,4940,4940,4940,1923
20240605,191400,120027050,4940,4940,4940,4940,0
20240605,191300,120027050,4940,4940,4940,4940,0
20240605,191200,120027050,4940,4940,4940,4940,0
20240605,191100,120027050,4940,4940,4940,4940,0
20240605,191000,120027050,4940,4940,4940,4940,0
20240605,190900,120027050,4940,4940,4940,4940,0
20240605,190800,120027050,4940,4940,4940,4940,0
20240605,190700,120027050,4940,4940,4940,4940,0
20240605,190600,120027050,4940,4940,4940,4940,0
20240605,190500,120027050,4940,4940,4940,4940,0
20240605,190400,120027050,4940,4940,4940,4940,0
20240605,190300,120027050,4940,4940,4940,4940,0
20240605,190200,120027050,4940,4940,4940,4940,0
20240605,190100,120027050,4940,4940,4940,4940,0
20240605,190000,120027050,4940,4940,4940,4940,0
20240605,185900,120027050,4940,4940,4940,4940,0
20240605,185800,120027050,4940,4940,4940,4940,0
20240605,185700,120027050,4940,4940,4940,4940,0
20240605,185600,120027050,4940,4940,4940,4940,0
20240605,185500,120027050,4940,4940,4940,4940,0
20240605,185400,120027050,4940,4940,4940,4940,0
20240605,185300,120027050,4940,4940,4940,4940,0
20240605,185200,120027050,4940,4940,4940,4940,0
20240605,185100,120027050,4940,4940,4940,4940,0
20240605,185000,120027050,4940,4940,4940,4940,0
20240605,184900,120027050,4940,4940,4940,4940,0
20240605,184800,120027050,4940,4940,4940,4940,0
20240605,184700,120027050,4940,4940,4940,4940,0
20240605,184600,120027050,4940,4940,4940,4940,0
20240605,184500,120027050,4940,4940,4940,4940,1923
20240605,184400,120027050,4940,4940,4940,4940,0
20240605,184300,120027050,4940,4940,4940,4940,0
20240605,184200,120027050,4940,4940,4940,4940,0
20240605,184100,120027050,4940,4940,4940,4940,0
20240605,184000,120027050,4940,4940,4940,4940,0
20240605,183900,120027050,4940,4940,4940,4940,0
20240605,183800,120027050,4940,4940,4940,4940,0
20240605,183700,120027050,4940,4940,4940,4940,0
20240605,183600,120027050,4940,4940,4940,4940,0
20240605,183500,120027050,4940,4940,4940,4940,0
20240605,183400,120027050,4940,4940,4940,4940,0
20240605,183300,120027050,4940,4940,4940,4940,0
20240605,183200,120027050,4940,4940,4940,4940,0
20240605,183100,120027050,4940,4940,4940,4940,0
20240605,183000,120027050,4940,4940,4940,4940,0
20240605,182900,120027050,4940,4940,4940,4940,0
20240605,182800,120027050,4940,4940,4940,4940,0
20240605,182700,120027050,4940,4940,4940,4940,0
20240605,182600,120027050,4940,4940,4940,4940,0
20240605,182500,120027050,4940,4940,4940,4940,0
20240605,182400,120027050,4940,4940,4940,4940,0
20240605,182300,120027050,4940,4940,4940,4940,0
20240605,182200,120027050,4940,4940,4940,4940,0
20240605,182100,120027050,4940,4940,4940,4940,0
20240605,182000,120027050,4940,4940,4940,4940,0
20240605,181900,120027050,4940,4940,4940,4940,0
20240605,181800,120027050,4940,4940,4940,4940,0
20240605,181700,120027050,4940,4940,4940,4940,0
20240605,181600,120027050,4940,4940,4940,4940,0
20240605,181500,120027050,4940,4940,4940,4940,1923
20240605,181400,120027050,4940,4940,4940,4940,0
20240605,181300,120027050,4940,4940,4940,4940,0
20240605,181200,120027050,4940,4940,4940,4940,0
20240605,181100,120027050,4940,4940,4940,4940,0
20240605,181000,120027050,4940,4940,4940,4940,0
20240605,180900,120027050,4940,4940,4940,4940,0
20240605,180800,120027050,4940,4940,4940,4940,0
20240605,180700,120027050,4940,4940,4940,4940,0
20240605,180600,120027050,4940,4940,4940,4940,0
20240605,180500,120027050,4940,4940,4940,4940,0
20240605,180400,120027050,4940,4940,4940,4940,0
20240605,180300,120027050,4940,4940,4940,4940,0
20240605,180200,120027050,4940,4940,4940,4940,0
20240605,180100,120027050,4940,4940,4940,4940,0
20240605,180000,120027050,4940,4940,4940,4940,0
20240605,175900,120027050,4940,4940,4940,4940,0
20240605,175800,120027050,4940,4940,4940,4940,0
20240605,175700,120027050,4940,4940,4940,4940,0
20240605,175600,120027050,4940,4940,4940,4940,0
20240605,175500,120027050,4940,4940,4940,4940,0
20240605,175400,120027050,4940,4940,4940,4940,0
20240605,175300,120027050,4940,4940,4940,4940,0
20240605,175200,120027050,4940,4940,4940,4940,0
20240605,175100,120027050,4940,4940,4940,4940,0
20240605,175000,120027050,4940,4940,4940,4940,0
20240605,174900,120027050,4940,4940,4940,4940,0
20240605,174800,120027050,4940,4940,4940,4940,0
20240605,174700,120027050,4940,4940,4940,4940,0
20240605,174600,120027050,4940,4940,4940,4940,0
20240605,174500,120027050,4940,4940,4940,4940,1923
20240605,174400,120027050,4940,4940,4940,4940,0
20240605,174300,120027050,4940,4940,4940,4940,0
20240605,174200,120027050,4940,4940,4940,4940,0
20240605,174100,120027050,4940,4940,4940,4940,0
20240605,174000,120027050,4940,4940,4940,4940,0
20240605,173900,120027050,4940,4940,4940,4940,0
20240605,173800,120027050,4940,4940,4940,4940,0
20240605,173700,120027050,4940,4940,4940,4940,0
20240605,173600,120027050,4940,4940,4940,4940,0
20240605,173500,120027050,4940,4940,4940,4940,0
20240605,173400,120027050,4940,4940,4940,4940,0
20240605,173300,120027050,4940,4940,4940,4940,0
20240605,173200,120027050,4940,4940,4940,4940,0
20240605,173100,120027050,4940,4940,4940,4940,0
20240605,173000,120027050,4940,4940,4940,4940,0
20240605,172900,120027050,4940,4940,4940,4940,0
20240605,172800,120027050,4940,4940,4940,4940,0
20240605,172700,120027050,4940,4940,4940,4940,0
20240605,172600,120027050,4940,4940,4940,4940,0
20240605,172500,120027050,4940,4940,4940,4940,0
20240605,172400,120027050,4940,4940,4940,4940,0
20240605,172300,120027050,4940,4940,4940,4940,0
20240605,172200,120027050,4940,4940,4940,4940,0
20240605,172100,120027050,4940,4940,4940,4940,0
20240605,172000,120027050,4940,4940,4940,4940,0
20240605,171900,120027050,4940,4940,4940,4940,0
20240605,171800,120027050,4940,4940,4940,4940,0
20240605,171700,120027050,4940,4940,4940,4940,0
20240605,171600,120027050,4940,4940,4940,4940,0
20240605,171500,120027050,4940,4940,4940,4940,1923
20240605,171400,120027050,4940,4940,4940,4940,0
20240605,171300,120027050,4940,4940,4940,4940,0
20240605,171200,120027050,4940,4940,4940,4940,0
20240605,171100,120027050,4940,4940,4940,4940,0
20240605,171000,120027050,4940,4940,4940,4940,0
20240605,170900,120027050,4940,4940,4940,4940,0
20240605,170800,120027050,4940,4940,4940,4940,0
20240605,170700,120027050,4940,4940,4940,4940,0
20240605,170600,120027050,4940,4940,4940,4940,0
20240605,170500,120027050,4940,4940,4940,4940,0
20240605,170400,120027050,4940,4940,4940,4940,0
20240605,170300,120027050,4940,4940,4940,4940,0
20240605,170200,120027050,4940,4940,4940,4940,0
20240605,170100,120027050,4940,4940,4940,4940,0
20240605,170000,120027050,4940,4940,4940,4940,0
20240605,165900,120027050,4940,4940,4940,4940,0
20240605,165800,120027050,4940,4940,4940,4940,0
20240605,165700,120027050,4940,4940,4940,4940,0
20240605,165600,120027050,4940,4940,4940,4940,0
20240605,165500,120027050,4940,4940,4940,4940,0
20240605,165400,120027050,4940,4940,4940,4940,0
20240605,165300,120027050,4940,4940,4940,4940,0
20240605,165200,120027050,4940,4940,4940,4940,0
20240605,165100,120027050,4940,4940,4940,4940,0
20240605,165000,120027050,4940,4940,4940,4940,0
20240605,164900,120027050,4940,4940,4940,4940,0
20240605,164800,120027050,4940,4940,4940,4940,0
20240605,164700,120027050,4940,4940,4940,4940,0
20240605,164600,120027050,4940,4940,4940,4940,0
20240605,164500,120027050,4940,4940,4940,4940,1923
20240605,164400,120027050,4940,4940,4940,4940,0
20240605,164300,120027050,4940,4940,4940,4940,0
20240605,164200,120027050,4940,4940,4940,4940,0
20240605,164100,120027050,4940,4940,4940,4940,0
20240605,164000,120027050,4940,4940,4940,4940,0
20240605,163900,120027050,4940,4940,4940,4940,0
20240605,163800,120027050,4940,4940,4940,4940,0
20240605,163700,120027050,4940,4940,4940,4940,0
20240605,163600,120027050,4940,4940,4940,4940,0
20240605,163500,120027050,4940,4940,4940,4940,0
20240605,163400,120027050,4940,4940,4940,4940,0
20240605,163300,120027050,4940,4940,4940,4940,0
20240605,163200,120027050,4940,4940,4940,4940,0
20240605,163100,120027050,4940,4940,4940,4940,0
20240605,163000,120027050,4940,4940,4940,4940,0
20240605,162900,120027050,4940,4940,4940,4940,0
20240605,162800,120027050,4940,4940,4940,4940,0
20240605,162700,120027050,4940,4940,4940,4940,0
20240605,162600,120027050,4940,4940,4940,4940,0
20240605,162500,120027050,4940,4940,4940,4940,0
20240605,162400,120027050,4940,4940,4940,4940,0
20240605,162300,120027050,4940,4940,4940,4940,0
20240605,162200,120027050,4940,4940,4940,4940,0
20240605,162100,120027050,4940,4940,4940,4940,0
20240605,162000,120027050,4940,4940,4940,4940,0
20240605,161900,120027050,4940,4940,4940,4940,0
20240605,161800,120027050,4940,4940,4940,4940,0
20240605,161700,120027050,4940,4940,4940,4940,0
20240605,161600,120027050,4940,4940,4940,4940,0
20240605,161500,120027050,4940,4940,4940,4940,1923
20240605,161400,120027050,4940,4940,4940,4940,0
20240605,161300,120027050,4940,4940,4940,4940,0
20240605,161200,120027050,4940,4940,4940,4940,0
20240605,161100,120027050,4940,4940,4940,4940,0
20240605,161000,120027050,4940,4940,4940,4940,0
20240605,160900,120027050,4940,4940,4940,4940,0
20240605,160800,120027050,4940,4940,4940,4940,0
20240605,160700,120027050,4940,4940,4940,4940,0
20240605,160600,120027050,4940,4940,4940,4940,0
20240605,160500,120027050,4940,4940,4940,4940,0
20240605,160400,120027050,4940,4940,4940,4940,0
20240605,160300,120027050,4940,4940,4940,4940,0
20240605,160200,120027050,4940,4940,4940,4940,0
20240605,160100,120027050,4940,4940,4940,4940,0
20240605,160000,120027050,4940,4940,4940,4940,0
20240605,155900,120027050,4940,4940,4940,4940,0
20240605,155800,120027050,4940,4940,4940,4940,0
20240605,155700,120027050,4940,4940,4940,4940,0
20240605,155600,120027050,4940,4940,4940,4940,0
20240605,155500,120027050,4940,4940,4940,4940,0
20240605,155400,120027050,4940,4940,4940,4940,0
20240605,155300,120027050,4940,4940,4940,4940,0
20240605,155200,120027050,4940,4940,4940,4940,0
20240605,155100,120027050,4940,4940,4940,4940,0
20240605,155000,120027050,4940,4940,4940,4940,0
20240605,154900,120027050,4940,4940,4940,4940,0
20240605,154800,120027050,4940,4940,4940,4940,0
20240605,154700,120027050,4940,4940,4940,4940,0
20240605,154600,120027050,4940,4940,4940,4940,0
20240605,154500,120027050,4940,4940,4940,4940,1923
20240605,154400,120027050,4940,4940,4940,4940,0
20240605,154300,120027050,4940,4940,4940,4940,0
20240605,154200,120027050,4940,4940,4940,4940,0
20240605,154100,120027050,4940,4940,4940,4940,0
20240605,154000,120027050,4940,4940,4940,4940,0
20240605,153900,120027050,4940,4940,4940,4940,0
20240605,153800,120027050,4940,4940,4940,4940,0
20240605,153700,120027050,4940,4940,4940,4940,0
20240605,153600,120027050,4940,4940,4940,4940,0
20240605,153500,120027050,4940,4940,4940,4940,0
20240605,153400,120027050,4940,4940,4940,4940,0
20240605,153300,120027050,4940,4940,4940,4940,0
20240605,153200,120027050,4940,4940,4940,4940,0
20240605,153100,120027050,4940,4940,4940,4940,0
20240605,153000,120027050,4940,4940,4940,4940,1923
20240605,152900,110527430,4930,4930,4930,4930,0
20240605,152800,110527430,4930,4930,4930,4930,0
20240605,152700,110527430,4930,4930,4930,4930,0
20240605,152600,110527430,4930,4930,4930,4930,0
20240605,152500,110527430,4930,4930,4930,4930,0
20240605,152400,110527430,4930,4930,4930,4930,0
20240605,152300,110527430,4930,4930,4930,4930,0
20240605,152200,110527430,4930,4930,4930,4930,0
20240605,152100,110527430,4930,4930,4930,4930,0
20240605,152000,110527430,4930,4930,4930,4930,0
20240605,151900,110527430,4930,4895,4930,4895,253
20240605,151800,109281710,4925,4925,4925,4925,0
20240605,151700,109281710,4925,4895,4925,4885,125
20240605,151600,108669875,4925,4925,4925,4925,0
20240605,151500,108669875,4925,4925,4925,4925,0
20240605,151400,108669875,4925,4925,4925,4925,0
20240605,151300,108669875,4925,4890,4925,4890,29
20240605,151200,108527455,4920,4895,4920,4890,1003
20240605,151100,103622430,4895,4895,4895,4895,1
20240605,151000,103617535,4930,4930,4930,4930,0
20240605,150900,103617535,4930,4930,4930,4930,0
20240605,150800,103617535,4930,4915,4930,4915,70
20240605,150700,103273425,4915,4915,4915,4915,0
20240605,150600,103273425,4915,4915,4915,4915,1
20240605,150500,103268510,4895,4895,4895,4895,0
20240605,150400,103268510,4895,4895,4895,4895,0
20240605,150300,103268510,4895,4930,4930,4895,132
20240605,150200,102617820,4930,4930,4930,4930,0
20240605,150100,102617820,4930,4925,4930,4925,30
20240605,150000,102470035,4930,4930,4930,4930,0
20240605,145900,102470035,4930,4930,4930,4895,730
20240605,145800,98891125,4895,4915,4915,4895,800
20240605,145700,94972800,4935,4935,4935,4935,0
20240605,145600,94972800,4935,4935,4935,4935,0
20240605,145500,94972800,4935,4930,4935,4930,60
20240605,145400,94676950,4935,4935,4935,4935,0
20240605,145300,94676950,4935,4935,4935,4935,0
20240605,145200,94676950,4935,4935,4935,4935,0
20240605,145100,94676950,4935,4935,4935,4935,0
20240605,145000,94676950,4935,4935,4935,4935,0
20240605,144900,94676950,4935,4935,4935,4935,0
20240605,144800,94676950,4935,4935,4935,4935,0
20240605,144700,94676950,4935,4935,4935,4935,0
20240605,144600,94676950,4935,4935,4935,4935,0
20240605,144500,94676950,4935,4935,4935,4935,0
20240605,144400,94676950,4935,4935,4935,4935,0
20240605,144300,94676950,4935,4935,4935,4935,0
20240605,144200,94676950,4935,4935,4935,4935,0
20240605,144100,94676950,4935,4930,4935,4930,50
20240605,144000,94430380,4930,4930,4930,4930,0
20240605,143900,94430380,4930,4930,4930,4930,0
20240605,143800,94430380,4930,4930,4930,4930,0
20240605,143700,94430380,4930,4930,4930,4930,0
20240605,143600,94430380,4930,4930,4930,4930,0
20240605,143500,94430380,4930,4930,4930,4930,2
20240605,143400,94420520,4930,4930,4930,4930,12
20240605,143300,94361360,4935,4935,4935,4935,0
20240605,143200,94361360,4935,4935,4935,4935,0
20240605,143100,94361360,4935,4935,4935,4935,1
20240605,143000,94356425,4935,4935,4935,4935,0
20240605,142900,94356425,4935,4935,4935,4935,0
20240605,142800,94356425,4935,4935,4935,4935,0
20240605,142700,94356425,4935,4935,4935,4935,0
20240605,142600,94356425,4935,4935,4935,4935,0
20240605,142500,94356425,4935,4935,4935,4935,0
20240605,142400,94356425,4935,4935,4935,4935,0
20240605,142300,94356425,4935,4935,4935,4935,0
20240605,142200,94356425,4935,4935,4935,4935,0
20240605,142100,94356425,4935,4935,4935,4935,0
20240605,142000,94356425,4935,4935,4935,4935,0
20240605,141900,94356425,4935,4935,4935,4935,0
20240605,141800,94356425,4935,4935,4935,4935,0
20240605,141700,94356425,4935,4935,4935,4935,0
20240605,141600,94356425,4935,4935,4935,4935,0
20240605,141500,94356425,4935,4935,4935,4935,0
20240605,141400,94356425,4935,4935,4935,4935,0
20240605,141300,94356425,4935,4935,4935,4935,0
20240605,141200,94356425,4935,4935,4935,4935,1
20240605,141100,94351490,4930,4930,4930,4930,0
20240605,141000,94351490,4930,4930,4930,4930,100
20240605,140900,93858490,4935,4935,4935,4935,30
20240605,140800,93710440,4935,4935,4935,4935,0
20240605,140700,93710440,4935,4935,4935,4935,0
20240605,140600,93710440,4935,4935,4935,4935,0
20240605,140500,93710440,4935,4935,4935,4935,0
20240605,140400,93710440,4935,4935,4935,4935,0
20240605,140300,93710440,4935,4935,4935,4935,0
20240605,140200,93710440,4935,4935,4935,4935,0
20240605,140100,93710440,4935,4935,4935,4935,0
20240605,140000,93710440,4935,4935,4935,4935,0
20240605,135900,93710440,4935,4935,4935,4935,0
20240605,135800,93710440,4935,4935,4935,4935,0
20240605,135700,93710440,4935,4935,4935,4935,0
20240605,135600,93710440,4935,4935,4935,4935,0
20240605,135500,93710440,4935,4930,4935,4930,200
20240605,135400,92724345,4920,4920,4920,4920,0
20240605,135300,92724345,4920,4920,4920,4920,0
20240605,135200,92724345,4920,4920,4920,4920,0
20240605,135100,92724345,4920,4920,4920,4920,20
20240605,135000,92625945,4920,4920,4920,4920,0
20240605,134900,92625945,4920,4920,4920,4920,0
20240605,134800,92625945,4920,4920,4920,4920,900
20240605,134700,88197945,4920,4920,4920,4920,0
20240605,134600,88197945,4920,4920,4920,4920,0
20240605,134500,88197945,4920,4920,4920,4920,0
20240605,134400,88197945,4920,4920,4920,4920,50
20240605,134300,87951945,4930,4930,4930,4930,0
20240605,134200,87951945,4930,4930,4930,4930,0
20240605,134100,87951945,4930,4930,4930,4930,0
20240605,134000,87951945,4930,4930,4930,4930,0
20240605,133900,87951945,4930,4930,4930,4930,37
20240605,133800,87769535,4930,4930,4930,4930,0
20240605,133700,87769535,4930,4930,4930,4930,0
20240605,133600,87769535,4930,4930,4930,4930,0
20240605,133500,87769535,4930,4930,4930,4930,0
20240605,133400,87769535,4930,4930,4930,4930,0
20240605,133300,87769535,4930,4925,4930,4925,37
20240605,133200,87587285,4925,4925,4925,4925,0
20240605,133100,87587285,4925,4925,4925,4925,0
20240605,133000,87587285,4925,4925,4925,4925,0
20240605,132900,87587285,4925,4925,4925,4925,0
20240605,132800,87587285,4925,4925,4925,4925,0
20240605,132700,87587285,4925,4925,4925,4925,0
20240605,132600,87587285,4925,4925,4925,4925,0
20240605,132500,87587285,4925,4930,4930,4925,28
20240605,132400,87449380,4925,4925,4925,4925,2
20240605,132300,87439530,4930,4930,4930,4930,1
20240605,132200,87434600,4925,4925,4925,4925,0
20240605,132100,87434600,4925,4925,4925,4925,0
20240605,132000,87434600,4925,4925,4925,4925,0
20240605,131900,87434600,4925,4925,4925,4925,0
20240605,131800,87434600,4925,4925,4925,4925,0
20240605,131700,87434600,4925,4925,4925,4925,113
20240605,131600,86878075,4930,4930,4930,4930,0
20240605,131500,86878075,4930,4930,4930,4930,0
20240605,131400,86878075,4930,4930,4930,4930,0
20240605,131300,86878075,4930,4930,4930,4930,0
20240605,131200,86878075,4930,4930,4930,4930,0
20240605,131100,86878075,4930,4930,4930,4930,0
20240605,131000,86878075,4930,4930,4930,4930,0
20240605,130900,86878075,4930,4930,4930,4930,1
20240605,130800,86873145,4935,4935,4935,4935,0
20240605,130700,86873145,4935,4925,4935,4925,400
20240605,130600,84901040,4925,4925,4925,4925,0
20240605,130500,84901040,4925,4920,4925,4920,200
20240605,130400,83916490,4895,4895,4895,4895,1100
20240605,130300,78531990,4930,4930,4930,4930,0
20240605,130200,78531990,4930,4930,4930,4930,0
20240605,130100,78531990,4930,4930,4930,4930,0
20240605,130000,78531990,4930,4930,4930,4930,0
20240605,125900,78531990,4930,4925,4930,4925,100
20240605,125800,78039485,4895,4900,4900,4895,200
20240605,125700,77060450,4900,4915,4915,4900,102
20240605,125600,76560550,4930,4930,4930,4930,0
20240605,125500,76560550,4930,4930,4930,4930,0
20240605,125400,76560550,4930,4930,4930,4930,0
20240605,125300,76560550,4930,4930,4930,4930,0
20240605,125200,76560550,4930,4930,4930,4930,0
20240605,125100,76560550,4930,4930,4930,4930,0
20240605,125000,76560550,4930,4930,4930,4930,1
20240605,124900,76555620,4930,4930,4930,4930,0
20240605,124800,76555620,4930,4930,4930,4930,0
20240605,124700,76555620,4930,4930,4930,4930,0
20240605,124600,76555620,4930,4930,4930,4930,0
20240605,124500,76555620,4930,4930,4930,4930,0
20240605,124400,76555620,4930,4930,4930,4930,0
20240605,124300,76555620,4930,4930,4930,4930,0
20240605,124200,76555620,4930,4930,4930,4930,0
20240605,124100,76555620,4930,4930,4930,4930,0
20240605,124000,76555620,4930,4930,4930,4930,0
20240605,123900,76555620,4930,4930,4930,4930,0
20240605,123800,76555620,4930,4930,4930,4930,0
20240605,123700,76555620,4930,4930,4930,4930,0
20240605,123600,76555620,4930,4930,4930,4930,0
20240605,123500,76555620,4930,4930,4930,4930,0
20240605,123400,76555620,4930,4930,4930,4930,0
20240605,123300,76555620,4930,4930,4930,4930,0
20240605,123200,76555620,4930,4930,4930,4930,0
20240605,123100,76555620,4930,4930,4930,4930,0
20240605,123000,76555620,4930,4930,4930,4930,0
20240605,122900,76555620,4930,4930,4930,4930,1
20240605,122800,76550690,4900,4900,4900,4900,0
20240605,122700,76550690,4900,4900,4900,4900,0
20240605,122600,76550690,4900,4900,4900,4900,0
20240605,122500,76550690,4900,4900,4900,4900,0
20240605,122400,76550690,4900,4900,4900,4900,0
20240605,122300,76550690,4900,4900,4900,4900,0
20240605,122200,76550690,4900,4900,4900,4900,0
20240605,122100,76550690,4900,4900,4900,4900,0
20240605,122000,76550690,4900,4900,4900,4900,0
20240605,121900,76550690,4900,4900,4900,4900,130
20240605,121800,75913690,4905,4905,4905,4905,0
20240605,121700,75913690,4905,4905,4905,4905,68
20240605,121600,75580150,4935,4935,4935,4935,0
20240605,121500,75580150,4935,4935,4935,4935,0
20240605,121400,75580150,4935,4935,4935,4935,0
20240605,121300,75580150,4935,4935,4935,4935,0
20240605,121200,75580150,4935,4935,4935,4935,0
20240605,121100,75580150,4935,4930,4935,4930,60
20240605,121000,75284310,4905,4905,4905,4905,0
20240605,120900,75284310,4905,4905,4905,4905,0
20240605,120800,75284310,4905,4905,4905,4905,478
20240605,120700,72939720,4940,4940,4940,4940,0
20240605,120600,72939720,4940,4940,4940,4940,0
20240605,120500,72939720,4940,4940,4940,4940,0
20240605,120400,72939720,4940,4940,4940,4940,0
20240605,120300,72939720,4940,4940,4940,4940,0
20240605,120200,72939720,4940,4940,4940,4940,0
20240605,120100,72939720,4940,4940,4940,4940,0
20240605,120000,72939720,4940,4940,4940,4940,1
20240605,115900,72934780,4940,4940,4940,4940,0
20240605,115800,72934780,4940,4940,4940,4940,100
20240605,115700,72440780,4940,4940,4940,4940,100
20240605,115600,71946780,4940,4920,4940,4900,1451
20240605,115500,64819880,4935,4935,4935,4935,1
20240605,115400,64814945,4935,4935,4935,4935,0
20240605,115300,64814945,4935,4935,4935,4935,0
20240605,115200,64814945,4935,4935,4935,4935,0
20240605,115100,64814945,4935,4935,4935,4935,0
20240605,115000,64814945,4935,4935,4935,4935,1
20240605,114900,64810010,4900,4900,4900,4900,0
20240605,114800,64810010,4900,4900,4900,4900,0
20240605,114700,64810010,4900,4900,4900,4900,0
20240605,114600,64810010,4900,4900,4900,4900,0
20240605,114500,64810010,4900,4920,4920,4900,180
20240605,114400,63927810,4920,4920,4920,4920,90
20240605,114300,63485010,4935,4935,4935,4935,0
20240605,114200,63485010,4935,4935,4935,4935,0
20240605,114100,63485010,4935,4935,4935,4935,0
20240605,114000,63485010,4935,4935,4935,4935,0
20240605,113900,63485010,4935,4935,4935,4935,0
20240605,113800,63485010,4935,4935,4935,4935,0
20240605,113700,63485010,4935,4935,4935,4935,0
20240605,113600,63485010,4935,4935,4935,4935,0
20240605,113500,63485010,4935,4935,4935,4935,0
20240605,113400,63485010,4935,4935,4935,4935,0
20240605,113300,63485010,4935,4935,4935,4935,200
20240605,113200,62498010,4940,4940,4940,4940,231
20240605,113100,61356870,4930,4930,4930,4930,429
20240605,113000,59241900,4920,4930,4930,4920,201
20240605,112900,58252970,4925,4930,4930,4925,228
20240605,112800,57129930,4930,4930,4930,4930,0
20240605,112700,57129930,4930,4925,4930,4925,500
20240605,112600,54665740,4930,4930,4930,4930,0
20240605,112500,54665740,4930,4930,4930,4930,0
20240605,112400,54665740,4930,4910,4930,4910,1050
20240605,112300,49504840,4910,4910,4910,4910,150
20240605,112200,48768340,4920,4920,4920,4920,412
20240605,112100,46741300,4920,4920,4920,4920,1
20240605,112000,46736380,4910,4910,4910,4910,0
20240605,111900,46736380,4910,4910,4910,4910,120
20240605,111800,46147180,4920,4920,4920,4920,0
20240605,111700,46147180,4920,4920,4920,4920,0
20240605,111600,46147180,4920,4920,4920,4920,0
20240605,111500,46147180,4920,4920,4920,4920,0
20240605,111400,46147180,4920,4920,4920,4920,0
20240605,111300,46147180,4920,4920,4920,4920,0
20240605,111200,46147180,4920,4920,4920,4920,0
20240605,111100,46147180,4920,4920,4920,4920,0
20240605,111000,46147180,4920,4920,4920,4920,0
20240605,110900,46147180,4920,4920,4920,4920,0
20240605,110800,46147180,4920,4920,4920,4920,0
20240605,110700,46147180,4920,4920,4920,4920,600
20240605,110600,43195180,4920,4920,4920,4920,0
20240605,110500,43195180,4920,4920,4920,4920,0
20240605,110400,43195180,4920,4920,4920,4920,1
20240605,110300,43190260,4920,4920,4920,4920,0
20240605,110200,43190260,4920,4920,4920,4920,0
20240605,110100,43190260,4920,4915,4920,4915,7
20240605,110000,43155845,4880,4880,4880,4880,0
20240605,105900,43155845,4880,4880,4880,4880,116
20240605,105800,42589765,4920,4920,4920,4920,0
20240605,105700,42589765,4920,4920,4920,4920,0
20240605,105600,42589765,4920,4920,4920,4920,0
20240605,105500,42589765,4920,4920,4920,4920,0
20240605,105400,42589765,4920,4920,4920,4920,0
20240605,105300,42589765,4920,4920,4920,4920,0
20240605,105200,42589765,4920,4920,4920,4920,0
20240605,105100,42589765,4920,4920,4920,4920,0
20240605,105000,42589765,4920,4920,4920,4920,0
20240605,104900,42589765,4920,4920,4920,4920,0
20240605,104800,42589765,4920,4920,4920,4920,1
20240605,104700,42584845,4870,4870,4870,4870,0
20240605,104600,42584845,4870,4925,4925,4870,3
20240605,104500,42570125,4925,4885,4925,4885,625
20240605,104400,39497185,4885,4885,4885,4885,2
20240605,104300,39487415,4860,4885,4915,4860,2211
20240605,104200,28717080,4885,4925,4925,4885,266
20240605,104100,27410510,4925,4925,4925,4925,0
20240605,104000,27410510,4925,4925,4925,4925,0
20240605,103900,27410510,4925,4925,4925,4925,0
20240605,103800,27410510,4925,4925,4925,4925,0
20240605,103700,27410510,4925,4925,4925,4925,0
20240605,103600,27410510,4925,4925,4925,4925,0
20240605,103500,27410510,4925,4925,4925,4925,0
20240605,103400,27410510,4925,4885,4925,4885,66
20240605,103300,27085700,4885,4880,4930,4880,949
20240605,103200,22446665,4880,4880,4880,4880,25
20240605,103100,22324665,4880,4880,4880,4880,3
20240605,103000,22310025,4880,4880,4880,4880,0
20240605,102900,22310025,4880,4880,4880,4880,0
20240605,102800,22310025,4880,4880,4880,4880,580
20240605,102700,19479625,4880,4880,4880,4880,40
20240605,102600,19284425,4890,4890,4890,4890,1
20240605,102500,19279535,4890,4890,4890,4890,1
20240605,102400,19274645,4890,4895,4915,4890,1244
20240605,102300,13190960,4890,4890,4890,4890,0
20240605,102200,13190960,4890,4890,4890,4890,0
20240605,102100,13190960,4890,4890,4890,4890,0
20240605,102000,13190960,4890,4890,4890,4890,0
20240605,101900,13190960,4890,4890,4890,4890,0
20240605,101800,13190960,4890,4900,4905,4890,11
20240605,101700,13137065,4900,4900,4900,4900,0
20240605,101600,13137065,4900,4900,4900,4900,0
20240605,101500,13137065,4900,4905,4905,4900,335
20240605,101400,11494525,4930,4930,4930,4930,0
20240605,101300,11494525,4930,4930,4930,4930,0
20240605,101200,11494525,4930,4930,4930,4930,1
20240605,101100,11489595,4910,4910,4910,4910,100
20240605,101000,10998595,4940,4940,4940,4940,0
20240605,100900,10998595,4940,4940,4940,4940,0
20240605,100800,10998595,4940,4940,4940,4940,0
20240605,100700,10998595,4940,4940,4940,4940,0
20240605,100600,10998595,4940,4940,4940,4940,0
20240605,100500,10998595,4940,4940,4940,4940,0
20240605,100400,10998595,4940,4940,4940,4940,1
20240605,100300,10993655,4940,4940,4940,4940,0
20240605,100200,10993655,4940,4935,4940,4935,120
20240605,100100,10401355,4940,4940,4940,4940,0
20240605,100000,10401355,4940,4940,4940,4940,0
20240605,095900,10401355,4940,4940,4940,4940,1
20240605,095800,10396415,4940,4940,4940,4940,1
20240605,095700,10391475,4930,4930,4930,4930,0
20240605,095600,10391475,4930,4930,4930,4930,0
20240605,095500,10391475,4930,4930,4930,4930,0
20240605,095400,10391475,4930,4930,4930,4930,0
20240605,095300,10391475,4930,4930,4930,4930,200
20240605,095200,9405475,4900,4900,4900,4900,1
20240605,095100,9400575,4900,4900,4900,4900,50
20240605,095000,9155575,4940,4940,4940,4940,0
20240605,094900,9155575,4940,4940,4940,4940,0
20240605,094800,9155575,4940,4940,4940,4940,0
20240605,094700,9155575,4940,4940,4940,4940,0
20240605,094600,9155575,4940,4940,4940,4940,430
20240605,094500,7031375,4940,4940,4940,4940,2
20240605,094400,7021495,4940,4940,4940,4940,0
20240605,094300,7021495,4940,4940,4940,4940,0
20240605,094200,7021495,4940,4940,4940,4940,0
20240605,094100,7021495,4940,4940,4940,4940,0
20240605,094000,7021495,4940,4940,4940,4940,0
20240605,093900,7021495,4940,4940,4940,4940,0
20240605,093800,7021495,4940,4940,4940,4940,0
20240605,093700,7021495,4940,4885,4940,4885,85
20240605,093600,6602195,4940,4935,4940,4935,150
20240605,093500,5861940,4935,4935,4935,4935,0
20240605,093400,5861940,4935,4935,4935,4935,0
20240605,093300,5861940,4935,4935,4935,4935,0
20240605,093200,5861940,4935,4935,4935,4935,0
20240605,093100,5861940,4935,4935,4935,4935,1
20240605,093000,5857005,4930,4930,4930,4930,0
20240605,092900,5857005,4930,4930,4930,4930,425
20240605,092800,3761755,4925,4925,4925,4925,86
20240605,092700,3338205,4925,4925,4925,4925,0
20240605,092600,3338205,4925,4925,4925,4925,1
20240605,092500,3333280,4885,4885,4885,4885,0
20240605,092400,3333280,4885,4885,4885,4885,31
20240605,092300,3181845,4885,4885,4885,4885,0
20240605,092200,3181845,4885,4885,4885,4885,0
20240605,092100,3181845,4885,4885,4885,4885,0
20240605,092000,3181845,4885,4885,4885,4885,13
20240605,091900,3118340,4885,4885,4885,4885,0
20240605,091800,3118340,4885,4885,4885,4885,250
20240605,091700,1897090,4885,4885,4885,4885,0
20240605,091600,1897090,4885,4885,4885,4885,28
20240605,091500,1760310,4885,4885,4885,4885,69
20240605,091400,1423245,4940,4940,4940,4940,0
20240605,091300,1423245,4940,4940,4940,4940,0
20240605,091200,1423245,4940,4940,4940,4940,1
20240605,091100,1418305,4940,4880,4940,4880,26
20240605,091000,1290535,4935,4885,4935,4885,181
20240605,090900,406300,4940,4940,4940,4940,0
20240605,090800,406300,4940,4940,4940,4940,0
20240605,090700,406300,4940,4925,4940,4925,20
20240605,090600,307755,4880,4880,4880,4880,0
20240605,090500,307755,4880,4880,4880,4880,56
20240605,090400,34475,4925,4925,4925,4925,0
20240605,090300,34475,4925,4925,4925,4925,0
20240605,090200,34475,4925,4925,4925,4925,0
20240605,090100,34475,4925,4925,4925,4925,0
20240605,090000,34475,4925,4925,4925,4925,7