KissMeData/033320/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191900,100515825,3840,3840,3840,3840,1538
20240628,191800,100515825,3840,3840,3840,3840,0
20240628,191700,100515825,3840,3840,3840,3840,0
20240628,191600,100515825,3840,3840,3840,3840,0
20240628,191500,100515825,3840,3840,3840,3840,0
20240628,191400,100515825,3840,3840,3840,3840,0
20240628,191300,100515825,3840,3840,3840,3840,0
20240628,191200,100515825,3840,3840,3840,3840,0
20240628,191100,100515825,3840,3840,3840,3840,0
20240628,191000,100515825,3840,3840,3840,3840,0
20240628,190900,100515825,3840,3840,3840,3840,0
20240628,190800,100515825,3840,3840,3840,3840,0
20240628,190700,100515825,3840,3840,3840,3840,0
20240628,190600,100515825,3840,3840,3840,3840,0
20240628,190500,100515825,3840,3840,3840,3840,0
20240628,190400,100515825,3840,3840,3840,3840,0
20240628,190300,100515825,3840,3840,3840,3840,0
20240628,190200,100515825,3840,3840,3840,3840,0
20240628,190100,100515825,3840,3840,3840,3840,0
20240628,190000,100515825,3840,3840,3840,3840,0
20240628,185900,100515825,3840,3840,3840,3840,0
20240628,185800,100515825,3840,3840,3840,3840,0
20240628,185700,100515825,3840,3840,3840,3840,0
20240628,185600,100515825,3840,3840,3840,3840,0
20240628,185500,100515825,3840,3840,3840,3840,0
20240628,185400,100515825,3840,3840,3840,3840,0
20240628,185300,100515825,3840,3840,3840,3840,0
20240628,185200,100515825,3840,3840,3840,3840,0
20240628,185100,100515825,3840,3840,3840,3840,0
20240628,185000,100515825,3840,3840,3840,3840,0
20240628,184900,100515825,3840,3840,3840,3840,1538
20240628,184800,100515825,3840,3840,3840,3840,0
20240628,184700,100515825,3840,3840,3840,3840,0
20240628,184600,100515825,3840,3840,3840,3840,0
20240628,184500,100515825,3840,3840,3840,3840,0
20240628,184400,100515825,3840,3840,3840,3840,0
20240628,184300,100515825,3840,3840,3840,3840,0
20240628,184200,100515825,3840,3840,3840,3840,0
20240628,184100,100515825,3840,3840,3840,3840,0
20240628,184000,100515825,3840,3840,3840,3840,0
20240628,183900,100515825,3840,3840,3840,3840,0
20240628,183800,100515825,3840,3840,3840,3840,0
20240628,183700,100515825,3840,3840,3840,3840,0
20240628,183600,100515825,3840,3840,3840,3840,0
20240628,183500,100515825,3840,3840,3840,3840,0
20240628,183400,100515825,3840,3840,3840,3840,0
20240628,183300,100515825,3840,3840,3840,3840,0
20240628,183200,100515825,3840,3840,3840,3840,0
20240628,183100,100515825,3840,3840,3840,3840,0
20240628,183000,100515825,3840,3840,3840,3840,0
20240628,182900,100515825,3840,3840,3840,3840,0
20240628,182800,100515825,3840,3840,3840,3840,0
20240628,182700,100515825,3840,3840,3840,3840,0
20240628,182600,100515825,3840,3840,3840,3840,0
20240628,182500,100515825,3840,3840,3840,3840,0
20240628,182400,100515825,3840,3840,3840,3840,0
20240628,182300,100515825,3840,3840,3840,3840,0
20240628,182200,100515825,3840,3840,3840,3840,0
20240628,182100,100515825,3840,3840,3840,3840,0
20240628,182000,100515825,3840,3840,3840,3840,0
20240628,181900,100515825,3840,3840,3840,3840,1538
20240628,181800,100515825,3840,3840,3840,3840,0
20240628,181700,100515825,3840,3840,3840,3840,0
20240628,181600,100515825,3840,3840,3840,3840,0
20240628,181500,100515825,3840,3840,3840,3840,0
20240628,181400,100515825,3840,3840,3840,3840,0
20240628,181300,100515825,3840,3840,3840,3840,0
20240628,181200,100515825,3840,3840,3840,3840,0
20240628,181100,100515825,3840,3840,3840,3840,0
20240628,181000,100515825,3840,3840,3840,3840,0
20240628,180900,100515825,3840,3840,3840,3840,0
20240628,180800,100515825,3840,3840,3840,3840,0
20240628,180700,100515825,3840,3840,3840,3840,0
20240628,180600,100515825,3840,3840,3840,3840,0
20240628,180500,100515825,3840,3840,3840,3840,0
20240628,180400,100515825,3840,3840,3840,3840,0
20240628,180300,100515825,3840,3840,3840,3840,0
20240628,180200,100515825,3840,3840,3840,3840,0
20240628,180100,100515825,3840,3840,3840,3840,0
20240628,180000,100515825,3840,3840,3840,3840,0
20240628,175900,100515825,3840,3840,3840,3840,0
20240628,175800,100515825,3840,3840,3840,3840,0
20240628,175700,100515825,3840,3840,3840,3840,0
20240628,175600,100515825,3840,3840,3840,3840,0
20240628,175500,100515825,3840,3840,3840,3840,0
20240628,175400,100515825,3840,3840,3840,3840,0
20240628,175300,100515825,3840,3840,3840,3840,0
20240628,175200,100515825,3840,3840,3840,3840,0
20240628,175100,100515825,3840,3840,3840,3840,0
20240628,175000,100515825,3840,3840,3840,3840,0
20240628,174900,100515825,3840,3840,3840,3840,1538
20240628,174800,100515825,3840,3840,3840,3840,0
20240628,174700,100515825,3840,3840,3840,3840,0
20240628,174600,100515825,3840,3840,3840,3840,0
20240628,174500,100515825,3840,3840,3840,3840,0
20240628,174400,100515825,3840,3840,3840,3840,0
20240628,174300,100515825,3840,3840,3840,3840,0
20240628,174200,100515825,3840,3840,3840,3840,0
20240628,174100,100515825,3840,3840,3840,3840,0
20240628,174000,100515825,3840,3840,3840,3840,0
20240628,173900,100515825,3840,3840,3840,3840,0
20240628,173800,100515825,3840,3840,3840,3840,0
20240628,173700,100515825,3840,3840,3840,3840,0
20240628,173600,100515825,3840,3840,3840,3840,0
20240628,173500,100515825,3840,3840,3840,3840,0
20240628,173400,100515825,3840,3840,3840,3840,0
20240628,173300,100515825,3840,3840,3840,3840,0
20240628,173200,100515825,3840,3840,3840,3840,0
20240628,173100,100515825,3840,3840,3840,3840,0
20240628,173000,100515825,3840,3840,3840,3840,0
20240628,172900,100515825,3840,3840,3840,3840,0
20240628,172800,100515825,3840,3840,3840,3840,0
20240628,172700,100515825,3840,3840,3840,3840,0
20240628,172600,100515825,3840,3840,3840,3840,0
20240628,172500,100515825,3840,3840,3840,3840,0
20240628,172400,100515825,3840,3840,3840,3840,0
20240628,172300,100515825,3840,3840,3840,3840,0
20240628,172200,100515825,3840,3840,3840,3840,0
20240628,172100,100515825,3840,3840,3840,3840,0
20240628,172000,100515825,3840,3840,3840,3840,0
20240628,171900,100515825,3840,3840,3840,3840,1538
20240628,171800,100515825,3840,3840,3840,3840,0
20240628,171700,100515825,3840,3840,3840,3840,0
20240628,171600,100515825,3840,3840,3840,3840,0
20240628,171500,100515825,3840,3840,3840,3840,0
20240628,171400,100515825,3840,3840,3840,3840,0
20240628,171300,100515825,3840,3840,3840,3840,0
20240628,171200,100515825,3840,3840,3840,3840,0
20240628,171100,100515825,3840,3840,3840,3840,0
20240628,171000,100515825,3840,3840,3840,3840,0
20240628,170900,100515825,3840,3840,3840,3840,0
20240628,170800,100515825,3840,3840,3840,3840,0
20240628,170700,100515825,3840,3840,3840,3840,0
20240628,170600,100515825,3840,3840,3840,3840,0
20240628,170500,100515825,3840,3840,3840,3840,0
20240628,170400,100515825,3840,3840,3840,3840,0
20240628,170300,100515825,3840,3840,3840,3840,0
20240628,170200,100515825,3840,3840,3840,3840,0
20240628,170100,100515825,3840,3840,3840,3840,0
20240628,170000,100515825,3840,3840,3840,3840,0
20240628,165900,100515825,3840,3840,3840,3840,0
20240628,165800,100515825,3840,3840,3840,3840,0
20240628,165700,100515825,3840,3840,3840,3840,0
20240628,165600,100515825,3840,3840,3840,3840,0
20240628,165500,100515825,3840,3840,3840,3840,0
20240628,165400,100515825,3840,3840,3840,3840,0
20240628,165300,100515825,3840,3840,3840,3840,0
20240628,165200,100515825,3840,3840,3840,3840,0
20240628,165100,100515825,3840,3840,3840,3840,0
20240628,165000,100515825,3840,3840,3840,3840,0
20240628,164900,100515825,3840,3840,3840,3840,1538
20240628,164800,100515825,3840,3840,3840,3840,0
20240628,164700,100515825,3840,3840,3840,3840,0
20240628,164600,100515825,3840,3840,3840,3840,0
20240628,164500,100515825,3840,3840,3840,3840,0
20240628,164400,100515825,3840,3840,3840,3840,0
20240628,164300,100515825,3840,3840,3840,3840,0
20240628,164200,100515825,3840,3840,3840,3840,0
20240628,164100,100515825,3840,3840,3840,3840,0
20240628,164000,100515825,3840,3840,3840,3840,0
20240628,163900,100515825,3840,3840,3840,3840,0
20240628,163800,100515825,3840,3840,3840,3840,0
20240628,163700,100515825,3840,3840,3840,3840,0
20240628,163600,100515825,3840,3840,3840,3840,0
20240628,163500,100515825,3840,3840,3840,3840,0
20240628,163400,100515825,3840,3840,3840,3840,0
20240628,163300,100515825,3840,3840,3840,3840,0
20240628,163200,100515825,3840,3840,3840,3840,0
20240628,163100,100515825,3840,3840,3840,3840,0
20240628,163000,100515825,3840,3840,3840,3840,0
20240628,162900,100515825,3840,3840,3840,3840,0
20240628,162800,100515825,3840,3840,3840,3840,0
20240628,162700,100515825,3840,3840,3840,3840,0
20240628,162600,100515825,3840,3840,3840,3840,0
20240628,162500,100515825,3840,3840,3840,3840,0
20240628,162400,100515825,3840,3840,3840,3840,0
20240628,162300,100515825,3840,3840,3840,3840,0
20240628,162200,100515825,3840,3840,3840,3840,0
20240628,162100,100515825,3840,3840,3840,3840,0
20240628,162000,100515825,3840,3840,3840,3840,0
20240628,161900,100515825,3840,3840,3840,3840,1538
20240628,161800,100515825,3840,3840,3840,3840,0
20240628,161700,100515825,3840,3840,3840,3840,0
20240628,161600,100515825,3840,3840,3840,3840,0
20240628,161500,100515825,3840,3840,3840,3840,0
20240628,161400,100515825,3840,3840,3840,3840,0
20240628,161300,100515825,3840,3840,3840,3840,0
20240628,161200,100515825,3840,3840,3840,3840,0
20240628,161100,100515825,3840,3840,3840,3840,0
20240628,161000,100515825,3840,3840,3840,3840,0
20240628,160900,100515825,3840,3840,3840,3840,0
20240628,160800,100515825,3840,3840,3840,3840,0
20240628,160700,100515825,3840,3840,3840,3840,0
20240628,160600,100515825,3840,3840,3840,3840,0
20240628,160500,100515825,3840,3840,3840,3840,0
20240628,160400,100515825,3840,3840,3840,3840,0
20240628,160300,100515825,3840,3840,3840,3840,0
20240628,160200,100515825,3840,3840,3840,3840,0
20240628,160100,100515825,3840,3840,3840,3840,0
20240628,160000,100515825,3840,3840,3840,3840,0
20240628,155900,100515825,3840,3840,3840,3840,0
20240628,155800,100515825,3840,3840,3840,3840,0
20240628,155700,100515825,3840,3840,3840,3840,0
20240628,155600,100515825,3840,3840,3840,3840,0
20240628,155500,100515825,3840,3840,3840,3840,0
20240628,155400,100515825,3840,3840,3840,3840,0
20240628,155300,100515825,3840,3840,3840,3840,0
20240628,155200,100515825,3840,3840,3840,3840,0
20240628,155100,100515825,3840,3840,3840,3840,0
20240628,155000,100515825,3840,3840,3840,3840,0
20240628,154900,100515825,3840,3840,3840,3840,1538
20240628,154800,100515825,3840,3840,3840,3840,0
20240628,154700,100515825,3840,3840,3840,3840,0
20240628,154600,100515825,3840,3840,3840,3840,0
20240628,154500,100515825,3840,3840,3840,3840,0
20240628,154400,100515825,3840,3840,3840,3840,0
20240628,154300,100515825,3840,3840,3840,3840,0
20240628,154200,100515825,3840,3840,3840,3840,0
20240628,154100,100515825,3840,3840,3840,3840,0
20240628,154000,100515825,3840,3840,3840,3840,0
20240628,153900,100515825,3840,3840,3840,3840,0
20240628,153800,100515825,3840,3840,3840,3840,0
20240628,153700,100515825,3840,3840,3840,3840,0
20240628,153600,100515825,3840,3840,3840,3840,0
20240628,153500,100515825,3840,3840,3840,3840,0
20240628,153400,100515825,3840,3840,3840,3840,0
20240628,153300,100515825,3840,3840,3840,3840,0
20240628,153200,100515825,3840,3840,3840,3840,0
20240628,153100,100515825,3840,3840,3840,3840,0
20240628,153000,100515825,3840,3840,3840,3840,1538
20240628,152900,94609905,3810,3810,3810,3810,0
20240628,152800,94609905,3810,3810,3810,3810,0
20240628,152700,94609905,3810,3810,3810,3810,0
20240628,152600,94609905,3810,3810,3810,3810,0
20240628,152500,94609905,3810,3810,3810,3810,0
20240628,152400,94609905,3810,3810,3810,3810,0
20240628,152300,94609905,3810,3810,3810,3810,0
20240628,152200,94609905,3810,3810,3810,3810,0
20240628,152100,94609905,3810,3810,3810,3810,0
20240628,152000,94609905,3810,3810,3810,3810,0
20240628,151900,94609905,3810,3820,3820,3810,1813
20240628,151800,87693005,3815,3815,3815,3815,0
20240628,151700,87693005,3815,3815,3815,3815,0
20240628,151600,87693005,3815,3820,3820,3815,1850
20240628,151500,80634780,3815,3820,3820,3815,442
20240628,151400,78946415,3830,3825,3830,3825,15
20240628,151300,78889015,3820,3820,3820,3820,0
20240628,151200,78889015,3820,3820,3820,3820,284
20240628,151100,77804135,3830,3830,3830,3830,0
20240628,151000,77804135,3830,3830,3830,3830,0
20240628,150900,77804135,3830,3830,3830,3830,0
20240628,150800,77804135,3830,3830,3830,3830,0
20240628,150700,77804135,3830,3830,3830,3830,0
20240628,150600,77804135,3830,3830,3830,3830,5
20240628,150500,77784985,3820,3820,3820,3820,0
20240628,150400,77784985,3820,3820,3820,3820,0
20240628,150300,77784985,3820,3820,3820,3820,41
20240628,150200,77628365,3820,3820,3820,3820,0
20240628,150100,77628365,3820,3820,3820,3820,50
20240628,150000,77437365,3820,3820,3820,3820,0
20240628,145900,77437365,3820,3820,3820,3820,100
20240628,145800,77055365,3815,3815,3815,3815,0
20240628,145700,77055365,3815,3815,3815,3815,0
20240628,145600,77055365,3815,3815,3815,3815,0
20240628,145500,77055365,3815,3815,3815,3815,0
20240628,145400,77055365,3815,3820,3820,3815,210
20240628,145300,76254165,3820,3825,3825,3820,278
20240628,145200,75192190,3830,3830,3830,3830,0
20240628,145100,75192190,3830,3830,3830,3830,0
20240628,145000,75192190,3830,3830,3830,3830,2
20240628,144900,75184530,3815,3815,3815,3815,0
20240628,144800,75184530,3815,3815,3815,3815,0
20240628,144700,75184530,3815,3815,3815,3815,0
20240628,144600,75184530,3815,3815,3815,3815,0
20240628,144500,75184530,3815,3815,3815,3815,0
20240628,144400,75184530,3815,3815,3835,3815,517
20240628,144300,73211855,3815,3820,3820,3815,1000
20240628,144200,69395065,3820,3820,3820,3820,0
20240628,144100,69395065,3820,3820,3820,3820,0
20240628,144000,69395065,3820,3820,3820,3820,0
20240628,143900,69395065,3820,3820,3820,3820,0
20240628,143800,69395065,3820,3820,3820,3820,859
20240628,143700,66113685,3825,3825,3825,3825,0
20240628,143600,66113685,3825,3825,3825,3825,0
20240628,143500,66113685,3825,3825,3825,3825,0
20240628,143400,66113685,3825,3825,3825,3825,0
20240628,143300,66113685,3825,3825,3825,3825,0
20240628,143200,66113685,3825,3825,3825,3825,0
20240628,143100,66113685,3825,3825,3825,3825,311
20240628,143000,64924110,3825,3825,3825,3825,0
20240628,142900,64924110,3825,3825,3825,3825,0
20240628,142800,64924110,3825,3825,3825,3825,44
20240628,142700,64755810,3825,3825,3825,3825,0
20240628,142600,64755810,3825,3825,3825,3825,0
20240628,142500,64755810,3825,3825,3825,3825,50
20240628,142400,64564560,3825,3825,3825,3825,0
20240628,142300,64564560,3825,3825,3825,3825,0
20240628,142200,64564560,3825,3825,3825,3825,2
20240628,142100,64556910,3820,3820,3820,3820,0
20240628,142000,64556910,3820,3820,3820,3820,20
20240628,141900,64480510,3830,3830,3830,3830,0
20240628,141800,64480510,3830,3830,3830,3830,0
20240628,141700,64480510,3830,3830,3830,3830,31
20240628,141600,64361780,3820,3820,3820,3820,0
20240628,141500,64361780,3820,3820,3820,3820,1
20240628,141400,64357960,3830,3830,3830,3830,0
20240628,141300,64357960,3830,3830,3830,3830,0
20240628,141200,64357960,3830,3830,3830,3830,0
20240628,141100,64357960,3830,3830,3830,3830,0
20240628,141000,64357960,3830,3830,3830,3830,0
20240628,140900,64357960,3830,3830,3830,3830,233
20240628,140800,63465570,3825,3825,3825,3825,8
20240628,140700,63434970,3830,3830,3830,3830,0
20240628,140600,63434970,3830,3830,3830,3830,0
20240628,140500,63434970,3830,3830,3830,3830,1
20240628,140400,63431140,3830,3830,3830,3830,1
20240628,140300,63427310,3825,3825,3825,3825,0
20240628,140200,63427310,3825,3825,3825,3825,981
20240628,140100,59674985,3830,3830,3830,3830,1
20240628,140000,59671155,3830,3830,3830,3830,18
20240628,135900,59602215,3830,3830,3830,3830,303
20240628,135800,58441725,3830,3830,3830,3830,0
20240628,135700,58441725,3830,3830,3830,3830,0
20240628,135600,58441725,3830,3830,3830,3830,0
20240628,135500,58441725,3830,3830,3830,3830,0
20240628,135400,58441725,3830,3830,3830,3830,0
20240628,135300,58441725,3830,3830,3830,3830,18
20240628,135200,58372785,3825,3830,3830,3825,2
20240628,135100,58365130,3835,3835,3835,3835,0
20240628,135000,58365130,3835,3835,3835,3835,0
20240628,134900,58365130,3835,3835,3835,3835,3
20240628,134800,58353625,3830,3830,3830,3830,0
20240628,134700,58353625,3830,3830,3830,3830,719
20240628,134600,55599855,3830,3830,3830,3830,27
20240628,134500,55496445,3830,3830,3830,3830,0
20240628,134400,55496445,3830,3830,3830,3830,0
20240628,134300,55496445,3830,3830,3830,3830,0
20240628,134200,55496445,3830,3835,3835,3830,916
20240628,134100,51987730,3835,3835,3835,3835,0
20240628,134000,51987730,3835,3835,3835,3835,0
20240628,133900,51987730,3835,3835,3835,3835,0
20240628,133800,51987730,3835,3835,3835,3835,0
20240628,133700,51987730,3835,3835,3835,3835,0
20240628,133600,51987730,3835,3835,3835,3835,0
20240628,133500,51987730,3835,3835,3835,3835,1
20240628,133400,51983895,3845,3845,3845,3845,0
20240628,133300,51983895,3845,3845,3845,3845,0
20240628,133200,51983895,3845,3845,3845,3845,0
20240628,133100,51983895,3845,3845,3845,3845,0
20240628,133000,51983895,3845,3845,3845,3845,5
20240628,132900,51964670,3845,3845,3845,3845,0
20240628,132800,51964670,3845,3845,3845,3845,0
20240628,132700,51964670,3845,3845,3845,3845,0
20240628,132600,51964670,3845,3845,3845,3845,0
20240628,132500,51964670,3845,3845,3845,3845,0
20240628,132400,51964670,3845,3845,3845,3845,0
20240628,132300,51964670,3845,3845,3845,3845,1
20240628,132200,51960825,3845,3845,3845,3845,0
20240628,132100,51960825,3845,3845,3845,3845,0
20240628,132000,51960825,3845,3845,3845,3845,31
20240628,131900,51841630,3845,3845,3845,3845,0
20240628,131800,51841630,3845,3845,3845,3845,0
20240628,131700,51841630,3845,3845,3845,3845,0
20240628,131600,51841630,3845,3845,3845,3845,0
20240628,131500,51841630,3845,3835,3845,3830,503
20240628,131400,49915065,3835,3835,3835,3835,0
20240628,131300,49915065,3835,3835,3835,3835,43
20240628,131200,49750160,3835,3835,3835,3835,0
20240628,131100,49750160,3835,3835,3835,3835,0
20240628,131000,49750160,3835,3835,3835,3835,0
20240628,130900,49750160,3835,3835,3835,3835,0
20240628,130800,49750160,3835,3835,3835,3835,0
20240628,130700,49750160,3835,3835,3835,3835,0
20240628,130600,49750160,3835,3835,3835,3835,0
20240628,130500,49750160,3835,3835,3835,3835,300
20240628,130400,48599660,3840,3840,3840,3840,0
20240628,130300,48599660,3840,3840,3840,3840,407
20240628,130200,47036780,3840,3840,3840,3840,260
20240628,130100,46038380,3845,3845,3845,3845,0
20240628,130000,46038380,3845,3845,3845,3845,0
20240628,125900,46038380,3845,3845,3845,3845,0
20240628,125800,46038380,3845,3845,3845,3845,0
20240628,125700,46038380,3845,3845,3845,3845,0
20240628,125600,46038380,3845,3845,3845,3845,0
20240628,125500,46038380,3845,3845,3845,3845,0
20240628,125400,46038380,3845,3845,3845,3845,0
20240628,125300,46038380,3845,3845,3845,3845,2
20240628,125200,46030690,3845,3845,3845,3845,0
20240628,125100,46030690,3845,3845,3845,3845,0
20240628,125000,46030690,3845,3845,3845,3845,1
20240628,124900,46026845,3845,3845,3845,3845,1
20240628,124800,46023000,3840,3840,3840,3840,0
20240628,124700,46023000,3840,3840,3840,3840,0
20240628,124600,46023000,3840,3840,3840,3840,537
20240628,124500,43960920,3845,3845,3845,3845,0
20240628,124400,43960920,3845,3845,3845,3845,7
20240628,124300,43934005,3845,3845,3845,3845,3
20240628,124200,43922470,3845,3845,3845,3845,0
20240628,124100,43922470,3845,3845,3845,3845,295
20240628,124000,42788195,3845,3845,3845,3845,0
20240628,123900,42788195,3845,3845,3845,3845,0
20240628,123800,42788195,3845,3845,3845,3845,0
20240628,123700,42788195,3845,3845,3845,3845,0
20240628,123600,42788195,3845,3845,3845,3845,0
20240628,123500,42788195,3845,3845,3845,3845,200
20240628,123400,42019195,3845,3845,3845,3845,0
20240628,123300,42019195,3845,3845,3845,3845,0
20240628,123200,42019195,3845,3845,3845,3845,0
20240628,123100,42019195,3845,3845,3845,3845,0
20240628,123000,42019195,3845,3845,3845,3845,0
20240628,122900,42019195,3845,3845,3845,3845,2
20240628,122800,42011505,3850,3850,3850,3850,0
20240628,122700,42011505,3850,3850,3850,3850,0
20240628,122600,42011505,3850,3850,3850,3850,9
20240628,122500,41976855,3840,3840,3840,3840,0
20240628,122400,41976855,3840,3840,3840,3840,0
20240628,122300,41976855,3840,3840,3840,3840,0
20240628,122200,41976855,3840,3840,3840,3840,0
20240628,122100,41976855,3840,3840,3840,3840,40
20240628,122000,41823255,3840,3840,3840,3840,0
20240628,121900,41823255,3840,3840,3840,3840,0
20240628,121800,41823255,3840,3840,3840,3840,0
20240628,121700,41823255,3840,3840,3840,3840,0
20240628,121600,41823255,3840,3840,3840,3840,0
20240628,121500,41823255,3840,3840,3840,3840,0
20240628,121400,41823255,3840,3840,3840,3840,0
20240628,121300,41823255,3840,3840,3840,3840,0
20240628,121200,41823255,3840,3840,3840,3840,0
20240628,121100,41823255,3840,3840,3840,3840,0
20240628,121000,41823255,3840,3840,3840,3840,0
20240628,120900,41823255,3840,3840,3840,3840,0
20240628,120800,41823255,3840,3840,3840,3840,0
20240628,120700,41823255,3840,3840,3840,3840,0
20240628,120600,41823255,3840,3840,3840,3840,0
20240628,120500,41823255,3840,3840,3840,3840,0
20240628,120400,41823255,3840,3840,3840,3840,0
20240628,120300,41823255,3840,3840,3840,3840,0
20240628,120200,41823255,3840,3840,3840,3840,0
20240628,120100,41823255,3840,3840,3840,3840,138
20240628,120000,41293335,3840,3840,3840,3840,162
20240628,115900,40671255,3840,3840,3840,3840,0
20240628,115800,40671255,3840,3840,3840,3840,5
20240628,115700,40652055,3840,3840,3840,3840,0
20240628,115600,40652055,3840,3840,3840,3840,0
20240628,115500,40652055,3840,3840,3840,3840,0
20240628,115400,40652055,3840,3840,3840,3840,0
20240628,115300,40652055,3840,3840,3840,3840,0
20240628,115200,40652055,3840,3840,3840,3840,0
20240628,115100,40652055,3840,3840,3840,3840,0
20240628,115000,40652055,3840,3840,3840,3840,0
20240628,114900,40652055,3840,3840,3840,3840,0
20240628,114800,40652055,3840,3840,3840,3840,0
20240628,114700,40652055,3840,3845,3845,3840,2190
20240628,114600,32235925,3845,3845,3845,3845,0
20240628,114500,32235925,3845,3845,3845,3845,0
20240628,114400,32235925,3845,3845,3845,3845,0
20240628,114300,32235925,3845,3845,3845,3845,0
20240628,114200,32235925,3845,3845,3845,3845,3
20240628,114100,32224390,3850,3850,3850,3850,0
20240628,114000,32224390,3850,3850,3850,3850,0
20240628,113900,32224390,3850,3850,3850,3850,0
20240628,113800,32224390,3850,3850,3850,3850,0
20240628,113700,32224390,3850,3850,3850,3850,0
20240628,113600,32224390,3850,3850,3850,3850,0
20240628,113500,32224390,3850,3850,3850,3850,0
20240628,113400,32224390,3850,3850,3850,3850,0
20240628,113300,32224390,3850,3850,3850,3850,0
20240628,113200,32224390,3850,3845,3850,3845,90
20240628,113100,31878335,3850,3850,3850,3850,0
20240628,113000,31878335,3850,3850,3850,3850,0
20240628,112900,31878335,3850,3850,3850,3850,0
20240628,112800,31878335,3850,3850,3850,3850,0
20240628,112700,31878335,3850,3850,3850,3850,0
20240628,112600,31878335,3850,3850,3850,3850,0
20240628,112500,31878335,3850,3850,3850,3850,15
20240628,112400,31820585,3850,3850,3850,3850,0
20240628,112300,31820585,3850,3850,3850,3850,0
20240628,112200,31820585,3850,3850,3850,3850,0
20240628,112100,31820585,3850,3850,3850,3850,0
20240628,112000,31820585,3850,3850,3850,3850,1
20240628,111900,31816735,3850,3850,3850,3850,2
20240628,111800,31809035,3850,3850,3850,3850,0
20240628,111700,31809035,3850,3850,3850,3850,0
20240628,111600,31809035,3850,3850,3850,3850,0
20240628,111500,31809035,3850,3850,3850,3850,0
20240628,111400,31809035,3850,3850,3850,3850,0
20240628,111300,31809035,3850,3850,3850,3850,0
20240628,111200,31809035,3850,3850,3850,3850,0
20240628,111100,31809035,3850,3850,3850,3850,40
20240628,111000,31655035,3850,3850,3850,3850,0
20240628,110900,31655035,3850,3850,3850,3850,0
20240628,110800,31655035,3850,3850,3850,3850,105
20240628,110700,31250785,3850,3850,3850,3850,0
20240628,110600,31250785,3850,3850,3850,3850,200
20240628,110500,30480785,3850,3850,3850,3850,28
20240628,110400,30372985,3850,3850,3850,3850,0
20240628,110300,30372985,3850,3850,3850,3850,0
20240628,110200,30372985,3850,3850,3850,3850,0
20240628,110100,30372985,3850,3850,3850,3850,0
20240628,110000,30372985,3850,3850,3850,3850,0
20240628,105900,30372985,3850,3850,3850,3850,69
20240628,105800,30107335,3850,3850,3850,3850,1
20240628,105700,30103485,3845,3845,3845,3845,0
20240628,105600,30103485,3845,3845,3845,3845,0
20240628,105500,30103485,3845,3845,3845,3845,101
20240628,105400,29715140,3850,3850,3850,3850,1
20240628,105300,29711290,3850,3850,3850,3850,0
20240628,105200,29711290,3850,3850,3850,3850,0
20240628,105100,29711290,3850,3850,3850,3850,0
20240628,105000,29711290,3850,3850,3850,3850,129
20240628,104900,29214640,3850,3850,3850,3850,301
20240628,104800,28055790,3850,3850,3850,3850,0
20240628,104700,28055790,3850,3850,3850,3850,69
20240628,104600,27790140,3850,3850,3850,3850,26
20240628,104500,27690040,3850,3850,3850,3850,0
20240628,104400,27690040,3850,3850,3850,3850,0
20240628,104300,27690040,3850,3850,3850,3850,0
20240628,104200,27690040,3850,3850,3850,3850,0
20240628,104100,27690040,3850,3850,3850,3850,6
20240628,104000,27666940,3850,3850,3850,3850,0
20240628,103900,27666940,3850,3850,3850,3850,0
20240628,103800,27666940,3850,3850,3850,3850,0
20240628,103700,27666940,3850,3850,3850,3850,5
20240628,103600,27647690,3850,3850,3850,3850,15
20240628,103500,27589940,3850,3850,3850,3850,36
20240628,103400,27451340,3850,3850,3850,3850,0
20240628,103300,27451340,3850,3850,3850,3850,160
20240628,103200,26835340,3845,3845,3845,3845,0
20240628,103100,26835340,3845,3845,3845,3845,0
20240628,103000,26835340,3845,3845,3845,3845,1
20240628,102900,26831495,3850,3850,3850,3850,0
20240628,102800,26831495,3850,3850,3850,3850,0
20240628,102700,26831495,3850,3850,3850,3850,0
20240628,102600,26831495,3850,3850,3850,3850,0
20240628,102500,26831495,3850,3850,3850,3850,0
20240628,102400,26831495,3850,3850,3850,3850,0
20240628,102300,26831495,3850,3850,3850,3850,0
20240628,102200,26831495,3850,3850,3850,3850,69
20240628,102100,26565845,3845,3845,3845,3845,950
20240628,102000,22913095,3850,3850,3850,3850,138
20240628,101900,22381795,3845,3845,3845,3845,1
20240628,101800,22377950,3850,3850,3850,3850,0
20240628,101700,22377950,3850,3850,3850,3850,0
20240628,101600,22377950,3850,3850,3850,3850,1
20240628,101500,22374100,3850,3850,3850,3850,0
20240628,101400,22374100,3850,3850,3850,3850,0
20240628,101300,22374100,3850,3850,3850,3850,0
20240628,101200,22374100,3850,3850,3850,3850,0
20240628,101100,22374100,3850,3850,3850,3850,3
20240628,101000,22362550,3845,3845,3845,3845,1
20240628,100900,22358705,3850,3850,3850,3850,0
20240628,100800,22358705,3850,3850,3850,3850,0
20240628,100700,22358705,3850,3850,3850,3850,69
20240628,100600,22093055,3850,3850,3850,3850,0
20240628,100500,22093055,3850,3850,3850,3850,0
20240628,100400,22093055,3850,3850,3850,3850,0
20240628,100300,22093055,3850,3850,3850,3850,0
20240628,100200,22093055,3850,3850,3850,3850,1
20240628,100100,22089205,3850,3850,3850,3850,1
20240628,100000,22085355,3850,3850,3850,3850,0
20240628,095900,22085355,3850,3850,3850,3850,1
20240628,095800,22081505,3850,3850,3850,3850,2
20240628,095700,22073805,3850,3850,3850,3850,1
20240628,095600,22069955,3840,3850,3850,3840,11
20240628,095500,22027615,3840,3840,3840,3840,0
20240628,095400,22027615,3840,3840,3840,3840,0
20240628,095300,22027615,3840,3840,3840,3840,137
20240628,095200,21501535,3840,3840,3840,3840,1
20240628,095100,21497695,3850,3850,3850,3850,0
20240628,095000,21497695,3850,3845,3850,3840,550
20240628,094900,19381070,3835,3835,3835,3835,0
20240628,094800,19381070,3835,3835,3835,3835,181
20240628,094700,18686935,3835,3835,3835,3835,0
20240628,094600,18686935,3835,3835,3835,3835,0
20240628,094500,18686935,3835,3835,3835,3835,99
20240628,094400,18307270,3840,3840,3840,3840,299
20240628,094300,17159110,3840,3840,3840,3840,0
20240628,094200,17159110,3840,3840,3840,3840,0
20240628,094100,17159110,3840,3840,3840,3840,0
20240628,094000,17159110,3840,3840,3840,3840,0
20240628,093900,17159110,3840,3840,3840,3840,0
20240628,093800,17159110,3840,3840,3840,3840,100
20240628,093700,16775110,3840,3840,3840,3840,0
20240628,093600,16775110,3840,3840,3840,3840,0
20240628,093500,16775110,3840,3845,3845,3840,197
20240628,093400,16017650,3845,3845,3845,3845,1
20240628,093300,16013805,3850,3850,3850,3850,146
20240628,093200,15451705,3850,3850,3850,3850,0
20240628,093100,15451705,3850,3850,3850,3850,0
20240628,093000,15451705,3850,3850,3850,3850,0
20240628,092900,15451705,3850,3850,3850,3850,0
20240628,092800,15451705,3850,3850,3850,3850,0
20240628,092700,15451705,3850,3850,3850,3850,0
20240628,092600,15451705,3850,3850,3850,3850,0
20240628,092500,15451705,3850,3850,3850,3850,0
20240628,092400,15451705,3850,3850,3850,3850,0
20240628,092300,15451705,3850,3850,3850,3850,2
20240628,092200,15444005,3850,3850,3850,3850,0
20240628,092100,15444005,3850,3850,3850,3850,300
20240628,092000,14289005,3850,3850,3850,3850,1
20240628,091900,14285155,3855,3855,3855,3855,0
20240628,091800,14285155,3855,3855,3855,3855,0
20240628,091700,14285155,3855,3855,3855,3855,30
20240628,091600,14169505,3855,3855,3855,3855,1583
20240628,091500,8067040,3855,3855,3855,3855,1
20240628,091400,8063185,3860,3860,3860,3860,38
20240628,091300,7916505,3860,3860,3860,3860,0
20240628,091200,7916505,3860,3875,3875,3860,104
20240628,091100,7513520,3875,3855,3875,3855,77
20240628,091000,7215905,3865,3860,3865,3860,496
20240628,090900,5299115,3855,3855,3855,3855,41
20240628,090800,5141060,3860,3860,3860,3860,10
20240628,090700,5102460,3865,3865,3865,3865,0
20240628,090600,5102460,3865,3865,3865,3865,0
20240628,090500,5102460,3865,3865,3865,3865,0
20240628,090400,5102460,3865,3845,3865,3845,26
20240628,090300,5002175,3840,3840,3840,3840,0
20240628,090200,5002175,3840,3840,3840,3835,164
20240628,090100,4372420,3840,3840,3840,3840,0
20240628,090000,4372420,3840,3840,3840,3840,638