KissMeData/014130/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,190100,111864905,4355,4355,4355,4355,596
20240628,190000,111864905,4355,4355,4355,4355,0
20240628,185900,111864905,4355,4355,4355,4355,0
20240628,185800,111864905,4355,4355,4355,4355,0
20240628,185700,111864905,4355,4355,4355,4355,0
20240628,185600,111864905,4355,4355,4355,4355,0
20240628,185500,111864905,4355,4355,4355,4355,0
20240628,185400,111864905,4355,4355,4355,4355,0
20240628,185300,111864905,4355,4355,4355,4355,0
20240628,185200,111864905,4355,4355,4355,4355,0
20240628,185100,111864905,4355,4355,4355,4355,0
20240628,185000,111864905,4355,4355,4355,4355,0
20240628,184900,111864905,4355,4355,4355,4355,0
20240628,184800,111864905,4355,4355,4355,4355,0
20240628,184700,111864905,4355,4355,4355,4355,0
20240628,184600,111864905,4355,4355,4355,4355,0
20240628,184500,111864905,4355,4355,4355,4355,0
20240628,184400,111864905,4355,4355,4355,4355,0
20240628,184300,111864905,4355,4355,4355,4355,0
20240628,184200,111864905,4355,4355,4355,4355,0
20240628,184100,111864905,4355,4355,4355,4355,0
20240628,184000,111864905,4355,4355,4355,4355,0
20240628,183900,111864905,4355,4355,4355,4355,0
20240628,183800,111864905,4355,4355,4355,4355,0
20240628,183700,111864905,4355,4355,4355,4355,0
20240628,183600,111864905,4355,4355,4355,4355,0
20240628,183500,111864905,4355,4355,4355,4355,0
20240628,183400,111864905,4355,4355,4355,4355,0
20240628,183300,111864905,4355,4355,4355,4355,0
20240628,183200,111864905,4355,4355,4355,4355,0
20240628,183100,111864905,4355,4355,4355,4355,596
20240628,183000,111864905,4355,4355,4355,4355,0
20240628,182900,111864905,4355,4355,4355,4355,0
20240628,182800,111864905,4355,4355,4355,4355,0
20240628,182700,111864905,4355,4355,4355,4355,0
20240628,182600,111864905,4355,4355,4355,4355,0
20240628,182500,111864905,4355,4355,4355,4355,0
20240628,182400,111864905,4355,4355,4355,4355,0
20240628,182300,111864905,4355,4355,4355,4355,0
20240628,182200,111864905,4355,4355,4355,4355,0
20240628,182100,111864905,4355,4355,4355,4355,0
20240628,182000,111864905,4355,4355,4355,4355,0
20240628,181900,111864905,4355,4355,4355,4355,0
20240628,181800,111864905,4355,4355,4355,4355,0
20240628,181700,111864905,4355,4355,4355,4355,0
20240628,181600,111864905,4355,4355,4355,4355,0
20240628,181500,111864905,4355,4355,4355,4355,0
20240628,181400,111864905,4355,4355,4355,4355,0
20240628,181300,111864905,4355,4355,4355,4355,0
20240628,181200,111864905,4355,4355,4355,4355,0
20240628,181100,111864905,4355,4355,4355,4355,0
20240628,181000,111864905,4355,4355,4355,4355,0
20240628,180900,111864905,4355,4355,4355,4355,0
20240628,180800,111864905,4355,4355,4355,4355,0
20240628,180700,111864905,4355,4355,4355,4355,0
20240628,180600,111864905,4355,4355,4355,4355,0
20240628,180500,111864905,4355,4355,4355,4355,0
20240628,180400,111864905,4355,4355,4355,4355,0
20240628,180300,111864905,4355,4355,4355,4355,0
20240628,180200,111864905,4355,4355,4355,4355,0
20240628,180100,111864905,4355,4355,4355,4355,596
20240628,180000,111864905,4355,4355,4355,4355,0
20240628,175900,111864905,4355,4355,4355,4355,0
20240628,175800,111864905,4355,4355,4355,4355,0
20240628,175700,111864905,4355,4355,4355,4355,0
20240628,175600,111864905,4355,4355,4355,4355,0
20240628,175500,111864905,4355,4355,4355,4355,0
20240628,175400,111864905,4355,4355,4355,4355,0
20240628,175300,111864905,4355,4355,4355,4355,0
20240628,175200,111864905,4355,4355,4355,4355,0
20240628,175100,111864905,4355,4355,4355,4355,0
20240628,175000,111864905,4355,4355,4355,4355,0
20240628,174900,111864905,4355,4355,4355,4355,0
20240628,174800,111864905,4355,4355,4355,4355,0
20240628,174700,111864905,4355,4355,4355,4355,0
20240628,174600,111864905,4355,4355,4355,4355,0
20240628,174500,111864905,4355,4355,4355,4355,0
20240628,174400,111864905,4355,4355,4355,4355,0
20240628,174300,111864905,4355,4355,4355,4355,0
20240628,174200,111864905,4355,4355,4355,4355,0
20240628,174100,111864905,4355,4355,4355,4355,0
20240628,174000,111864905,4355,4355,4355,4355,0
20240628,173900,111864905,4355,4355,4355,4355,0
20240628,173800,111864905,4355,4355,4355,4355,0
20240628,173700,111864905,4355,4355,4355,4355,0
20240628,173600,111864905,4355,4355,4355,4355,0
20240628,173500,111864905,4355,4355,4355,4355,0
20240628,173400,111864905,4355,4355,4355,4355,0
20240628,173300,111864905,4355,4355,4355,4355,0
20240628,173200,111864905,4355,4355,4355,4355,0
20240628,173100,111864905,4355,4355,4355,4355,596
20240628,173000,111864905,4355,4355,4355,4355,0
20240628,172900,111864905,4355,4355,4355,4355,0
20240628,172800,111864905,4355,4355,4355,4355,0
20240628,172700,111864905,4355,4355,4355,4355,0
20240628,172600,111864905,4355,4355,4355,4355,0
20240628,172500,111864905,4355,4355,4355,4355,0
20240628,172400,111864905,4355,4355,4355,4355,0
20240628,172300,111864905,4355,4355,4355,4355,0
20240628,172200,111864905,4355,4355,4355,4355,0
20240628,172100,111864905,4355,4355,4355,4355,0
20240628,172000,111864905,4355,4355,4355,4355,0
20240628,171900,111864905,4355,4355,4355,4355,0
20240628,171800,111864905,4355,4355,4355,4355,0
20240628,171700,111864905,4355,4355,4355,4355,0
20240628,171600,111864905,4355,4355,4355,4355,0
20240628,171500,111864905,4355,4355,4355,4355,0
20240628,171400,111864905,4355,4355,4355,4355,0
20240628,171300,111864905,4355,4355,4355,4355,0
20240628,171200,111864905,4355,4355,4355,4355,0
20240628,171100,111864905,4355,4355,4355,4355,0
20240628,171000,111864905,4355,4355,4355,4355,0
20240628,170900,111864905,4355,4355,4355,4355,0
20240628,170800,111864905,4355,4355,4355,4355,0
20240628,170700,111864905,4355,4355,4355,4355,0
20240628,170600,111864905,4355,4355,4355,4355,0
20240628,170500,111864905,4355,4355,4355,4355,0
20240628,170400,111864905,4355,4355,4355,4355,0
20240628,170300,111864905,4355,4355,4355,4355,0
20240628,170200,111864905,4355,4355,4355,4355,0
20240628,170100,111864905,4355,4355,4355,4355,596
20240628,170000,111864905,4355,4355,4355,4355,0
20240628,165900,111864905,4355,4355,4355,4355,0
20240628,165800,111864905,4355,4355,4355,4355,0
20240628,165700,111864905,4355,4355,4355,4355,0
20240628,165600,111864905,4355,4355,4355,4355,0
20240628,165500,111864905,4355,4355,4355,4355,0
20240628,165400,111864905,4355,4355,4355,4355,0
20240628,165300,111864905,4355,4355,4355,4355,0
20240628,165200,111864905,4355,4355,4355,4355,0
20240628,165100,111864905,4355,4355,4355,4355,0
20240628,165000,111864905,4355,4355,4355,4355,0
20240628,164900,111864905,4355,4355,4355,4355,0
20240628,164800,111864905,4355,4355,4355,4355,0
20240628,164700,111864905,4355,4355,4355,4355,0
20240628,164600,111864905,4355,4355,4355,4355,0
20240628,164500,111864905,4355,4355,4355,4355,0
20240628,164400,111864905,4355,4355,4355,4355,0
20240628,164300,111864905,4355,4355,4355,4355,0
20240628,164200,111864905,4355,4355,4355,4355,0
20240628,164100,111864905,4355,4355,4355,4355,0
20240628,164000,111864905,4355,4355,4355,4355,0
20240628,163900,111864905,4355,4355,4355,4355,0
20240628,163800,111864905,4355,4355,4355,4355,0
20240628,163700,111864905,4355,4355,4355,4355,0
20240628,163600,111864905,4355,4355,4355,4355,0
20240628,163500,111864905,4355,4355,4355,4355,0
20240628,163400,111864905,4355,4355,4355,4355,0
20240628,163300,111864905,4355,4355,4355,4355,0
20240628,163200,111864905,4355,4355,4355,4355,0
20240628,163100,111864905,4355,4355,4355,4355,596
20240628,163000,111864905,4355,4355,4355,4355,0
20240628,162900,111864905,4355,4355,4355,4355,0
20240628,162800,111864905,4355,4355,4355,4355,0
20240628,162700,111864905,4355,4355,4355,4355,0
20240628,162600,111864905,4355,4355,4355,4355,0
20240628,162500,111864905,4355,4355,4355,4355,0
20240628,162400,111864905,4355,4355,4355,4355,0
20240628,162300,111864905,4355,4355,4355,4355,0
20240628,162200,111864905,4355,4355,4355,4355,0
20240628,162100,111864905,4355,4355,4355,4355,0
20240628,162000,111864905,4355,4355,4355,4355,0
20240628,161900,111864905,4355,4355,4355,4355,0
20240628,161800,111864905,4355,4355,4355,4355,0
20240628,161700,111864905,4355,4355,4355,4355,0
20240628,161600,111864905,4355,4355,4355,4355,0
20240628,161500,111864905,4355,4355,4355,4355,0
20240628,161400,111864905,4355,4355,4355,4355,0
20240628,161300,111864905,4355,4355,4355,4355,0
20240628,161200,111864905,4355,4355,4355,4355,0
20240628,161100,111864905,4355,4355,4355,4355,0
20240628,161000,111864905,4355,4355,4355,4355,0
20240628,160900,111864905,4355,4355,4355,4355,0
20240628,160800,111864905,4355,4355,4355,4355,0
20240628,160700,111864905,4355,4355,4355,4355,0
20240628,160600,111864905,4355,4355,4355,4355,0
20240628,160500,111864905,4355,4355,4355,4355,0
20240628,160400,111864905,4355,4355,4355,4355,0
20240628,160300,111864905,4355,4355,4355,4355,0
20240628,160200,111864905,4355,4355,4355,4355,0
20240628,160100,111864905,4355,4355,4355,4355,596
20240628,160000,111864905,4355,4355,4355,4355,0
20240628,155900,111864905,4355,4355,4355,4355,0
20240628,155800,111864905,4355,4355,4355,4355,0
20240628,155700,111864905,4355,4355,4355,4355,0
20240628,155600,111864905,4355,4355,4355,4355,0
20240628,155500,111864905,4355,4355,4355,4355,0
20240628,155400,111864905,4355,4355,4355,4355,0
20240628,155300,111864905,4355,4355,4355,4355,0
20240628,155200,111864905,4355,4355,4355,4355,0
20240628,155100,111864905,4355,4355,4355,4355,0
20240628,155000,111864905,4355,4355,4355,4355,0
20240628,154900,111864905,4355,4355,4355,4355,0
20240628,154800,111864905,4355,4355,4355,4355,0
20240628,154700,111864905,4355,4355,4355,4355,0
20240628,154600,111864905,4355,4355,4355,4355,0
20240628,154500,111864905,4355,4355,4355,4355,0
20240628,154400,111864905,4355,4355,4355,4355,0
20240628,154300,111864905,4355,4355,4355,4355,0
20240628,154200,111864905,4355,4355,4355,4355,0
20240628,154100,111864905,4355,4355,4355,4355,0
20240628,154000,111864905,4355,4355,4355,4355,0
20240628,153900,111864905,4355,4355,4355,4355,0
20240628,153800,111864905,4355,4355,4355,4355,0
20240628,153700,111864905,4355,4355,4355,4355,0
20240628,153600,111864905,4355,4355,4355,4355,0
20240628,153500,111864905,4355,4355,4355,4355,0
20240628,153400,111864905,4355,4355,4355,4355,0
20240628,153300,111864905,4355,4355,4355,4355,0
20240628,153200,111864905,4355,4355,4355,4355,0
20240628,153100,111864905,4355,4355,4355,4355,596
20240628,153000,111864905,4355,4355,4355,4355,596
20240628,152900,109269325,4385,4385,4385,4385,0
20240628,152800,109269325,4385,4385,4385,4385,0
20240628,152700,109269325,4385,4385,4385,4385,0
20240628,152600,109269325,4385,4385,4385,4385,0
20240628,152500,109269325,4385,4385,4385,4385,0
20240628,152400,109269325,4385,4385,4385,4385,0
20240628,152300,109269325,4385,4385,4385,4385,0
20240628,152200,109269325,4385,4385,4385,4385,0
20240628,152100,109269325,4385,4385,4385,4385,0
20240628,152000,109269325,4385,4385,4385,4385,0
20240628,151900,109269325,4385,4385,4385,4385,1
20240628,151800,109264940,4370,4370,4370,4370,2
20240628,151700,109256200,4370,4370,4370,4370,1
20240628,151600,109251830,4375,4370,4375,4370,241
20240628,151500,108197555,4375,4375,4375,4375,0
20240628,151400,108197555,4375,4375,4375,4375,0
20240628,151300,108197555,4375,4375,4375,4375,0
20240628,151200,108197555,4375,4375,4375,4375,0
20240628,151100,108197555,4375,4375,4375,4375,0
20240628,151000,108197555,4375,4375,4375,4375,0
20240628,150900,108197555,4375,4375,4375,4375,0
20240628,150800,108197555,4375,4375,4375,4375,96
20240628,150700,107777555,4375,4375,4375,4375,0
20240628,150600,107777555,4375,4375,4375,4375,0
20240628,150500,107777555,4375,4375,4375,4375,0
20240628,150400,107777555,4375,4375,4375,4375,100
20240628,150300,107340055,4375,4375,4375,4375,100
20240628,150200,106902555,4375,4375,4375,4375,0
20240628,150100,106902555,4375,4375,4375,4375,0
20240628,150000,106902555,4375,4375,4375,4375,0
20240628,145900,106902555,4375,4375,4375,4375,0
20240628,145800,106902555,4375,4375,4375,4375,0
20240628,145700,106902555,4375,4375,4375,4375,0
20240628,145600,106902555,4375,4375,4375,4375,12
20240628,145500,106850055,4380,4380,4380,4380,5
20240628,145400,106828155,4380,4380,4380,4380,2
20240628,145300,106819395,4375,4380,4380,4355,523
20240628,145200,104533880,4385,4385,4385,4385,0
20240628,145100,104533880,4385,4385,4385,4385,0
20240628,145000,104533880,4385,4385,4385,4385,0
20240628,144900,104533880,4385,4385,4385,4385,0
20240628,144800,104533880,4385,4380,4385,4380,8
20240628,144700,104498830,4385,4385,4385,4385,2
20240628,144600,104490060,4385,4385,4385,4385,0
20240628,144500,104490060,4385,4385,4385,4385,2
20240628,144400,104481290,4390,4390,4390,4390,0
20240628,144300,104481290,4390,4390,4390,4390,0
20240628,144200,104481290,4390,4390,4390,4390,0
20240628,144100,104481290,4390,4390,4390,4390,0
20240628,144000,104481290,4390,4390,4390,4390,0
20240628,143900,104481290,4390,4390,4390,4390,0
20240628,143800,104481290,4390,4390,4390,4390,0
20240628,143700,104481290,4390,4390,4390,4390,0
20240628,143600,104481290,4390,4390,4390,4390,0
20240628,143500,104481290,4390,4390,4390,4390,0
20240628,143400,104481290,4390,4390,4390,4390,0
20240628,143300,104481290,4390,4390,4390,4390,0
20240628,143200,104481290,4390,4390,4390,4390,0
20240628,143100,104481290,4390,4390,4390,4390,0
20240628,143000,104481290,4390,4390,4390,4390,0
20240628,142900,104481290,4390,4390,4390,4390,0
20240628,142800,104481290,4390,4390,4390,4390,0
20240628,142700,104481290,4390,4390,4390,4390,0
20240628,142600,104481290,4390,4390,4390,4390,0
20240628,142500,104481290,4390,4390,4390,4390,0
20240628,142400,104481290,4390,4390,4390,4390,0
20240628,142300,104481290,4390,4390,4390,4390,0
20240628,142200,104481290,4390,4390,4390,4390,0
20240628,142100,104481290,4390,4390,4390,4390,1
20240628,142000,104476900,4385,4385,4385,4385,0
20240628,141900,104476900,4385,4385,4385,4385,0
20240628,141800,104476900,4385,4385,4385,4385,0
20240628,141700,104476900,4385,4385,4385,4385,0
20240628,141600,104476900,4385,4385,4385,4385,0
20240628,141500,104476900,4385,4395,4395,4385,3
20240628,141400,104463735,4360,4380,4380,4360,5213
20240628,141300,81695270,4385,4385,4385,4385,0
20240628,141200,81695270,4385,4385,4385,4385,0
20240628,141100,81695270,4385,4385,4385,4385,0
20240628,141000,81695270,4385,4385,4385,4385,0
20240628,140900,81695270,4385,4385,4385,4385,0
20240628,140800,81695270,4385,4385,4385,4385,0
20240628,140700,81695270,4385,4385,4385,4385,0
20240628,140600,81695270,4385,4385,4385,4385,3
20240628,140500,81682115,4385,4390,4390,4385,1102
20240628,140400,76844730,4395,4395,4395,4395,0
20240628,140300,76844730,4395,4395,4395,4395,0
20240628,140200,76844730,4395,4410,4410,4395,8
20240628,140100,76809545,4390,4395,4395,4390,116
20240628,140000,76300300,4400,4400,4400,4400,1
20240628,135900,76295900,4410,4410,4410,4410,1
20240628,135800,76291490,4405,4405,4405,4405,0
20240628,135700,76291490,4405,4405,4405,4405,0
20240628,135600,76291490,4405,4405,4405,4405,0
20240628,135500,76291490,4405,4405,4405,4405,1
20240628,135400,76287085,4390,4390,4390,4390,0
20240628,135300,76287085,4390,4390,4390,4390,0
20240628,135200,76287085,4390,4390,4390,4390,0
20240628,135100,76287085,4390,4390,4390,4390,0
20240628,135000,76287085,4390,4390,4390,4390,0
20240628,134900,76287085,4390,4390,4390,4390,0
20240628,134800,76287085,4390,4390,4390,4390,0
20240628,134700,76287085,4390,4390,4390,4390,0
20240628,134600,76287085,4390,4390,4390,4390,0
20240628,134500,76287085,4390,4390,4390,4390,0
20240628,134400,76287085,4390,4400,4400,4390,526
20240628,134300,73977535,4410,4410,4410,4410,0
20240628,134200,73977535,4410,4410,4410,4410,0
20240628,134100,73977535,4410,4410,4410,4410,0
20240628,134000,73977535,4410,4410,4410,4410,0
20240628,133900,73977535,4410,4410,4410,4410,0
20240628,133800,73977535,4410,4410,4410,4410,0
20240628,133700,73977535,4410,4410,4410,4410,0
20240628,133600,73977535,4410,4410,4410,4410,1
20240628,133500,73973125,4405,4405,4405,4405,0
20240628,133400,73973125,4405,4405,4405,4405,0
20240628,133300,73973125,4405,4405,4405,4405,0
20240628,133200,73973125,4405,4405,4405,4405,0
20240628,133100,73973125,4405,4405,4405,4405,0
20240628,133000,73973125,4405,4405,4405,4405,0
20240628,132900,73973125,4405,4405,4405,4405,0
20240628,132800,73973125,4405,4405,4405,4405,0
20240628,132700,73973125,4405,4405,4405,4405,1
20240628,132600,73968720,4405,4405,4405,4405,0
20240628,132500,73968720,4405,4405,4405,4405,0
20240628,132400,73968720,4405,4405,4405,4405,1
20240628,132300,73964315,4395,4395,4395,4395,0
20240628,132200,73964315,4395,4395,4395,4395,0
20240628,132100,73964315,4395,4395,4395,4395,0
20240628,132000,73964315,4395,4395,4395,4395,0
20240628,131900,73964315,4395,4400,4400,4395,40
20240628,131800,73788505,4400,4405,4405,4400,8
20240628,131700,73753285,4400,4400,4400,4400,0
20240628,131600,73753285,4400,4400,4400,4400,0
20240628,131500,73753285,4400,4400,4400,4400,0
20240628,131400,73753285,4400,4400,4400,4400,0
20240628,131300,73753285,4400,4400,4400,4400,0
20240628,131200,73753285,4400,4400,4400,4400,0
20240628,131100,73753285,4400,4400,4400,4400,0
20240628,131000,73753285,4400,4400,4400,4400,0
20240628,130900,73753285,4400,4400,4400,4400,0
20240628,130800,73753285,4400,4400,4400,4400,90
20240628,130700,73357285,4395,4395,4395,4395,0
20240628,130600,73357285,4395,4395,4395,4395,0
20240628,130500,73357285,4395,4395,4395,4395,0
20240628,130400,73357285,4395,4395,4395,4395,0
20240628,130300,73357285,4395,4395,4395,4395,0
20240628,130200,73357285,4395,4395,4395,4395,0
20240628,130100,73357285,4395,4400,4400,4395,1170
20240628,130000,68214075,4400,4410,4415,4400,54
20240628,125900,67976430,4400,4400,4400,4400,0
20240628,125800,67976430,4400,4400,4400,4400,0
20240628,125700,67976430,4400,4400,4400,4400,0
20240628,125600,67976430,4400,4400,4400,4400,0
20240628,125500,67976430,4400,4400,4400,4400,0
20240628,125400,67976430,4400,4400,4400,4400,0
20240628,125300,67976430,4400,4400,4400,4400,0
20240628,125200,67976430,4400,4400,4400,4400,0
20240628,125100,67976430,4400,4400,4400,4400,0
20240628,125000,67976430,4400,4400,4400,4400,0
20240628,124900,67976430,4400,4400,4400,4400,0
20240628,124800,67976430,4400,4400,4400,4400,0
20240628,124700,67976430,4400,4400,4400,4400,0
20240628,124600,67976430,4400,4400,4400,4400,0
20240628,124500,67976430,4400,4400,4400,4400,0
20240628,124400,67976430,4400,4400,4400,4400,0
20240628,124300,67976430,4400,4400,4400,4400,110
20240628,124200,67492430,4410,4410,4410,4410,1
20240628,124100,67488020,4400,4400,4400,4400,0
20240628,124000,67488020,4400,4405,4405,4400,1300
20240628,123900,61767945,4410,4410,4410,4410,0
20240628,123800,61767945,4410,4410,4410,4410,0
20240628,123700,61767945,4410,4410,4410,4410,96
20240628,123600,61344585,4415,4415,4415,4415,0
20240628,123500,61344585,4415,4415,4415,4415,0
20240628,123400,61344585,4415,4415,4415,4415,0
20240628,123300,61344585,4415,4415,4415,4415,0
20240628,123200,61344585,4415,4415,4415,4415,0
20240628,123100,61344585,4415,4415,4415,4415,0
20240628,123000,61344585,4415,4415,4415,4415,0
20240628,122900,61344585,4415,4415,4415,4415,5
20240628,122800,61322510,4415,4415,4415,4415,0
20240628,122700,61322510,4415,4415,4415,4415,0
20240628,122600,61322510,4415,4415,4415,4415,0
20240628,122500,61322510,4415,4415,4415,4415,46
20240628,122400,61119420,4420,4420,4420,4420,0
20240628,122300,61119420,4420,4420,4420,4420,0
20240628,122200,61119420,4420,4420,4420,4420,0
20240628,122100,61119420,4420,4420,4420,4420,0
20240628,122000,61119420,4420,4415,4420,4415,7
20240628,121900,61088510,4415,4415,4415,4415,0
20240628,121800,61088510,4415,4415,4415,4415,0
20240628,121700,61088510,4415,4415,4415,4415,0
20240628,121600,61088510,4415,4415,4415,4415,22
20240628,121500,60991380,4420,4420,4420,4420,0
20240628,121400,60991380,4420,4420,4420,4420,0
20240628,121300,60991380,4420,4420,4420,4420,0
20240628,121200,60991380,4420,4420,4420,4420,0
20240628,121100,60991380,4420,4420,4420,4420,0
20240628,121000,60991380,4420,4420,4420,4420,0
20240628,120900,60991380,4420,4420,4420,4420,0
20240628,120800,60991380,4420,4420,4420,4420,0
20240628,120700,60991380,4420,4420,4420,4420,0
20240628,120600,60991380,4420,4420,4420,4420,0
20240628,120500,60991380,4420,4420,4420,4420,0
20240628,120400,60991380,4420,4420,4420,4420,1
20240628,120300,60986960,4405,4405,4405,4405,4
20240628,120200,60969340,4405,4405,4405,4405,13
20240628,120100,60912075,4405,4405,4405,4405,0
20240628,120000,60912075,4405,4405,4405,4405,3
20240628,115900,60898860,4405,4405,4405,4405,1
20240628,115800,60894455,4405,4405,4405,4405,1
20240628,115700,60890050,4420,4420,4420,4395,4
20240628,115600,60872410,4400,4405,4405,4390,413
20240628,115500,59055225,4415,4415,4415,4415,0
20240628,115400,59055225,4415,4415,4415,4415,0
20240628,115300,59055225,4415,4415,4415,4415,0
20240628,115200,59055225,4415,4415,4415,4415,0
20240628,115100,59055225,4415,4415,4415,4415,1
20240628,115000,59050810,4400,4405,4405,4400,500
20240628,114900,56850345,4420,4420,4420,4420,0
20240628,114800,56850345,4420,4420,4420,4420,0
20240628,114700,56850345,4420,4420,4420,4420,0
20240628,114600,56850345,4420,4420,4420,4420,0
20240628,114500,56850345,4420,4420,4420,4420,0
20240628,114400,56850345,4420,4415,4420,4400,1690
20240628,114300,49400175,4420,4415,4420,4415,11
20240628,114200,49351605,4425,4425,4425,4425,0
20240628,114100,49351605,4425,4425,4425,4425,0
20240628,114000,49351605,4425,4425,4425,4425,0
20240628,113900,49351605,4425,4425,4425,4425,0
20240628,113800,49351605,4425,4425,4425,4425,0
20240628,113700,49351605,4425,4420,4425,4420,1774
20240628,113600,41510520,4420,4420,4420,4420,1
20240628,113500,41506100,4405,4405,4405,4405,0
20240628,113400,41506100,4405,4405,4405,4405,0
20240628,113300,41506100,4405,4405,4405,4405,0
20240628,113200,41506100,4405,4415,4415,4405,4
20240628,113100,41488455,4420,4420,4420,4420,0
20240628,113000,41488455,4420,4420,4420,4420,0
20240628,112900,41488455,4420,4420,4420,4420,0
20240628,112800,41488455,4420,4420,4420,4420,0
20240628,112700,41488455,4420,4420,4420,4420,0
20240628,112600,41488455,4420,4420,4420,4420,0
20240628,112500,41488455,4420,4420,4420,4420,29
20240628,112400,41360275,4410,4410,4410,4410,0
20240628,112300,41360275,4410,4410,4410,4410,0
20240628,112200,41360275,4410,4410,4410,4410,0
20240628,112100,41360275,4410,4410,4410,4410,0
20240628,112000,41360275,4410,4410,4410,4410,0
20240628,111900,41360275,4410,4410,4410,4410,3
20240628,111800,41347045,4415,4415,4415,4415,0
20240628,111700,41347045,4415,4415,4415,4415,0
20240628,111600,41347045,4415,4415,4415,4415,0
20240628,111500,41347045,4415,4415,4415,4415,0
20240628,111400,41347045,4415,4415,4415,4415,2
20240628,111300,41338215,4420,4420,4420,4420,0
20240628,111200,41338215,4420,4410,4420,4405,4
20240628,111100,41320575,4420,4420,4420,4420,0
20240628,111000,41320575,4420,4420,4420,4420,0
20240628,110900,41320575,4420,4405,4420,4405,28
20240628,110800,41197020,4390,4390,4390,4390,51
20240628,110700,40973130,4405,4405,4405,4405,0
20240628,110600,40973130,4405,4405,4405,4405,0
20240628,110500,40973130,4405,4405,4405,4405,1
20240628,110400,40968725,4400,4400,4400,4400,0
20240628,110300,40968725,4400,4400,4400,4400,0
20240628,110200,40968725,4400,4400,4400,4400,1
20240628,110100,40964325,4395,4395,4400,4395,7
20240628,110000,40933555,4395,4390,4395,4385,10
20240628,105900,40889670,4385,4390,4390,4385,265
20240628,105800,39727640,4410,4410,4410,4410,102
20240628,105700,39277820,4415,4415,4415,4415,0
20240628,105600,39277820,4415,4410,4415,4400,5
20240628,105500,39255770,4415,4415,4415,4415,0
20240628,105400,39255770,4415,4415,4415,4415,0
20240628,105300,39255770,4415,4415,4415,4415,0
20240628,105200,39255770,4415,4405,4415,4405,21
20240628,105100,39163170,4395,4395,4395,4395,0
20240628,105000,39163170,4395,4395,4395,4395,0
20240628,104900,39163170,4395,4395,4395,4395,0
20240628,104800,39163170,4395,4395,4395,4395,0
20240628,104700,39163170,4395,4395,4395,4395,0
20240628,104600,39163170,4395,4395,4395,4395,501
20240628,104500,36961275,4395,4395,4420,4395,6
20240628,104400,36934880,4385,4385,4385,4385,1
20240628,104300,36930495,4375,4375,4375,4375,1
20240628,104200,36926120,4380,4380,4385,4380,3
20240628,104100,36912975,4375,4375,4375,4375,1
20240628,104000,36908600,4385,4385,4420,4375,26
20240628,103900,36794500,4380,4380,4380,4380,0
20240628,103800,36794500,4380,4380,4380,4380,0
20240628,103700,36794500,4380,4380,4380,4380,1
20240628,103600,36790120,4380,4380,4380,4380,0
20240628,103500,36790120,4380,4380,4380,4380,1
20240628,103400,36785740,4420,4420,4420,4420,0
20240628,103300,36785740,4420,4420,4420,4420,0
20240628,103200,36785740,4420,4420,4420,4420,0
20240628,103100,36785740,4420,4390,4420,4390,2
20240628,103000,36776930,4375,4375,4375,4375,0
20240628,102900,36776930,4375,4375,4375,4375,0
20240628,102800,36776930,4375,4375,4375,4375,0
20240628,102700,36776930,4375,4390,4390,4375,9
20240628,102600,36737495,4420,4400,4420,4375,33
20240628,102500,36592310,4385,4385,4385,4385,0
20240628,102400,36592310,4385,4385,4385,4385,0
20240628,102300,36592310,4385,4385,4385,4385,1
20240628,102200,36587925,4420,4385,4420,4385,3
20240628,102100,36574735,4420,4420,4420,4420,1
20240628,102000,36570315,4380,4385,4390,4370,292
20240628,101900,35291325,4375,4400,4400,4375,10
20240628,101800,35247475,4420,4420,4420,4420,0
20240628,101700,35247475,4420,4420,4420,4420,0
20240628,101600,35247475,4420,4420,4420,4420,0
20240628,101500,35247475,4420,4420,4420,4420,0
20240628,101400,35247475,4420,4420,4420,4420,0
20240628,101300,35247475,4420,4420,4420,4375,4
20240628,101200,35229885,4375,4405,4405,4375,120
20240628,101100,34703030,4390,4400,4400,4390,1560
20240628,101000,27839365,4405,4405,4405,4405,0
20240628,100900,27839365,4405,4405,4405,4405,1
20240628,100800,27834960,4410,4410,4410,4410,0
20240628,100700,27834960,4410,4405,4410,4405,154
20240628,100600,27156585,4405,4405,4405,4405,0
20240628,100500,27156585,4405,4405,4405,4405,0
20240628,100400,27156585,4405,4405,4405,4405,2
20240628,100300,27147775,4405,4405,4405,4405,0
20240628,100200,27147775,4405,4405,4405,4405,0
20240628,100100,27147775,4405,4415,4415,4405,1190
20240628,100000,21905810,4420,4420,4420,4420,1
20240628,095900,21901390,4425,4425,4425,4425,0
20240628,095800,21901390,4425,4425,4425,4425,0
20240628,095700,21901390,4425,4425,4425,4425,0
20240628,095600,21901390,4425,4425,4425,4425,0
20240628,095500,21901390,4425,4425,4425,4425,0
20240628,095400,21901390,4425,4425,4425,4425,1
20240628,095300,21896965,4415,4415,4415,4415,26
20240628,095200,21782175,4420,4430,4430,4420,101
20240628,095100,21335745,4405,4420,4435,4405,1741
20240628,095000,13642510,4420,4420,4420,4420,1
20240628,094900,13638090,4415,4405,4415,4405,287
20240628,094800,12372855,4405,4405,4405,4405,100
20240628,094700,11932355,4405,4405,4405,4405,0
20240628,094600,11932355,4405,4405,4420,4405,16
20240628,094500,11861860,4395,4395,4395,4395,0
20240628,094400,11861860,4395,4395,4395,4395,0
20240628,094300,11861860,4395,4395,4395,4395,0
20240628,094200,11861860,4395,4395,4395,4395,0
20240628,094100,11861860,4395,4395,4395,4395,0
20240628,094000,11861860,4395,4395,4395,4395,0
20240628,093900,11861860,4395,4400,4400,4395,252
20240628,093800,10754310,4410,4410,4410,4410,1
20240628,093700,10749900,4380,4380,4380,4380,0
20240628,093600,10749900,4380,4395,4395,4380,40
20240628,093500,10574215,4415,4400,4415,4400,27
20240628,093400,10455355,4405,4405,4405,4405,1
20240628,093300,10450950,4375,4375,4375,4375,400
20240628,093200,8700950,4375,4380,4380,4375,6
20240628,093100,8674675,4410,4380,4410,4375,42
20240628,093000,8489520,4370,4370,4370,4370,0
20240628,092900,8489520,4370,4370,4370,4370,0
20240628,092800,8489520,4370,4385,4385,4370,56
20240628,092700,8244520,4420,4420,4420,4420,1
20240628,092600,8240100,4420,4420,4420,4420,51
20240628,092500,8014680,4420,4420,4420,4420,1
20240628,092400,8010260,4415,4415,4415,4415,30
20240628,092300,7877810,4415,4385,4415,4385,56
20240628,092200,7632220,4415,4380,4415,4375,129
20240628,092100,7067440,4400,4400,4400,4400,0
20240628,092000,7067440,4400,4400,4400,4400,0
20240628,091900,7067440,4400,4400,4400,4400,0
20240628,091800,7067440,4400,4400,4400,4400,0
20240628,091700,7067440,4400,4400,4400,4400,150
20240628,091600,6407440,4385,4385,4385,4385,2
20240628,091500,6398670,4420,4420,4420,4420,0
20240628,091400,6398670,4420,4420,4420,4420,25
20240628,091300,6288170,4425,4415,4425,4415,1000
20240628,091200,1866705,4375,4415,4415,4375,2
20240628,091100,1857915,4380,4380,4380,4380,0
20240628,091000,1857915,4380,4380,4380,4380,0
20240628,090900,1857915,4380,4385,4385,4380,73
20240628,090800,1538170,4415,4415,4415,4415,0
20240628,090700,1538170,4415,4415,4415,4415,1
20240628,090600,1533755,4385,4385,4385,4385,6
20240628,090500,1507445,4450,4450,4450,4450,0
20240628,090400,1507445,4450,4450,4450,4450,0
20240628,090300,1507445,4450,4450,4450,4450,0
20240628,090200,1507445,4450,4405,4450,4405,170
20240628,090100,754625,4405,4405,4405,4405,1
20240628,090000,750220,4385,4360,4385,4360,172