KissMeData/014530/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,190000,547927550,3960,3960,3960,3960,3185
20240626,185900,547927550,3960,3960,3960,3960,0
20240626,185800,547927550,3960,3960,3960,3960,0
20240626,185700,547927550,3960,3960,3960,3960,0
20240626,185600,547927550,3960,3960,3960,3960,0
20240626,185500,547927550,3960,3960,3960,3960,0
20240626,185400,547927550,3960,3960,3960,3960,0
20240626,185300,547927550,3960,3960,3960,3960,0
20240626,185200,547927550,3960,3960,3960,3960,0
20240626,185100,547927550,3960,3960,3960,3960,0
20240626,185000,547927550,3960,3960,3960,3960,0
20240626,184900,547927550,3960,3960,3960,3960,0
20240626,184800,547927550,3960,3960,3960,3960,0
20240626,184700,547927550,3960,3960,3960,3960,0
20240626,184600,547927550,3960,3960,3960,3960,0
20240626,184500,547927550,3960,3960,3960,3960,0
20240626,184400,547927550,3960,3960,3960,3960,0
20240626,184300,547927550,3960,3960,3960,3960,0
20240626,184200,547927550,3960,3960,3960,3960,0
20240626,184100,547927550,3960,3960,3960,3960,0
20240626,184000,547927550,3960,3960,3960,3960,0
20240626,183900,547927550,3960,3960,3960,3960,0
20240626,183800,547927550,3960,3960,3960,3960,0
20240626,183700,547927550,3960,3960,3960,3960,0
20240626,183600,547927550,3960,3960,3960,3960,0
20240626,183500,547927550,3960,3960,3960,3960,0
20240626,183400,547927550,3960,3960,3960,3960,0
20240626,183300,547927550,3960,3960,3960,3960,0
20240626,183200,547927550,3960,3960,3960,3960,0
20240626,183100,547927550,3960,3960,3960,3960,0
20240626,183000,547927550,3960,3960,3960,3960,3185
20240626,182900,547927550,3960,3960,3960,3960,0
20240626,182800,547927550,3960,3960,3960,3960,0
20240626,182700,547927550,3960,3960,3960,3960,0
20240626,182600,547927550,3960,3960,3960,3960,0
20240626,182500,547927550,3960,3960,3960,3960,0
20240626,182400,547927550,3960,3960,3960,3960,0
20240626,182300,547927550,3960,3960,3960,3960,0
20240626,182200,547927550,3960,3960,3960,3960,0
20240626,182100,547927550,3960,3960,3960,3960,0
20240626,182000,547927550,3960,3960,3960,3960,0
20240626,181900,547927550,3960,3960,3960,3960,0
20240626,181800,547927550,3960,3960,3960,3960,0
20240626,181700,547927550,3960,3960,3960,3960,0
20240626,181600,547927550,3960,3960,3960,3960,0
20240626,181500,547927550,3960,3960,3960,3960,0
20240626,181400,547927550,3960,3960,3960,3960,0
20240626,181300,547927550,3960,3960,3960,3960,0
20240626,181200,547927550,3960,3960,3960,3960,0
20240626,181100,547927550,3960,3960,3960,3960,0
20240626,181000,547927550,3960,3960,3960,3960,0
20240626,180900,547927550,3960,3960,3960,3960,0
20240626,180800,547927550,3960,3960,3960,3960,0
20240626,180700,547927550,3960,3960,3960,3960,0
20240626,180600,547927550,3960,3960,3960,3960,0
20240626,180500,547927550,3960,3960,3960,3960,0
20240626,180400,547927550,3960,3960,3960,3960,0
20240626,180300,547927550,3960,3960,3960,3960,0
20240626,180200,547927550,3960,3960,3960,3960,0
20240626,180100,547927550,3960,3960,3960,3960,0
20240626,180000,547927550,3960,3960,3960,3960,3185
20240626,175900,547927550,3960,3960,3960,3960,0
20240626,175800,547927550,3960,3960,3960,3960,0
20240626,175700,547927550,3960,3960,3960,3960,0
20240626,175600,547927550,3960,3960,3960,3960,0
20240626,175500,547927550,3960,3960,3960,3960,0
20240626,175400,547927550,3960,3960,3960,3960,0
20240626,175300,547927550,3960,3960,3960,3960,0
20240626,175200,547927550,3960,3960,3960,3960,0
20240626,175100,547927550,3960,3960,3960,3960,0
20240626,175000,547927550,3960,3960,3960,3960,0
20240626,174900,547927550,3960,3960,3960,3960,0
20240626,174800,547927550,3960,3960,3960,3960,0
20240626,174700,547927550,3960,3960,3960,3960,0
20240626,174600,547927550,3960,3960,3960,3960,0
20240626,174500,547927550,3960,3960,3960,3960,0
20240626,174400,547927550,3960,3960,3960,3960,0
20240626,174300,547927550,3960,3960,3960,3960,0
20240626,174200,547927550,3960,3960,3960,3960,0
20240626,174100,547927550,3960,3960,3960,3960,0
20240626,174000,547927550,3960,3960,3960,3960,0
20240626,173900,547927550,3960,3960,3960,3960,0
20240626,173800,547927550,3960,3960,3960,3960,0
20240626,173700,547927550,3960,3960,3960,3960,0
20240626,173600,547927550,3960,3960,3960,3960,0
20240626,173500,547927550,3960,3960,3960,3960,0
20240626,173400,547927550,3960,3960,3960,3960,0
20240626,173300,547927550,3960,3960,3960,3960,0
20240626,173200,547927550,3960,3960,3960,3960,0
20240626,173100,547927550,3960,3960,3960,3960,0
20240626,173000,547927550,3960,3960,3960,3960,3185
20240626,172900,547927550,3960,3960,3960,3960,0
20240626,172800,547927550,3960,3960,3960,3960,0
20240626,172700,547927550,3960,3960,3960,3960,0
20240626,172600,547927550,3960,3960,3960,3960,0
20240626,172500,547927550,3960,3960,3960,3960,0
20240626,172400,547927550,3960,3960,3960,3960,0
20240626,172300,547927550,3960,3960,3960,3960,0
20240626,172200,547927550,3960,3960,3960,3960,0
20240626,172100,547927550,3960,3960,3960,3960,0
20240626,172000,547927550,3960,3960,3960,3960,0
20240626,171900,547927550,3960,3960,3960,3960,0
20240626,171800,547927550,3960,3960,3960,3960,0
20240626,171700,547927550,3960,3960,3960,3960,0
20240626,171600,547927550,3960,3960,3960,3960,0
20240626,171500,547927550,3960,3960,3960,3960,0
20240626,171400,547927550,3960,3960,3960,3960,0
20240626,171300,547927550,3960,3960,3960,3960,0
20240626,171200,547927550,3960,3960,3960,3960,0
20240626,171100,547927550,3960,3960,3960,3960,0
20240626,171000,547927550,3960,3960,3960,3960,0
20240626,170900,547927550,3960,3960,3960,3960,0
20240626,170800,547927550,3960,3960,3960,3960,0
20240626,170700,547927550,3960,3960,3960,3960,0
20240626,170600,547927550,3960,3960,3960,3960,0
20240626,170500,547927550,3960,3960,3960,3960,0
20240626,170400,547927550,3960,3960,3960,3960,0
20240626,170300,547927550,3960,3960,3960,3960,0
20240626,170200,547927550,3960,3960,3960,3960,0
20240626,170100,547927550,3960,3960,3960,3960,0
20240626,170000,547927550,3960,3960,3960,3960,3185
20240626,165900,547927550,3960,3960,3960,3960,0
20240626,165800,547927550,3960,3960,3960,3960,0
20240626,165700,547927550,3960,3960,3960,3960,0
20240626,165600,547927550,3960,3960,3960,3960,0
20240626,165500,547927550,3960,3960,3960,3960,0
20240626,165400,547927550,3960,3960,3960,3960,0
20240626,165300,547927550,3960,3960,3960,3960,0
20240626,165200,547927550,3960,3960,3960,3960,0
20240626,165100,547927550,3960,3960,3960,3960,0
20240626,165000,547927550,3960,3960,3960,3960,0
20240626,164900,547927550,3960,3960,3960,3960,0
20240626,164800,547927550,3960,3960,3960,3960,0
20240626,164700,547927550,3960,3960,3960,3960,0
20240626,164600,547927550,3960,3960,3960,3960,0
20240626,164500,547927550,3960,3960,3960,3960,0
20240626,164400,547927550,3960,3960,3960,3960,0
20240626,164300,547927550,3960,3960,3960,3960,0
20240626,164200,547927550,3960,3960,3960,3960,0
20240626,164100,547927550,3960,3960,3960,3960,0
20240626,164000,547927550,3960,3960,3960,3960,0
20240626,163900,547927550,3960,3960,3960,3960,0
20240626,163800,547927550,3960,3960,3960,3960,0
20240626,163700,547927550,3960,3960,3960,3960,0
20240626,163600,547927550,3960,3960,3960,3960,0
20240626,163500,547927550,3960,3960,3960,3960,0
20240626,163400,547927550,3960,3960,3960,3960,0
20240626,163300,547927550,3960,3960,3960,3960,0
20240626,163200,547927550,3960,3960,3960,3960,0
20240626,163100,547927550,3960,3960,3960,3960,0
20240626,163000,547927550,3960,3960,3960,3960,3185
20240626,162900,547927550,3960,3960,3960,3960,0
20240626,162800,547927550,3960,3960,3960,3960,0
20240626,162700,547927550,3960,3960,3960,3960,0
20240626,162600,547927550,3960,3960,3960,3960,0
20240626,162500,547927550,3960,3960,3960,3960,0
20240626,162400,547927550,3960,3960,3960,3960,0
20240626,162300,547927550,3960,3960,3960,3960,0
20240626,162200,547927550,3960,3960,3960,3960,0
20240626,162100,547927550,3960,3960,3960,3960,0
20240626,162000,547927550,3960,3960,3960,3960,0
20240626,161900,547927550,3960,3960,3960,3960,0
20240626,161800,547927550,3960,3960,3960,3960,0
20240626,161700,547927550,3960,3960,3960,3960,0
20240626,161600,547927550,3960,3960,3960,3960,0
20240626,161500,547927550,3960,3960,3960,3960,0
20240626,161400,547927550,3960,3960,3960,3960,0
20240626,161300,547927550,3960,3960,3960,3960,0
20240626,161200,547927550,3960,3960,3960,3960,0
20240626,161100,547927550,3960,3960,3960,3960,0
20240626,161000,547927550,3960,3960,3960,3960,0
20240626,160900,547927550,3960,3960,3960,3960,0
20240626,160800,547927550,3960,3960,3960,3960,0
20240626,160700,547927550,3960,3960,3960,3960,0
20240626,160600,547927550,3960,3960,3960,3960,0
20240626,160500,547927550,3960,3960,3960,3960,0
20240626,160400,547927550,3960,3960,3960,3960,0
20240626,160300,547927550,3960,3960,3960,3960,0
20240626,160200,547927550,3960,3960,3960,3960,0
20240626,160100,547927550,3960,3960,3960,3960,0
20240626,160000,547927550,3960,3960,3960,3960,3185
20240626,155900,547927550,3960,3960,3960,3960,0
20240626,155800,547927550,3960,3960,3960,3960,0
20240626,155700,547927550,3960,3960,3960,3960,0
20240626,155600,547927550,3960,3960,3960,3960,0
20240626,155500,547927550,3960,3960,3960,3960,0
20240626,155400,547927550,3960,3960,3960,3960,0
20240626,155300,547927550,3960,3960,3960,3960,0
20240626,155200,547927550,3960,3960,3960,3960,0
20240626,155100,547927550,3960,3960,3960,3960,0
20240626,155000,547927550,3960,3960,3960,3960,0
20240626,154900,547927550,3960,3960,3960,3960,0
20240626,154800,547927550,3960,3960,3960,3960,0
20240626,154700,547927550,3960,3960,3960,3960,0
20240626,154600,547927550,3960,3960,3960,3960,0
20240626,154500,547927550,3960,3960,3960,3960,0
20240626,154400,547927550,3960,3960,3960,3960,0
20240626,154300,547927550,3960,3960,3960,3960,0
20240626,154200,547927550,3960,3960,3960,3960,0
20240626,154100,547927550,3960,3960,3960,3960,0
20240626,154000,547927550,3960,3960,3960,3960,0
20240626,153900,547927550,3960,3960,3960,3960,0
20240626,153800,547927550,3960,3960,3960,3960,0
20240626,153700,547927550,3960,3960,3960,3960,0
20240626,153600,547927550,3960,3960,3960,3960,0
20240626,153500,547927550,3960,3960,3960,3960,0
20240626,153400,547927550,3960,3960,3960,3960,0
20240626,153300,547927550,3960,3960,3960,3960,0
20240626,153200,547927550,3960,3960,3960,3960,0
20240626,153100,547927550,3960,3960,3960,3960,0
20240626,153000,547927550,3960,3960,3960,3960,6370
20240626,152900,535314950,3960,3960,3960,3960,0
20240626,152800,535314950,3960,3960,3960,3960,0
20240626,152700,535314950,3960,3960,3960,3960,0
20240626,152600,535314950,3960,3960,3960,3960,0
20240626,152500,535314950,3960,3960,3960,3960,0
20240626,152400,535314950,3960,3960,3960,3960,0
20240626,152300,535314950,3960,3960,3960,3960,0
20240626,152200,535314950,3960,3960,3960,3960,0
20240626,152100,535314950,3960,3960,3960,3960,0
20240626,152000,535314950,3960,3960,3960,3960,0
20240626,151900,535314950,3960,3960,3960,3960,4
20240626,151800,535299110,3955,3960,3960,3950,1067
20240626,151700,531084175,3960,3960,3960,3960,121
20240626,151600,530605015,3960,3950,3960,3950,2
20240626,151500,530597105,3950,3950,3960,3950,176
20240626,151400,529901895,3950,3955,3960,3950,117
20240626,151300,529439160,3960,3960,3965,3960,168
20240626,151200,528773875,3965,3965,3965,3965,0
20240626,151100,528773875,3965,3965,3965,3965,2
20240626,151000,528765945,3960,3950,3960,3950,6000
20240626,150900,505035945,3960,3960,3960,3960,1
20240626,150800,505031985,3960,3960,3960,3960,0
20240626,150700,505031985,3960,3960,3960,3960,205
20240626,150600,504220185,3955,3955,3955,3955,11
20240626,150500,504176680,3960,3950,3960,3950,151
20240626,150400,503579720,3955,3955,3955,3955,25
20240626,150300,503480845,3950,3950,3950,3950,0
20240626,150200,503480845,3950,3950,3950,3950,240
20240626,150100,502532845,3950,3955,3955,3950,276
20240626,150000,501442115,3955,3955,3955,3955,0
20240626,145900,501442115,3955,3955,3955,3955,97
20240626,145800,501058480,3955,3955,3955,3955,0
20240626,145700,501058480,3955,3955,3955,3955,393
20240626,145600,499504165,3955,3955,3955,3955,0
20240626,145500,499504165,3955,3960,3960,3955,145
20240626,145400,498930685,3950,3950,3950,3950,10
20240626,145300,498891185,3950,3950,3950,3950,0
20240626,145200,498891185,3950,3950,3950,3950,1350
20240626,145100,493558685,3950,3950,3950,3950,2149
20240626,145000,485070135,3950,3955,3955,3950,2205
20240626,144900,476360095,3955,3955,3955,3955,550
20240626,144800,474184845,3950,3950,3950,3950,0
20240626,144700,474184845,3950,3950,3950,3950,0
20240626,144600,474184845,3950,3950,3950,3950,258
20240626,144500,473165745,3960,3960,3960,3960,100
20240626,144400,472769745,3960,3960,3960,3960,0
20240626,144300,472769745,3960,3960,3960,3960,1
20240626,144200,472765785,3960,3960,3960,3960,50
20240626,144100,472567785,3960,3960,3960,3960,0
20240626,144000,472567785,3960,3960,3960,3960,0
20240626,143900,472567785,3960,3960,3960,3960,253
20240626,143800,471565905,3950,3950,3950,3950,180
20240626,143700,470854905,3950,3950,3950,3950,100
20240626,143600,470459905,3960,3960,3960,3960,0
20240626,143500,470459905,3960,3950,3960,3950,31
20240626,143400,470337445,3950,3950,3950,3950,0
20240626,143300,470337445,3950,3950,3950,3950,1010
20240626,143200,466347945,3955,3955,3955,3950,1620
20240626,143100,459947905,3955,3955,3955,3955,0
20240626,143000,459947905,3955,3955,3955,3955,0
20240626,142900,459947905,3955,3955,3955,3955,500
20240626,142800,457970405,3960,3960,3960,3960,0
20240626,142700,457970405,3960,3955,3960,3955,225
20240626,142600,457080505,3955,3955,3955,3955,0
20240626,142500,457080505,3955,3955,3955,3955,0
20240626,142400,457080505,3955,3955,3955,3955,51
20240626,142300,456878800,3955,3955,3955,3955,0
20240626,142200,456878800,3955,3955,3955,3955,0
20240626,142100,456878800,3955,3955,3955,3955,12
20240626,142000,456831340,3955,3955,3955,3955,198
20240626,141900,456048250,3955,3955,3955,3955,190
20240626,141800,455296800,3955,3955,3955,3955,145
20240626,141700,454723325,3950,3950,3950,3950,0
20240626,141600,454723325,3950,3950,3950,3950,100
20240626,141500,454328325,3950,3950,3950,3950,20
20240626,141400,454249325,3950,3950,3950,3950,100
20240626,141300,453854325,3950,3950,3950,3950,0
20240626,141200,453854325,3950,3950,3950,3950,0
20240626,141100,453854325,3950,3950,3950,3950,0
20240626,141000,453854325,3950,3950,3950,3950,3696
20240626,140900,439255125,3950,3950,3950,3950,25
20240626,140800,439156375,3955,3955,3955,3955,200
20240626,140700,438365375,3960,3960,3960,3960,0
20240626,140600,438365375,3960,3960,3960,3960,0
20240626,140500,438365375,3960,3955,3960,3955,1001
20240626,140400,434405415,3955,3955,3955,3955,1022
20240626,140300,430363405,3950,3950,3950,3950,0
20240626,140200,430363405,3950,3950,3955,3950,33
20240626,140100,430233050,3950,3950,3950,3950,10
20240626,140000,430193550,3950,3950,3950,3950,513
20240626,135900,428167200,3950,3950,3950,3950,10
20240626,135800,428127700,3950,3950,3950,3950,29
20240626,135700,428013150,3950,3950,3950,3950,3359
20240626,135600,414745100,3950,3950,3950,3950,1000
20240626,135500,410795100,3950,3950,3950,3950,110
20240626,135400,410360600,3950,3950,3950,3950,0
20240626,135300,410360600,3950,3950,3950,3950,93
20240626,135200,409993250,3955,3955,3955,3955,1
20240626,135100,409989295,3955,3955,3955,3955,0
20240626,135000,409989295,3955,3950,3955,3950,390
20240626,134900,408448110,3955,3950,3955,3950,378
20240626,134800,406954380,3960,3960,3960,3960,0
20240626,134700,406954380,3960,3955,3960,3955,11
20240626,134600,406910870,3950,3950,3950,3950,0
20240626,134500,406910870,3950,3950,3950,3950,301
20240626,134400,405721920,3950,3950,3950,3950,274
20240626,134300,404639620,3950,3950,3950,3950,3
20240626,134200,404627770,3955,3955,3955,3955,0
20240626,134100,404627770,3955,3955,3955,3955,0
20240626,134000,404627770,3955,3955,3955,3955,0
20240626,133900,404627770,3955,3955,3955,3955,0
20240626,133800,404627770,3955,3955,3955,3955,0
20240626,133700,404627770,3955,3955,3955,3950,1252
20240626,133600,399681110,3955,3955,3955,3955,0
20240626,133500,399681110,3955,3955,3955,3955,0
20240626,133400,399681110,3955,3955,3955,3955,55
20240626,133300,399463585,3950,3950,3950,3950,0
20240626,133200,399463585,3950,3955,3955,3950,4711
20240626,133100,380855130,3960,3960,3960,3960,1
20240626,133000,380851170,3945,3945,3945,3945,1511
20240626,132900,374890275,3950,3950,3950,3950,7935
20240626,132800,343547025,3950,3950,3950,3950,0
20240626,132700,343547025,3950,3950,3950,3950,0
20240626,132600,343547025,3950,3950,3950,3950,0
20240626,132500,343547025,3950,3955,3955,3950,50
20240626,132400,343349520,3960,3960,3960,3960,1
20240626,132300,343345560,3955,3955,3955,3955,1
20240626,132200,343341605,3950,3950,3950,3950,0
20240626,132100,343341605,3950,3950,3950,3950,300
20240626,132000,342156605,3950,3950,3950,3950,101
20240626,131900,341757655,3950,3950,3950,3950,0
20240626,131800,341757655,3950,3955,3955,3950,28
20240626,131700,341647045,3950,3950,3950,3950,0
20240626,131600,341647045,3950,3955,3960,3950,11387
20240626,131500,296659415,3960,3960,3960,3960,0
20240626,131400,296659415,3960,3960,3960,3960,0
20240626,131300,296659415,3960,3960,3960,3960,0
20240626,131200,296659415,3960,3960,3960,3960,13
20240626,131100,296607935,3960,3960,3960,3960,6
20240626,131000,296584175,3955,3955,3955,3955,0
20240626,130900,296584175,3955,3955,3955,3955,0
20240626,130800,296584175,3955,3955,3955,3955,0
20240626,130700,296584175,3955,3955,3955,3955,170
20240626,130600,295911825,3955,3955,3955,3955,3
20240626,130500,295899960,3955,3955,3955,3955,0
20240626,130400,295899960,3955,3955,3955,3955,0
20240626,130300,295899960,3955,3955,3955,3955,0
20240626,130200,295899960,3955,3955,3955,3955,0
20240626,130100,295899960,3955,3955,3955,3955,10
20240626,130000,295860410,3955,3955,3955,3955,110
20240626,125900,295425360,3955,3960,3960,3955,8
20240626,125800,295393700,3960,3960,3960,3960,0
20240626,125700,295393700,3960,3955,3960,3955,188
20240626,125600,294650150,3955,3955,3955,3955,0
20240626,125500,294650150,3955,3955,3955,3955,10
20240626,125400,294610600,3955,3955,3955,3955,0
20240626,125300,294610600,3955,3955,3955,3955,120
20240626,125200,294136000,3960,3960,3960,3960,126
20240626,125100,293637040,3960,3960,3960,3960,0
20240626,125000,293637040,3960,3960,3960,3960,25
20240626,124900,293538040,3960,3960,3960,3960,0
20240626,124800,293538040,3960,3960,3960,3960,1
20240626,124700,293534080,3950,3950,3950,3950,0
20240626,124600,293534080,3950,3955,3955,3950,2132
20240626,124500,285108330,3960,3960,3960,3960,60
20240626,124400,284870730,3960,3960,3960,3960,0
20240626,124300,284870730,3960,3960,3960,3960,1
20240626,124200,284866770,3955,3955,3955,3955,0
20240626,124100,284866770,3955,3955,3955,3955,1
20240626,124000,284862815,3960,3960,3960,3960,30
20240626,123900,284744015,3960,3960,3960,3960,0
20240626,123800,284744015,3960,3960,3960,3960,0
20240626,123700,284744015,3960,3960,3960,3960,25
20240626,123600,284645015,3960,3960,3960,3960,52
20240626,123500,284439095,3955,3955,3955,3955,0
20240626,123400,284439095,3955,3955,3955,3955,4
20240626,123300,284423275,3955,3955,3955,3955,7
20240626,123200,284395590,3955,3955,3955,3955,0
20240626,123100,284395590,3955,3955,3955,3955,478
20240626,123000,282505100,3955,3955,3955,3950,409
20240626,122900,280889005,3955,3955,3955,3955,700
20240626,122800,278120505,3960,3950,3960,3950,770
20240626,122700,275078995,3955,3955,3955,3955,50
20240626,122600,274881245,3955,3955,3955,3955,0
20240626,122500,274881245,3955,3955,3955,3955,500
20240626,122400,272903745,3960,3960,3960,3960,5
20240626,122300,272883945,3960,3960,3960,3960,0
20240626,122200,272883945,3960,3960,3960,3960,83
20240626,122100,272555265,3960,3955,3960,3955,16
20240626,122000,272491980,3955,3955,3955,3955,100
20240626,121900,272096480,3960,3960,3960,3960,253
20240626,121800,271094600,3960,3960,3960,3960,50
20240626,121700,270896600,3960,3960,3960,3960,0
20240626,121600,270896600,3960,3960,3960,3960,126
20240626,121500,270397640,3960,3960,3960,3960,10
20240626,121400,270358040,3960,3965,3965,3960,253
20240626,121300,269356155,3960,3960,3965,3960,253
20240626,121200,268354270,3960,3960,3960,3960,127
20240626,121100,267851350,3950,3950,3950,3950,2000
20240626,121000,259951350,3960,3960,3960,3960,0
20240626,120900,259951350,3960,3960,3960,3960,0
20240626,120800,259951350,3960,3960,3960,3960,0
20240626,120700,259951350,3960,3960,3960,3960,0
20240626,120600,259951350,3960,3960,3960,3960,1
20240626,120500,259947390,3950,3950,3950,3950,2100
20240626,120400,251652390,3960,3960,3960,3960,0
20240626,120300,251652390,3960,3960,3960,3960,0
20240626,120200,251652390,3960,3960,3960,3960,5
20240626,120100,251632590,3950,3950,3950,3950,0
20240626,120000,251632590,3950,3960,3960,3950,2001
20240626,115900,243728625,3950,3955,3955,3950,222
20240626,115800,242851700,3950,3950,3950,3950,200
20240626,115700,242061700,3955,3955,3955,3955,7
20240626,115600,242034015,3955,3955,3955,3955,2386
20240626,115500,232597385,3955,3955,3960,3955,1373
20240626,115400,227167165,3960,3960,3960,3960,30
20240626,115300,227048365,3960,3960,3960,3960,5
20240626,115200,227028565,3965,3965,3965,3965,0
20240626,115100,227028565,3965,3955,3965,3955,13
20240626,115000,226977140,3955,3955,3955,3955,3
20240626,114900,226965275,3955,3955,3955,3955,1500
20240626,114800,221032775,3970,3970,3970,3970,2
20240626,114700,221024835,3960,3960,3960,3960,515
20240626,114600,218985435,3960,3960,3960,3960,0
20240626,114500,218985435,3960,3960,3960,3960,0
20240626,114400,218985435,3960,3960,3960,3960,36
20240626,114300,218842875,3960,3960,3960,3960,50
20240626,114200,218644875,3960,3965,3970,3960,516
20240626,114100,216601500,3970,3965,3970,3965,93
20240626,114000,216232750,3965,3965,3965,3965,540
20240626,113900,214091650,3965,3965,3965,3965,0
20240626,113800,214091650,3965,3965,3965,3965,0
20240626,113700,214091650,3965,3965,3965,3965,1
20240626,113600,214087685,3965,3965,3965,3965,0
20240626,113500,214087685,3965,3965,3965,3965,1
20240626,113400,214083720,3960,3960,3960,3960,26
20240626,113300,213980760,3965,3960,3965,3960,299
20240626,113200,212796715,3960,3960,3960,3960,0
20240626,113100,212796715,3960,3960,3960,3960,0
20240626,113000,212796715,3960,3960,3960,3960,124
20240626,112900,212305675,3965,3965,3965,3965,0
20240626,112800,212305675,3965,3965,3965,3965,0
20240626,112700,212305675,3965,3965,3965,3965,2
20240626,112600,212297745,3955,3960,3960,3955,59
20240626,112500,212064230,3960,3960,3960,3960,0
20240626,112400,212064230,3960,3960,3960,3960,0
20240626,112300,212064230,3960,3965,3965,3960,64
20240626,112200,211810600,3965,3960,3965,3960,598
20240626,112100,209442515,3965,3965,3965,3965,0
20240626,112000,209442515,3965,3960,3965,3960,4
20240626,111900,209426670,3955,3955,3955,3955,160
20240626,111800,208793870,3955,3960,3960,3955,20
20240626,111700,208714720,3965,3960,3965,3960,401
20240626,111600,207125035,3960,3960,3960,3960,0
20240626,111500,207125035,3960,3960,3960,3960,101
20240626,111400,206725075,3965,3965,3965,3965,13
20240626,111300,206673530,3960,3960,3960,3960,222
20240626,111200,205794410,3960,3960,3960,3960,0
20240626,111100,205794410,3960,3960,3960,3960,349
20240626,111000,204412370,3965,3965,3965,3965,0
20240626,110900,204412370,3965,3965,3965,3965,0
20240626,110800,204412370,3965,3965,3965,3965,5
20240626,110700,204392545,3965,3960,3965,3960,24
20240626,110600,204297500,3960,3960,3960,3960,0
20240626,110500,204297500,3960,3960,3960,3960,992
20240626,110400,200369180,3960,3960,3960,3960,0
20240626,110300,200369180,3960,3960,3960,3960,0
20240626,110200,200369180,3960,3960,3960,3960,0
20240626,110100,200369180,3960,3960,3960,3960,20
20240626,110000,200289980,3960,3955,3960,3955,314
20240626,105900,199048105,3960,3960,3960,3960,0
20240626,105800,199048105,3960,3955,3960,3955,2
20240626,105700,199040190,3960,3960,3960,3960,0
20240626,105600,199040190,3960,3960,3960,3960,0
20240626,105500,199040190,3960,3960,3960,3960,0
20240626,105400,199040190,3960,3955,3960,3955,1003
20240626,105300,195073310,3960,3960,3960,3960,0
20240626,105200,195073310,3960,3960,3960,3960,0
20240626,105100,195073310,3960,3960,3960,3960,0
20240626,105000,195073310,3960,3960,3960,3960,0
20240626,104900,195073310,3960,3960,3960,3960,0
20240626,104800,195073310,3960,3960,3960,3960,3
20240626,104700,195061430,3955,3955,3955,3955,56
20240626,104600,194839950,3960,3960,3960,3960,0
20240626,104500,194839950,3960,3960,3960,3960,20
20240626,104400,194760750,3960,3960,3960,3960,0
20240626,104300,194760750,3960,3960,3960,3960,30
20240626,104200,194641950,3960,3960,3960,3960,0
20240626,104100,194641950,3960,3955,3960,3955,5
20240626,104000,194622170,3950,3955,3955,3950,200
20240626,103900,193832045,3955,3955,3955,3955,100
20240626,103800,193436545,3955,3955,3955,3955,39
20240626,103700,193282300,3955,3955,3955,3955,0
20240626,103600,193282300,3955,3955,3955,3955,101
20240626,103500,192882845,3955,3955,3955,3955,5
20240626,103400,192863070,3955,3955,3955,3955,95
20240626,103300,192487345,3955,3955,3955,3955,100
20240626,103200,192091845,3960,3960,3960,3960,3
20240626,103100,192079965,3955,3955,3955,3955,0
20240626,103000,192079965,3955,3955,3955,3955,21
20240626,102900,191996910,3955,3960,3960,3955,1748
20240626,102800,185083350,3955,3955,3955,3955,0
20240626,102700,185083350,3955,3955,3955,3955,179
20240626,102600,184375405,3955,3955,3955,3955,1873
20240626,102500,176967690,3955,3960,3960,3955,2
20240626,102400,176959775,3955,3955,3955,3955,0
20240626,102300,176959775,3955,3955,3955,3955,0
20240626,102200,176959775,3955,3955,3955,3955,0
20240626,102100,176959775,3955,3955,3955,3955,0
20240626,102000,176959775,3955,3955,3955,3955,3
20240626,101900,176947910,3960,3960,3960,3960,1
20240626,101800,176943950,3965,3965,3965,3965,1
20240626,101700,176939985,3955,3965,3965,3955,303
20240626,101600,175741600,3965,3965,3965,3965,1
20240626,101500,175737635,3950,3955,3965,3950,886
20240626,101400,172235470,3955,3955,3955,3955,0
20240626,101300,172235470,3955,3965,3965,3955,82
20240626,101200,171911140,3955,3955,3955,3955,1
20240626,101100,171907185,3960,3960,3960,3960,100
20240626,101000,171511185,3960,3960,3960,3960,0
20240626,100900,171511185,3960,3960,3960,3960,10
20240626,100800,171471585,3965,3960,3965,3950,2167
20240626,100700,162904265,3965,3965,3965,3965,0
20240626,100600,162904265,3965,3965,3965,3965,1
20240626,100500,162900300,3960,3960,3960,3960,601
20240626,100400,160520340,3955,3955,3955,3955,5
20240626,100300,160500565,3960,3960,3960,3960,10
20240626,100200,160460965,3955,3960,3960,3955,81
20240626,100100,160140455,3960,3965,3965,3960,21
20240626,100000,160057220,3965,3965,3965,3960,10
20240626,095900,160017585,3965,3960,3965,3960,54
20240626,095800,159803725,3965,3965,3965,3965,0
20240626,095700,159803725,3965,3965,3965,3965,1
20240626,095600,159799760,3965,3960,3965,3960,92
20240626,095500,159435035,3960,3955,3960,3955,139
20240626,095400,158885195,3960,3960,3960,3960,69
20240626,095300,158611955,3960,3960,3960,3960,1
20240626,095200,158607995,3950,3955,3955,3950,1790
20240626,095100,151537345,3965,3950,3965,3950,1753
20240626,095000,144612980,3965,3965,3965,3965,1
20240626,094900,144609015,3965,3965,3965,3965,82
20240626,094800,144283885,3965,3955,3965,3945,2650
20240626,094700,133820960,3965,3965,3965,3960,8
20240626,094600,133789270,3955,3955,3965,3955,230
20240626,094500,132879500,3965,3965,3965,3965,2
20240626,094400,132871570,3965,3965,3965,3965,0
20240626,094300,132871570,3965,3965,3965,3965,0
20240626,094200,132871570,3965,3970,3970,3945,2156
20240626,094100,124360535,3950,3960,3975,3950,8379
20240626,094000,91245050,3960,3975,3975,3960,1459
20240626,093900,85467395,3975,3975,3975,3975,6
20240626,093800,85443545,3975,3975,3975,3975,1
20240626,093700,85439570,3970,3975,3975,3970,29
20240626,093600,85324315,3975,3975,3975,3975,30
20240626,093500,85205065,3975,3975,3975,3975,1
20240626,093400,85201090,3960,3960,3960,3960,216
20240626,093300,84345730,3975,3965,3975,3965,32
20240626,093200,84218840,3975,3975,3975,3975,22
20240626,093100,84131390,3975,3975,3975,3975,0
20240626,093000,84131390,3975,3975,3975,3975,1
20240626,092900,84127415,3970,3970,3970,3970,328
20240626,092800,82825255,3975,3975,3975,3975,10
20240626,092700,82785505,3975,3965,3975,3960,5
20240626,092600,82765670,3975,3975,3975,3975,0
20240626,092500,82765670,3975,3960,3975,3955,101
20240626,092400,82366190,3955,3965,3965,3955,511
20240626,092300,80345090,3965,3960,3965,3960,35
20240626,092200,80206485,3955,3965,3965,3955,456
20240626,092100,78401780,3965,3975,3975,3965,113
20240626,092000,77952615,3955,3960,3975,3955,4336
20240626,091900,60803710,3955,3960,3960,3955,100
20240626,091800,60407955,3975,3970,3975,3955,2114
20240626,091700,52012085,3955,3970,3970,3955,2
20240626,091600,52004160,3970,3955,3970,3950,5639
20240626,091500,29713270,3960,3965,3965,3960,713
20240626,091400,26889770,3970,3970,3970,3970,50
20240626,091300,26691270,3970,3970,3975,3970,12
20240626,091200,26643625,3955,3970,3970,3955,1937
20240626,091100,18975140,3975,3970,3975,3970,610
20240626,091000,16553435,3970,3970,3970,3960,487
20240626,090900,14624895,3960,3965,3965,3960,507
20240626,090800,12617160,3975,3965,3975,3960,608
20240626,090700,10202190,3975,3975,3975,3975,1
20240626,090600,10198215,3960,3960,3960,3960,1
20240626,090500,10194255,3965,3975,3975,3965,456
20240626,090400,8384205,3975,3975,3975,3975,1
20240626,090300,8380230,3975,3975,3975,3975,211
20240626,090200,7541505,3965,3965,3975,3965,22
20240626,090100,7454265,3975,3975,3975,3975,0
20240626,090000,7454265,3975,3960,3975,3960,1878