KissMeData/014530/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,190100,996522115,4015,4015,4015,4015,4443
20240628,190000,996522115,4015,4015,4015,4015,0
20240628,185900,996522115,4015,4015,4015,4015,0
20240628,185800,996522115,4015,4015,4015,4015,0
20240628,185700,996522115,4015,4015,4015,4015,0
20240628,185600,996522115,4015,4015,4015,4015,0
20240628,185500,996522115,4015,4015,4015,4015,0
20240628,185400,996522115,4015,4015,4015,4015,0
20240628,185300,996522115,4015,4015,4015,4015,0
20240628,185200,996522115,4015,4015,4015,4015,0
20240628,185100,996522115,4015,4015,4015,4015,0
20240628,185000,996522115,4015,4015,4015,4015,0
20240628,184900,996522115,4015,4015,4015,4015,0
20240628,184800,996522115,4015,4015,4015,4015,0
20240628,184700,996522115,4015,4015,4015,4015,0
20240628,184600,996522115,4015,4015,4015,4015,0
20240628,184500,996522115,4015,4015,4015,4015,0
20240628,184400,996522115,4015,4015,4015,4015,0
20240628,184300,996522115,4015,4015,4015,4015,0
20240628,184200,996522115,4015,4015,4015,4015,0
20240628,184100,996522115,4015,4015,4015,4015,0
20240628,184000,996522115,4015,4015,4015,4015,0
20240628,183900,996522115,4015,4015,4015,4015,0
20240628,183800,996522115,4015,4015,4015,4015,0
20240628,183700,996522115,4015,4015,4015,4015,0
20240628,183600,996522115,4015,4015,4015,4015,0
20240628,183500,996522115,4015,4015,4015,4015,0
20240628,183400,996522115,4015,4015,4015,4015,0
20240628,183300,996522115,4015,4015,4015,4015,0
20240628,183200,996522115,4015,4015,4015,4015,0
20240628,183100,996522115,4015,4015,4015,4015,4443
20240628,183000,996522115,4015,4015,4015,4015,0
20240628,182900,996522115,4015,4015,4015,4015,0
20240628,182800,996522115,4015,4015,4015,4015,0
20240628,182700,996522115,4015,4015,4015,4015,0
20240628,182600,996522115,4015,4015,4015,4015,0
20240628,182500,996522115,4015,4015,4015,4015,0
20240628,182400,996522115,4015,4015,4015,4015,0
20240628,182300,996522115,4015,4015,4015,4015,0
20240628,182200,996522115,4015,4015,4015,4015,0
20240628,182100,996522115,4015,4015,4015,4015,0
20240628,182000,996522115,4015,4015,4015,4015,0
20240628,181900,996522115,4015,4015,4015,4015,0
20240628,181800,996522115,4015,4015,4015,4015,0
20240628,181700,996522115,4015,4015,4015,4015,0
20240628,181600,996522115,4015,4015,4015,4015,0
20240628,181500,996522115,4015,4015,4015,4015,0
20240628,181400,996522115,4015,4015,4015,4015,0
20240628,181300,996522115,4015,4015,4015,4015,0
20240628,181200,996522115,4015,4015,4015,4015,0
20240628,181100,996522115,4015,4015,4015,4015,0
20240628,181000,996522115,4015,4015,4015,4015,0
20240628,180900,996522115,4015,4015,4015,4015,0
20240628,180800,996522115,4015,4015,4015,4015,0
20240628,180700,996522115,4015,4015,4015,4015,0
20240628,180600,996522115,4015,4015,4015,4015,0
20240628,180500,996522115,4015,4015,4015,4015,0
20240628,180400,996522115,4015,4015,4015,4015,0
20240628,180300,996522115,4015,4015,4015,4015,0
20240628,180200,996522115,4015,4015,4015,4015,0
20240628,180100,996522115,4015,4015,4015,4015,4443
20240628,180000,996522115,4015,4015,4015,4015,0
20240628,175900,996522115,4015,4015,4015,4015,0
20240628,175800,996522115,4015,4015,4015,4015,0
20240628,175700,996522115,4015,4015,4015,4015,0
20240628,175600,996522115,4015,4015,4015,4015,0
20240628,175500,996522115,4015,4015,4015,4015,0
20240628,175400,996522115,4015,4015,4015,4015,0
20240628,175300,996522115,4015,4015,4015,4015,0
20240628,175200,996522115,4015,4015,4015,4015,0
20240628,175100,996522115,4015,4015,4015,4015,0
20240628,175000,996522115,4015,4015,4015,4015,0
20240628,174900,996522115,4015,4015,4015,4015,0
20240628,174800,996522115,4015,4015,4015,4015,0
20240628,174700,996522115,4015,4015,4015,4015,0
20240628,174600,996522115,4015,4015,4015,4015,0
20240628,174500,996522115,4015,4015,4015,4015,0
20240628,174400,996522115,4015,4015,4015,4015,0
20240628,174300,996522115,4015,4015,4015,4015,0
20240628,174200,996522115,4015,4015,4015,4015,0
20240628,174100,996522115,4015,4015,4015,4015,0
20240628,174000,996522115,4015,4015,4015,4015,0
20240628,173900,996522115,4015,4015,4015,4015,0
20240628,173800,996522115,4015,4015,4015,4015,0
20240628,173700,996522115,4015,4015,4015,4015,0
20240628,173600,996522115,4015,4015,4015,4015,0
20240628,173500,996522115,4015,4015,4015,4015,0
20240628,173400,996522115,4015,4015,4015,4015,0
20240628,173300,996522115,4015,4015,4015,4015,0
20240628,173200,996522115,4015,4015,4015,4015,0
20240628,173100,996522115,4015,4015,4015,4015,4443
20240628,173000,996522115,4015,4015,4015,4015,0
20240628,172900,996522115,4015,4015,4015,4015,0
20240628,172800,996522115,4015,4015,4015,4015,0
20240628,172700,996522115,4015,4015,4015,4015,0
20240628,172600,996522115,4015,4015,4015,4015,0
20240628,172500,996522115,4015,4015,4015,4015,0
20240628,172400,996522115,4015,4015,4015,4015,0
20240628,172300,996522115,4015,4015,4015,4015,0
20240628,172200,996522115,4015,4015,4015,4015,0
20240628,172100,996522115,4015,4015,4015,4015,0
20240628,172000,996522115,4015,4015,4015,4015,0
20240628,171900,996522115,4015,4015,4015,4015,0
20240628,171800,996522115,4015,4015,4015,4015,0
20240628,171700,996522115,4015,4015,4015,4015,0
20240628,171600,996522115,4015,4015,4015,4015,0
20240628,171500,996522115,4015,4015,4015,4015,0
20240628,171400,996522115,4015,4015,4015,4015,0
20240628,171300,996522115,4015,4015,4015,4015,0
20240628,171200,996522115,4015,4015,4015,4015,0
20240628,171100,996522115,4015,4015,4015,4015,0
20240628,171000,996522115,4015,4015,4015,4015,0
20240628,170900,996522115,4015,4015,4015,4015,0
20240628,170800,996522115,4015,4015,4015,4015,0
20240628,170700,996522115,4015,4015,4015,4015,0
20240628,170600,996522115,4015,4015,4015,4015,0
20240628,170500,996522115,4015,4015,4015,4015,0
20240628,170400,996522115,4015,4015,4015,4015,0
20240628,170300,996522115,4015,4015,4015,4015,0
20240628,170200,996522115,4015,4015,4015,4015,0
20240628,170100,996522115,4015,4015,4015,4015,4443
20240628,170000,996522115,4015,4015,4015,4015,0
20240628,165900,996522115,4015,4015,4015,4015,0
20240628,165800,996522115,4015,4015,4015,4015,0
20240628,165700,996522115,4015,4015,4015,4015,0
20240628,165600,996522115,4015,4015,4015,4015,0
20240628,165500,996522115,4015,4015,4015,4015,0
20240628,165400,996522115,4015,4015,4015,4015,0
20240628,165300,996522115,4015,4015,4015,4015,0
20240628,165200,996522115,4015,4015,4015,4015,0
20240628,165100,996522115,4015,4015,4015,4015,0
20240628,165000,996522115,4015,4015,4015,4015,0
20240628,164900,996522115,4015,4015,4015,4015,0
20240628,164800,996522115,4015,4015,4015,4015,0
20240628,164700,996522115,4015,4015,4015,4015,0
20240628,164600,996522115,4015,4015,4015,4015,0
20240628,164500,996522115,4015,4015,4015,4015,0
20240628,164400,996522115,4015,4015,4015,4015,0
20240628,164300,996522115,4015,4015,4015,4015,0
20240628,164200,996522115,4015,4015,4015,4015,0
20240628,164100,996522115,4015,4015,4015,4015,0
20240628,164000,996522115,4015,4015,4015,4015,0
20240628,163900,996522115,4015,4015,4015,4015,0
20240628,163800,996522115,4015,4015,4015,4015,0
20240628,163700,996522115,4015,4015,4015,4015,0
20240628,163600,996522115,4015,4015,4015,4015,0
20240628,163500,996522115,4015,4015,4015,4015,0
20240628,163400,996522115,4015,4015,4015,4015,0
20240628,163300,996522115,4015,4015,4015,4015,0
20240628,163200,996522115,4015,4015,4015,4015,0
20240628,163100,996522115,4015,4015,4015,4015,4443
20240628,163000,996522115,4015,4015,4015,4015,0
20240628,162900,996522115,4015,4015,4015,4015,0
20240628,162800,996522115,4015,4015,4015,4015,0
20240628,162700,996522115,4015,4015,4015,4015,0
20240628,162600,996522115,4015,4015,4015,4015,0
20240628,162500,996522115,4015,4015,4015,4015,0
20240628,162400,996522115,4015,4015,4015,4015,0
20240628,162300,996522115,4015,4015,4015,4015,0
20240628,162200,996522115,4015,4015,4015,4015,0
20240628,162100,996522115,4015,4015,4015,4015,0
20240628,162000,996522115,4015,4015,4015,4015,0
20240628,161900,996522115,4015,4015,4015,4015,0
20240628,161800,996522115,4015,4015,4015,4015,0
20240628,161700,996522115,4015,4015,4015,4015,0
20240628,161600,996522115,4015,4015,4015,4015,0
20240628,161500,996522115,4015,4015,4015,4015,0
20240628,161400,996522115,4015,4015,4015,4015,0
20240628,161300,996522115,4015,4015,4015,4015,0
20240628,161200,996522115,4015,4015,4015,4015,0
20240628,161100,996522115,4015,4015,4015,4015,0
20240628,161000,996522115,4015,4015,4015,4015,0
20240628,160900,996522115,4015,4015,4015,4015,0
20240628,160800,996522115,4015,4015,4015,4015,0
20240628,160700,996522115,4015,4015,4015,4015,0
20240628,160600,996522115,4015,4015,4015,4015,0
20240628,160500,996522115,4015,4015,4015,4015,0
20240628,160400,996522115,4015,4015,4015,4015,0
20240628,160300,996522115,4015,4015,4015,4015,0
20240628,160200,996522115,4015,4015,4015,4015,0
20240628,160100,996522115,4015,4015,4015,4015,4443
20240628,160000,996522115,4015,4015,4015,4015,0
20240628,155900,996522115,4015,4015,4015,4015,0
20240628,155800,996522115,4015,4015,4015,4015,0
20240628,155700,996522115,4015,4015,4015,4015,0
20240628,155600,996522115,4015,4015,4015,4015,0
20240628,155500,996522115,4015,4015,4015,4015,0
20240628,155400,996522115,4015,4015,4015,4015,0
20240628,155300,996522115,4015,4015,4015,4015,0
20240628,155200,996522115,4015,4015,4015,4015,0
20240628,155100,996522115,4015,4015,4015,4015,0
20240628,155000,996522115,4015,4015,4015,4015,0
20240628,154900,996522115,4015,4015,4015,4015,0
20240628,154800,996522115,4015,4015,4015,4015,0
20240628,154700,996522115,4015,4015,4015,4015,0
20240628,154600,996522115,4015,4015,4015,4015,0
20240628,154500,996522115,4015,4015,4015,4015,0
20240628,154400,996522115,4015,4015,4015,4015,0
20240628,154300,996522115,4015,4015,4015,4015,0
20240628,154200,996522115,4015,4015,4015,4015,0
20240628,154100,996522115,4015,4015,4015,4015,0
20240628,154000,996522115,4015,4015,4015,4015,0
20240628,153900,996522115,4015,4015,4015,4015,0
20240628,153800,996522115,4015,4015,4015,4015,0
20240628,153700,996522115,4015,4015,4015,4015,0
20240628,153600,996522115,4015,4015,4015,4015,0
20240628,153500,996522115,4015,4015,4015,4015,0
20240628,153400,996522115,4015,4015,4015,4015,0
20240628,153300,996522115,4015,4015,4015,4015,0
20240628,153200,996522115,4015,4015,4015,4015,0
20240628,153100,996522115,4015,4015,4015,4015,4443
20240628,153000,996522115,4015,4015,4015,4015,4443
20240628,152900,978683470,4020,4020,4020,4020,0
20240628,152800,978683470,4020,4020,4020,4020,0
20240628,152700,978683470,4020,4020,4020,4020,0
20240628,152600,978683470,4020,4020,4020,4020,0
20240628,152500,978683470,4020,4020,4020,4020,0
20240628,152400,978683470,4020,4020,4020,4020,0
20240628,152300,978683470,4020,4020,4020,4020,0
20240628,152200,978683470,4020,4020,4020,4020,0
20240628,152100,978683470,4020,4020,4020,4020,0
20240628,152000,978683470,4020,4020,4020,4020,0
20240628,151900,978683470,4020,4010,4020,4000,785
20240628,151800,975539630,4010,4000,4020,4000,69
20240628,151700,975263050,4015,3995,4020,3995,3770
20240628,151600,960189175,4015,4015,4015,4015,222
20240628,151500,959297845,4015,4015,4015,4000,987
20240628,151400,955342625,4010,4005,4015,3995,8283
20240628,151300,922214965,4010,4005,4010,4005,481
20240628,151200,920287410,4010,4010,4010,4010,1
20240628,151100,920283400,4005,4005,4005,4005,2
20240628,151000,920275390,4010,4005,4010,4005,2037
20240628,150900,912117200,4005,4000,4010,4000,1616
20240628,150800,905645690,4000,4010,4010,4000,265
20240628,150700,904585180,4010,4010,4010,4010,0
20240628,150600,904585180,4010,4010,4010,4010,0
20240628,150500,904585180,4010,4010,4010,4010,1
20240628,150400,904581170,4000,4005,4005,4000,251
20240628,150300,903577165,4010,4010,4010,4005,376
20240628,150200,902071270,4005,4005,4005,4005,800
20240628,150100,898867270,4010,4010,4010,4005,38
20240628,150000,898715070,4005,4005,4005,4005,305
20240628,145900,897493545,4005,4005,4005,4005,5
20240628,145800,897473520,4010,4010,4010,4010,2
20240628,145700,897465500,4010,4010,4010,4010,125
20240628,145600,896964250,4010,4010,4010,4010,0
20240628,145500,896964250,4010,4010,4010,4010,25
20240628,145400,896864000,4010,4010,4010,4010,0
20240628,145300,896864000,4010,4010,4010,4010,140
20240628,145200,896302600,4010,4010,4010,4010,301
20240628,145100,895095590,4000,4010,4010,4000,50
20240628,145000,894895290,4010,4010,4010,4010,10
20240628,144900,894855190,4010,4005,4010,4005,300
20240628,144800,893652690,4010,4010,4010,4010,2
20240628,144700,893644670,4010,4010,4010,4010,6
20240628,144600,893620610,4010,4010,4010,4010,117
20240628,144500,893151440,4010,4010,4010,4010,0
20240628,144400,893151440,4010,4010,4010,4010,0
20240628,144300,893151440,4010,4010,4010,4010,1
20240628,144200,893147430,4000,4000,4000,4000,0
20240628,144100,893147430,4000,4000,4000,4000,0
20240628,144000,893147430,4000,4000,4000,4000,133
20240628,143900,892615430,4000,4000,4000,4000,726
20240628,143800,889711430,4010,4010,4010,4010,0
20240628,143700,889711430,4010,4010,4010,4010,2000
20240628,143600,881691430,4010,4010,4010,4010,0
20240628,143500,881691430,4010,4010,4010,4010,0
20240628,143400,881691430,4010,4010,4010,4010,0
20240628,143300,881691430,4010,4005,4010,4005,3
20240628,143200,881679410,4000,4000,4005,4000,1224
20240628,143100,876783405,4005,4005,4005,4005,1
20240628,143000,876779400,4000,4005,4005,4000,103
20240628,142900,876367035,4005,4005,4005,4005,0
20240628,142800,876367035,4005,4000,4005,4000,121
20240628,142700,875883030,4000,4000,4000,4000,1
20240628,142600,875879030,4010,4010,4010,4010,0
20240628,142500,875879030,4010,4010,4010,4010,1
20240628,142400,875875020,4010,4010,4010,4010,0
20240628,142300,875875020,4010,4010,4010,4010,0
20240628,142200,875875020,4010,4010,4010,4010,201
20240628,142100,875069010,4005,4005,4005,4005,676
20240628,142000,872361630,4005,4005,4005,4005,14
20240628,141900,872305560,4005,4005,4005,4005,1
20240628,141800,872301555,4010,4010,4010,4010,0
20240628,141700,872301555,4010,4010,4010,4010,0
20240628,141600,872301555,4010,4005,4010,4005,1249
20240628,141500,867293240,4005,4005,4005,4005,1
20240628,141400,867289235,4000,4000,4000,4000,0
20240628,141300,867289235,4000,4010,4010,4000,131
20240628,141200,866765225,4005,4005,4005,4005,30
20240628,141100,866645075,4005,4005,4005,4005,0
20240628,141000,866645075,4005,4000,4005,4000,500
20240628,140900,864643075,4000,4000,4000,4000,2
20240628,140800,864635075,4005,4005,4005,4005,0
20240628,140700,864635075,4005,4005,4005,4005,0
20240628,140600,864635075,4005,4005,4005,4000,245
20240628,140500,863653910,4005,4005,4005,4005,0
20240628,140400,863653910,4005,4005,4005,4005,398
20240628,140300,862059920,4005,3995,4005,3995,120
20240628,140200,861579500,4005,4005,4005,4005,0
20240628,140100,861579500,4005,4005,4005,4005,37
20240628,140000,861431315,4005,4005,4005,4005,150
20240628,135900,860830565,4005,4005,4005,4005,4
20240628,135800,860814545,4010,4010,4010,4010,0
20240628,135700,860814545,4010,4010,4010,4010,2
20240628,135600,860806525,4005,4000,4005,4000,319
20240628,135500,859529925,4000,4000,4000,4000,237
20240628,135400,858581925,4005,4005,4005,4005,1
20240628,135300,858577920,4000,4000,4000,4000,73
20240628,135200,858285920,4000,4000,4005,4000,72
20240628,135100,857997715,3995,3995,3995,3995,0
20240628,135000,857997715,3995,4000,4000,3995,3660
20240628,134900,843372365,4000,4000,4005,4000,203
20240628,134800,842560360,4000,4000,4000,4000,0
20240628,134700,842560360,4000,4000,4000,4000,0
20240628,134600,842560360,4000,4000,4000,4000,0
20240628,134500,842560360,4000,4005,4005,4000,110
20240628,134400,842120310,4005,4005,4005,4005,129
20240628,134300,841603665,4005,4005,4005,4005,0
20240628,134200,841603665,4005,4005,4005,4005,22
20240628,134100,841515555,4005,4010,4010,4005,301
20240628,134000,840310045,4005,4005,4005,4005,301
20240628,133900,839104540,4010,4010,4010,4010,0
20240628,133800,839104540,4010,4010,4010,4010,1500
20240628,133700,833089540,4005,4005,4005,4005,0
20240628,133600,833089540,4005,4005,4005,4005,12
20240628,133500,833041480,4010,4010,4010,4010,100
20240628,133400,832640480,4010,4010,4015,4010,157
20240628,133300,832010875,4010,4005,4010,4005,132
20240628,133200,831482060,4005,4005,4005,4005,0
20240628,133100,831482060,4005,4005,4005,4005,0
20240628,133000,831482060,4005,4005,4005,4005,0
20240628,132900,831482060,4005,4005,4005,4005,0
20240628,132800,831482060,4005,4005,4005,4005,225
20240628,132700,830580935,4010,4010,4010,4010,6
20240628,132600,830556875,4010,4010,4010,4010,0
20240628,132500,830556875,4010,4010,4010,4010,1
20240628,132400,830552865,4005,4005,4005,4005,0
20240628,132300,830552865,4005,4005,4005,4005,500
20240628,132200,828550365,4010,4010,4010,4010,0
20240628,132100,828550365,4010,4010,4010,4010,271
20240628,132000,827463655,4020,4020,4020,4020,0
20240628,131900,827463655,4020,4020,4020,4020,82
20240628,131800,827134015,4020,4020,4020,4020,25
20240628,131700,827033515,4015,4015,4015,4015,0
20240628,131600,827033515,4015,4015,4015,4015,46
20240628,131500,826848825,4010,4010,4010,4010,109
20240628,131400,826411735,4010,4010,4010,4010,2
20240628,131300,826403715,4010,4010,4010,4010,1
20240628,131200,826399705,4015,4010,4015,4010,22
20240628,131100,826311385,4015,4015,4015,4015,301
20240628,131000,825102870,4020,4020,4020,4020,2
20240628,130900,825094830,4015,4020,4020,4015,576
20240628,130800,822779315,4025,4025,4025,4025,0
20240628,130700,822779315,4025,4025,4025,4025,0
20240628,130600,822779315,4025,4025,4025,4025,10
20240628,130500,822739065,4020,4020,4020,4020,119
20240628,130400,822260685,4020,4020,4020,4020,4
20240628,130300,822244605,4030,4030,4030,4030,74
20240628,130200,821946385,4030,4030,4030,4030,2
20240628,130100,821938325,4025,4015,4025,4015,2939
20240628,130000,810117430,4015,4015,4015,4015,0
20240628,125900,810117430,4015,4015,4020,4015,27
20240628,125800,810009020,4015,4015,4015,4015,19
20240628,125700,809932735,4015,4015,4015,4015,19
20240628,125600,809856450,4025,4020,4025,4020,28
20240628,125500,809743850,4015,4020,4020,4015,909
20240628,125400,806090000,4020,4020,4020,4020,104
20240628,125300,805671920,4015,4015,4015,4015,19
20240628,125200,805595635,4015,4015,4015,4015,28
20240628,125100,805483215,4015,4015,4015,4015,19
20240628,125000,805406930,4025,4015,4025,4015,89
20240628,124900,805049200,4015,4015,4015,4015,19
20240628,124800,804972915,4015,4015,4015,4015,1
20240628,124700,804968900,4015,4015,4015,4015,19
20240628,124600,804892615,4015,4020,4020,4015,3435
20240628,124500,791085790,4020,4020,4020,4020,546
20240628,124400,788890870,4020,4025,4025,4015,146
20240628,124300,788303795,4020,4015,4020,4015,1113
20240628,124200,783829630,4025,4025,4025,4025,0
20240628,124100,783829630,4025,4025,4025,4005,476
20240628,124000,781914115,4020,4020,4020,4020,191
20240628,123900,781146295,4015,4005,4015,4005,30
20240628,123800,781026135,4005,4005,4005,4005,19
20240628,123700,780950040,4020,4020,4020,4005,22
20240628,123600,780861885,4020,4005,4020,4005,854
20240628,123500,777434355,4010,4010,4010,4010,19
20240628,123400,777358165,4005,4005,4005,4005,19
20240628,123300,777282070,4020,4005,4020,4005,40
20240628,123200,777121855,4005,4020,4020,4005,29
20240628,123100,777005560,4020,4020,4020,4015,466
20240628,123000,775132840,4020,4020,4020,4020,1
20240628,122900,775128820,4015,4020,4020,4015,20
20240628,122800,775048515,4015,4015,4015,4015,19
20240628,122700,774972230,4020,4015,4020,4015,464
20240628,122600,773107295,4015,4010,4015,4010,34
20240628,122500,772970930,4010,4010,4010,4010,20
20240628,122400,772890730,4005,4005,4005,4005,0
20240628,122300,772890730,4005,4005,4005,4005,19
20240628,122200,772814635,4005,4015,4015,4005,24
20240628,122100,772718465,4015,4015,4015,4015,19
20240628,122000,772642180,4015,4015,4015,4015,76
20240628,121900,772337040,4015,4015,4015,4015,0
20240628,121800,772337040,4015,4015,4015,4015,214
20240628,121700,771477830,4015,4020,4020,4015,69
20240628,121600,771200545,4020,4020,4020,4020,699
20240628,121500,768390565,4020,4020,4020,4020,311
20240628,121400,767140345,4025,4020,4025,4020,194
20240628,121300,766360460,4020,4015,4020,4015,3824
20240628,121200,751000370,4015,4005,4015,4005,1301
20240628,121100,745783220,4005,4005,4005,4005,470
20240628,121000,743900870,4005,4005,4005,4005,22
20240628,120900,743812760,4005,4010,4010,4005,278
20240628,120800,742698075,4010,4005,4010,4005,84
20240628,120700,742361580,4005,4005,4005,4005,0
20240628,120600,742361580,4005,4005,4005,4005,19
20240628,120500,742285485,4005,4010,4010,4005,120
20240628,120400,741804380,4005,3995,4005,3995,4490
20240628,120300,723822120,3995,4000,4000,3995,979
20240628,120200,719909655,4005,3995,4005,3995,130
20240628,120100,719389745,3995,3995,3995,3995,0
20240628,120000,719389745,3995,3995,3995,3995,882
20240628,115900,715866155,3995,4000,4000,3995,321
20240628,115800,714582250,4000,4000,4000,4000,57
20240628,115700,714354250,4000,4000,4000,4000,19
20240628,115600,714278250,4000,4000,4000,4000,19
20240628,115500,714202250,4000,4000,4000,4000,50
20240628,115400,714002250,4000,4000,4000,4000,19
20240628,115300,713926250,4000,4000,4000,4000,19
20240628,115200,713850250,4000,4000,4000,4000,19
20240628,115100,713774250,4000,4000,4000,4000,19
20240628,115000,713698250,4005,4000,4005,4000,20
20240628,114900,713618245,4000,4000,4000,4000,1
20240628,114800,713614245,4000,4000,4000,4000,19
20240628,114700,713538245,3995,3995,3995,3995,19
20240628,114600,713462340,3995,3995,4000,3995,183
20240628,114500,712731050,3995,3995,3995,3995,19
20240628,114400,712655145,3995,3995,3995,3995,123
20240628,114300,712163760,3995,3995,3995,3995,0
20240628,114200,712163760,3995,3995,3995,3995,19
20240628,114100,712087855,4000,3995,4000,3995,29
20240628,114000,711971950,4000,4005,4005,4000,21
20240628,113900,711887940,4000,4000,4000,4000,20
20240628,113800,711807940,4000,4000,4000,4000,32
20240628,113700,711679940,4000,4000,4000,4000,19
20240628,113600,711603940,4010,4000,4010,4000,20
20240628,113500,711523930,3995,3995,3995,3995,119
20240628,113400,711048525,4000,3995,4010,3995,120
20240628,113300,710568610,3995,3995,3995,3995,19
20240628,113200,710492705,3995,3995,3995,3995,0
20240628,113100,710492705,3995,3995,3995,3995,135
20240628,113000,709953380,3995,3995,3995,3995,219
20240628,112900,709078475,3995,3995,3995,3995,19
20240628,112800,709002570,3995,3995,3995,3995,19
20240628,112700,708926665,4010,3990,4010,3990,322
20240628,112600,707637335,3995,3995,3995,3995,382
20240628,112500,706111245,3995,3995,3995,3995,19
20240628,112400,706035340,3995,3995,3995,3995,19
20240628,112300,705959435,3995,3995,3995,3995,19
20240628,112200,705883530,3990,3990,3990,3990,3355
20240628,112100,692497080,4005,3995,4005,3995,30
20240628,112000,692377120,3990,3995,3995,3990,1747
20240628,111900,685406340,3990,3990,3990,3990,19
20240628,111800,685330530,3990,4000,4005,3990,449
20240628,111700,683534715,3995,3995,3995,3995,4958
20240628,111600,663727505,3995,3995,3995,3995,120
20240628,111500,663248105,3995,3995,4000,3995,181
20240628,111400,662524410,4000,3995,4000,3995,2705
20240628,111300,651717930,3995,4000,4000,3995,214
20240628,111200,650862025,4000,4005,4005,4000,30
20240628,111100,650742000,4005,4005,4005,4005,10
20240628,111000,650701950,4005,4005,4005,4005,16
20240628,110900,650637870,4015,3995,4015,3995,929
20240628,110800,646913000,4005,3995,4005,3995,16
20240628,110700,646849070,3995,4000,4000,3995,1519
20240628,110600,640776660,4005,4000,4005,4000,49
20240628,110500,640580510,4005,4010,4010,4005,2
20240628,110400,640572495,4005,4005,4005,4005,19
20240628,110300,640496400,4005,4000,4010,4000,2744
20240628,110200,629519275,4005,4005,4005,4005,48
20240628,110100,629327035,4005,4005,4005,4005,19
20240628,110000,629250940,4005,4015,4015,4005,635
20240628,105900,626706605,4015,4005,4015,4005,20
20240628,105800,626626495,4005,4005,4005,4005,19
20240628,105700,626550400,4005,4005,4005,4005,0
20240628,105600,626550400,4005,4005,4005,4005,19
20240628,105500,626474305,4005,4005,4005,4005,189
20240628,105400,625717360,4000,4015,4015,4000,321
20240628,105300,624433330,4015,4015,4015,4005,25
20240628,105200,624333145,4015,4010,4015,4000,205
20240628,105100,623511280,4000,4000,4000,4000,12
20240628,105000,623463280,4000,4010,4010,4000,335
20240628,104900,622123120,3995,3995,3995,3995,145
20240628,104800,621543845,3995,4005,4005,3995,827
20240628,104700,618239970,3995,4010,4010,3995,1085
20240628,104600,613902770,4000,4005,4005,4000,319
20240628,104500,612626270,4010,4010,4010,4010,39
20240628,104400,612469880,4010,4010,4015,4010,816
20240628,104300,609197715,4010,4005,4010,4000,241
20240628,104200,608232600,4000,4000,4000,4000,19
20240628,104100,608156600,4000,4000,4000,4000,26
20240628,104000,608052600,4005,3995,4005,3995,31
20240628,103900,607928635,3995,3995,3995,3995,241
20240628,103800,606965840,3995,3995,3995,3995,19
20240628,103700,606889935,4005,4000,4005,3990,1035
20240628,103600,602757660,3990,3990,3990,3990,19
20240628,103500,602681850,3990,3990,3990,3990,150
20240628,103400,602083350,4000,3995,4000,3990,2077
20240628,103300,593785780,4005,4000,4005,4000,700
20240628,103200,590985280,4005,4005,4010,3995,3643
20240628,103100,576394995,4005,4000,4005,3990,1077
20240628,103000,572089930,3985,4000,4000,3985,20
20240628,102900,572010215,4005,4000,4005,3985,647
20240628,102800,569424400,4005,3980,4005,3980,24
20240628,102700,569328775,4000,3985,4000,3980,2455
20240628,102600,559542370,3990,3990,3990,3990,19
20240628,102500,559466560,4000,3995,4000,3990,1200
20240628,102400,554669045,3990,3990,3990,3990,179
20240628,102300,553954835,3990,3995,4000,3990,2985
20240628,102200,542037565,4000,4005,4010,4000,3261
20240628,102100,528982235,4010,4005,4015,4005,1121
20240628,102000,524488520,4005,4010,4020,4005,502
20240628,101900,522476790,4010,4015,4020,4010,1139
20240628,101800,517902900,4015,4025,4035,4015,15132
20240628,101700,457067205,4025,4035,4045,4025,14142
20240628,101600,399993420,4035,4030,4040,4025,7114
20240628,101500,371310730,4025,4030,4030,4025,8384
20240628,101400,337536995,4025,4020,4025,4020,4341
20240628,101300,320064630,4020,4025,4030,4015,2691
20240628,101200,309229635,4025,4010,4025,4000,5347
20240628,101100,287752515,4010,4000,4010,4000,10257
20240628,101000,246673735,4005,3995,4010,3995,5056
20240628,100900,226439320,3980,3985,3995,3980,3764
20240628,100800,211425415,3975,3985,3985,3975,50
20240628,100700,211226355,3975,3975,3975,3975,19
20240628,100600,211150830,3985,3975,3985,3975,37
20240628,100500,211003575,3975,3975,3975,3975,19
20240628,100400,210928050,3990,3990,3990,3990,13
20240628,100300,210876180,3975,3975,3975,3975,19
20240628,100200,210800655,3975,3975,3975,3975,19
20240628,100100,210725130,3975,3975,3975,3975,19
20240628,100000,210649605,3975,3980,3985,3975,637
20240628,095900,208115780,3980,3980,3980,3980,19
20240628,095800,208040160,3980,3980,3980,3980,0
20240628,095700,208040160,3980,3980,3980,3980,19
20240628,095600,207964540,3980,3980,3980,3980,19
20240628,095500,207888920,3980,3980,3980,3980,237
20240628,095400,206945660,3980,3980,3980,3980,19
20240628,095300,206870040,3990,3990,3990,3980,25
20240628,095200,206770480,3990,3975,3990,3975,1001
20240628,095100,202791490,3975,3990,3990,3975,29
20240628,095000,202676065,3980,3980,3990,3980,1827
20240628,094900,195389525,3980,3980,3980,3980,19
20240628,094800,195313905,3980,3980,3980,3980,19
20240628,094700,195238285,3980,3980,3980,3980,19
20240628,094600,195162665,3980,3980,3980,3980,19
20240628,094500,195087045,3990,3985,3990,3980,121
20240628,094400,194604900,3980,3980,3980,3980,19
20240628,094300,194529280,3985,3985,3985,3980,32
20240628,094200,194401855,3985,3980,3985,3980,20
20240628,094100,194322250,3975,3975,3975,3975,19
20240628,094000,194246725,3975,3975,3975,3975,0
20240628,093900,194246725,3975,3975,3975,3975,19
20240628,093800,194171200,3975,3975,3975,3975,19
20240628,093700,194095675,3975,3975,3975,3975,69
20240628,093600,193821400,3990,3975,3990,3975,20
20240628,093500,193741885,3990,3980,3990,3980,120
20240628,093400,193264205,3975,3980,3980,3975,2139
20240628,093300,184751105,3980,3985,3985,3980,214
20240628,093200,183898410,3990,3985,3990,3985,23
20240628,093100,183806750,3985,3985,3985,3985,19
20240628,093000,183731035,3990,3990,3995,3990,266
20240628,092900,182669680,3990,3985,3990,3985,1008
20240628,092800,178647845,3985,3985,3985,3985,3005
20240628,092700,166672920,3985,3990,3990,3985,28
20240628,092600,166561295,3990,3990,3990,3990,5570
20240628,092500,144336995,3990,3990,3995,3990,98
20240628,092400,143945755,3995,3995,3995,3990,26
20240628,092300,143841985,3995,3995,3995,3995,1
20240628,092200,143837990,3990,3990,3990,3990,71
20240628,092100,143554700,3990,3995,3995,3990,122
20240628,092000,143067900,3990,3995,3995,3990,734
20240628,091900,140138985,4000,4010,4010,4000,5011
20240628,091800,120093985,4010,3995,4010,3995,8000
20240628,091700,88074870,4000,3995,4000,3990,2777
20240628,091600,76985590,3995,3985,3995,3980,2367
20240628,091500,67539700,3980,3985,3990,3980,1082
20240628,091400,63223260,3975,3975,3975,3975,19
20240628,091300,63147735,3975,3975,3975,3975,219
20240628,091200,62277210,3990,3985,3990,3980,898
20240628,091100,58696610,3985,3985,3985,3985,22
20240628,091000,58608940,3980,3970,3985,3970,5980
20240628,090900,34831660,3965,3975,3975,3965,39
20240628,090800,34676825,3975,3975,3975,3975,3447
20240628,090700,20975000,3980,3975,3985,3975,252
20240628,090600,19972230,3985,3980,3990,3975,367
20240628,090500,18511585,3990,3985,3990,3985,1010
20240628,090400,14486710,3975,3980,3985,3975,45
20240628,090300,14307700,3975,3980,3980,3975,1761
20240628,090200,7307720,3980,3975,3985,3975,1279
20240628,090100,2222015,3975,3970,3975,3960,69
20240628,090000,1948270,3970,3970,3970,3970,441