KissMeData/024120/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191100,144631120,4270,4270,4270,4270,587
20240628,191000,144631120,4270,4270,4270,4270,0
20240628,190900,144631120,4270,4270,4270,4270,0
20240628,190800,144631120,4270,4270,4270,4270,0
20240628,190700,144631120,4270,4270,4270,4270,0
20240628,190600,144631120,4270,4270,4270,4270,0
20240628,190500,144631120,4270,4270,4270,4270,0
20240628,190400,144631120,4270,4270,4270,4270,0
20240628,190300,144631120,4270,4270,4270,4270,0
20240628,190200,144631120,4270,4270,4270,4270,0
20240628,190100,144631120,4270,4270,4270,4270,0
20240628,190000,144631120,4270,4270,4270,4270,0
20240628,185900,144631120,4270,4270,4270,4270,0
20240628,185800,144631120,4270,4270,4270,4270,0
20240628,185700,144631120,4270,4270,4270,4270,0
20240628,185600,144631120,4270,4270,4270,4270,0
20240628,185500,144631120,4270,4270,4270,4270,0
20240628,185400,144631120,4270,4270,4270,4270,0
20240628,185300,144631120,4270,4270,4270,4270,0
20240628,185200,144631120,4270,4270,4270,4270,0
20240628,185100,144631120,4270,4270,4270,4270,0
20240628,185000,144631120,4270,4270,4270,4270,0
20240628,184900,144631120,4270,4270,4270,4270,0
20240628,184800,144631120,4270,4270,4270,4270,0
20240628,184700,144631120,4270,4270,4270,4270,0
20240628,184600,144631120,4270,4270,4270,4270,0
20240628,184500,144631120,4270,4270,4270,4270,0
20240628,184400,144631120,4270,4270,4270,4270,0
20240628,184300,144631120,4270,4270,4270,4270,0
20240628,184200,144631120,4270,4270,4270,4270,0
20240628,184100,144631120,4270,4270,4270,4270,587
20240628,184000,144631120,4270,4270,4270,4270,0
20240628,183900,144631120,4270,4270,4270,4270,0
20240628,183800,144631120,4270,4270,4270,4270,0
20240628,183700,144631120,4270,4270,4270,4270,0
20240628,183600,144631120,4270,4270,4270,4270,0
20240628,183500,144631120,4270,4270,4270,4270,0
20240628,183400,144631120,4270,4270,4270,4270,0
20240628,183300,144631120,4270,4270,4270,4270,0
20240628,183200,144631120,4270,4270,4270,4270,0
20240628,183100,144631120,4270,4270,4270,4270,0
20240628,183000,144631120,4270,4270,4270,4270,0
20240628,182900,144631120,4270,4270,4270,4270,0
20240628,182800,144631120,4270,4270,4270,4270,0
20240628,182700,144631120,4270,4270,4270,4270,0
20240628,182600,144631120,4270,4270,4270,4270,0
20240628,182500,144631120,4270,4270,4270,4270,0
20240628,182400,144631120,4270,4270,4270,4270,0
20240628,182300,144631120,4270,4270,4270,4270,0
20240628,182200,144631120,4270,4270,4270,4270,0
20240628,182100,144631120,4270,4270,4270,4270,0
20240628,182000,144631120,4270,4270,4270,4270,0
20240628,181900,144631120,4270,4270,4270,4270,0
20240628,181800,144631120,4270,4270,4270,4270,0
20240628,181700,144631120,4270,4270,4270,4270,0
20240628,181600,144631120,4270,4270,4270,4270,0
20240628,181500,144631120,4270,4270,4270,4270,0
20240628,181400,144631120,4270,4270,4270,4270,0
20240628,181300,144631120,4270,4270,4270,4270,0
20240628,181200,144631120,4270,4270,4270,4270,0
20240628,181100,144631120,4270,4270,4270,4270,587
20240628,181000,144631120,4270,4270,4270,4270,0
20240628,180900,144631120,4270,4270,4270,4270,0
20240628,180800,144631120,4270,4270,4270,4270,0
20240628,180700,144631120,4270,4270,4270,4270,0
20240628,180600,144631120,4270,4270,4270,4270,0
20240628,180500,144631120,4270,4270,4270,4270,0
20240628,180400,144631120,4270,4270,4270,4270,0
20240628,180300,144631120,4270,4270,4270,4270,0
20240628,180200,144631120,4270,4270,4270,4270,0
20240628,180100,144631120,4270,4270,4270,4270,0
20240628,180000,144631120,4270,4270,4270,4270,0
20240628,175900,144631120,4270,4270,4270,4270,0
20240628,175800,144631120,4270,4270,4270,4270,0
20240628,175700,144631120,4270,4270,4270,4270,0
20240628,175600,144631120,4270,4270,4270,4270,0
20240628,175500,144631120,4270,4270,4270,4270,0
20240628,175400,144631120,4270,4270,4270,4270,0
20240628,175300,144631120,4270,4270,4270,4270,0
20240628,175200,144631120,4270,4270,4270,4270,0
20240628,175100,144631120,4270,4270,4270,4270,0
20240628,175000,144631120,4270,4270,4270,4270,0
20240628,174900,144631120,4270,4270,4270,4270,0
20240628,174800,144631120,4270,4270,4270,4270,0
20240628,174700,144631120,4270,4270,4270,4270,0
20240628,174600,144631120,4270,4270,4270,4270,0
20240628,174500,144631120,4270,4270,4270,4270,0
20240628,174400,144631120,4270,4270,4270,4270,0
20240628,174300,144631120,4270,4270,4270,4270,0
20240628,174200,144631120,4270,4270,4270,4270,0
20240628,174100,144631120,4270,4270,4270,4270,587
20240628,174000,144631120,4270,4270,4270,4270,0
20240628,173900,144631120,4270,4270,4270,4270,0
20240628,173800,144631120,4270,4270,4270,4270,0
20240628,173700,144631120,4270,4270,4270,4270,0
20240628,173600,144631120,4270,4270,4270,4270,0
20240628,173500,144631120,4270,4270,4270,4270,0
20240628,173400,144631120,4270,4270,4270,4270,0
20240628,173300,144631120,4270,4270,4270,4270,0
20240628,173200,144631120,4270,4270,4270,4270,0
20240628,173100,144631120,4270,4270,4270,4270,0
20240628,173000,144631120,4270,4270,4270,4270,0
20240628,172900,144631120,4270,4270,4270,4270,0
20240628,172800,144631120,4270,4270,4270,4270,0
20240628,172700,144631120,4270,4270,4270,4270,0
20240628,172600,144631120,4270,4270,4270,4270,0
20240628,172500,144631120,4270,4270,4270,4270,0
20240628,172400,144631120,4270,4270,4270,4270,0
20240628,172300,144631120,4270,4270,4270,4270,0
20240628,172200,144631120,4270,4270,4270,4270,0
20240628,172100,144631120,4270,4270,4270,4270,0
20240628,172000,144631120,4270,4270,4270,4270,0
20240628,171900,144631120,4270,4270,4270,4270,0
20240628,171800,144631120,4270,4270,4270,4270,0
20240628,171700,144631120,4270,4270,4270,4270,0
20240628,171600,144631120,4270,4270,4270,4270,0
20240628,171500,144631120,4270,4270,4270,4270,0
20240628,171400,144631120,4270,4270,4270,4270,0
20240628,171300,144631120,4270,4270,4270,4270,0
20240628,171200,144631120,4270,4270,4270,4270,0
20240628,171100,144631120,4270,4270,4270,4270,587
20240628,171000,144631120,4270,4270,4270,4270,0
20240628,170900,144631120,4270,4270,4270,4270,0
20240628,170800,144631120,4270,4270,4270,4270,0
20240628,170700,144631120,4270,4270,4270,4270,0
20240628,170600,144631120,4270,4270,4270,4270,0
20240628,170500,144631120,4270,4270,4270,4270,0
20240628,170400,144631120,4270,4270,4270,4270,0
20240628,170300,144631120,4270,4270,4270,4270,0
20240628,170200,144631120,4270,4270,4270,4270,0
20240628,170100,144631120,4270,4270,4270,4270,0
20240628,170000,144631120,4270,4270,4270,4270,0
20240628,165900,144631120,4270,4270,4270,4270,0
20240628,165800,144631120,4270,4270,4270,4270,0
20240628,165700,144631120,4270,4270,4270,4270,0
20240628,165600,144631120,4270,4270,4270,4270,0
20240628,165500,144631120,4270,4270,4270,4270,0
20240628,165400,144631120,4270,4270,4270,4270,0
20240628,165300,144631120,4270,4270,4270,4270,0
20240628,165200,144631120,4270,4270,4270,4270,0
20240628,165100,144631120,4270,4270,4270,4270,0
20240628,165000,144631120,4270,4270,4270,4270,0
20240628,164900,144631120,4270,4270,4270,4270,0
20240628,164800,144631120,4270,4270,4270,4270,0
20240628,164700,144631120,4270,4270,4270,4270,0
20240628,164600,144631120,4270,4270,4270,4270,0
20240628,164500,144631120,4270,4270,4270,4270,0
20240628,164400,144631120,4270,4270,4270,4270,0
20240628,164300,144631120,4270,4270,4270,4270,0
20240628,164200,144631120,4270,4270,4270,4270,0
20240628,164100,144631120,4270,4270,4270,4270,587
20240628,164000,144631120,4270,4270,4270,4270,0
20240628,163900,144631120,4270,4270,4270,4270,0
20240628,163800,144631120,4270,4270,4270,4270,0
20240628,163700,144631120,4270,4270,4270,4270,0
20240628,163600,144631120,4270,4270,4270,4270,0
20240628,163500,144631120,4270,4270,4270,4270,0
20240628,163400,144631120,4270,4270,4270,4270,0
20240628,163300,144631120,4270,4270,4270,4270,0
20240628,163200,144631120,4270,4270,4270,4270,0
20240628,163100,144631120,4270,4270,4270,4270,0
20240628,163000,144631120,4270,4270,4270,4270,0
20240628,162900,144631120,4270,4270,4270,4270,0
20240628,162800,144631120,4270,4270,4270,4270,0
20240628,162700,144631120,4270,4270,4270,4270,0
20240628,162600,144631120,4270,4270,4270,4270,0
20240628,162500,144631120,4270,4270,4270,4270,0
20240628,162400,144631120,4270,4270,4270,4270,0
20240628,162300,144631120,4270,4270,4270,4270,0
20240628,162200,144631120,4270,4270,4270,4270,0
20240628,162100,144631120,4270,4270,4270,4270,0
20240628,162000,144631120,4270,4270,4270,4270,0
20240628,161900,144631120,4270,4270,4270,4270,0
20240628,161800,144631120,4270,4270,4270,4270,0
20240628,161700,144631120,4270,4270,4270,4270,0
20240628,161600,144631120,4270,4270,4270,4270,0
20240628,161500,144631120,4270,4270,4270,4270,0
20240628,161400,144631120,4270,4270,4270,4270,0
20240628,161300,144631120,4270,4270,4270,4270,0
20240628,161200,144631120,4270,4270,4270,4270,0
20240628,161100,144631120,4270,4270,4270,4270,587
20240628,161000,144631120,4270,4270,4270,4270,0
20240628,160900,144631120,4270,4270,4270,4270,0
20240628,160800,144631120,4270,4270,4270,4270,0
20240628,160700,144631120,4270,4270,4270,4270,0
20240628,160600,144631120,4270,4270,4270,4270,0
20240628,160500,144631120,4270,4270,4270,4270,0
20240628,160400,144631120,4270,4270,4270,4270,0
20240628,160300,144631120,4270,4270,4270,4270,0
20240628,160200,144631120,4270,4270,4270,4270,0
20240628,160100,144631120,4270,4270,4270,4270,0
20240628,160000,144631120,4270,4270,4270,4270,0
20240628,155900,144631120,4270,4270,4270,4270,0
20240628,155800,144631120,4270,4270,4270,4270,0
20240628,155700,144631120,4270,4270,4270,4270,0
20240628,155600,144631120,4270,4270,4270,4270,0
20240628,155500,144631120,4270,4270,4270,4270,0
20240628,155400,144631120,4270,4270,4270,4270,0
20240628,155300,144631120,4270,4270,4270,4270,0
20240628,155200,144631120,4270,4270,4270,4270,0
20240628,155100,144631120,4270,4270,4270,4270,0
20240628,155000,144631120,4270,4270,4270,4270,0
20240628,154900,144631120,4270,4270,4270,4270,0
20240628,154800,144631120,4270,4270,4270,4270,0
20240628,154700,144631120,4270,4270,4270,4270,0
20240628,154600,144631120,4270,4270,4270,4270,0
20240628,154500,144631120,4270,4270,4270,4270,0
20240628,154400,144631120,4270,4270,4270,4270,0
20240628,154300,144631120,4270,4270,4270,4270,0
20240628,154200,144631120,4270,4270,4270,4270,0
20240628,154100,144631120,4270,4270,4270,4270,587
20240628,154000,144631120,4270,4270,4270,4270,0
20240628,153900,144631120,4270,4270,4270,4270,0
20240628,153800,144631120,4270,4270,4270,4270,0
20240628,153700,144631120,4270,4270,4270,4270,0
20240628,153600,144631120,4270,4270,4270,4270,0
20240628,153500,144631120,4270,4270,4270,4270,0
20240628,153400,144631120,4270,4270,4270,4270,0
20240628,153300,144631120,4270,4270,4270,4270,0
20240628,153200,144631120,4270,4270,4270,4270,0
20240628,153100,144631120,4270,4270,4270,4270,0
20240628,153000,144631120,4270,4270,4270,4270,587
20240628,152900,142124630,4280,4280,4280,4280,0
20240628,152800,142124630,4280,4280,4280,4280,0
20240628,152700,142124630,4280,4280,4280,4280,0
20240628,152600,142124630,4280,4280,4280,4280,0
20240628,152500,142124630,4280,4280,4280,4280,0
20240628,152400,142124630,4280,4280,4280,4280,0
20240628,152300,142124630,4280,4280,4280,4280,0
20240628,152200,142124630,4280,4280,4280,4280,0
20240628,152100,142124630,4280,4280,4280,4280,0
20240628,152000,142124630,4280,4280,4280,4280,0
20240628,151900,142124630,4280,4240,4280,4240,1956
20240628,151800,133788780,4240,4240,4270,4240,740
20240628,151700,130648640,4240,4230,4240,4230,836
20240628,151600,127112260,4225,4225,4225,4225,16
20240628,151500,127044660,4225,4225,4225,4225,0
20240628,151400,127044660,4225,4225,4225,4225,0
20240628,151300,127044660,4225,4225,4225,4225,350
20240628,151200,125565910,4220,4220,4220,4220,0
20240628,151100,125565910,4220,4220,4220,4220,0
20240628,151000,125565910,4220,4220,4220,4220,479
20240628,150900,123544530,4220,4220,4220,4220,99
20240628,150800,123126750,4230,4230,4230,4230,0
20240628,150700,123126750,4230,4230,4230,4230,0
20240628,150600,123126750,4230,4230,4230,4230,0
20240628,150500,123126750,4230,4230,4230,4230,155
20240628,150400,122471100,4220,4220,4220,4220,0
20240628,150300,122471100,4220,4220,4220,4220,0
20240628,150200,122471100,4220,4220,4220,4220,0
20240628,150100,122471100,4220,4220,4220,4220,0
20240628,150000,122471100,4220,4220,4220,4220,0
20240628,145900,122471100,4220,4220,4220,4220,0
20240628,145800,122471100,4220,4220,4220,4220,0
20240628,145700,122471100,4220,4220,4220,4220,0
20240628,145600,122471100,4220,4220,4220,4220,0
20240628,145500,122471100,4220,4220,4220,4220,0
20240628,145400,122471100,4220,4220,4220,4220,0
20240628,145300,122471100,4220,4240,4240,4220,3
20240628,145200,122458400,4220,4240,4240,4220,3012
20240628,145100,109744520,4240,4240,4240,4240,0
20240628,145000,109744520,4240,4240,4240,4240,0
20240628,144900,109744520,4240,4240,4240,4240,1
20240628,144800,109740280,4240,4240,4240,4240,12
20240628,144700,109689400,4240,4240,4240,4240,0
20240628,144600,109689400,4240,4240,4240,4240,0
20240628,144500,109689400,4240,4240,4240,4240,0
20240628,144400,109689400,4240,4240,4240,4240,0
20240628,144300,109689400,4240,4240,4240,4240,0
20240628,144200,109689400,4240,4240,4240,4240,0
20240628,144100,109689400,4240,4240,4240,4240,0
20240628,144000,109689400,4240,4240,4240,4240,0
20240628,143900,109689400,4240,4240,4240,4240,0
20240628,143800,109689400,4240,4240,4240,4240,2
20240628,143700,109680920,4240,4240,4240,4240,200
20240628,143600,108832920,4240,4240,4240,4240,1
20240628,143500,108828680,4220,4220,4220,4220,0
20240628,143400,108828680,4220,4220,4220,4220,0
20240628,143300,108828680,4220,4220,4220,4220,0
20240628,143200,108828680,4220,4220,4220,4220,0
20240628,143100,108828680,4220,4220,4220,4220,3
20240628,143000,108816020,4240,4240,4240,4240,700
20240628,142900,105848020,4240,4240,4240,4240,185
20240628,142800,105063620,4240,4240,4240,4240,0
20240628,142700,105063620,4240,4240,4240,4240,0
20240628,142600,105063620,4240,4240,4240,4240,0
20240628,142500,105063620,4240,4240,4240,4240,0
20240628,142400,105063620,4240,4240,4240,4240,0
20240628,142300,105063620,4240,4240,4240,4240,0
20240628,142200,105063620,4240,4235,4240,4235,503
20240628,142100,102933400,4235,4220,4235,4220,890
20240628,142000,99177570,4240,4240,4240,4240,0
20240628,141900,99177570,4240,4230,4240,4230,72
20240628,141800,98872860,4230,4230,4230,4230,10
20240628,141700,98830560,4230,4230,4230,4230,0
20240628,141600,98830560,4230,4230,4230,4230,0
20240628,141500,98830560,4230,4230,4230,4230,0
20240628,141400,98830560,4230,4230,4230,4230,0
20240628,141300,98830560,4230,4230,4230,4230,1
20240628,141200,98826330,4230,4225,4230,4225,62
20240628,141100,98564325,4225,4220,4225,4220,118
20240628,141000,98066335,4220,4220,4220,4220,120
20240628,140900,97559935,4220,4220,4220,4220,0
20240628,140800,97559935,4220,4220,4220,4220,0
20240628,140700,97559935,4220,4220,4220,4220,0
20240628,140600,97559935,4220,4220,4220,4220,2
20240628,140500,97551495,4220,4220,4220,4220,0
20240628,140400,97551495,4220,4205,4220,4200,365
20240628,140300,96017165,4220,4220,4220,4220,0
20240628,140200,96017165,4220,4220,4220,4220,0
20240628,140100,96017165,4220,4220,4220,4220,0
20240628,140000,96017165,4220,4220,4220,4220,0
20240628,135900,96017165,4220,4220,4220,4220,39
20240628,135800,95852585,4205,4220,4220,4205,22
20240628,135700,95760000,4205,4205,4205,4205,6
20240628,135600,95734770,4205,4205,4205,4205,13
20240628,135500,95680105,4230,4230,4230,4230,0
20240628,135400,95680105,4230,4230,4230,4230,0
20240628,135300,95680105,4230,4230,4230,4230,0
20240628,135200,95680105,4230,4230,4230,4230,0
20240628,135100,95680105,4230,4230,4230,4230,0
20240628,135000,95680105,4230,4230,4230,4230,0
20240628,134900,95680105,4230,4230,4230,4230,0
20240628,134800,95680105,4230,4230,4230,4230,0
20240628,134700,95680105,4230,4230,4230,4230,0
20240628,134600,95680105,4230,4230,4230,4230,3
20240628,134500,95667415,4225,4220,4225,4220,150
20240628,134400,95034220,4220,4220,4220,4220,0
20240628,134300,95034220,4220,4220,4220,4220,0
20240628,134200,95034220,4220,4220,4220,4220,0
20240628,134100,95034220,4220,4220,4220,4220,0
20240628,134000,95034220,4220,4220,4220,4220,70
20240628,133900,94738820,4225,4225,4225,4225,0
20240628,133800,94738820,4225,4225,4225,4225,0
20240628,133700,94738820,4225,4225,4225,4225,0
20240628,133600,94738820,4225,4225,4225,4225,0
20240628,133500,94738820,4225,4225,4225,4225,0
20240628,133400,94738820,4225,4225,4225,4225,0
20240628,133300,94738820,4225,4225,4225,4225,0
20240628,133200,94738820,4225,4225,4225,4225,0
20240628,133100,94738820,4225,4225,4225,4225,0
20240628,133000,94738820,4225,4225,4225,4225,39
20240628,132900,94574045,4225,4225,4225,4225,0
20240628,132800,94574045,4225,4225,4225,4225,1
20240628,132700,94569820,4220,4220,4220,4220,0
20240628,132600,94569820,4220,4220,4220,4220,4
20240628,132500,94552940,4225,4225,4225,4225,0
20240628,132400,94552940,4225,4225,4225,4225,0
20240628,132300,94552940,4225,4220,4225,4220,501
20240628,132200,92438695,4210,4210,4210,4210,0
20240628,132100,92438695,4210,4210,4210,4210,0
20240628,132000,92438695,4210,4210,4210,4210,0
20240628,131900,92438695,4210,4210,4210,4210,0
20240628,131800,92438695,4210,4210,4210,4210,561
20240628,131700,90076885,4200,4200,4200,4200,0
20240628,131600,90076885,4200,4200,4200,4200,0
20240628,131500,90076885,4200,4200,4200,4200,0
20240628,131400,90076885,4200,4200,4200,4200,74
20240628,131300,89766085,4200,4200,4200,4200,114
20240628,131200,89287285,4190,4190,4190,4190,0
20240628,131100,89287285,4190,4190,4190,4190,0
20240628,131000,89287285,4190,4190,4190,4190,0
20240628,130900,89287285,4190,4190,4190,4190,0
20240628,130800,89287285,4190,4190,4190,4190,0
20240628,130700,89287285,4190,4190,4190,4190,1
20240628,130600,89283095,4190,4190,4190,4190,100
20240628,130500,88864095,4190,4190,4190,4190,0
20240628,130400,88864095,4190,4190,4190,4190,0
20240628,130300,88864095,4190,4190,4190,4190,24
20240628,130200,88763535,4190,4190,4190,4190,75
20240628,130100,88449285,4190,4190,4190,4190,0
20240628,130000,88449285,4190,4190,4190,4190,0
20240628,125900,88449285,4190,4190,4190,4190,0
20240628,125800,88449285,4190,4190,4190,4190,0
20240628,125700,88449285,4190,4205,4205,4190,15
20240628,125600,88386240,4210,4210,4210,4210,0
20240628,125500,88386240,4210,4195,4210,4195,500
20240628,125400,86282850,4190,4190,4190,4190,485
20240628,125300,84250700,4190,4190,4190,4190,0
20240628,125200,84250700,4190,4190,4190,4190,0
20240628,125100,84250700,4190,4190,4190,4190,0
20240628,125000,84250700,4190,4190,4190,4190,40
20240628,124900,84083100,4195,4195,4195,4195,0
20240628,124800,84083100,4195,4195,4195,4195,100
20240628,124700,83663600,4195,4195,4195,4195,0
20240628,124600,83663600,4195,4195,4195,4195,100
20240628,124500,83244100,4195,4195,4195,4195,0
20240628,124400,83244100,4195,4195,4195,4195,172
20240628,124300,82522560,4190,4190,4190,4190,0
20240628,124200,82522560,4190,4200,4200,4190,200
20240628,124100,81683910,4200,4200,4200,4200,0
20240628,124000,81683910,4200,4200,4200,4200,0
20240628,123900,81683910,4200,4200,4200,4200,0
20240628,123800,81683910,4200,4200,4200,4200,0
20240628,123700,81683910,4200,4200,4200,4200,0
20240628,123600,81683910,4200,4200,4200,4200,0
20240628,123500,81683910,4200,4200,4200,4200,0
20240628,123400,81683910,4200,4200,4200,4200,0
20240628,123300,81683910,4200,4200,4200,4200,0
20240628,123200,81683910,4200,4200,4200,4200,5
20240628,123100,81662910,4205,4205,4205,4205,0
20240628,123000,81662910,4205,4205,4205,4205,0
20240628,122900,81662910,4205,4205,4205,4205,0
20240628,122800,81662910,4205,4205,4205,4205,1
20240628,122700,81658705,4190,4190,4190,4190,0
20240628,122600,81658705,4190,4190,4190,4190,0
20240628,122500,81658705,4190,4190,4190,4190,0
20240628,122400,81658705,4190,4190,4190,4190,0
20240628,122300,81658705,4190,4190,4190,4190,0
20240628,122200,81658705,4190,4190,4190,4190,0
20240628,122100,81658705,4190,4190,4190,4190,0
20240628,122000,81658705,4190,4190,4190,4190,600
20240628,121900,79144705,4195,4195,4195,4195,0
20240628,121800,79144705,4195,4200,4200,4195,700
20240628,121700,76205705,4200,4200,4200,4200,0
20240628,121600,76205705,4200,4200,4200,4200,0
20240628,121500,76205705,4200,4200,4200,4200,0
20240628,121400,76205705,4200,4200,4200,4200,0
20240628,121300,76205705,4200,4200,4200,4200,2
20240628,121200,76197305,4195,4195,4195,4195,0
20240628,121100,76197305,4195,4195,4195,4195,0
20240628,121000,76197305,4195,4195,4195,4195,0
20240628,120900,76197305,4195,4195,4195,4195,0
20240628,120800,76197305,4195,4195,4195,4195,0
20240628,120700,76197305,4195,4195,4195,4195,0
20240628,120600,76197305,4195,4195,4195,4195,0
20240628,120500,76197305,4195,4195,4195,4195,138
20240628,120400,75618395,4190,4190,4190,4190,0
20240628,120300,75618395,4190,4190,4190,4190,0
20240628,120200,75618395,4190,4190,4190,4190,20
20240628,120100,75534595,4190,4190,4190,4190,0
20240628,120000,75534595,4190,4190,4190,4190,0
20240628,115900,75534595,4190,4190,4190,4190,500
20240628,115800,73439595,4190,4190,4190,4190,0
20240628,115700,73439595,4190,4190,4190,4190,0
20240628,115600,73439595,4190,4190,4190,4190,0
20240628,115500,73439595,4190,4190,4190,4190,52
20240628,115400,73221715,4200,4200,4200,4200,401
20240628,115300,71537515,4190,4190,4190,4190,0
20240628,115200,71537515,4190,4190,4190,4190,0
20240628,115100,71537515,4190,4190,4190,4190,0
20240628,115000,71537515,4190,4190,4190,4190,0
20240628,114900,71537515,4190,4190,4190,4190,0
20240628,114800,71537515,4190,4190,4190,4190,0
20240628,114700,71537515,4190,4190,4190,4190,16
20240628,114600,71470475,4190,4190,4190,4190,0
20240628,114500,71470475,4190,4190,4190,4190,0
20240628,114400,71470475,4190,4190,4190,4190,0
20240628,114300,71470475,4190,4190,4190,4190,0
20240628,114200,71470475,4190,4190,4190,4190,0
20240628,114100,71470475,4190,4190,4190,4190,0
20240628,114000,71470475,4190,4190,4190,4190,0
20240628,113900,71470475,4190,4190,4190,4190,0
20240628,113800,71470475,4190,4190,4190,4190,0
20240628,113700,71470475,4190,4190,4190,4190,0
20240628,113600,71470475,4190,4190,4190,4190,0
20240628,113500,71470475,4190,4195,4195,4190,153
20240628,113400,70829395,4190,4190,4190,4190,0
20240628,113300,70829395,4190,4190,4190,4190,0
20240628,113200,70829395,4190,4190,4190,4190,0
20240628,113100,70829395,4190,4190,4190,4190,0
20240628,113000,70829395,4190,4190,4190,4190,0
20240628,112900,70829395,4190,4190,4190,4190,0
20240628,112800,70829395,4190,4190,4190,4190,0
20240628,112700,70829395,4190,4190,4190,4190,0
20240628,112600,70829395,4190,4190,4190,4190,0
20240628,112500,70829395,4190,4190,4190,4190,0
20240628,112400,70829395,4190,4190,4190,4190,91
20240628,112300,70448105,4200,4200,4200,4200,0
20240628,112200,70448105,4200,4200,4200,4200,0
20240628,112100,70448105,4200,4200,4200,4200,0
20240628,112000,70448105,4200,4200,4200,4200,0
20240628,111900,70448105,4200,4200,4200,4200,0
20240628,111800,70448105,4200,4205,4205,4200,10
20240628,111700,70406080,4205,4205,4205,4205,0
20240628,111600,70406080,4205,4205,4205,4205,0
20240628,111500,70406080,4205,4200,4205,4200,3
20240628,111400,70393475,4190,4190,4190,4190,200
20240628,111300,69555475,4205,4205,4205,4205,0
20240628,111200,69555475,4205,4205,4205,4205,0
20240628,111100,69555475,4205,4205,4205,4205,30
20240628,111000,69429325,4205,4205,4205,4205,0
20240628,110900,69429325,4205,4205,4205,4205,18
20240628,110800,69353635,4205,4205,4205,4205,0
20240628,110700,69353635,4205,4205,4205,4205,0
20240628,110600,69353635,4205,4205,4205,4205,2
20240628,110500,69345225,4205,4205,4205,4205,5
20240628,110400,69324200,4205,4205,4205,4205,0
20240628,110300,69324200,4205,4185,4205,4175,873
20240628,110200,65674420,4185,4185,4185,4185,1
20240628,110100,65670235,4205,4205,4205,4205,0
20240628,110000,65670235,4205,4205,4205,4205,0
20240628,105900,65670235,4205,4195,4205,4185,541
20240628,105800,63405710,4205,4205,4205,4205,7
20240628,105700,63376275,4205,4205,4205,4205,0
20240628,105600,63376275,4205,4205,4205,4205,1
20240628,105500,63372070,4190,4190,4190,4190,1
20240628,105400,63367880,4190,4190,4190,4190,1
20240628,105300,63363690,4185,4190,4190,4185,353
20240628,105200,61886380,4185,4185,4185,4185,0
20240628,105100,61886380,4185,4210,4210,4185,488
20240628,105000,59842045,4205,4210,4210,4205,60
20240628,104900,59589695,4210,4220,4220,4210,10
20240628,104800,59547545,4220,4215,4220,4215,2
20240628,104700,59539110,4195,4195,4195,4195,0
20240628,104600,59539110,4195,4215,4215,4190,589
20240628,104500,57067685,4215,4215,4215,4215,114
20240628,104400,56587175,4215,4215,4215,4215,296
20240628,104300,55339535,4195,4195,4195,4195,0
20240628,104200,55339535,4195,4195,4195,4195,0
20240628,104100,55339535,4195,4195,4195,4195,0
20240628,104000,55339535,4195,4215,4215,4195,548
20240628,103900,53038315,4215,4215,4215,4215,0
20240628,103800,53038315,4215,4215,4215,4215,0
20240628,103700,53038315,4215,4215,4215,4215,0
20240628,103600,53038315,4215,4215,4215,4215,2
20240628,103500,53029885,4195,4195,4195,4195,0
20240628,103400,53029885,4195,4220,4220,4195,474
20240628,103300,51038395,4215,4215,4215,4215,62
20240628,103200,50777065,4215,4215,4215,4215,64
20240628,103100,50507305,4215,4215,4215,4215,0
20240628,103000,50507305,4215,4215,4215,4215,257
20240628,102900,49424050,4215,4215,4215,4215,26
20240628,102800,49314460,4205,4205,4205,4205,743
20240628,102700,46190145,4205,4205,4205,4205,111
20240628,102600,45723390,4205,4205,4205,4205,0
20240628,102500,45723390,4205,4190,4205,4190,404
20240628,102400,44030615,4205,4205,4205,4205,0
20240628,102300,44030615,4205,4205,4205,4205,0
20240628,102200,44030615,4205,4200,4205,4185,510
20240628,102100,41892325,4200,4200,4200,4200,0
20240628,102000,41892325,4200,4200,4205,4200,4
20240628,101900,41875515,4200,4215,4220,4200,1948
20240628,101800,33687675,4220,4220,4220,4220,88
20240628,101700,33316315,4220,4240,4240,4220,971
20240628,101600,29213180,4240,4240,4240,4240,0
20240628,101500,29213180,4240,4240,4240,4230,788
20240628,101400,25878930,4235,4245,4245,4235,923
20240628,101300,21967260,4245,4250,4250,4245,600
20240628,101200,19419885,4285,4285,4285,4285,0
20240628,101100,19419885,4285,4285,4285,4285,0
20240628,101000,19419885,4285,4270,4285,4270,357
20240628,100900,17891995,4270,4255,4270,4250,130
20240628,100800,17339470,4260,4260,4260,4260,229
20240628,100700,16363930,4250,4260,4260,4250,62
20240628,100600,16100245,4270,4270,4270,4270,0
20240628,100500,16100245,4270,4270,4270,4270,0
20240628,100400,16100245,4270,4270,4270,4270,0
20240628,100300,16100245,4270,4270,4270,4270,0
20240628,100200,16100245,4270,4270,4270,4270,34
20240628,100100,15955065,4270,4270,4270,4270,1
20240628,100000,15950795,4270,4265,4270,4265,1001
20240628,095900,11681525,4265,4265,4265,4265,3
20240628,095800,11668730,4265,4265,4265,4265,42
20240628,095700,11489600,4255,4255,4255,4255,230
20240628,095600,10510950,4255,4255,4255,4255,0
20240628,095500,10510950,4255,4255,4255,4255,634
20240628,095400,7813280,4265,4265,4265,4265,10
20240628,095300,7770630,4265,4255,4265,4255,2
20240628,095200,7762110,4260,4265,4265,4260,119
20240628,095100,7255115,4270,4270,4270,4270,0
20240628,095000,7255115,4270,4270,4270,4270,0
20240628,094900,7255115,4270,4270,4270,4270,55
20240628,094800,7020265,4285,4285,4285,4285,0
20240628,094700,7020265,4285,4285,4285,4285,0
20240628,094600,7020265,4285,4285,4285,4285,1
20240628,094500,7015980,4275,4275,4275,4275,0
20240628,094400,7015980,4275,4275,4275,4275,7
20240628,094300,6986055,4290,4280,4290,4280,33
20240628,094200,6844670,4265,4285,4285,4265,71
20240628,094100,6541680,4290,4290,4290,4290,0
20240628,094000,6541680,4290,4290,4290,4290,0
20240628,093900,6541680,4290,4290,4290,4290,0
20240628,093800,6541680,4290,4290,4290,4290,0
20240628,093700,6541680,4290,4290,4290,4290,10
20240628,093600,6498780,4290,4290,4290,4290,7
20240628,093500,6468750,4285,4285,4285,4285,24
20240628,093400,6365910,4285,4285,4285,4285,0
20240628,093300,6365910,4285,4285,4285,4285,0
20240628,093200,6365910,4285,4275,4285,4275,57
20240628,093100,6122035,4275,4275,4275,4275,0
20240628,093000,6122035,4275,4285,4285,4275,21
20240628,092900,6032155,4285,4280,4290,4260,89
20240628,092800,5652270,4290,4280,4290,4255,214
20240628,092700,4740365,4290,4290,4290,4290,20
20240628,092600,4654565,4290,4290,4290,4290,0
20240628,092500,4654565,4290,4290,4290,4290,6
20240628,092400,4628825,4290,4290,4290,4290,2
20240628,092300,4620245,4275,4285,4285,4275,60
20240628,092200,4363450,4290,4290,4290,4290,87
20240628,092100,3990220,4290,4290,4290,4290,0
20240628,092000,3990220,4290,4290,4290,4290,7
20240628,091900,3960190,4295,4295,4295,4295,0
20240628,091800,3960190,4295,4295,4295,4295,4
20240628,091700,3943010,4295,4295,4295,4295,3
20240628,091600,3930125,4295,4295,4295,4295,3
20240628,091500,3917240,4310,4310,4310,4310,0
20240628,091400,3917240,4310,4310,4310,4310,0
20240628,091300,3917240,4310,4310,4310,4310,0
20240628,091200,3917240,4310,4310,4310,4310,0
20240628,091100,3917240,4310,4310,4310,4310,0
20240628,091000,3917240,4310,4295,4310,4280,111
20240628,090900,3441420,4310,4310,4310,4310,0
20240628,090800,3441420,4310,4310,4310,4310,3
20240628,090700,3428490,4310,4310,4310,4310,162
20240628,090600,2730270,4310,4310,4310,4310,0
20240628,090500,2730270,4310,4310,4310,4310,0
20240628,090400,2730270,4310,4310,4310,4310,110
20240628,090300,2256170,4310,4310,4310,4310,0
20240628,090200,2256170,4310,4310,4310,4310,1
20240628,090100,2251860,4310,4290,4310,4255,307
20240628,090000,939790,4310,4290,4310,4290,192