KissMeData/014530/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,190000,872994395,3975,3975,3975,3975,1538
20240624,185900,872994395,3975,3975,3975,3975,0
20240624,185800,872994395,3975,3975,3975,3975,0
20240624,185700,872994395,3975,3975,3975,3975,0
20240624,185600,872994395,3975,3975,3975,3975,0
20240624,185500,872994395,3975,3975,3975,3975,0
20240624,185400,872994395,3975,3975,3975,3975,0
20240624,185300,872994395,3975,3975,3975,3975,0
20240624,185200,872994395,3975,3975,3975,3975,0
20240624,185100,872994395,3975,3975,3975,3975,0
20240624,185000,872994395,3975,3975,3975,3975,0
20240624,184900,872994395,3975,3975,3975,3975,0
20240624,184800,872994395,3975,3975,3975,3975,0
20240624,184700,872994395,3975,3975,3975,3975,0
20240624,184600,872994395,3975,3975,3975,3975,0
20240624,184500,872994395,3975,3975,3975,3975,0
20240624,184400,872994395,3975,3975,3975,3975,0
20240624,184300,872994395,3975,3975,3975,3975,0
20240624,184200,872994395,3975,3975,3975,3975,0
20240624,184100,872994395,3975,3975,3975,3975,0
20240624,184000,872994395,3975,3975,3975,3975,0
20240624,183900,872994395,3975,3975,3975,3975,0
20240624,183800,872994395,3975,3975,3975,3975,0
20240624,183700,872994395,3975,3975,3975,3975,0
20240624,183600,872994395,3975,3975,3975,3975,0
20240624,183500,872994395,3975,3975,3975,3975,0
20240624,183400,872994395,3975,3975,3975,3975,0
20240624,183300,872994395,3975,3975,3975,3975,0
20240624,183200,872994395,3975,3975,3975,3975,0
20240624,183100,872994395,3975,3975,3975,3975,0
20240624,183000,872994395,3975,3975,3975,3975,1538
20240624,182900,872994395,3975,3975,3975,3975,0
20240624,182800,872994395,3975,3975,3975,3975,0
20240624,182700,872994395,3975,3975,3975,3975,0
20240624,182600,872994395,3975,3975,3975,3975,0
20240624,182500,872994395,3975,3975,3975,3975,0
20240624,182400,872994395,3975,3975,3975,3975,0
20240624,182300,872994395,3975,3975,3975,3975,0
20240624,182200,872994395,3975,3975,3975,3975,0
20240624,182100,872994395,3975,3975,3975,3975,0
20240624,182000,872994395,3975,3975,3975,3975,0
20240624,181900,872994395,3975,3975,3975,3975,0
20240624,181800,872994395,3975,3975,3975,3975,0
20240624,181700,872994395,3975,3975,3975,3975,0
20240624,181600,872994395,3975,3975,3975,3975,0
20240624,181500,872994395,3975,3975,3975,3975,0
20240624,181400,872994395,3975,3975,3975,3975,0
20240624,181300,872994395,3975,3975,3975,3975,0
20240624,181200,872994395,3975,3975,3975,3975,0
20240624,181100,872994395,3975,3975,3975,3975,0
20240624,181000,872994395,3975,3975,3975,3975,0
20240624,180900,872994395,3975,3975,3975,3975,0
20240624,180800,872994395,3975,3975,3975,3975,0
20240624,180700,872994395,3975,3975,3975,3975,0
20240624,180600,872994395,3975,3975,3975,3975,0
20240624,180500,872994395,3975,3975,3975,3975,0
20240624,180400,872994395,3975,3975,3975,3975,0
20240624,180300,872994395,3975,3975,3975,3975,0
20240624,180200,872994395,3975,3975,3975,3975,0
20240624,180100,872994395,3975,3975,3975,3975,0
20240624,180000,872994395,3975,3975,3975,3975,1538
20240624,175900,872994395,3975,3975,3975,3975,0
20240624,175800,872994395,3975,3975,3975,3975,0
20240624,175700,872994395,3975,3975,3975,3975,0
20240624,175600,872994395,3975,3975,3975,3975,0
20240624,175500,872994395,3975,3975,3975,3975,0
20240624,175400,872994395,3975,3975,3975,3975,0
20240624,175300,872994395,3975,3975,3975,3975,0
20240624,175200,872994395,3975,3975,3975,3975,0
20240624,175100,872994395,3975,3975,3975,3975,0
20240624,175000,872994395,3975,3975,3975,3975,0
20240624,174900,872994395,3975,3975,3975,3975,0
20240624,174800,872994395,3975,3975,3975,3975,0
20240624,174700,872994395,3975,3975,3975,3975,0
20240624,174600,872994395,3975,3975,3975,3975,0
20240624,174500,872994395,3975,3975,3975,3975,0
20240624,174400,872994395,3975,3975,3975,3975,0
20240624,174300,872994395,3975,3975,3975,3975,0
20240624,174200,872994395,3975,3975,3975,3975,0
20240624,174100,872994395,3975,3975,3975,3975,0
20240624,174000,872994395,3975,3975,3975,3975,0
20240624,173900,872994395,3975,3975,3975,3975,0
20240624,173800,872994395,3975,3975,3975,3975,0
20240624,173700,872994395,3975,3975,3975,3975,0
20240624,173600,872994395,3975,3975,3975,3975,0
20240624,173500,872994395,3975,3975,3975,3975,0
20240624,173400,872994395,3975,3975,3975,3975,0
20240624,173300,872994395,3975,3975,3975,3975,0
20240624,173200,872994395,3975,3975,3975,3975,0
20240624,173100,872994395,3975,3975,3975,3975,0
20240624,173000,872994395,3975,3975,3975,3975,1538
20240624,172900,872994395,3975,3975,3975,3975,0
20240624,172800,872994395,3975,3975,3975,3975,0
20240624,172700,872994395,3975,3975,3975,3975,0
20240624,172600,872994395,3975,3975,3975,3975,0
20240624,172500,872994395,3975,3975,3975,3975,0
20240624,172400,872994395,3975,3975,3975,3975,0
20240624,172300,872994395,3975,3975,3975,3975,0
20240624,172200,872994395,3975,3975,3975,3975,0
20240624,172100,872994395,3975,3975,3975,3975,0
20240624,172000,872994395,3975,3975,3975,3975,0
20240624,171900,872994395,3975,3975,3975,3975,0
20240624,171800,872994395,3975,3975,3975,3975,0
20240624,171700,872994395,3975,3975,3975,3975,0
20240624,171600,872994395,3975,3975,3975,3975,0
20240624,171500,872994395,3975,3975,3975,3975,0
20240624,171400,872994395,3975,3975,3975,3975,0
20240624,171300,872994395,3975,3975,3975,3975,0
20240624,171200,872994395,3975,3975,3975,3975,0
20240624,171100,872994395,3975,3975,3975,3975,0
20240624,171000,872994395,3975,3975,3975,3975,0
20240624,170900,872994395,3975,3975,3975,3975,0
20240624,170800,872994395,3975,3975,3975,3975,0
20240624,170700,872994395,3975,3975,3975,3975,0
20240624,170600,872994395,3975,3975,3975,3975,0
20240624,170500,872994395,3975,3975,3975,3975,0
20240624,170400,872994395,3975,3975,3975,3975,0
20240624,170300,872994395,3975,3975,3975,3975,0
20240624,170200,872994395,3975,3975,3975,3975,0
20240624,170100,872994395,3975,3975,3975,3975,0
20240624,170000,872994395,3975,3975,3975,3975,1538
20240624,165900,872994395,3975,3975,3975,3975,0
20240624,165800,872994395,3975,3975,3975,3975,0
20240624,165700,872994395,3975,3975,3975,3975,0
20240624,165600,872994395,3975,3975,3975,3975,0
20240624,165500,872994395,3975,3975,3975,3975,0
20240624,165400,872994395,3975,3975,3975,3975,0
20240624,165300,872994395,3975,3975,3975,3975,0
20240624,165200,872994395,3975,3975,3975,3975,0
20240624,165100,872994395,3975,3975,3975,3975,0
20240624,165000,872994395,3975,3975,3975,3975,0
20240624,164900,872994395,3975,3975,3975,3975,0
20240624,164800,872994395,3975,3975,3975,3975,0
20240624,164700,872994395,3975,3975,3975,3975,0
20240624,164600,872994395,3975,3975,3975,3975,0
20240624,164500,872994395,3975,3975,3975,3975,0
20240624,164400,872994395,3975,3975,3975,3975,0
20240624,164300,872994395,3975,3975,3975,3975,0
20240624,164200,872994395,3975,3975,3975,3975,0
20240624,164100,872994395,3975,3975,3975,3975,0
20240624,164000,872994395,3975,3975,3975,3975,0
20240624,163900,872994395,3975,3975,3975,3975,0
20240624,163800,872994395,3975,3975,3975,3975,0
20240624,163700,872994395,3975,3975,3975,3975,0
20240624,163600,872994395,3975,3975,3975,3975,0
20240624,163500,872994395,3975,3975,3975,3975,0
20240624,163400,872994395,3975,3975,3975,3975,0
20240624,163300,872994395,3975,3975,3975,3975,0
20240624,163200,872994395,3975,3975,3975,3975,0
20240624,163100,872994395,3975,3975,3975,3975,0
20240624,163000,872994395,3975,3975,3975,3975,1538
20240624,162900,872994395,3975,3975,3975,3975,0
20240624,162800,872994395,3975,3975,3975,3975,0
20240624,162700,872994395,3975,3975,3975,3975,0
20240624,162600,872994395,3975,3975,3975,3975,0
20240624,162500,872994395,3975,3975,3975,3975,0
20240624,162400,872994395,3975,3975,3975,3975,0
20240624,162300,872994395,3975,3975,3975,3975,0
20240624,162200,872994395,3975,3975,3975,3975,0
20240624,162100,872994395,3975,3975,3975,3975,0
20240624,162000,872994395,3975,3975,3975,3975,0
20240624,161900,872994395,3975,3975,3975,3975,0
20240624,161800,872994395,3975,3975,3975,3975,0
20240624,161700,872994395,3975,3975,3975,3975,0
20240624,161600,872994395,3975,3975,3975,3975,0
20240624,161500,872994395,3975,3975,3975,3975,0
20240624,161400,872994395,3975,3975,3975,3975,0
20240624,161300,872994395,3975,3975,3975,3975,0
20240624,161200,872994395,3975,3975,3975,3975,0
20240624,161100,872994395,3975,3975,3975,3975,0
20240624,161000,872994395,3975,3975,3975,3975,0
20240624,160900,872994395,3975,3975,3975,3975,0
20240624,160800,872994395,3975,3975,3975,3975,0
20240624,160700,872994395,3975,3975,3975,3975,0
20240624,160600,872994395,3975,3975,3975,3975,0
20240624,160500,872994395,3975,3975,3975,3975,0
20240624,160400,872994395,3975,3975,3975,3975,0
20240624,160300,872994395,3975,3975,3975,3975,0
20240624,160200,872994395,3975,3975,3975,3975,0
20240624,160100,872994395,3975,3975,3975,3975,0
20240624,160000,872994395,3975,3975,3975,3975,1538
20240624,155900,872994395,3975,3975,3975,3975,0
20240624,155800,872994395,3975,3975,3975,3975,0
20240624,155700,872994395,3975,3975,3975,3975,0
20240624,155600,872994395,3975,3975,3975,3975,0
20240624,155500,872994395,3975,3975,3975,3975,0
20240624,155400,872994395,3975,3975,3975,3975,0
20240624,155300,872994395,3975,3975,3975,3975,0
20240624,155200,872994395,3975,3975,3975,3975,0
20240624,155100,872994395,3975,3975,3975,3975,0
20240624,155000,872994395,3975,3975,3975,3975,0
20240624,154900,872994395,3975,3975,3975,3975,0
20240624,154800,872994395,3975,3975,3975,3975,0
20240624,154700,872994395,3975,3975,3975,3975,0
20240624,154600,872994395,3975,3975,3975,3975,0
20240624,154500,872994395,3975,3975,3975,3975,0
20240624,154400,872994395,3975,3975,3975,3975,0
20240624,154300,872994395,3975,3975,3975,3975,0
20240624,154200,872994395,3975,3975,3975,3975,0
20240624,154100,872994395,3975,3975,3975,3975,0
20240624,154000,872994395,3975,3975,3975,3975,0
20240624,153900,872994395,3975,3975,3975,3975,0
20240624,153800,872994395,3975,3975,3975,3975,0
20240624,153700,872994395,3975,3975,3975,3975,0
20240624,153600,872994395,3975,3975,3975,3975,0
20240624,153500,872994395,3975,3975,3975,3975,0
20240624,153400,872994395,3975,3975,3975,3975,0
20240624,153300,872994395,3975,3975,3975,3975,0
20240624,153200,872994395,3975,3975,3975,3975,0
20240624,153100,872994395,3975,3975,3975,3975,0
20240624,153000,872994395,3975,3975,3975,3975,3076
20240624,152900,866880845,3995,3995,3995,3995,0
20240624,152800,866880845,3995,3995,3995,3995,0
20240624,152700,866880845,3995,3995,3995,3995,0
20240624,152600,866880845,3995,3995,3995,3995,0
20240624,152500,866880845,3995,3995,3995,3995,0
20240624,152400,866880845,3995,3995,3995,3995,0
20240624,152300,866880845,3995,3995,3995,3995,0
20240624,152200,866880845,3995,3995,3995,3995,0
20240624,152100,866880845,3995,3995,3995,3995,0
20240624,152000,866880845,3995,3995,3995,3995,0
20240624,151900,866880845,3995,3980,3995,3980,1200
20240624,151800,862090725,3990,3985,3990,3980,287
20240624,151700,860947680,3980,3985,3990,3980,2871
20240624,151600,849514575,3985,3980,3995,3980,53
20240624,151500,849302865,3980,3980,3980,3980,1
20240624,151400,849298885,3980,3980,3980,3980,477
20240624,151300,847400425,3980,3995,3995,3980,36
20240624,151200,847256965,3995,3980,4000,3980,2572
20240624,151100,836989505,3980,4000,4005,3980,785
20240624,151000,833860870,4000,3985,4000,3985,420
20240624,150900,832183935,3985,4005,4005,3985,1769
20240624,150800,825114835,3995,3990,3995,3990,956
20240624,150700,821299890,3990,3990,3995,3990,1903
20240624,150600,813706915,3990,3995,3995,3990,39
20240624,150500,813551120,3995,3990,3995,3990,1512
20240624,150400,807518190,3995,4005,4005,3995,32
20240624,150300,807390340,3990,4000,4005,3990,264
20240624,150200,806334345,3990,3995,3995,3990,3451
20240624,150100,792562550,3995,3995,3995,3995,122
20240624,150000,792075160,3995,3995,3995,3995,1
20240624,145900,792071165,3995,3995,3995,3995,27
20240624,145800,791963300,3995,3995,3995,3995,180
20240624,145700,791244200,4000,4000,4000,4000,20
20240624,145600,791164200,4000,4000,4000,4000,1
20240624,145500,791160200,3990,3990,3990,3990,140
20240624,145400,790601600,4000,3995,4000,3995,501
20240624,145300,788600100,3995,3995,3995,3995,0
20240624,145200,788600100,3995,3995,3995,3995,2
20240624,145100,788592110,3995,3995,3995,3995,1000
20240624,145000,784597110,4000,4000,4000,4000,90
20240624,144900,784237110,3995,3995,3995,3995,22
20240624,144800,784149220,4005,4005,4005,4005,0
20240624,144700,784149220,4005,4005,4005,4005,0
20240624,144600,784149220,4005,4005,4005,4005,1
20240624,144500,784145215,4000,4000,4000,4000,158
20240624,144400,783513215,4005,4000,4005,4000,3
20240624,144300,783501205,4000,4000,4000,4000,7
20240624,144200,783473205,4000,4000,4000,4000,51
20240624,144100,783269205,4000,4000,4000,4000,592
20240624,144000,780901205,4000,4000,4000,4000,0
20240624,143900,780901205,4000,4000,4000,4000,1
20240624,143800,780897205,3990,4000,4000,3990,75
20240624,143700,780597705,4000,4000,4000,4000,1
20240624,143600,780593705,3990,3990,3990,3990,0
20240624,143500,780593705,3990,3990,3990,3990,0
20240624,143400,780593705,3990,3990,3990,3990,6048
20240624,143300,756462185,4000,4000,4000,4000,0
20240624,143200,756462185,4000,3995,4000,3995,1001
20240624,143100,752463185,3995,3995,3995,3995,151
20240624,143000,751859940,3995,3995,3995,3995,5
20240624,142900,751839965,3995,3995,3995,3995,1820
20240624,142800,744569065,3995,3995,3995,3995,0
20240624,142700,744569065,3995,3995,3995,3995,2050
20240624,142600,736379315,4000,4000,4000,4000,0
20240624,142500,736379315,4000,4000,4000,4000,0
20240624,142400,736379315,4000,3995,4005,3995,262
20240624,142300,735332610,3995,3995,3995,3995,50
20240624,142200,735132860,4005,4005,4005,4005,0
20240624,142100,735132860,4005,4005,4005,4005,0
20240624,142000,735132860,4005,4005,4005,4005,8
20240624,141900,735100820,4005,4005,4005,4005,120
20240624,141800,734620220,4005,4005,4005,4005,0
20240624,141700,734620220,4005,4005,4005,4005,0
20240624,141600,734620220,4005,4000,4005,4000,603
20240624,141500,732205505,4005,4005,4005,4005,901
20240624,141400,728597000,3995,3995,3995,3995,662
20240624,141300,725952310,3995,3995,3995,3995,0
20240624,141200,725952310,3995,3995,3995,3995,500
20240624,141100,723954810,4005,4005,4005,4005,0
20240624,141000,723954810,4005,4005,4005,4005,0
20240624,140900,723954810,4005,3995,4005,3995,3
20240624,140800,723942815,3995,3995,3995,3995,0
20240624,140700,723942815,3995,3995,3995,3995,494
20240624,140600,721969285,3995,3995,3995,3995,1
20240624,140500,721965290,3995,3995,3995,3995,0
20240624,140400,721965290,3995,3995,3995,3995,1882
20240624,140300,714446700,4005,4005,4005,4005,1000
20240624,140200,710441700,4000,4000,4000,4000,0
20240624,140100,710441700,4000,4000,4000,4000,258
20240624,140000,709409700,3995,3995,3995,3995,806
20240624,135900,706189730,4000,4000,4000,4000,0
20240624,135800,706189730,4000,4005,4005,4000,2
20240624,135700,706181725,4005,4005,4005,4005,0
20240624,135600,706181725,4005,4005,4005,4005,0
20240624,135500,706181725,4005,3995,4005,3990,3001
20240624,135400,694205190,4005,4005,4005,4005,1
20240624,135300,694201185,3995,3995,3995,3995,0
20240624,135200,694201185,3995,4000,4000,3995,3000
20240624,135100,682209500,4000,4000,4000,4000,149
20240624,135000,681613500,4000,4000,4000,4000,3
20240624,134900,681601500,4005,4005,4005,4005,2
20240624,134800,681593490,4000,4000,4000,4000,0
20240624,134700,681593490,4000,4000,4000,4000,220
20240624,134600,680713490,4000,4000,4000,4000,1070
20240624,134500,676433490,4000,4000,4000,4000,0
20240624,134400,676433490,4000,4000,4000,4000,1
20240624,134300,676429490,3995,3995,3995,3995,200
20240624,134200,675630490,4000,4000,4000,4000,0
20240624,134100,675630490,4000,4000,4000,4000,0
20240624,134000,675630490,4000,4000,4000,4000,512
20240624,133900,673582490,3995,3995,3995,3995,100
20240624,133800,673182990,3995,3995,3995,3995,102
20240624,133700,672775500,3995,3995,3995,3995,1
20240624,133600,672771505,3995,4000,4000,3995,133
20240624,133500,672240120,4000,4000,4000,4000,10
20240624,133400,672200120,4000,4000,4000,4000,1
20240624,133300,672196120,3995,3995,3995,3995,0
20240624,133200,672196120,3995,3995,3995,3995,839
20240624,133100,668844315,4000,4000,4000,4000,0
20240624,133000,668844315,4000,4000,4000,4000,0
20240624,132900,668844315,4000,4000,4000,4000,0
20240624,132800,668844315,4000,4000,4000,4000,0
20240624,132700,668844315,4000,4000,4000,4000,1
20240624,132600,668840315,4000,4000,4000,4000,0
20240624,132500,668840315,4000,4000,4000,4000,0
20240624,132400,668840315,4000,4000,4000,4000,1
20240624,132300,668836315,3995,3995,3995,3995,106
20240624,132200,668412845,4000,4000,4000,4000,1
20240624,132100,668408845,3995,3995,3995,3995,42
20240624,132000,668241055,4000,4000,4000,4000,0
20240624,131900,668241055,4000,4000,4000,4000,0
20240624,131800,668241055,4000,4000,4000,4000,105
20240624,131700,667821055,4005,4010,4010,4005,2
20240624,131600,667813040,3990,3990,3990,3990,0
20240624,131500,667813040,3990,4015,4015,3990,83
20240624,131400,667481845,3990,3990,3990,3990,0
20240624,131300,667481845,3990,4000,4000,3990,429
20240624,131200,665770125,4015,3995,4015,3995,3001
20240624,131100,653781110,4020,4015,4020,4015,21
20240624,131000,653696790,3995,3995,3995,3995,1
20240624,130900,653692795,4020,4020,4020,4020,10
20240624,130800,653652595,4020,4020,4020,4020,0
20240624,130700,653652595,4020,4000,4020,4000,192
20240624,130600,652884575,4005,4005,4005,4005,0
20240624,130500,652884575,4005,3995,4030,3995,5453
20240624,130400,630938020,3995,4030,4030,3995,10
20240624,130300,630898035,4035,4005,4035,4005,6175
20240624,130200,606123190,4005,4005,4005,4005,1191
20240624,130100,601353235,4000,4000,4000,4000,1
20240624,130000,601349235,4000,4000,4000,4000,510
20240624,125900,599309235,4000,4000,4000,4000,36
20240624,125800,599165235,4005,4005,4005,4005,0
20240624,125700,599165235,4005,4010,4010,4005,740
20240624,125600,596198035,4005,4010,4010,4005,222
20240624,125500,595307825,4010,4010,4010,4010,65
20240624,125400,595047175,4015,4015,4015,4015,0
20240624,125300,595047175,4015,4020,4020,4015,107
20240624,125200,594617565,4015,4005,4015,4005,2167
20240624,125100,585928310,4010,4010,4010,4010,0
20240624,125000,585928310,4010,4010,4010,4010,10
20240624,124900,585888210,4015,4010,4015,4010,86
20240624,124800,585543120,4015,4005,4015,4005,3851
20240624,124700,570099280,4000,4000,4000,3990,1841
20240624,124600,562742505,4000,3990,4000,3990,6211
20240624,124500,537911135,3990,3990,3990,3990,0
20240624,124400,537911135,3990,3990,3990,3990,0
20240624,124300,537911135,3990,3990,3990,3990,1
20240624,124200,537907145,3985,3985,3985,3985,0
20240624,124100,537907145,3985,3985,3985,3985,0
20240624,124000,537907145,3985,3985,3985,3985,0
20240624,123900,537907145,3985,3985,3985,3985,80
20240624,123800,537588345,3990,3990,3990,3990,0
20240624,123700,537588345,3990,3990,3990,3990,1
20240624,123600,537584355,3985,3985,3985,3985,600
20240624,123500,535193355,3985,3985,3985,3985,0
20240624,123400,535193355,3985,3985,3985,3985,0
20240624,123300,535193355,3985,3985,3985,3985,50
20240624,123200,534994105,3985,3985,3985,3985,0
20240624,123100,534994105,3985,3985,3985,3985,5
20240624,123000,534974180,3990,3990,3990,3990,0
20240624,122900,534974180,3990,3990,3990,3990,0
20240624,122800,534974180,3990,3990,3990,3990,1
20240624,122700,534970190,3985,3985,3985,3985,10
20240624,122600,534930340,3985,3985,3985,3985,434
20240624,122500,533200850,3990,3985,3990,3985,1418
20240624,122400,527543770,3985,3985,3985,3985,0
20240624,122300,527543770,3985,3985,3985,3985,702
20240624,122200,524746300,3980,3975,3980,3975,614
20240624,122100,522303390,3975,3975,3975,3975,113
20240624,122000,521854215,3975,3975,3975,3975,100
20240624,121900,521456715,3980,3980,3980,3980,600
20240624,121800,519068715,3975,3975,3975,3975,10
20240624,121700,519028965,3975,3975,3975,3975,407
20240624,121600,517411140,3970,3970,3970,3970,22
20240624,121500,517323800,3970,3970,3970,3970,0
20240624,121400,517323800,3970,3970,3970,3970,0
20240624,121300,517323800,3970,3970,3970,3970,0
20240624,121200,517323800,3970,3970,3970,3970,1072
20240624,121100,513067960,3980,3980,3980,3980,10
20240624,121000,513028160,3980,3980,3980,3980,300
20240624,120900,511834160,3970,3970,3970,3970,0
20240624,120800,511834160,3970,3970,3975,3970,1581
20240624,120700,505556735,3960,3960,3960,3960,1000
20240624,120600,501596735,3960,3960,3960,3960,0
20240624,120500,501596735,3960,3960,3960,3960,0
20240624,120400,501596735,3960,3960,3960,3960,0
20240624,120300,501596735,3960,3960,3960,3960,60
20240624,120200,501359135,3960,3960,3960,3960,1000
20240624,120100,497399135,3970,3970,3970,3970,10
20240624,120000,497359435,3970,3970,3970,3970,145
20240624,115900,496783785,3960,3960,3960,3960,23
20240624,115800,496692705,3960,3960,3960,3960,5
20240624,115700,496672905,3960,3960,3960,3960,1000
20240624,115600,492712905,3960,3960,3960,3960,0
20240624,115500,492712905,3960,3970,3970,3960,2491
20240624,115400,482828595,3970,3970,3970,3970,0
20240624,115300,482828595,3970,3970,3970,3970,0
20240624,115200,482828595,3970,3970,3970,3970,0
20240624,115100,482828595,3970,3970,3970,3970,0
20240624,115000,482828595,3970,3970,3970,3970,27
20240624,114900,482721405,3970,3970,3970,3970,76
20240624,114800,482419685,3970,3970,3970,3970,0
20240624,114700,482419685,3970,3970,3970,3970,0
20240624,114600,482419685,3970,3970,3970,3970,153
20240624,114500,481812275,3970,3975,3975,3970,71
20240624,114400,481530255,3970,3970,3975,3970,2055
20240624,114300,473368405,3970,3970,3970,3970,0
20240624,114200,473368405,3970,3970,3970,3970,1
20240624,114100,473364435,3960,3960,3960,3960,0
20240624,114000,473364435,3960,3960,3960,3960,0
20240624,113900,473364435,3960,3960,3960,3960,50
20240624,113800,473166435,3965,3965,3965,3965,0
20240624,113700,473166435,3965,3965,3965,3965,0
20240624,113600,473166435,3965,3965,3965,3965,0
20240624,113500,473166435,3965,3960,3965,3960,101
20240624,113400,472765975,3970,3970,3970,3970,800
20240624,113300,469589975,3970,3960,3970,3960,10
20240624,113200,469550365,3960,3960,3960,3960,611
20240624,113100,467130805,3960,3960,3970,3960,779
20240624,113000,464045915,3960,3960,3960,3960,600
20240624,112900,461669915,3960,3965,3965,3960,232
20240624,112800,460751160,3970,3970,3970,3970,0
20240624,112700,460751160,3970,3970,3970,3970,0
20240624,112600,460751160,3970,3970,3970,3970,15
20240624,112500,460691610,3965,3965,3965,3965,10
20240624,112400,460651960,3960,3960,3960,3960,1568
20240624,112300,454442680,3960,3960,3960,3960,200
20240624,112200,453650680,3965,3965,3965,3965,0
20240624,112100,453650680,3965,3965,3965,3965,1
20240624,112000,453646715,3960,3960,3960,3960,0
20240624,111900,453646715,3960,3960,3960,3960,4
20240624,111800,453630875,3970,3970,3970,3970,0
20240624,111700,453630875,3970,3970,3970,3970,195
20240624,111600,452856725,3960,3960,3960,3960,1811
20240624,111500,445685165,3960,3960,3960,3960,0
20240624,111400,445685165,3960,3960,3960,3960,2
20240624,111300,445677245,3960,3960,3960,3960,0
20240624,111200,445677245,3960,3960,3960,3960,0
20240624,111100,445677245,3960,3960,3960,3960,0
20240624,111000,445677245,3960,3960,3960,3960,0
20240624,110900,445677245,3960,3960,3960,3960,182
20240624,110800,444956525,3970,3970,3970,3970,0
20240624,110700,444956525,3970,3970,3970,3970,0
20240624,110600,444956525,3970,3970,3970,3970,650
20240624,110500,442376025,3970,3970,3970,3970,1100
20240624,110400,438009025,3975,3975,3975,3975,0
20240624,110300,438009025,3975,3975,3975,3975,0
20240624,110200,438009025,3975,3975,3975,3975,0
20240624,110100,438009025,3975,3975,3975,3975,0
20240624,110000,438009025,3975,3955,3975,3950,4584
20240624,105900,419886185,3955,3960,3960,3955,5371
20240624,105800,398637130,3960,3960,3960,3960,1220
20240624,105700,393805930,3960,3975,3975,3960,3326
20240624,105600,380615870,3980,3980,3980,3980,1
20240624,105500,380611890,3970,3970,3970,3970,1161
20240624,105400,376002720,3970,3970,3970,3970,30
20240624,105300,375883620,3970,3970,3970,3970,0
20240624,105200,375883620,3970,3970,3970,3970,340
20240624,105100,374533820,3970,3970,3970,3970,16
20240624,105000,374470300,3970,3970,3970,3970,99
20240624,104900,374077270,3980,3980,3980,3980,0
20240624,104800,374077270,3980,3980,3980,3980,0
20240624,104700,374077270,3980,3980,3980,3980,0
20240624,104600,374077270,3980,3970,3985,3970,71
20240624,104500,373795255,3975,3975,3975,3975,0
20240624,104400,373795255,3975,3975,3975,3975,2723
20240624,104300,362971330,3975,3975,3975,3975,0
20240624,104200,362971330,3975,3975,3975,3965,1539
20240624,104100,356859155,3975,3975,3975,3965,1099
20240624,104000,352496085,3975,3975,3975,3975,0
20240624,103900,352496085,3975,3980,3980,3975,6872
20240624,103800,325148730,3980,3980,3980,3980,509
20240624,103700,323122910,3985,3985,3985,3985,2250
20240624,103600,314156660,3985,3985,3985,3985,2011
20240624,103500,306142825,3980,3980,3980,3980,2000
20240624,103400,298182825,3980,3980,3980,3980,0
20240624,103300,298182825,3980,3980,3980,3980,0
20240624,103200,298182825,3980,3980,3980,3980,10
20240624,103100,298143025,3980,3980,3980,3980,0
20240624,103000,298143025,3980,3980,3980,3980,1
20240624,102900,298139045,3980,3980,3980,3980,100
20240624,102800,297741045,3975,3975,3975,3975,0
20240624,102700,297741045,3975,3975,3975,3975,274
20240624,102600,296651895,3980,3975,3980,3975,103
20240624,102500,296242420,3975,3975,3975,3975,27
20240624,102400,296135095,3995,3995,3995,3995,0
20240624,102300,296135095,3995,3995,3995,3995,0
20240624,102200,296135095,3995,3975,3995,3975,244
20240624,102100,295165135,3975,3990,3995,3975,38
20240624,102000,295013910,3975,3975,3975,3975,0
20240624,101900,295013910,3975,3975,3975,3975,147
20240624,101800,294429585,3975,3990,3990,3975,1775
20240624,101700,287373945,3975,3985,3985,3975,501
20240624,101600,285382455,3975,3975,3975,3975,0
20240624,101500,285382455,3975,3975,3975,3975,10
20240624,101400,285342705,3975,3975,3975,3975,1503
20240624,101300,279368280,3975,3980,3980,3975,2567
20240624,101200,269156670,3980,3980,3980,3980,0
20240624,101100,269156670,3980,3980,3980,3980,995
20240624,101000,265196570,3985,3985,3985,3985,101
20240624,100900,264794085,3985,3995,3995,3985,201
20240624,100800,263993090,3980,3980,3980,3980,0
20240624,100700,263993090,3980,3980,3980,3980,1779
20240624,100600,256912670,3980,3980,3980,3980,2598
20240624,100500,246572630,3980,3980,3980,3980,0
20240624,100400,246572630,3980,3980,3980,3980,1500
20240624,100300,240602630,3985,3985,3985,3985,0
20240624,100200,240602630,3985,3990,3990,3985,60
20240624,100100,240363480,3995,3995,3995,3995,50
20240624,100000,240163730,3985,3985,3985,3985,848
20240624,095900,236784450,3995,3995,3995,3995,23
20240624,095800,236692565,3995,3995,3995,3995,50
20240624,095700,236492815,3995,3995,3995,3990,1998
20240624,095600,228517405,3995,4005,4005,3995,627
20240624,095500,226011285,4005,4005,4005,4005,1106
20240624,095400,221581755,4005,4005,4005,4005,1
20240624,095300,221577750,3995,3995,3995,3995,48
20240624,095200,221385990,3995,3995,3995,3995,16
20240624,095100,221322070,3995,3995,3995,3995,287
20240624,095000,220175505,4005,4005,4005,4005,62
20240624,094900,219927195,4000,4000,4000,4000,414
20240624,094800,218271195,4010,4010,4010,4010,11
20240624,094700,218227085,4010,4010,4010,4010,2
20240624,094600,218219065,3995,4010,4010,3995,528
20240624,094500,216101800,4005,4005,4005,4005,500
20240624,094400,214099300,4010,4000,4010,4000,301
20240624,094300,212894790,4000,4010,4010,4000,1510
20240624,094200,206851690,4015,4015,4015,4015,275
20240624,094100,205747565,4015,4010,4015,4010,598
20240624,094000,203349340,4010,4010,4010,4005,210
20240624,093900,202507335,4015,4000,4015,4000,2124
20240624,093800,193997275,4010,4010,4010,4010,100
20240624,093700,193596275,4010,4000,4010,4000,1005
20240624,093600,189576225,4010,4010,4010,4000,1121
20240624,093500,185082515,4010,4010,4015,4010,630
20240624,093400,182556210,4015,4010,4015,4010,1187
20240624,093300,177796335,4005,3990,4005,3990,2324
20240624,093200,168501775,3985,3990,3990,3985,210
20240624,093100,167663925,3980,3980,3995,3980,1326
20240624,093000,162375350,3990,3990,3990,3990,50
20240624,092900,162175850,3980,3990,3990,3980,151
20240624,092800,161574860,3980,3980,3990,3980,365
20240624,092700,160122110,3990,3990,3990,3990,3
20240624,092600,160110140,3990,3990,3990,3990,1
20240624,092500,160106150,3975,3975,3975,3975,51
20240624,092400,159903425,3990,3980,3990,3980,301
20240624,092300,158705435,3990,3980,3995,3980,5382
20240624,092200,137283960,3980,3980,3980,3980,301
20240624,092100,136085980,3970,3965,3980,3960,4841
20240624,092000,116885515,3965,3965,3965,3965,100
20240624,091900,116489015,3965,3970,3970,3965,1413
20240624,091800,110881055,3980,3970,3980,3970,137
20240624,091700,110336145,3970,3980,3980,3970,306
20240624,091600,109120615,3970,3970,3970,3970,246
20240624,091500,108143995,3970,3970,3970,3970,1
20240624,091400,108140025,3970,3970,3970,3970,743
20240624,091300,105190315,3970,3990,3990,3950,13094
20240624,091200,53149300,3995,3995,3995,3995,640
20240624,091100,50592500,3995,4000,4000,3995,460
20240624,091000,48754590,4000,4000,4000,4000,1854
20240624,090900,41338590,4005,4005,4005,4005,300
20240624,090800,40137090,4000,4000,4000,4000,125
20240624,090700,39637090,4000,4005,4005,4000,601
20240624,090600,37230590,4005,4005,4005,4005,569
20240624,090500,34951745,4005,4000,4005,4000,115
20240624,090400,34491495,4000,4000,4000,3995,649
20240624,090300,31895525,4000,4000,4005,3990,910
20240624,090200,28255260,4000,3995,4000,3995,1374
20240624,090100,22761295,3995,3995,4000,3995,704
20240624,090000,19948810,3995,3995,3995,3990,4983