KissMeData/014530/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,190000,505357980,3950,3950,3950,3950,1677
20240627,185900,505357980,3950,3950,3950,3950,0
20240627,185800,505357980,3950,3950,3950,3950,0
20240627,185700,505357980,3950,3950,3950,3950,0
20240627,185600,505357980,3950,3950,3950,3950,0
20240627,185500,505357980,3950,3950,3950,3950,0
20240627,185400,505357980,3950,3950,3950,3950,0
20240627,185300,505357980,3950,3950,3950,3950,0
20240627,185200,505357980,3950,3950,3950,3950,0
20240627,185100,505357980,3950,3950,3950,3950,0
20240627,185000,505357980,3950,3950,3950,3950,0
20240627,184900,505357980,3950,3950,3950,3950,0
20240627,184800,505357980,3950,3950,3950,3950,0
20240627,184700,505357980,3950,3950,3950,3950,0
20240627,184600,505357980,3950,3950,3950,3950,0
20240627,184500,505357980,3950,3950,3950,3950,0
20240627,184400,505357980,3950,3950,3950,3950,0
20240627,184300,505357980,3950,3950,3950,3950,0
20240627,184200,505357980,3950,3950,3950,3950,0
20240627,184100,505357980,3950,3950,3950,3950,0
20240627,184000,505357980,3950,3950,3950,3950,0
20240627,183900,505357980,3950,3950,3950,3950,0
20240627,183800,505357980,3950,3950,3950,3950,0
20240627,183700,505357980,3950,3950,3950,3950,0
20240627,183600,505357980,3950,3950,3950,3950,0
20240627,183500,505357980,3950,3950,3950,3950,0
20240627,183400,505357980,3950,3950,3950,3950,0
20240627,183300,505357980,3950,3950,3950,3950,0
20240627,183200,505357980,3950,3950,3950,3950,0
20240627,183100,505357980,3950,3950,3950,3950,0
20240627,183000,505357980,3950,3950,3950,3950,1677
20240627,182900,505357980,3950,3950,3950,3950,0
20240627,182800,505357980,3950,3950,3950,3950,0
20240627,182700,505357980,3950,3950,3950,3950,0
20240627,182600,505357980,3950,3950,3950,3950,0
20240627,182500,505357980,3950,3950,3950,3950,0
20240627,182400,505357980,3950,3950,3950,3950,0
20240627,182300,505357980,3950,3950,3950,3950,0
20240627,182200,505357980,3950,3950,3950,3950,0
20240627,182100,505357980,3950,3950,3950,3950,0
20240627,182000,505357980,3950,3950,3950,3950,0
20240627,181900,505357980,3950,3950,3950,3950,0
20240627,181800,505357980,3950,3950,3950,3950,0
20240627,181700,505357980,3950,3950,3950,3950,0
20240627,181600,505357980,3950,3950,3950,3950,0
20240627,181500,505357980,3950,3950,3950,3950,0
20240627,181400,505357980,3950,3950,3950,3950,0
20240627,181300,505357980,3950,3950,3950,3950,0
20240627,181200,505357980,3950,3950,3950,3950,0
20240627,181100,505357980,3950,3950,3950,3950,0
20240627,181000,505357980,3950,3950,3950,3950,0
20240627,180900,505357980,3950,3950,3950,3950,0
20240627,180800,505357980,3950,3950,3950,3950,0
20240627,180700,505357980,3950,3950,3950,3950,0
20240627,180600,505357980,3950,3950,3950,3950,0
20240627,180500,505357980,3950,3950,3950,3950,0
20240627,180400,505357980,3950,3950,3950,3950,0
20240627,180300,505357980,3950,3950,3950,3950,0
20240627,180200,505357980,3950,3950,3950,3950,0
20240627,180100,505357980,3950,3950,3950,3950,0
20240627,180000,505357980,3950,3950,3950,3950,1677
20240627,175900,505357980,3950,3950,3950,3950,0
20240627,175800,505357980,3950,3950,3950,3950,0
20240627,175700,505357980,3950,3950,3950,3950,0
20240627,175600,505357980,3950,3950,3950,3950,0
20240627,175500,505357980,3950,3950,3950,3950,0
20240627,175400,505357980,3950,3950,3950,3950,0
20240627,175300,505357980,3950,3950,3950,3950,0
20240627,175200,505357980,3950,3950,3950,3950,0
20240627,175100,505357980,3950,3950,3950,3950,0
20240627,175000,505357980,3950,3950,3950,3950,0
20240627,174900,505357980,3950,3950,3950,3950,0
20240627,174800,505357980,3950,3950,3950,3950,0
20240627,174700,505357980,3950,3950,3950,3950,0
20240627,174600,505357980,3950,3950,3950,3950,0
20240627,174500,505357980,3950,3950,3950,3950,0
20240627,174400,505357980,3950,3950,3950,3950,0
20240627,174300,505357980,3950,3950,3950,3950,0
20240627,174200,505357980,3950,3950,3950,3950,0
20240627,174100,505357980,3950,3950,3950,3950,0
20240627,174000,505357980,3950,3950,3950,3950,0
20240627,173900,505357980,3950,3950,3950,3950,0
20240627,173800,505357980,3950,3950,3950,3950,0
20240627,173700,505357980,3950,3950,3950,3950,0
20240627,173600,505357980,3950,3950,3950,3950,0
20240627,173500,505357980,3950,3950,3950,3950,0
20240627,173400,505357980,3950,3950,3950,3950,0
20240627,173300,505357980,3950,3950,3950,3950,0
20240627,173200,505357980,3950,3950,3950,3950,0
20240627,173100,505357980,3950,3950,3950,3950,0
20240627,173000,505357980,3950,3950,3950,3950,1677
20240627,172900,505357980,3950,3950,3950,3950,0
20240627,172800,505357980,3950,3950,3950,3950,0
20240627,172700,505357980,3950,3950,3950,3950,0
20240627,172600,505357980,3950,3950,3950,3950,0
20240627,172500,505357980,3950,3950,3950,3950,0
20240627,172400,505357980,3950,3950,3950,3950,0
20240627,172300,505357980,3950,3950,3950,3950,0
20240627,172200,505357980,3950,3950,3950,3950,0
20240627,172100,505357980,3950,3950,3950,3950,0
20240627,172000,505357980,3950,3950,3950,3950,0
20240627,171900,505357980,3950,3950,3950,3950,0
20240627,171800,505357980,3950,3950,3950,3950,0
20240627,171700,505357980,3950,3950,3950,3950,0
20240627,171600,505357980,3950,3950,3950,3950,0
20240627,171500,505357980,3950,3950,3950,3950,0
20240627,171400,505357980,3950,3950,3950,3950,0
20240627,171300,505357980,3950,3950,3950,3950,0
20240627,171200,505357980,3950,3950,3950,3950,0
20240627,171100,505357980,3950,3950,3950,3950,0
20240627,171000,505357980,3950,3950,3950,3950,0
20240627,170900,505357980,3950,3950,3950,3950,0
20240627,170800,505357980,3950,3950,3950,3950,0
20240627,170700,505357980,3950,3950,3950,3950,0
20240627,170600,505357980,3950,3950,3950,3950,0
20240627,170500,505357980,3950,3950,3950,3950,0
20240627,170400,505357980,3950,3950,3950,3950,0
20240627,170300,505357980,3950,3950,3950,3950,0
20240627,170200,505357980,3950,3950,3950,3950,0
20240627,170100,505357980,3950,3950,3950,3950,0
20240627,170000,505357980,3950,3950,3950,3950,1677
20240627,165900,505357980,3950,3950,3950,3950,0
20240627,165800,505357980,3950,3950,3950,3950,0
20240627,165700,505357980,3950,3950,3950,3950,0
20240627,165600,505357980,3950,3950,3950,3950,0
20240627,165500,505357980,3950,3950,3950,3950,0
20240627,165400,505357980,3950,3950,3950,3950,0
20240627,165300,505357980,3950,3950,3950,3950,0
20240627,165200,505357980,3950,3950,3950,3950,0
20240627,165100,505357980,3950,3950,3950,3950,0
20240627,165000,505357980,3950,3950,3950,3950,0
20240627,164900,505357980,3950,3950,3950,3950,0
20240627,164800,505357980,3950,3950,3950,3950,0
20240627,164700,505357980,3950,3950,3950,3950,0
20240627,164600,505357980,3950,3950,3950,3950,0
20240627,164500,505357980,3950,3950,3950,3950,0
20240627,164400,505357980,3950,3950,3950,3950,0
20240627,164300,505357980,3950,3950,3950,3950,0
20240627,164200,505357980,3950,3950,3950,3950,0
20240627,164100,505357980,3950,3950,3950,3950,0
20240627,164000,505357980,3950,3950,3950,3950,0
20240627,163900,505357980,3950,3950,3950,3950,0
20240627,163800,505357980,3950,3950,3950,3950,0
20240627,163700,505357980,3950,3950,3950,3950,0
20240627,163600,505357980,3950,3950,3950,3950,0
20240627,163500,505357980,3950,3950,3950,3950,0
20240627,163400,505357980,3950,3950,3950,3950,0
20240627,163300,505357980,3950,3950,3950,3950,0
20240627,163200,505357980,3950,3950,3950,3950,0
20240627,163100,505357980,3950,3950,3950,3950,0
20240627,163000,505357980,3950,3950,3950,3950,1677
20240627,162900,505357980,3950,3950,3950,3950,0
20240627,162800,505357980,3950,3950,3950,3950,0
20240627,162700,505357980,3950,3950,3950,3950,0
20240627,162600,505357980,3950,3950,3950,3950,0
20240627,162500,505357980,3950,3950,3950,3950,0
20240627,162400,505357980,3950,3950,3950,3950,0
20240627,162300,505357980,3950,3950,3950,3950,0
20240627,162200,505357980,3950,3950,3950,3950,0
20240627,162100,505357980,3950,3950,3950,3950,0
20240627,162000,505357980,3950,3950,3950,3950,0
20240627,161900,505357980,3950,3950,3950,3950,0
20240627,161800,505357980,3950,3950,3950,3950,0
20240627,161700,505357980,3950,3950,3950,3950,0
20240627,161600,505357980,3950,3950,3950,3950,0
20240627,161500,505357980,3950,3950,3950,3950,0
20240627,161400,505357980,3950,3950,3950,3950,0
20240627,161300,505357980,3950,3950,3950,3950,0
20240627,161200,505357980,3950,3950,3950,3950,0
20240627,161100,505357980,3950,3950,3950,3950,0
20240627,161000,505357980,3950,3950,3950,3950,0
20240627,160900,505357980,3950,3950,3950,3950,0
20240627,160800,505357980,3950,3950,3950,3950,0
20240627,160700,505357980,3950,3950,3950,3950,0
20240627,160600,505357980,3950,3950,3950,3950,0
20240627,160500,505357980,3950,3950,3950,3950,0
20240627,160400,505357980,3950,3950,3950,3950,0
20240627,160300,505357980,3950,3950,3950,3950,0
20240627,160200,505357980,3950,3950,3950,3950,0
20240627,160100,505357980,3950,3950,3950,3950,0
20240627,160000,505357980,3950,3950,3950,3950,1677
20240627,155900,505357980,3950,3950,3950,3950,0
20240627,155800,505357980,3950,3950,3950,3950,0
20240627,155700,505357980,3950,3950,3950,3950,0
20240627,155600,505357980,3950,3950,3950,3950,0
20240627,155500,505357980,3950,3950,3950,3950,0
20240627,155400,505357980,3950,3950,3950,3950,0
20240627,155300,505357980,3950,3950,3950,3950,0
20240627,155200,505357980,3950,3950,3950,3950,0
20240627,155100,505357980,3950,3950,3950,3950,0
20240627,155000,505357980,3950,3950,3950,3950,0
20240627,154900,505357980,3950,3950,3950,3950,0
20240627,154800,505357980,3950,3950,3950,3950,0
20240627,154700,505357980,3950,3950,3950,3950,0
20240627,154600,505357980,3950,3950,3950,3950,0
20240627,154500,505357980,3950,3950,3950,3950,0
20240627,154400,505357980,3950,3950,3950,3950,0
20240627,154300,505357980,3950,3950,3950,3950,0
20240627,154200,505357980,3950,3950,3950,3950,0
20240627,154100,505357980,3950,3950,3950,3950,0
20240627,154000,505357980,3950,3950,3950,3950,0
20240627,153900,505357980,3950,3950,3950,3950,0
20240627,153800,505357980,3950,3950,3950,3950,0
20240627,153700,505357980,3950,3950,3950,3950,0
20240627,153600,505357980,3950,3950,3950,3950,0
20240627,153500,505357980,3950,3950,3950,3950,0
20240627,153400,505357980,3950,3950,3950,3950,0
20240627,153300,505357980,3950,3950,3950,3950,0
20240627,153200,505357980,3950,3950,3950,3950,0
20240627,153100,505357980,3950,3950,3950,3950,0
20240627,153000,505357980,3950,3950,3950,3950,3354
20240627,152900,498733830,3955,3955,3955,3955,0
20240627,152800,498733830,3955,3955,3955,3955,0
20240627,152700,498733830,3955,3955,3955,3955,0
20240627,152600,498733830,3955,3955,3955,3955,0
20240627,152500,498733830,3955,3955,3955,3955,0
20240627,152400,498733830,3955,3955,3955,3955,0
20240627,152300,498733830,3955,3955,3955,3955,0
20240627,152200,498733830,3955,3955,3955,3955,0
20240627,152100,498733830,3955,3955,3955,3955,0
20240627,152000,498733830,3955,3955,3955,3955,0
20240627,151900,498733830,3955,3950,3955,3950,2006
20240627,151800,490808480,3950,3950,3950,3950,1
20240627,151700,490804530,3945,3950,3950,3945,1106
20240627,151600,486441350,3950,3945,3950,3945,765
20240627,151500,483423195,3950,3945,3950,3945,3900
20240627,151400,468035695,3950,3950,3950,3950,8
20240627,151300,468004095,3950,3950,3950,3950,54
20240627,151200,467790795,3950,3950,3950,3950,172
20240627,151100,467111395,3950,3950,3950,3950,211
20240627,151000,466277945,3950,3950,3950,3950,100
20240627,150900,465882945,3955,3955,3955,3955,50
20240627,150800,465685195,3955,3955,3955,3955,0
20240627,150700,465685195,3955,3950,3955,3950,1286
20240627,150600,460605490,3950,3950,3950,3950,395
20240627,150500,459045240,3950,3950,3950,3950,450
20240627,150400,457267740,3950,3950,3950,3950,528
20240627,150300,455182140,3950,3950,3950,3950,103
20240627,150200,454775290,3950,3950,3950,3950,396
20240627,150100,453211090,3950,3945,3950,3945,351
20240627,150000,451826390,3945,3955,3955,3945,2
20240627,145900,451818490,3945,3945,3945,3945,0
20240627,145800,451818490,3945,3945,3945,3945,5163
20240627,145700,431450455,3950,3950,3950,3950,0
20240627,145600,431450455,3950,3950,3950,3950,1000
20240627,145500,427500455,3950,3950,3950,3950,0
20240627,145400,427500455,3950,3950,3950,3950,155
20240627,145300,426888205,3950,3950,3950,3950,415
20240627,145200,425248955,3950,3950,3950,3950,0
20240627,145100,425248955,3950,3950,3955,3950,1971
20240627,145000,417463500,3955,3955,3955,3955,1
20240627,144900,417459545,3950,3950,3950,3950,100
20240627,144800,417064545,3950,3950,3950,3950,0
20240627,144700,417064545,3950,3950,3950,3950,644
20240627,144600,414520745,3955,3955,3955,3955,3
20240627,144500,414508880,3955,3955,3955,3955,1
20240627,144400,414504925,3950,3950,3950,3950,95
20240627,144300,414129675,3955,3955,3955,3955,323
20240627,144200,412852210,3955,3955,3955,3955,0
20240627,144100,412852210,3955,3955,3955,3950,399
20240627,144000,411276050,3955,3955,3955,3955,0
20240627,143900,411276050,3955,3955,3955,3955,0
20240627,143800,411276050,3955,3950,3955,3950,4
20240627,143700,411260245,3950,3950,3950,3950,1000
20240627,143600,407310245,3955,3955,3955,3955,0
20240627,143500,407310245,3955,3955,3955,3950,202
20240627,143400,406512335,3955,3955,3955,3955,0
20240627,143300,406512335,3955,3955,3955,3955,1
20240627,143200,406508380,3955,3955,3955,3955,0
20240627,143100,406508380,3955,3955,3955,3955,1
20240627,143000,406504425,3950,3950,3950,3950,220
20240627,142900,405635425,3950,3950,3950,3950,100
20240627,142800,405240425,3955,3950,3955,3950,101
20240627,142700,404841470,3950,3950,3950,3950,500
20240627,142600,402866470,3950,3950,3950,3950,600
20240627,142500,400496470,3950,3955,3955,3950,46
20240627,142400,400314765,3950,3950,3950,3950,0
20240627,142300,400314765,3950,3950,3950,3950,0
20240627,142200,400314765,3950,3950,3950,3950,800
20240627,142100,397154765,3955,3955,3955,3955,0
20240627,142000,397154765,3955,3955,3955,3955,0
20240627,141900,397154765,3955,3955,3955,3955,0
20240627,141800,397154765,3955,3955,3955,3955,0
20240627,141700,397154765,3955,3955,3955,3955,6
20240627,141600,397131035,3955,3955,3955,3955,0
20240627,141500,397131035,3955,3955,3955,3955,0
20240627,141400,397131035,3955,3955,3955,3955,0
20240627,141300,397131035,3955,3955,3955,3950,76
20240627,141200,396830810,3955,3955,3955,3955,0
20240627,141100,396830810,3955,3955,3955,3955,0
20240627,141000,396830810,3955,3955,3955,3955,1
20240627,140900,396826855,3950,3950,3950,3950,1000
20240627,140800,392876855,3955,3955,3955,3955,544
20240627,140700,390725335,3955,3955,3960,3955,2765
20240627,140600,379789755,3960,3960,3960,3960,145
20240627,140500,379215555,3960,3960,3960,3960,0
20240627,140400,379215555,3960,3960,3960,3960,100
20240627,140300,378819555,3960,3960,3960,3960,200
20240627,140200,378027555,3960,3960,3960,3960,0
20240627,140100,378027555,3960,3960,3960,3960,0
20240627,140000,378027555,3960,3960,3960,3960,200
20240627,135900,377235555,3960,3955,3960,3955,106
20240627,135800,376815825,3955,3955,3955,3955,0
20240627,135700,376815825,3955,3955,3955,3955,0
20240627,135600,376815825,3955,3955,3955,3955,0
20240627,135500,376815825,3955,3955,3955,3955,0
20240627,135400,376815825,3955,3955,3955,3955,0
20240627,135300,376815825,3955,3955,3955,3955,0
20240627,135200,376815825,3955,3955,3955,3955,670
20240627,135100,374165975,3955,3955,3955,3955,132
20240627,135000,373643915,3955,3955,3955,3955,1
20240627,134900,373639960,3950,3950,3950,3950,123
20240627,134800,373154110,3950,3950,3950,3950,0
20240627,134700,373154110,3950,3950,3950,3950,0
20240627,134600,373154110,3950,3950,3950,3950,1
20240627,134500,373150160,3955,3955,3955,3955,0
20240627,134400,373150160,3955,3955,3955,3955,0
20240627,134300,373150160,3955,3955,3955,3955,1
20240627,134200,373146205,3955,3955,3955,3955,0
20240627,134100,373146205,3955,3955,3955,3955,0
20240627,134000,373146205,3955,3955,3955,3955,103
20240627,133900,372738840,3955,3955,3955,3955,100
20240627,133800,372343340,3955,3955,3955,3955,13
20240627,133700,372291925,3955,3955,3955,3955,1500
20240627,133600,366359425,3960,3960,3960,3960,0
20240627,133500,366359425,3960,3960,3960,3960,5
20240627,133400,366339625,3955,3955,3955,3955,134
20240627,133300,365809655,3960,3955,3960,3955,2
20240627,133200,365801740,3960,3960,3960,3960,0
20240627,133100,365801740,3960,3960,3960,3960,0
20240627,133000,365801740,3960,3960,3960,3960,1
20240627,132900,365797780,3950,3950,3950,3950,0
20240627,132800,365797780,3950,3950,3950,3950,0
20240627,132700,365797780,3950,3950,3950,3950,100
20240627,132600,365402780,3950,3950,3950,3950,249
20240627,132500,364419230,3960,3960,3960,3960,0
20240627,132400,364419230,3960,3960,3960,3960,30
20240627,132300,364300430,3960,3960,3960,3960,1
20240627,132200,364296470,3950,3950,3950,3950,0
20240627,132100,364296470,3950,3950,3950,3950,0
20240627,132000,364296470,3950,3950,3960,3950,601
20240627,131900,361922510,3945,3945,3945,3945,1
20240627,131800,361918565,3960,3960,3960,3960,0
20240627,131700,361918565,3960,3950,3960,3950,1002
20240627,131600,357960655,3965,3965,3965,3965,1
20240627,131500,357956690,3945,3945,3945,3945,0
20240627,131400,357956690,3945,3960,3960,3945,1508
20240627,131300,351985025,3945,3945,3945,3945,0
20240627,131200,351985025,3945,3945,3945,3945,73
20240627,131100,351697040,3945,3945,3945,3945,45
20240627,131000,351519515,3940,3950,3950,3940,14000
20240627,130900,296303580,3950,3960,3960,3950,9940
20240627,130800,257020260,3960,3960,3960,3960,0
20240627,130700,257020260,3960,3960,3960,3960,0
20240627,130600,257020260,3960,3960,3960,3960,0
20240627,130500,257020260,3960,3960,3960,3960,3450
20240627,130400,243358260,3965,3965,3965,3965,99
20240627,130300,242965725,3960,3960,3960,3960,0
20240627,130200,242965725,3960,3960,3960,3960,25
20240627,130100,242866725,3965,3965,3965,3965,0
20240627,130000,242866725,3965,3965,3965,3965,0
20240627,125900,242866725,3965,3965,3965,3965,50
20240627,125800,242668475,3965,3965,3965,3965,0
20240627,125700,242668475,3965,3965,3965,3965,3
20240627,125600,242656580,3960,3960,3960,3960,0
20240627,125500,242656580,3960,3960,3960,3960,0
20240627,125400,242656580,3960,3960,3960,3960,260
20240627,125300,241626980,3965,3965,3965,3965,0
20240627,125200,241626980,3965,3965,3965,3965,2
20240627,125100,241619050,3965,3965,3965,3965,35
20240627,125000,241480275,3965,3965,3965,3965,0
20240627,124900,241480275,3965,3965,3965,3965,150
20240627,124800,240885525,3965,3965,3965,3965,0
20240627,124700,240885525,3965,3965,3965,3965,0
20240627,124600,240885525,3965,3965,3965,3965,0
20240627,124500,240885525,3965,3965,3965,3965,0
20240627,124400,240885525,3965,3965,3965,3965,77
20240627,124300,240580220,3965,3965,3965,3965,50
20240627,124200,240381970,3965,3965,3965,3965,30
20240627,124100,240263020,3970,3970,3970,3970,1
20240627,124000,240259050,3960,3960,3960,3960,0
20240627,123900,240259050,3960,3960,3960,3960,0
20240627,123800,240259050,3960,3960,3960,3960,37
20240627,123700,240112530,3960,3960,3960,3960,1794
20240627,123600,233008290,3960,3960,3960,3960,0
20240627,123500,233008290,3960,3960,3960,3960,1
20240627,123400,233004330,3960,3960,3960,3960,0
20240627,123300,233004330,3960,3970,3970,3960,53
20240627,123200,232794440,3960,3970,3970,3960,53
20240627,123100,232584130,3970,3970,3970,3970,26
20240627,123000,232480910,3970,3970,3970,3970,100
20240627,122900,232083910,3970,3970,3970,3970,0
20240627,122800,232083910,3970,3970,3970,3970,0
20240627,122700,232083910,3970,3970,3970,3970,0
20240627,122600,232083910,3970,3970,3970,3970,0
20240627,122500,232083910,3970,3960,3970,3960,146
20240627,122400,231504750,3970,3960,3970,3960,22
20240627,122300,231417620,3960,3965,3965,3960,247
20240627,122200,230438515,3965,3965,3965,3965,0
20240627,122100,230438515,3965,3965,3965,3965,0
20240627,122000,230438515,3965,3965,3965,3965,0
20240627,121900,230438515,3965,3965,3965,3965,0
20240627,121800,230438515,3965,3965,3965,3965,1
20240627,121700,230434550,3970,3970,3970,3970,1
20240627,121600,230430580,3965,3965,3965,3965,0
20240627,121500,230430580,3965,3965,3965,3965,0
20240627,121400,230430580,3965,3965,3965,3965,0
20240627,121300,230430580,3965,3965,3965,3965,0
20240627,121200,230430580,3965,3965,3965,3965,0
20240627,121100,230430580,3965,3965,3965,3965,48
20240627,121000,230240260,3965,3965,3965,3965,7
20240627,120900,230212505,3960,3960,3960,3960,22
20240627,120800,230125385,3960,3960,3960,3960,0
20240627,120700,230125385,3960,3960,3960,3960,0
20240627,120600,230125385,3960,3960,3960,3960,268
20240627,120500,229064105,3965,3965,3965,3965,0
20240627,120400,229064105,3965,3965,3965,3965,0
20240627,120300,229064105,3965,3965,3965,3965,0
20240627,120200,229064105,3965,3965,3965,3965,0
20240627,120100,229064105,3965,3965,3965,3965,0
20240627,120000,229064105,3965,3965,3965,3965,597
20240627,115900,226697000,3960,3960,3960,3960,0
20240627,115800,226697000,3960,3960,3960,3960,0
20240627,115700,226697000,3960,3960,3960,3960,0
20240627,115600,226697000,3960,3960,3960,3960,0
20240627,115500,226697000,3960,3960,3960,3960,199
20240627,115400,225908960,3965,3965,3965,3965,0
20240627,115300,225908960,3965,3965,3965,3965,1403
20240627,115200,220346065,3970,3970,3970,3970,0
20240627,115100,220346065,3970,3970,3970,3970,0
20240627,115000,220346065,3970,3970,3970,3970,0
20240627,114900,220346065,3970,3970,3970,3970,25
20240627,114800,220246815,3965,3965,3965,3965,955
20240627,114700,216460240,3965,3965,3965,3965,0
20240627,114600,216460240,3965,3965,3965,3965,806
20240627,114500,213264450,3965,3965,3965,3965,0
20240627,114400,213264450,3965,3965,3965,3965,40
20240627,114300,213105850,3965,3965,3965,3965,1806
20240627,114200,205945060,3965,3965,3965,3965,1
20240627,114100,205941095,3960,3960,3960,3960,0
20240627,114000,205941095,3960,3960,3960,3960,0
20240627,113900,205941095,3960,3960,3960,3960,0
20240627,113800,205941095,3960,3960,3960,3960,250
20240627,113700,204951095,3965,3965,3965,3965,300
20240627,113600,203761595,3960,3960,3960,3960,0
20240627,113500,203761595,3960,3960,3960,3960,0
20240627,113400,203761595,3960,3960,3960,3960,0
20240627,113300,203761595,3960,3960,3960,3960,0
20240627,113200,203761595,3960,3960,3960,3960,0
20240627,113100,203761595,3960,3960,3960,3960,0
20240627,113000,203761595,3960,3960,3960,3960,600
20240627,112900,201385595,3965,3965,3965,3965,0
20240627,112800,201385595,3965,3965,3965,3965,0
20240627,112700,201385595,3965,3965,3965,3965,0
20240627,112600,201385595,3965,3965,3965,3965,50
20240627,112500,201187345,3965,3965,3965,3965,0
20240627,112400,201187345,3965,3965,3965,3965,4
20240627,112300,201171485,3965,3965,3965,3965,0
20240627,112200,201171485,3965,3965,3965,3965,374
20240627,112100,199688575,3960,3960,3960,3960,0
20240627,112000,199688575,3960,3960,3960,3960,716
20240627,111900,196853215,3960,3965,3965,3960,2425
20240627,111800,187246050,3970,3970,3970,3970,0
20240627,111700,187246050,3970,3970,3970,3970,1
20240627,111600,187242080,3960,3960,3960,3960,0
20240627,111500,187242080,3960,3960,3960,3960,90
20240627,111400,186885680,3970,3960,3970,3960,83
20240627,111300,186556200,3960,3960,3960,3960,2
20240627,111200,186548280,3970,3970,3970,3970,0
20240627,111100,186548280,3970,3965,3970,3965,5453
20240627,111000,164912135,3970,3970,3970,3970,10
20240627,110900,164872435,3970,3970,3970,3970,0
20240627,110800,164872435,3970,3970,3970,3970,0
20240627,110700,164872435,3970,3970,3970,3970,1
20240627,110600,164868465,3970,3970,3970,3970,0
20240627,110500,164868465,3970,3965,3970,3965,101
20240627,110400,164467995,3970,3970,3970,3970,103
20240627,110300,164059085,3970,3970,3970,3970,0
20240627,110200,164059085,3970,3965,3970,3965,12
20240627,110100,164011500,3965,3965,3965,3965,26
20240627,110000,163908410,3965,3965,3965,3965,1
20240627,105900,163904445,3965,3965,3965,3965,8
20240627,105800,163872725,3965,3965,3965,3965,0
20240627,105700,163872725,3965,3970,3970,3965,13
20240627,105600,163821125,3965,3970,3970,3965,339
20240627,105500,162476985,3965,3965,3965,3965,27
20240627,105400,162369930,3965,3965,3965,3965,104
20240627,105300,161957570,3965,3965,3965,3965,0
20240627,105200,161957570,3965,3965,3965,3965,0
20240627,105100,161957570,3965,3965,3965,3965,0
20240627,105000,161957570,3965,3965,3965,3965,0
20240627,104900,161957570,3965,3965,3965,3965,0
20240627,104800,161957570,3965,3965,3965,3965,458
20240627,104700,160141600,3970,3970,3970,3970,4
20240627,104600,160125720,3970,3965,3970,3965,59
20240627,104500,159891625,3970,3970,3970,3970,1
20240627,104400,159887655,3970,3970,3970,3970,0
20240627,104300,159887655,3970,3970,3970,3970,0
20240627,104200,159887655,3970,3970,3970,3970,32
20240627,104100,159760615,3970,3970,3970,3970,1
20240627,104000,159756645,3970,3970,3970,3970,0
20240627,103900,159756645,3970,3965,3970,3965,1160
20240627,103800,155157240,3960,3960,3960,3960,185
20240627,103700,154424640,3965,3965,3965,3965,250
20240627,103600,153433390,3965,3965,3965,3965,1
20240627,103500,153429425,3960,3960,3960,3960,250
20240627,103400,152439425,3965,3965,3965,3965,10
20240627,103300,152399775,3965,3960,3965,3960,25
20240627,103200,152300740,3965,3965,3965,3965,11
20240627,103100,152257125,3965,3965,3965,3965,2
20240627,103000,152249195,3960,3965,3965,3960,54
20240627,102900,152035350,3960,3960,3965,3960,597
20240627,102800,149671170,3965,3965,3965,3965,0
20240627,102700,149671170,3965,3965,3965,3965,1
20240627,102600,149667205,3965,3965,3965,3965,0
20240627,102500,149667205,3965,3965,3965,3965,0
20240627,102400,149667205,3965,3960,3965,3960,466
20240627,102300,147821840,3960,3960,3960,3960,35
20240627,102200,147683240,3960,3960,3960,3960,0
20240627,102100,147683240,3960,3960,3960,3960,2384
20240627,102000,138242600,3960,3960,3960,3960,0
20240627,101900,138242600,3960,3960,3960,3955,1053
20240627,101800,134072725,3965,3965,3965,3965,1
20240627,101700,134068760,3965,3965,3965,3965,0
20240627,101600,134068760,3965,3965,3965,3965,6
20240627,101500,134044970,3960,3960,3960,3960,11
20240627,101400,134001410,3960,3955,3960,3955,463
20240627,101300,132170240,3960,3960,3960,3960,210
20240627,101200,131338640,3960,3960,3960,3960,758
20240627,101100,128336960,3960,3960,3960,3960,555
20240627,101000,126139160,3960,3960,3960,3960,600
20240627,100900,123763160,3965,3965,3965,3965,0
20240627,100800,123763160,3965,3965,3965,3965,15
20240627,100700,123703685,3965,3965,3965,3965,0
20240627,100600,123703685,3965,3965,3965,3965,0
20240627,100500,123703685,3965,3965,3965,3965,0
20240627,100400,123703685,3965,3965,3965,3965,0
20240627,100300,123703685,3965,3965,3965,3965,6
20240627,100200,123679895,3965,3960,3965,3960,4
20240627,100100,123664040,3955,3955,3955,3955,18
20240627,100000,123592850,3960,3960,3960,3960,1271
20240627,095900,118559690,3960,3960,3960,3960,30
20240627,095800,118440890,3960,3960,3960,3960,0
20240627,095700,118440890,3960,3960,3960,3960,1
20240627,095600,118436930,3960,3960,3960,3960,0
20240627,095500,118436930,3960,3960,3960,3960,10
20240627,095400,118397330,3960,3960,3960,3960,50
20240627,095300,118199330,3960,3960,3960,3960,30
20240627,095200,118080530,3955,3960,3960,3955,2030
20240627,095100,110049795,3955,3955,3955,3955,0
20240627,095000,110049795,3955,3955,3955,3955,129
20240627,094900,109539600,3955,3955,3955,3955,820
20240627,094800,106296500,3960,3960,3960,3960,0
20240627,094700,106296500,3960,3960,3960,3960,510
20240627,094600,104276900,3965,3960,3965,3960,51
20240627,094500,104074935,3960,3960,3960,3960,200
20240627,094400,103282935,3960,3960,3960,3960,69
20240627,094300,103009695,3960,3960,3960,3960,706
20240627,094200,100213935,3960,3960,3960,3960,300
20240627,094100,99025935,3960,3960,3960,3960,471
20240627,094000,97160775,3960,3960,3960,3960,1
20240627,093900,97156815,3960,3960,3960,3960,100
20240627,093800,96760815,3960,3960,3960,3960,1093
20240627,093700,92432535,3960,3960,3960,3960,0
20240627,093600,92432535,3960,3960,3960,3960,0
20240627,093500,92432535,3960,3960,3960,3960,212
20240627,093400,91593015,3960,3960,3960,3960,400
20240627,093300,90009015,3970,3970,3970,3970,1000
20240627,093200,86039015,3970,3970,3970,3970,50
20240627,093100,85840515,3975,3975,3975,3975,2
20240627,093000,85832565,3980,3980,3980,3980,3
20240627,092900,85820625,3975,3975,3975,3975,2926
20240627,092800,74189775,3970,3960,3970,3960,855
20240627,092700,70799975,3970,3970,3970,3970,0
20240627,092600,70799975,3970,3970,3970,3970,110
20240627,092500,70363275,3970,3970,3970,3970,809
20240627,092400,67151545,3970,3970,3970,3960,2979
20240627,092300,55338435,3975,3975,3975,3975,0
20240627,092200,55338435,3975,3970,3975,3970,809
20240627,092100,52126700,3970,3970,3970,3970,0
20240627,092000,52126700,3970,3975,3975,3970,814
20240627,091900,48895115,3970,3970,3970,3970,49
20240627,091800,48700585,3975,3970,3975,3970,58
20240627,091700,48470065,3975,3975,3975,3975,20
20240627,091600,48390565,3975,3975,3975,3975,0
20240627,091500,48390565,3975,3975,3975,3975,0
20240627,091400,48390565,3975,3965,3975,3965,3
20240627,091300,48378650,3975,3975,3975,3975,297
20240627,091200,47198075,3975,3980,3980,3975,813
20240627,091100,43962350,3980,3980,3980,3980,75
20240627,091000,43663850,3980,3980,3980,3980,1
20240627,090900,43659870,3980,3980,3980,3980,892
20240627,090800,40109710,3965,3975,3975,3965,168
20240627,090700,39442280,3975,3975,3975,3975,0
20240627,090600,39442280,3975,3975,3975,3975,0
20240627,090500,39442280,3975,3975,3975,3975,132
20240627,090400,38917580,3980,3970,3980,3970,2644
20240627,090300,28420080,3970,3970,3970,3970,18
20240627,090200,28348620,3970,3970,3970,3960,352
20240627,090100,26954680,3960,3980,3980,3960,88
20240627,090000,26605680,3975,3960,3975,3955,6631