KissMeData/066130/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,194500,98660650,5010,5010,5010,5010,273
20240527,194400,98660650,5010,5010,5010,5010,0
20240527,194300,98660650,5010,5010,5010,5010,0
20240527,194200,98660650,5010,5010,5010,5010,0
20240527,194100,98660650,5010,5010,5010,5010,0
20240527,194000,98660650,5010,5010,5010,5010,0
20240527,193900,98660650,5010,5010,5010,5010,0
20240527,193800,98660650,5010,5010,5010,5010,0
20240527,193700,98660650,5010,5010,5010,5010,0
20240527,193600,98660650,5010,5010,5010,5010,0
20240527,193500,98660650,5010,5010,5010,5010,0
20240527,193400,98660650,5010,5010,5010,5010,0
20240527,193300,98660650,5010,5010,5010,5010,0
20240527,193200,98660650,5010,5010,5010,5010,0
20240527,193100,98660650,5010,5010,5010,5010,0
20240527,193000,98660650,5010,5010,5010,5010,0
20240527,192900,98660650,5010,5010,5010,5010,0
20240527,192800,98660650,5010,5010,5010,5010,0
20240527,192700,98660650,5010,5010,5010,5010,0
20240527,192600,98660650,5010,5010,5010,5010,0
20240527,192500,98660650,5010,5010,5010,5010,0
20240527,192400,98660650,5010,5010,5010,5010,0
20240527,192300,98660650,5010,5010,5010,5010,0
20240527,192200,98660650,5010,5010,5010,5010,0
20240527,192100,98660650,5010,5010,5010,5010,0
20240527,192000,98660650,5010,5010,5010,5010,0
20240527,191900,98660650,5010,5010,5010,5010,0
20240527,191800,98660650,5010,5010,5010,5010,0
20240527,191700,98660650,5010,5010,5010,5010,0
20240527,191600,98660650,5010,5010,5010,5010,0
20240527,191500,98660650,5010,5010,5010,5010,273
20240527,191400,98660650,5010,5010,5010,5010,0
20240527,191300,98660650,5010,5010,5010,5010,0
20240527,191200,98660650,5010,5010,5010,5010,0
20240527,191100,98660650,5010,5010,5010,5010,0
20240527,191000,98660650,5010,5010,5010,5010,0
20240527,190900,98660650,5010,5010,5010,5010,0
20240527,190800,98660650,5010,5010,5010,5010,0
20240527,190700,98660650,5010,5010,5010,5010,0
20240527,190600,98660650,5010,5010,5010,5010,0
20240527,190500,98660650,5010,5010,5010,5010,0
20240527,190400,98660650,5010,5010,5010,5010,0
20240527,190300,98660650,5010,5010,5010,5010,0
20240527,190200,98660650,5010,5010,5010,5010,0
20240527,190100,98660650,5010,5010,5010,5010,0
20240527,190000,98660650,5010,5010,5010,5010,0
20240527,185900,98660650,5010,5010,5010,5010,0
20240527,185800,98660650,5010,5010,5010,5010,0
20240527,185700,98660650,5010,5010,5010,5010,0
20240527,185600,98660650,5010,5010,5010,5010,0
20240527,185500,98660650,5010,5010,5010,5010,0
20240527,185400,98660650,5010,5010,5010,5010,0
20240527,185300,98660650,5010,5010,5010,5010,0
20240527,185200,98660650,5010,5010,5010,5010,0
20240527,185100,98660650,5010,5010,5010,5010,0
20240527,185000,98660650,5010,5010,5010,5010,0
20240527,184900,98660650,5010,5010,5010,5010,0
20240527,184800,98660650,5010,5010,5010,5010,0
20240527,184700,98660650,5010,5010,5010,5010,0
20240527,184600,98660650,5010,5010,5010,5010,0
20240527,184500,98660650,5010,5010,5010,5010,273
20240527,184400,98660650,5010,5010,5010,5010,0
20240527,184300,98660650,5010,5010,5010,5010,0
20240527,184200,98660650,5010,5010,5010,5010,0
20240527,184100,98660650,5010,5010,5010,5010,0
20240527,184000,98660650,5010,5010,5010,5010,0
20240527,183900,98660650,5010,5010,5010,5010,0
20240527,183800,98660650,5010,5010,5010,5010,0
20240527,183700,98660650,5010,5010,5010,5010,0
20240527,183600,98660650,5010,5010,5010,5010,0
20240527,183500,98660650,5010,5010,5010,5010,0
20240527,183400,98660650,5010,5010,5010,5010,0
20240527,183300,98660650,5010,5010,5010,5010,0
20240527,183200,98660650,5010,5010,5010,5010,0
20240527,183100,98660650,5010,5010,5010,5010,0
20240527,183000,98660650,5010,5010,5010,5010,0
20240527,182900,98660650,5010,5010,5010,5010,0
20240527,182800,98660650,5010,5010,5010,5010,0
20240527,182700,98660650,5010,5010,5010,5010,0
20240527,182600,98660650,5010,5010,5010,5010,0
20240527,182500,98660650,5010,5010,5010,5010,0
20240527,182400,98660650,5010,5010,5010,5010,0
20240527,182300,98660650,5010,5010,5010,5010,0
20240527,182200,98660650,5010,5010,5010,5010,0
20240527,182100,98660650,5010,5010,5010,5010,0
20240527,182000,98660650,5010,5010,5010,5010,0
20240527,181900,98660650,5010,5010,5010,5010,0
20240527,181800,98660650,5010,5010,5010,5010,0
20240527,181700,98660650,5010,5010,5010,5010,0
20240527,181600,98660650,5010,5010,5010,5010,0
20240527,181500,98660650,5010,5010,5010,5010,273
20240527,181400,98660650,5010,5010,5010,5010,0
20240527,181300,98660650,5010,5010,5010,5010,0
20240527,181200,98660650,5010,5010,5010,5010,0
20240527,181100,98660650,5010,5010,5010,5010,0
20240527,181000,98660650,5010,5010,5010,5010,0
20240527,180900,98660650,5010,5010,5010,5010,0
20240527,180800,98660650,5010,5010,5010,5010,0
20240527,180700,98660650,5010,5010,5010,5010,0
20240527,180600,98660650,5010,5010,5010,5010,0
20240527,180500,98660650,5010,5010,5010,5010,0
20240527,180400,98660650,5010,5010,5010,5010,0
20240527,180300,98660650,5010,5010,5010,5010,0
20240527,180200,98660650,5010,5010,5010,5010,0
20240527,180100,98660650,5010,5010,5010,5010,0
20240527,180000,98660650,5010,5010,5010,5010,0
20240527,175900,98660650,5010,5010,5010,5010,0
20240527,175800,98660650,5010,5010,5010,5010,0
20240527,175700,98660650,5010,5010,5010,5010,0
20240527,175600,98660650,5010,5010,5010,5010,0
20240527,175500,98660650,5010,5010,5010,5010,0
20240527,175400,98660650,5010,5010,5010,5010,0
20240527,175300,98660650,5010,5010,5010,5010,0
20240527,175200,98660650,5010,5010,5010,5010,0
20240527,175100,98660650,5010,5010,5010,5010,0
20240527,175000,98660650,5010,5010,5010,5010,0
20240527,174900,98660650,5010,5010,5010,5010,0
20240527,174800,98660650,5010,5010,5010,5010,0
20240527,174700,98660650,5010,5010,5010,5010,0
20240527,174600,98660650,5010,5010,5010,5010,0
20240527,174500,98660650,5010,5010,5010,5010,273
20240527,174400,98660650,5010,5010,5010,5010,0
20240527,174300,98660650,5010,5010,5010,5010,0
20240527,174200,98660650,5010,5010,5010,5010,0
20240527,174100,98660650,5010,5010,5010,5010,0
20240527,174000,98660650,5010,5010,5010,5010,0
20240527,173900,98660650,5010,5010,5010,5010,0
20240527,173800,98660650,5010,5010,5010,5010,0
20240527,173700,98660650,5010,5010,5010,5010,0
20240527,173600,98660650,5010,5010,5010,5010,0
20240527,173500,98660650,5010,5010,5010,5010,0
20240527,173400,98660650,5010,5010,5010,5010,0
20240527,173300,98660650,5010,5010,5010,5010,0
20240527,173200,98660650,5010,5010,5010,5010,0
20240527,173100,98660650,5010,5010,5010,5010,0
20240527,173000,98660650,5010,5010,5010,5010,0
20240527,172900,98660650,5010,5010,5010,5010,0
20240527,172800,98660650,5010,5010,5010,5010,0
20240527,172700,98660650,5010,5010,5010,5010,0
20240527,172600,98660650,5010,5010,5010,5010,0
20240527,172500,98660650,5010,5010,5010,5010,0
20240527,172400,98660650,5010,5010,5010,5010,0
20240527,172300,98660650,5010,5010,5010,5010,0
20240527,172200,98660650,5010,5010,5010,5010,0
20240527,172100,98660650,5010,5010,5010,5010,0
20240527,172000,98660650,5010,5010,5010,5010,0
20240527,171900,98660650,5010,5010,5010,5010,0
20240527,171800,98660650,5010,5010,5010,5010,0
20240527,171700,98660650,5010,5010,5010,5010,0
20240527,171600,98660650,5010,5010,5010,5010,0
20240527,171500,98660650,5010,5010,5010,5010,273
20240527,171400,98660650,5010,5010,5010,5010,0
20240527,171300,98660650,5010,5010,5010,5010,0
20240527,171200,98660650,5010,5010,5010,5010,0
20240527,171100,98660650,5010,5010,5010,5010,0
20240527,171000,98660650,5010,5010,5010,5010,0
20240527,170900,98660650,5010,5010,5010,5010,0
20240527,170800,98660650,5010,5010,5010,5010,0
20240527,170700,98660650,5010,5010,5010,5010,0
20240527,170600,98660650,5010,5010,5010,5010,0
20240527,170500,98660650,5010,5010,5010,5010,0
20240527,170400,98660650,5010,5010,5010,5010,0
20240527,170300,98660650,5010,5010,5010,5010,0
20240527,170200,98660650,5010,5010,5010,5010,0
20240527,170100,98660650,5010,5010,5010,5010,0
20240527,170000,98660650,5010,5010,5010,5010,0
20240527,165900,98660650,5010,5010,5010,5010,0
20240527,165800,98660650,5010,5010,5010,5010,0
20240527,165700,98660650,5010,5010,5010,5010,0
20240527,165600,98660650,5010,5010,5010,5010,0
20240527,165500,98660650,5010,5010,5010,5010,0
20240527,165400,98660650,5010,5010,5010,5010,0
20240527,165300,98660650,5010,5010,5010,5010,0
20240527,165200,98660650,5010,5010,5010,5010,0
20240527,165100,98660650,5010,5010,5010,5010,0
20240527,165000,98660650,5010,5010,5010,5010,0
20240527,164900,98660650,5010,5010,5010,5010,0
20240527,164800,98660650,5010,5010,5010,5010,0
20240527,164700,98660650,5010,5010,5010,5010,0
20240527,164600,98660650,5010,5010,5010,5010,0
20240527,164500,98660650,5010,5010,5010,5010,273
20240527,164400,98660650,5010,5010,5010,5010,0
20240527,164300,98660650,5010,5010,5010,5010,0
20240527,164200,98660650,5010,5010,5010,5010,0
20240527,164100,98660650,5010,5010,5010,5010,0
20240527,164000,98660650,5010,5010,5010,5010,0
20240527,163900,98660650,5010,5010,5010,5010,0
20240527,163800,98660650,5010,5010,5010,5010,0
20240527,163700,98660650,5010,5010,5010,5010,0
20240527,163600,98660650,5010,5010,5010,5010,0
20240527,163500,98660650,5010,5010,5010,5010,0
20240527,163400,98660650,5010,5010,5010,5010,0
20240527,163300,98660650,5010,5010,5010,5010,0
20240527,163200,98660650,5010,5010,5010,5010,0
20240527,163100,98660650,5010,5010,5010,5010,0
20240527,163000,98660650,5010,5010,5010,5010,0
20240527,162900,98660650,5010,5010,5010,5010,0
20240527,162800,98660650,5010,5010,5010,5010,0
20240527,162700,98660650,5010,5010,5010,5010,0
20240527,162600,98660650,5010,5010,5010,5010,0
20240527,162500,98660650,5010,5010,5010,5010,0
20240527,162400,98660650,5010,5010,5010,5010,0
20240527,162300,98660650,5010,5010,5010,5010,0
20240527,162200,98660650,5010,5010,5010,5010,0
20240527,162100,98660650,5010,5010,5010,5010,0
20240527,162000,98660650,5010,5010,5010,5010,0
20240527,161900,98660650,5010,5010,5010,5010,0
20240527,161800,98660650,5010,5010,5010,5010,0
20240527,161700,98660650,5010,5010,5010,5010,0
20240527,161600,98660650,5010,5010,5010,5010,0
20240527,161500,98660650,5010,5010,5010,5010,273
20240527,161400,98660650,5010,5010,5010,5010,0
20240527,161300,98660650,5010,5010,5010,5010,0
20240527,161200,98660650,5010,5010,5010,5010,0
20240527,161100,98660650,5010,5010,5010,5010,0
20240527,161000,98660650,5010,5010,5010,5010,0
20240527,160900,98660650,5010,5010,5010,5010,0
20240527,160800,98660650,5010,5010,5010,5010,0
20240527,160700,98660650,5010,5010,5010,5010,0
20240527,160600,98660650,5010,5010,5010,5010,0
20240527,160500,98660650,5010,5010,5010,5010,0
20240527,160400,98660650,5010,5010,5010,5010,0
20240527,160300,98660650,5010,5010,5010,5010,0
20240527,160200,98660650,5010,5010,5010,5010,0
20240527,160100,98660650,5010,5010,5010,5010,0
20240527,160000,98660650,5010,5010,5010,5010,0
20240527,155900,98660650,5010,5010,5010,5010,0
20240527,155800,98660650,5010,5010,5010,5010,0
20240527,155700,98660650,5010,5010,5010,5010,0
20240527,155600,98660650,5010,5010,5010,5010,0
20240527,155500,98660650,5010,5010,5010,5010,0
20240527,155400,98660650,5010,5010,5010,5010,0
20240527,155300,98660650,5010,5010,5010,5010,0
20240527,155200,98660650,5010,5010,5010,5010,0
20240527,155100,98660650,5010,5010,5010,5010,0
20240527,155000,98660650,5010,5010,5010,5010,0
20240527,154900,98660650,5010,5010,5010,5010,0
20240527,154800,98660650,5010,5010,5010,5010,0
20240527,154700,98660650,5010,5010,5010,5010,0
20240527,154600,98660650,5010,5010,5010,5010,0
20240527,154500,98660650,5010,5010,5010,5010,273
20240527,154400,98660650,5010,5010,5010,5010,0
20240527,154300,98660650,5010,5010,5010,5010,0
20240527,154200,98660650,5010,5010,5010,5010,0
20240527,154100,98660650,5010,5010,5010,5010,0
20240527,154000,98660650,5010,5010,5010,5010,0
20240527,153900,98660650,5010,5010,5010,5010,0
20240527,153800,98660650,5010,5010,5010,5010,0
20240527,153700,98660650,5010,5010,5010,5010,0
20240527,153600,98660650,5010,5010,5010,5010,0
20240527,153500,98660650,5010,5010,5010,5010,0
20240527,153400,98660650,5010,5010,5010,5010,0
20240527,153300,98660650,5010,5010,5010,5010,0
20240527,153200,98660650,5010,5010,5010,5010,0
20240527,153100,98660650,5010,5010,5010,5010,0
20240527,153000,98660650,5010,5010,5010,5010,273
20240527,152900,97292920,5000,5000,5000,5000,0
20240527,152800,97292920,5000,5000,5000,5000,0
20240527,152700,97292920,5000,5000,5000,5000,0
20240527,152600,97292920,5000,5000,5000,5000,0
20240527,152500,97292920,5000,5000,5000,5000,0
20240527,152400,97292920,5000,5000,5000,5000,0
20240527,152300,97292920,5000,5000,5000,5000,0
20240527,152200,97292920,5000,5000,5000,5000,0
20240527,152100,97292920,5000,5000,5000,5000,0
20240527,152000,97292920,5000,5000,5000,5000,0
20240527,151900,97292920,5000,4995,5000,4995,37
20240527,151800,97108100,4995,4995,4995,4995,0
20240527,151700,97108100,4995,4995,4995,4995,0
20240527,151600,97108100,4995,4995,4995,4995,14
20240527,151500,97038170,4995,4995,4995,4995,0
20240527,151400,97038170,4995,4995,4995,4995,0
20240527,151300,97038170,4995,4995,4995,4995,0
20240527,151200,97038170,4995,4995,4995,4995,0
20240527,151100,97038170,4995,4995,4995,4995,0
20240527,151000,97038170,4995,4995,4995,4995,0
20240527,150900,97038170,4995,4995,4995,4995,0
20240527,150800,97038170,4995,4995,4995,4995,0
20240527,150700,97038170,4995,4995,4995,4995,0
20240527,150600,97038170,4995,4995,4995,4995,0
20240527,150500,97038170,4995,4995,4995,4995,0
20240527,150400,97038170,4995,4995,4995,4995,0
20240527,150300,97038170,4995,4995,4995,4995,0
20240527,150200,97038170,4995,4995,4995,4995,0
20240527,150100,97038170,4995,4995,4995,4995,0
20240527,150000,97038170,4995,4995,4995,4995,1
20240527,145900,97033175,4975,4985,4985,4975,20
20240527,145800,96933650,4995,4995,4995,4995,0
20240527,145700,96933650,4995,4995,4995,4995,0
20240527,145600,96933650,4995,4995,4995,4990,3
20240527,145500,96918670,4985,4985,4985,4985,150
20240527,145400,96170920,4985,4985,4985,4985,0
20240527,145300,96170920,4985,4985,4985,4975,254
20240527,145200,94905240,4995,4995,4995,4995,0
20240527,145100,94905240,4995,4990,4995,4990,201
20240527,145000,93902245,4990,4990,4990,4990,0
20240527,144900,93902245,4990,4990,4990,4990,0
20240527,144800,93902245,4990,4990,4990,4990,0
20240527,144700,93902245,4990,4990,4990,4990,0
20240527,144600,93902245,4990,4970,4990,4970,261
20240527,144500,92605055,4990,4990,4990,4990,0
20240527,144400,92605055,4990,4975,4990,4970,401
20240527,144300,90612055,4990,4990,4990,4990,0
20240527,144200,90612055,4990,4970,4990,4970,401
20240527,144100,88619065,4990,4990,4990,4990,1
20240527,144000,88614075,4970,4980,4990,4970,410
20240527,143900,86576180,4990,4990,4990,4990,0
20240527,143800,86576180,4990,4980,4990,4970,401
20240527,143700,84583165,4990,4985,4990,4985,48
20240527,143600,84343760,4985,4990,4990,4970,661
20240527,143500,81053915,4990,4990,4990,4990,0
20240527,143400,81053915,4990,4990,4990,4980,312
20240527,143300,79499525,4990,4990,4990,4990,0
20240527,143200,79499525,4990,4990,4990,4990,3
20240527,143100,79484555,4980,4985,4985,4980,145
20240527,143000,78762445,4990,4990,4990,4990,0
20240527,142900,78762445,4990,4990,4990,4990,0
20240527,142800,78762445,4990,4995,4995,4990,134
20240527,142700,78093775,4990,4990,4990,4990,23
20240527,142600,77979005,4990,4990,4990,4970,601
20240527,142500,74989700,4995,4995,4995,4995,10
20240527,142400,74939750,4995,4995,4995,4995,0
20240527,142300,74939750,4995,4995,4995,4995,9
20240527,142200,74894795,4995,4995,4995,4995,0
20240527,142100,74894795,4995,4995,4995,4995,8
20240527,142000,74854835,4995,4995,4995,4995,0
20240527,141900,74854835,4995,4995,4995,4995,1
20240527,141800,74849840,4995,4995,4995,4995,0
20240527,141700,74849840,4995,4995,4995,4995,0
20240527,141600,74849840,4995,4995,4995,4995,0
20240527,141500,74849840,4995,4995,4995,4995,0
20240527,141400,74849840,4995,4995,4995,4995,0
20240527,141300,74849840,4995,4995,4995,4995,0
20240527,141200,74849840,4995,4995,4995,4995,0
20240527,141100,74849840,4995,4995,4995,4995,0
20240527,141000,74849840,4995,4995,4995,4995,4
20240527,140900,74829860,4995,4995,4995,4995,0
20240527,140800,74829860,4995,4995,4995,4995,0
20240527,140700,74829860,4995,4995,4995,4995,0
20240527,140600,74829860,4995,4995,4995,4995,0
20240527,140500,74829860,4995,4995,4995,4995,0
20240527,140400,74829860,4995,4995,4995,4995,0
20240527,140300,74829860,4995,4995,4995,4995,0
20240527,140200,74829860,4995,4995,4995,4995,0
20240527,140100,74829860,4995,4995,4995,4995,2
20240527,140000,74819870,4995,4995,4995,4995,0
20240527,135900,74819870,4995,4995,4995,4995,1
20240527,135800,74814875,4980,4990,4990,4980,400
20240527,135700,72822860,4995,4995,4995,4995,0
20240527,135600,72822860,4995,4990,4995,4980,401
20240527,135500,70825840,4995,4995,4995,4995,3
20240527,135400,70810855,5000,4995,5000,4995,19
20240527,135300,70715930,4995,4990,4995,4990,303
20240527,135200,69203955,4970,4980,4980,4970,550
20240527,135100,66469630,4980,4980,4980,4980,0
20240527,135000,66469630,4980,4980,4980,4980,0
20240527,134900,66469630,4980,4980,4980,4980,0
20240527,134800,66469630,4980,4980,4980,4980,0
20240527,134700,66469630,4980,4980,4980,4980,0
20240527,134600,66469630,4980,4980,4980,4980,0
20240527,134500,66469630,4980,4980,4980,4980,0
20240527,134400,66469630,4980,4980,4980,4980,0
20240527,134300,66469630,4980,4980,4980,4980,64
20240527,134200,66150910,4980,4980,4980,4980,90
20240527,134100,65702710,4980,4980,4980,4980,0
20240527,134000,65702710,4980,4980,4980,4980,0
20240527,133900,65702710,4980,4980,4980,4980,200
20240527,133800,64706710,4975,4975,4975,4975,0
20240527,133700,64706710,4975,4975,4975,4975,200
20240527,133600,63711710,4975,4975,4975,4975,1
20240527,133500,63706735,4975,4975,4975,4975,12
20240527,133400,63647035,4975,4975,4975,4975,0
20240527,133300,63647035,4975,4975,4975,4975,0
20240527,133200,63647035,4975,4975,4975,4975,0
20240527,133100,63647035,4975,4975,4975,4975,2
20240527,133000,63637085,4975,4975,4975,4975,5
20240527,132900,63612210,4975,4975,4975,4975,1
20240527,132800,63607235,4975,4975,4975,4975,3
20240527,132700,63592310,4975,4975,4975,4975,10
20240527,132600,63542560,4975,4975,4975,4975,28
20240527,132500,63403260,4975,4975,4975,4975,0
20240527,132400,63403260,4975,4975,4975,4975,1
20240527,132300,63398285,4965,4965,4965,4965,0
20240527,132200,63398285,4965,4965,4965,4965,0
20240527,132100,63398285,4965,4975,4975,4965,500
20240527,132000,60915740,4980,4980,4980,4980,46
20240527,131900,60686660,4975,4975,4975,4975,54
20240527,131800,60418010,4975,4975,4975,4975,0
20240527,131700,60418010,4975,4975,4975,4975,0
20240527,131600,60418010,4975,4995,4995,4975,647
20240527,131500,57196140,4995,4995,4995,4995,25
20240527,131400,57071265,4975,4975,4975,4975,0
20240527,131300,57071265,4975,4975,4975,4975,0
20240527,131200,57071265,4975,4975,4975,4975,0
20240527,131100,57071265,4975,4975,4975,4975,0
20240527,131000,57071265,4975,4975,4975,4975,0
20240527,130900,57071265,4975,4975,4975,4975,0
20240527,130800,57071265,4975,4975,4975,4975,0
20240527,130700,57071265,4975,4975,4975,4975,0
20240527,130600,57071265,4975,4975,4975,4975,0
20240527,130500,57071265,4975,4975,4975,4975,0
20240527,130400,57071265,4975,4975,4975,4975,0
20240527,130300,57071265,4975,4975,4975,4975,0
20240527,130200,57071265,4975,4975,4975,4975,0
20240527,130100,57071265,4975,4980,4980,4975,500
20240527,130000,54583040,4995,4995,4995,4995,17
20240527,125900,54498125,4995,4995,4995,4995,0
20240527,125800,54498125,4995,4995,4995,4995,0
20240527,125700,54498125,4995,4995,4995,4995,1
20240527,125600,54493130,4980,4980,4980,4980,117
20240527,125500,53910470,4975,4975,4975,4975,0
20240527,125400,53910470,4975,4975,4975,4975,0
20240527,125300,53910470,4975,4975,4975,4975,200
20240527,125200,52915470,5000,5000,5000,5000,0
20240527,125100,52915470,5000,5000,5000,5000,0
20240527,125000,52915470,5000,5000,5000,5000,40
20240527,124900,52715470,5020,5020,5020,5020,0
20240527,124800,52715470,5020,5020,5020,5020,0
20240527,124700,52715470,5020,5020,5020,5020,0
20240527,124600,52715470,5020,5020,5020,5020,0
20240527,124500,52715470,5020,5020,5020,5020,0
20240527,124400,52715470,5020,5020,5020,5020,0
20240527,124300,52715470,5020,5020,5020,5020,0
20240527,124200,52715470,5020,5020,5020,5020,0
20240527,124100,52715470,5020,5020,5020,5020,0
20240527,124000,52715470,5020,5020,5020,5020,0
20240527,123900,52715470,5020,5020,5020,5020,0
20240527,123800,52715470,5020,5020,5020,5020,0
20240527,123700,52715470,5020,5020,5020,5020,0
20240527,123600,52715470,5020,5020,5020,5020,0
20240527,123500,52715470,5020,5020,5020,5020,0
20240527,123400,52715470,5020,5020,5020,5020,0
20240527,123300,52715470,5020,5020,5020,5020,0
20240527,123200,52715470,5020,5020,5020,5020,0
20240527,123100,52715470,5020,5020,5020,5020,0
20240527,123000,52715470,5020,5020,5020,5020,0
20240527,122900,52715470,5020,5020,5020,5020,0
20240527,122800,52715470,5020,5020,5020,5020,0
20240527,122700,52715470,5020,5020,5020,5020,0
20240527,122600,52715470,5020,5020,5020,5020,0
20240527,122500,52715470,5020,5020,5020,5020,0
20240527,122400,52715470,5020,5020,5020,5020,0
20240527,122300,52715470,5020,5020,5020,5020,0
20240527,122200,52715470,5020,5020,5020,5020,0
20240527,122100,52715470,5020,5020,5020,5020,0
20240527,122000,52715470,5020,5020,5020,5020,0
20240527,121900,52715470,5020,5020,5020,5020,0
20240527,121800,52715470,5020,5020,5020,5020,0
20240527,121700,52715470,5020,5020,5020,5020,0
20240527,121600,52715470,5020,5020,5020,5020,0
20240527,121500,52715470,5020,4995,5020,4990,36
20240527,121400,52535780,5000,5000,5000,5000,47
20240527,121300,52300780,5000,5000,5000,5000,0
20240527,121200,52300780,5000,5000,5000,5000,0
20240527,121100,52300780,5000,5000,5000,5000,100
20240527,121000,51800780,5000,4990,5000,4990,100
20240527,120900,51301335,4995,4965,4995,4950,136
20240527,120800,50625270,4995,5000,5000,4960,200
20240527,120700,49627345,4970,4970,4970,4970,95
20240527,120600,49155195,4970,4995,4995,4970,2405
20240527,120500,37180230,4995,4995,4995,4995,0
20240527,120400,37180230,4995,4995,4995,4995,0
20240527,120300,37180230,4995,4995,4995,4995,0
20240527,120200,37180230,4995,4995,4995,4995,0
20240527,120100,37180230,4995,4995,4995,4995,0
20240527,120000,37180230,4995,4995,4995,4995,10
20240527,115900,37130280,4995,4995,4995,4995,0
20240527,115800,37130280,4995,4995,4995,4995,5
20240527,115700,37105305,4995,4995,4995,4995,0
20240527,115600,37105305,4995,4995,4995,4995,0
20240527,115500,37105305,4995,4995,4995,4995,0
20240527,115400,37105305,4995,4995,4995,4995,10
20240527,115300,37055355,5000,5000,5000,5000,0
20240527,115200,37055355,5000,5000,5000,5000,93
20240527,115100,36590355,5000,5000,5000,5000,0
20240527,115000,36590355,5000,5000,5000,5000,0
20240527,114900,36590355,5000,4995,5000,4995,48
20240527,114800,36350395,5000,5000,5000,5000,0
20240527,114700,36350395,5000,5000,5000,5000,0
20240527,114600,36350395,5000,5000,5000,5000,50
20240527,114500,36100395,5000,5000,5000,5000,0
20240527,114400,36100395,5000,5000,5000,5000,0
20240527,114300,36100395,5000,5000,5000,5000,0
20240527,114200,36100395,5000,5000,5000,5000,0
20240527,114100,36100395,5000,5000,5000,5000,1
20240527,114000,36095395,5000,5000,5000,5000,0
20240527,113900,36095395,5000,5000,5000,5000,0
20240527,113800,36095395,5000,5000,5000,5000,0
20240527,113700,36095395,5000,5000,5000,5000,18
20240527,113600,36005395,5000,5000,5000,5000,0
20240527,113500,36005395,5000,5000,5000,5000,0
20240527,113400,36005395,5000,5000,5000,5000,7
20240527,113300,35970395,5000,5000,5000,5000,0
20240527,113200,35970395,5000,5000,5000,5000,0
20240527,113100,35970395,5000,5000,5000,5000,0
20240527,113000,35970395,5000,5000,5000,5000,0
20240527,112900,35970395,5000,5000,5000,5000,0
20240527,112800,35970395,5000,5000,5000,5000,0
20240527,112700,35970395,5000,5000,5000,5000,1
20240527,112600,35965395,5000,5000,5000,5000,0
20240527,112500,35965395,5000,5000,5000,5000,0
20240527,112400,35965395,5000,5000,5000,5000,0
20240527,112300,35965395,5000,5000,5000,5000,0
20240527,112200,35965395,5000,5000,5000,5000,0
20240527,112100,35965395,5000,5000,5000,5000,1
20240527,112000,35960395,5000,5000,5000,5000,0
20240527,111900,35960395,5000,5000,5000,5000,0
20240527,111800,35960395,5000,5000,5000,5000,0
20240527,111700,35960395,5000,5000,5000,5000,0
20240527,111600,35960395,5000,5000,5000,5000,0
20240527,111500,35960395,5000,4995,5000,4995,103
20240527,111400,35445410,5000,5000,5000,5000,0
20240527,111300,35445410,5000,5000,5000,5000,0
20240527,111200,35445410,5000,5000,5000,5000,0
20240527,111100,35445410,5000,5000,5000,5000,0
20240527,111000,35445410,5000,5000,5000,5000,0
20240527,110900,35445410,5000,5000,5000,5000,0
20240527,110800,35445410,5000,5000,5000,5000,0
20240527,110700,35445410,5000,5000,5000,5000,0
20240527,110600,35445410,5000,5000,5000,5000,0
20240527,110500,35445410,5000,5000,5000,5000,0
20240527,110400,35445410,5000,5000,5000,5000,0
20240527,110300,35445410,5000,5000,5000,5000,2
20240527,110200,35435410,5000,5000,5000,5000,0
20240527,110100,35435410,5000,5000,5000,5000,0
20240527,110000,35435410,5000,5000,5000,5000,0
20240527,105900,35435410,5000,5000,5000,5000,1
20240527,105800,35430410,5000,5000,5000,5000,0
20240527,105700,35430410,5000,5000,5000,5000,26
20240527,105600,35300410,5000,5000,5000,5000,0
20240527,105500,35300410,5000,5000,5000,5000,0
20240527,105400,35300410,5000,5000,5000,5000,0
20240527,105300,35300410,5000,5000,5000,5000,0
20240527,105200,35300410,5000,5000,5000,5000,0
20240527,105100,35300410,5000,5000,5000,5000,0
20240527,105000,35300410,5000,5000,5000,5000,0
20240527,104900,35300410,5000,5000,5000,5000,0
20240527,104800,35300410,5000,5000,5000,5000,0
20240527,104700,35300410,5000,5000,5000,5000,0
20240527,104600,35300410,5000,5000,5000,5000,1001
20240527,104500,30295410,5000,5000,5000,5000,0
20240527,104400,30295410,5000,5000,5000,5000,0
20240527,104300,30295410,5000,5000,5000,5000,0
20240527,104200,30295410,5000,5000,5000,5000,1
20240527,104100,30290410,5000,5000,5000,5000,0
20240527,104000,30290410,5000,5000,5000,5000,1046
20240527,103900,25060410,5000,5000,5000,5000,0
20240527,103800,25060410,5000,5010,5010,5000,954
20240527,103700,20287200,5010,5020,5020,5010,1005
20240527,103600,15251140,5030,5030,5030,5030,35
20240527,103500,15075090,5030,5020,5030,5020,101
20240527,103400,14567070,5020,5020,5020,5020,0
20240527,103300,14567070,5020,5020,5020,5020,5
20240527,103200,14541970,5030,5030,5030,5030,0
20240527,103100,14541970,5030,5030,5030,5030,0
20240527,103000,14541970,5030,5030,5030,5030,0
20240527,102900,14541970,5030,5030,5030,5030,100
20240527,102800,14038970,5030,5030,5030,5030,0
20240527,102700,14038970,5030,5030,5030,5030,181
20240527,102600,13128540,5040,5040,5040,5040,0
20240527,102500,13128540,5040,5040,5040,5040,88
20240527,102400,12685020,5050,5050,5050,5050,0
20240527,102300,12685020,5050,5050,5050,5050,0
20240527,102200,12685020,5050,5050,5050,5050,0
20240527,102100,12685020,5050,5050,5050,5050,0
20240527,102000,12685020,5050,5050,5050,5050,0
20240527,101900,12685020,5050,5050,5050,5050,0
20240527,101800,12685020,5050,5050,5050,5050,0
20240527,101700,12685020,5050,5040,5050,5040,90
20240527,101600,12231380,5030,5030,5030,5030,0
20240527,101500,12231380,5030,5030,5030,5030,1
20240527,101400,12226350,5030,5030,5030,5030,20
20240527,101300,12125750,5040,5040,5040,5040,7
20240527,101200,12090470,5040,5040,5040,5040,1
20240527,101100,12085430,5040,5040,5040,5040,1
20240527,101000,12080390,5040,5040,5040,5040,3
20240527,100900,12065270,5040,5040,5040,5040,78
20240527,100800,11672150,5040,5040,5040,5040,90
20240527,100700,11218550,5030,5030,5030,5030,1
20240527,100600,11213520,5040,5040,5040,5040,0
20240527,100500,11213520,5040,5040,5040,5040,0
20240527,100400,11213520,5040,5040,5040,5040,0
20240527,100300,11213520,5040,5040,5040,5040,0
20240527,100200,11213520,5040,5040,5040,5040,0
20240527,100100,11213520,5040,5040,5040,5040,0
20240527,100000,11213520,5040,5040,5040,5040,0
20240527,095900,11213520,5040,5040,5040,5040,0
20240527,095800,11213520,5040,5040,5040,5040,0
20240527,095700,11213520,5040,5040,5040,5040,0
20240527,095600,11213520,5040,5040,5040,5040,0
20240527,095500,11213520,5040,5040,5040,5040,0
20240527,095400,11213520,5040,5040,5040,5040,10
20240527,095300,11163120,5040,5040,5040,5040,0
20240527,095200,11163120,5040,5040,5040,5040,0
20240527,095100,11163120,5040,5040,5040,5040,0
20240527,095000,11163120,5040,5040,5040,5040,9
20240527,094900,11117760,5040,5040,5040,5040,140
20240527,094800,10412160,5040,5040,5040,5040,0
20240527,094700,10412160,5040,5040,5040,5040,48
20240527,094600,10170240,5040,5040,5040,5040,23
20240527,094500,10054320,5040,5040,5040,5040,0
20240527,094400,10054320,5040,5040,5040,5040,35
20240527,094300,9877920,5040,5040,5040,5040,3
20240527,094200,9862800,5040,5040,5040,5040,1
20240527,094100,9857760,5020,5020,5020,5020,0
20240527,094000,9857760,5020,5020,5020,5020,0
20240527,093900,9857760,5020,5020,5020,5020,230
20240527,093800,8703160,5020,5020,5020,5020,100
20240527,093700,8201160,5020,5020,5020,5020,0
20240527,093600,8201160,5020,5020,5020,5020,58
20240527,093500,7910000,5020,5020,5020,5020,10
20240527,093400,7859800,5020,5020,5020,5020,0
20240527,093300,7859800,5020,5020,5020,5020,0
20240527,093200,7859800,5020,5020,5020,5020,0
20240527,093100,7859800,5020,5040,5040,5020,7
20240527,093000,7824640,5030,5030,5030,5030,12
20240527,092900,7764280,5040,5040,5040,5040,69
20240527,092800,7416520,5040,5040,5040,5040,0
20240527,092700,7416520,5040,5050,5050,5040,125
20240527,092600,6785620,5050,5050,5050,5050,0
20240527,092500,6785620,5050,5050,5050,5050,0
20240527,092400,6785620,5050,5050,5050,5050,0
20240527,092300,6785620,5050,5050,5050,5050,0
20240527,092200,6785620,5050,5050,5050,5050,0
20240527,092100,6785620,5050,5050,5050,5050,0
20240527,092000,6785620,5050,5050,5050,5050,0
20240527,091900,6785620,5050,5050,5060,5050,116
20240527,091800,6199610,5050,5050,5050,5050,7
20240527,091700,6164260,5050,5050,5050,5050,1
20240527,091600,6159210,5060,5060,5060,5060,6
20240527,091500,6128850,5060,5060,5060,5060,16
20240527,091400,6047890,5060,5060,5060,5060,23
20240527,091300,5931510,5060,5060,5060,5060,0
20240527,091200,5931510,5060,5020,5060,5020,201
20240527,091100,4922450,5070,5060,5070,5060,60
20240527,091000,4618500,5070,5060,5070,5060,37
20240527,090900,4431240,5070,5060,5070,5060,30
20240527,090800,4279300,5070,5070,5070,5070,5
20240527,090700,4253950,5070,5070,5070,5070,0
20240527,090600,4253950,5070,5060,5070,5060,173
20240527,090500,3377350,5060,5020,5060,5020,500
20240527,090400,865180,5020,5020,5020,5020,39
20240527,090300,669400,5020,5020,5020,5020,3
20240527,090200,654340,5020,5020,5020,5020,0
20240527,090100,654340,5020,5020,5020,5020,17
20240527,090000,569000,5020,5000,5020,5000,12