KissMeData/080010/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,195500,86567330,5750,5750,5750,5750,307
20240627,195400,86567330,5750,5750,5750,5750,0
20240627,195300,86567330,5750,5750,5750,5750,0
20240627,195200,86567330,5750,5750,5750,5750,0
20240627,195100,86567330,5750,5750,5750,5750,0
20240627,195000,86567330,5750,5750,5750,5750,0
20240627,194900,86567330,5750,5750,5750,5750,0
20240627,194800,86567330,5750,5750,5750,5750,0
20240627,194700,86567330,5750,5750,5750,5750,0
20240627,194600,86567330,5750,5750,5750,5750,0
20240627,194500,86567330,5750,5750,5750,5750,0
20240627,194400,86567330,5750,5750,5750,5750,0
20240627,194300,86567330,5750,5750,5750,5750,0
20240627,194200,86567330,5750,5750,5750,5750,0
20240627,194100,86567330,5750,5750,5750,5750,0
20240627,194000,86567330,5750,5750,5750,5750,0
20240627,193900,86567330,5750,5750,5750,5750,0
20240627,193800,86567330,5750,5750,5750,5750,0
20240627,193700,86567330,5750,5750,5750,5750,0
20240627,193600,86567330,5750,5750,5750,5750,0
20240627,193500,86567330,5750,5750,5750,5750,0
20240627,193400,86567330,5750,5750,5750,5750,0
20240627,193300,86567330,5750,5750,5750,5750,0
20240627,193200,86567330,5750,5750,5750,5750,0
20240627,193100,86567330,5750,5750,5750,5750,0
20240627,193000,86567330,5750,5750,5750,5750,0
20240627,192900,86567330,5750,5750,5750,5750,0
20240627,192800,86567330,5750,5750,5750,5750,0
20240627,192700,86567330,5750,5750,5750,5750,0
20240627,192600,86567330,5750,5750,5750,5750,0
20240627,192500,86567330,5750,5750,5750,5750,307
20240627,192400,86567330,5750,5750,5750,5750,0
20240627,192300,86567330,5750,5750,5750,5750,0
20240627,192200,86567330,5750,5750,5750,5750,0
20240627,192100,86567330,5750,5750,5750,5750,0
20240627,192000,86567330,5750,5750,5750,5750,0
20240627,191900,86567330,5750,5750,5750,5750,0
20240627,191800,86567330,5750,5750,5750,5750,0
20240627,191700,86567330,5750,5750,5750,5750,0
20240627,191600,86567330,5750,5750,5750,5750,0
20240627,191500,86567330,5750,5750,5750,5750,0
20240627,191400,86567330,5750,5750,5750,5750,0
20240627,191300,86567330,5750,5750,5750,5750,0
20240627,191200,86567330,5750,5750,5750,5750,0
20240627,191100,86567330,5750,5750,5750,5750,0
20240627,191000,86567330,5750,5750,5750,5750,0
20240627,190900,86567330,5750,5750,5750,5750,0
20240627,190800,86567330,5750,5750,5750,5750,0
20240627,190700,86567330,5750,5750,5750,5750,0
20240627,190600,86567330,5750,5750,5750,5750,0
20240627,190500,86567330,5750,5750,5750,5750,0
20240627,190400,86567330,5750,5750,5750,5750,0
20240627,190300,86567330,5750,5750,5750,5750,0
20240627,190200,86567330,5750,5750,5750,5750,0
20240627,190100,86567330,5750,5750,5750,5750,0
20240627,190000,86567330,5750,5750,5750,5750,0
20240627,185900,86567330,5750,5750,5750,5750,0
20240627,185800,86567330,5750,5750,5750,5750,0
20240627,185700,86567330,5750,5750,5750,5750,0
20240627,185600,86567330,5750,5750,5750,5750,0
20240627,185500,86567330,5750,5750,5750,5750,307
20240627,185400,86567330,5750,5750,5750,5750,0
20240627,185300,86567330,5750,5750,5750,5750,0
20240627,185200,86567330,5750,5750,5750,5750,0
20240627,185100,86567330,5750,5750,5750,5750,0
20240627,185000,86567330,5750,5750,5750,5750,0
20240627,184900,86567330,5750,5750,5750,5750,0
20240627,184800,86567330,5750,5750,5750,5750,0
20240627,184700,86567330,5750,5750,5750,5750,0
20240627,184600,86567330,5750,5750,5750,5750,0
20240627,184500,86567330,5750,5750,5750,5750,0
20240627,184400,86567330,5750,5750,5750,5750,0
20240627,184300,86567330,5750,5750,5750,5750,0
20240627,184200,86567330,5750,5750,5750,5750,0
20240627,184100,86567330,5750,5750,5750,5750,0
20240627,184000,86567330,5750,5750,5750,5750,0
20240627,183900,86567330,5750,5750,5750,5750,0
20240627,183800,86567330,5750,5750,5750,5750,0
20240627,183700,86567330,5750,5750,5750,5750,0
20240627,183600,86567330,5750,5750,5750,5750,0
20240627,183500,86567330,5750,5750,5750,5750,0
20240627,183400,86567330,5750,5750,5750,5750,0
20240627,183300,86567330,5750,5750,5750,5750,0
20240627,183200,86567330,5750,5750,5750,5750,0
20240627,183100,86567330,5750,5750,5750,5750,0
20240627,183000,86567330,5750,5750,5750,5750,0
20240627,182900,86567330,5750,5750,5750,5750,0
20240627,182800,86567330,5750,5750,5750,5750,0
20240627,182700,86567330,5750,5750,5750,5750,0
20240627,182600,86567330,5750,5750,5750,5750,0
20240627,182500,86567330,5750,5750,5750,5750,307
20240627,182400,86567330,5750,5750,5750,5750,0
20240627,182300,86567330,5750,5750,5750,5750,0
20240627,182200,86567330,5750,5750,5750,5750,0
20240627,182100,86567330,5750,5750,5750,5750,0
20240627,182000,86567330,5750,5750,5750,5750,0
20240627,181900,86567330,5750,5750,5750,5750,0
20240627,181800,86567330,5750,5750,5750,5750,0
20240627,181700,86567330,5750,5750,5750,5750,0
20240627,181600,86567330,5750,5750,5750,5750,0
20240627,181500,86567330,5750,5750,5750,5750,0
20240627,181400,86567330,5750,5750,5750,5750,0
20240627,181300,86567330,5750,5750,5750,5750,0
20240627,181200,86567330,5750,5750,5750,5750,0
20240627,181100,86567330,5750,5750,5750,5750,0
20240627,181000,86567330,5750,5750,5750,5750,0
20240627,180900,86567330,5750,5750,5750,5750,0
20240627,180800,86567330,5750,5750,5750,5750,0
20240627,180700,86567330,5750,5750,5750,5750,0
20240627,180600,86567330,5750,5750,5750,5750,0
20240627,180500,86567330,5750,5750,5750,5750,0
20240627,180400,86567330,5750,5750,5750,5750,0
20240627,180300,86567330,5750,5750,5750,5750,0
20240627,180200,86567330,5750,5750,5750,5750,0
20240627,180100,86567330,5750,5750,5750,5750,0
20240627,180000,86567330,5750,5750,5750,5750,0
20240627,175900,86567330,5750,5750,5750,5750,0
20240627,175800,86567330,5750,5750,5750,5750,0
20240627,175700,86567330,5750,5750,5750,5750,0
20240627,175600,86567330,5750,5750,5750,5750,0
20240627,175500,86567330,5750,5750,5750,5750,307
20240627,175400,86567330,5750,5750,5750,5750,0
20240627,175300,86567330,5750,5750,5750,5750,0
20240627,175200,86567330,5750,5750,5750,5750,0
20240627,175100,86567330,5750,5750,5750,5750,0
20240627,175000,86567330,5750,5750,5750,5750,0
20240627,174900,86567330,5750,5750,5750,5750,0
20240627,174800,86567330,5750,5750,5750,5750,0
20240627,174700,86567330,5750,5750,5750,5750,0
20240627,174600,86567330,5750,5750,5750,5750,0
20240627,174500,86567330,5750,5750,5750,5750,0
20240627,174400,86567330,5750,5750,5750,5750,0
20240627,174300,86567330,5750,5750,5750,5750,0
20240627,174200,86567330,5750,5750,5750,5750,0
20240627,174100,86567330,5750,5750,5750,5750,0
20240627,174000,86567330,5750,5750,5750,5750,0
20240627,173900,86567330,5750,5750,5750,5750,0
20240627,173800,86567330,5750,5750,5750,5750,0
20240627,173700,86567330,5750,5750,5750,5750,0
20240627,173600,86567330,5750,5750,5750,5750,0
20240627,173500,86567330,5750,5750,5750,5750,0
20240627,173400,86567330,5750,5750,5750,5750,0
20240627,173300,86567330,5750,5750,5750,5750,0
20240627,173200,86567330,5750,5750,5750,5750,0
20240627,173100,86567330,5750,5750,5750,5750,0
20240627,173000,86567330,5750,5750,5750,5750,0
20240627,172900,86567330,5750,5750,5750,5750,0
20240627,172800,86567330,5750,5750,5750,5750,0
20240627,172700,86567330,5750,5750,5750,5750,0
20240627,172600,86567330,5750,5750,5750,5750,0
20240627,172500,86567330,5750,5750,5750,5750,307
20240627,172400,86567330,5750,5750,5750,5750,0
20240627,172300,86567330,5750,5750,5750,5750,0
20240627,172200,86567330,5750,5750,5750,5750,0
20240627,172100,86567330,5750,5750,5750,5750,0
20240627,172000,86567330,5750,5750,5750,5750,0
20240627,171900,86567330,5750,5750,5750,5750,0
20240627,171800,86567330,5750,5750,5750,5750,0
20240627,171700,86567330,5750,5750,5750,5750,0
20240627,171600,86567330,5750,5750,5750,5750,0
20240627,171500,86567330,5750,5750,5750,5750,0
20240627,171400,86567330,5750,5750,5750,5750,0
20240627,171300,86567330,5750,5750,5750,5750,0
20240627,171200,86567330,5750,5750,5750,5750,0
20240627,171100,86567330,5750,5750,5750,5750,0
20240627,171000,86567330,5750,5750,5750,5750,0
20240627,170900,86567330,5750,5750,5750,5750,0
20240627,170800,86567330,5750,5750,5750,5750,0
20240627,170700,86567330,5750,5750,5750,5750,0
20240627,170600,86567330,5750,5750,5750,5750,0
20240627,170500,86567330,5750,5750,5750,5750,0
20240627,170400,86567330,5750,5750,5750,5750,0
20240627,170300,86567330,5750,5750,5750,5750,0
20240627,170200,86567330,5750,5750,5750,5750,0
20240627,170100,86567330,5750,5750,5750,5750,0
20240627,170000,86567330,5750,5750,5750,5750,0
20240627,165900,86567330,5750,5750,5750,5750,0
20240627,165800,86567330,5750,5750,5750,5750,0
20240627,165700,86567330,5750,5750,5750,5750,0
20240627,165600,86567330,5750,5750,5750,5750,0
20240627,165500,86567330,5750,5750,5750,5750,307
20240627,165400,86567330,5750,5750,5750,5750,0
20240627,165300,86567330,5750,5750,5750,5750,0
20240627,165200,86567330,5750,5750,5750,5750,0
20240627,165100,86567330,5750,5750,5750,5750,0
20240627,165000,86567330,5750,5750,5750,5750,0
20240627,164900,86567330,5750,5750,5750,5750,0
20240627,164800,86567330,5750,5750,5750,5750,0
20240627,164700,86567330,5750,5750,5750,5750,0
20240627,164600,86567330,5750,5750,5750,5750,0
20240627,164500,86567330,5750,5750,5750,5750,0
20240627,164400,86567330,5750,5750,5750,5750,0
20240627,164300,86567330,5750,5750,5750,5750,0
20240627,164200,86567330,5750,5750,5750,5750,0
20240627,164100,86567330,5750,5750,5750,5750,0
20240627,164000,86567330,5750,5750,5750,5750,0
20240627,163900,86567330,5750,5750,5750,5750,0
20240627,163800,86567330,5750,5750,5750,5750,0
20240627,163700,86567330,5750,5750,5750,5750,0
20240627,163600,86567330,5750,5750,5750,5750,0
20240627,163500,86567330,5750,5750,5750,5750,0
20240627,163400,86567330,5750,5750,5750,5750,0
20240627,163300,86567330,5750,5750,5750,5750,0
20240627,163200,86567330,5750,5750,5750,5750,0
20240627,163100,86567330,5750,5750,5750,5750,0
20240627,163000,86567330,5750,5750,5750,5750,0
20240627,162900,86567330,5750,5750,5750,5750,0
20240627,162800,86567330,5750,5750,5750,5750,0
20240627,162700,86567330,5750,5750,5750,5750,0
20240627,162600,86567330,5750,5750,5750,5750,0
20240627,162500,86567330,5750,5750,5750,5750,307
20240627,162400,86567330,5750,5750,5750,5750,0
20240627,162300,86567330,5750,5750,5750,5750,0
20240627,162200,86567330,5750,5750,5750,5750,0
20240627,162100,86567330,5750,5750,5750,5750,0
20240627,162000,86567330,5750,5750,5750,5750,0
20240627,161900,86567330,5750,5750,5750,5750,0
20240627,161800,86567330,5750,5750,5750,5750,0
20240627,161700,86567330,5750,5750,5750,5750,0
20240627,161600,86567330,5750,5750,5750,5750,0
20240627,161500,86567330,5750,5750,5750,5750,0
20240627,161400,86567330,5750,5750,5750,5750,0
20240627,161300,86567330,5750,5750,5750,5750,0
20240627,161200,86567330,5750,5750,5750,5750,0
20240627,161100,86567330,5750,5750,5750,5750,0
20240627,161000,86567330,5750,5750,5750,5750,0
20240627,160900,86567330,5750,5750,5750,5750,0
20240627,160800,86567330,5750,5750,5750,5750,0
20240627,160700,86567330,5750,5750,5750,5750,0
20240627,160600,86567330,5750,5750,5750,5750,0
20240627,160500,86567330,5750,5750,5750,5750,0
20240627,160400,86567330,5750,5750,5750,5750,0
20240627,160300,86567330,5750,5750,5750,5750,0
20240627,160200,86567330,5750,5750,5750,5750,0
20240627,160100,86567330,5750,5750,5750,5750,0
20240627,160000,86567330,5750,5750,5750,5750,0
20240627,155900,86567330,5750,5750,5750,5750,0
20240627,155800,86567330,5750,5750,5750,5750,0
20240627,155700,86567330,5750,5750,5750,5750,0
20240627,155600,86567330,5750,5750,5750,5750,0
20240627,155500,86567330,5750,5750,5750,5750,307
20240627,155400,86567330,5750,5750,5750,5750,0
20240627,155300,86567330,5750,5750,5750,5750,0
20240627,155200,86567330,5750,5750,5750,5750,0
20240627,155100,86567330,5750,5750,5750,5750,0
20240627,155000,86567330,5750,5750,5750,5750,0
20240627,154900,86567330,5750,5750,5750,5750,0
20240627,154800,86567330,5750,5750,5750,5750,0
20240627,154700,86567330,5750,5750,5750,5750,0
20240627,154600,86567330,5750,5750,5750,5750,0
20240627,154500,86567330,5750,5750,5750,5750,0
20240627,154400,86567330,5750,5750,5750,5750,0
20240627,154300,86567330,5750,5750,5750,5750,0
20240627,154200,86567330,5750,5750,5750,5750,0
20240627,154100,86567330,5750,5750,5750,5750,0
20240627,154000,86567330,5750,5750,5750,5750,0
20240627,153900,86567330,5750,5750,5750,5750,0
20240627,153800,86567330,5750,5750,5750,5750,0
20240627,153700,86567330,5750,5750,5750,5750,0
20240627,153600,86567330,5750,5750,5750,5750,0
20240627,153500,86567330,5750,5750,5750,5750,0
20240627,153400,86567330,5750,5750,5750,5750,0
20240627,153300,86567330,5750,5750,5750,5750,0
20240627,153200,86567330,5750,5750,5750,5750,0
20240627,153100,86567330,5750,5750,5750,5750,0
20240627,153000,86567330,5750,5750,5750,5750,307
20240627,152900,84802080,5780,5780,5780,5780,0
20240627,152800,84802080,5780,5780,5780,5780,0
20240627,152700,84802080,5780,5780,5780,5780,0
20240627,152600,84802080,5780,5780,5780,5780,0
20240627,152500,84802080,5780,5780,5780,5780,0
20240627,152400,84802080,5780,5780,5780,5780,0
20240627,152300,84802080,5780,5780,5780,5780,0
20240627,152200,84802080,5780,5780,5780,5780,0
20240627,152100,84802080,5780,5780,5780,5780,0
20240627,152000,84802080,5780,5780,5780,5780,0
20240627,151900,84802080,5780,5780,5780,5780,0
20240627,151800,84802080,5780,5780,5780,5780,18
20240627,151700,84698040,5780,5780,5780,5780,0
20240627,151600,84698040,5780,5780,5780,5780,144
20240627,151500,83865720,5780,5790,5790,5780,75
20240627,151400,83431510,5790,5790,5790,5790,0
20240627,151300,83431510,5790,5790,5790,5790,0
20240627,151200,83431510,5790,5790,5790,5790,0
20240627,151100,83431510,5790,5790,5790,5790,0
20240627,151000,83431510,5790,5790,5790,5790,0
20240627,150900,83431510,5790,5790,5790,5790,0
20240627,150800,83431510,5790,5790,5790,5790,0
20240627,150700,83431510,5790,5790,5790,5790,2
20240627,150600,83419930,5780,5780,5780,5780,0
20240627,150500,83419930,5780,5780,5780,5780,0
20240627,150400,83419930,5780,5780,5780,5780,0
20240627,150300,83419930,5780,5780,5780,5780,0
20240627,150200,83419930,5780,5780,5780,5780,3
20240627,150100,83402590,5780,5780,5780,5780,0
20240627,150000,83402590,5780,5780,5780,5780,15
20240627,145900,83315890,5780,5780,5780,5780,0
20240627,145800,83315890,5780,5780,5780,5780,0
20240627,145700,83315890,5780,5780,5780,5780,0
20240627,145600,83315890,5780,5780,5780,5780,0
20240627,145500,83315890,5780,5780,5780,5780,0
20240627,145400,83315890,5780,5780,5780,5780,0
20240627,145300,83315890,5780,5780,5780,5780,0
20240627,145200,83315890,5780,5780,5780,5780,0
20240627,145100,83315890,5780,5780,5780,5780,34
20240627,145000,83119370,5800,5800,5800,5800,0
20240627,144900,83119370,5800,5800,5800,5800,0
20240627,144800,83119370,5800,5800,5800,5800,0
20240627,144700,83119370,5800,5800,5800,5800,0
20240627,144600,83119370,5800,5800,5800,5800,0
20240627,144500,83119370,5800,5800,5800,5800,0
20240627,144400,83119370,5800,5800,5800,5800,0
20240627,144300,83119370,5800,5800,5800,5800,0
20240627,144200,83119370,5800,5800,5800,5800,18
20240627,144100,83014970,5800,5800,5800,5800,83
20240627,144000,82533570,5800,5800,5800,5800,0
20240627,143900,82533570,5800,5800,5800,5800,0
20240627,143800,82533570,5800,5800,5800,5800,0
20240627,143700,82533570,5800,5800,5800,5800,0
20240627,143600,82533570,5800,5800,5800,5800,0
20240627,143500,82533570,5800,5800,5800,5800,0
20240627,143400,82533570,5800,5800,5800,5800,0
20240627,143300,82533570,5800,5800,5800,5800,0
20240627,143200,82533570,5800,5800,5800,5800,0
20240627,143100,82533570,5800,5800,5800,5800,0
20240627,143000,82533570,5800,5800,5800,5800,0
20240627,142900,82533570,5800,5800,5800,5800,0
20240627,142800,82533570,5800,5800,5800,5800,0
20240627,142700,82533570,5800,5800,5800,5800,20
20240627,142600,82417570,5810,5810,5810,5810,0
20240627,142500,82417570,5810,5810,5810,5810,0
20240627,142400,82417570,5810,5810,5810,5810,0
20240627,142300,82417570,5810,5810,5810,5810,0
20240627,142200,82417570,5810,5810,5810,5810,0
20240627,142100,82417570,5810,5810,5810,5810,0
20240627,142000,82417570,5810,5780,5810,5780,81
20240627,141900,81948160,5780,5780,5780,5780,0
20240627,141800,81948160,5780,5780,5780,5780,0
20240627,141700,81948160,5780,5780,5780,5780,0
20240627,141600,81948160,5780,5780,5780,5780,0
20240627,141500,81948160,5780,5780,5780,5780,0
20240627,141400,81948160,5780,5780,5780,5780,0
20240627,141300,81948160,5780,5780,5780,5780,0
20240627,141200,81948160,5780,5780,5780,5780,0
20240627,141100,81948160,5780,5780,5780,5780,0
20240627,141000,81948160,5780,5780,5780,5780,0
20240627,140900,81948160,5780,5780,5780,5780,0
20240627,140800,81948160,5780,5780,5780,5780,40
20240627,140700,81716960,5780,5780,5780,5780,0
20240627,140600,81716960,5780,5780,5780,5780,0
20240627,140500,81716960,5780,5780,5780,5780,0
20240627,140400,81716960,5780,5780,5780,5780,0
20240627,140300,81716960,5780,5780,5780,5780,0
20240627,140200,81716960,5780,5780,5780,5780,1
20240627,140100,81711180,5810,5810,5810,5810,0
20240627,140000,81711180,5810,5810,5810,5810,0
20240627,135900,81711180,5810,5810,5810,5810,0
20240627,135800,81711180,5810,5810,5810,5810,0
20240627,135700,81711180,5810,5810,5810,5810,0
20240627,135600,81711180,5810,5810,5810,5810,0
20240627,135500,81711180,5810,5810,5810,5810,0
20240627,135400,81711180,5810,5810,5810,5810,0
20240627,135300,81711180,5810,5810,5810,5810,206
20240627,135200,80514320,5800,5800,5800,5800,35
20240627,135100,80311320,5780,5780,5780,5780,0
20240627,135000,80311320,5780,5780,5780,5780,0
20240627,134900,80311320,5780,5780,5780,5780,0
20240627,134800,80311320,5780,5780,5780,5780,40
20240627,134700,80080120,5780,5780,5780,5780,0
20240627,134600,80080120,5780,5780,5780,5780,131
20240627,134500,79322940,5790,5790,5790,5790,0
20240627,134400,79322940,5790,5790,5790,5790,131
20240627,134300,78564450,5790,5790,5790,5790,0
20240627,134200,78564450,5790,5790,5790,5790,0
20240627,134100,78564450,5790,5790,5790,5790,0
20240627,134000,78564450,5790,5790,5790,5790,0
20240627,133900,78564450,5790,5790,5790,5790,0
20240627,133800,78564450,5790,5800,5800,5790,44
20240627,133700,78309590,5790,5790,5790,5790,0
20240627,133600,78309590,5790,5790,5790,5790,0
20240627,133500,78309590,5790,5790,5790,5790,0
20240627,133400,78309590,5790,5790,5790,5790,0
20240627,133300,78309590,5790,5790,5790,5790,0
20240627,133200,78309590,5790,5790,5790,5790,0
20240627,133100,78309590,5790,5790,5790,5790,0
20240627,133000,78309590,5790,5790,5790,5790,0
20240627,132900,78309590,5790,5790,5790,5790,0
20240627,132800,78309590,5790,5790,5790,5790,40
20240627,132700,78077990,5780,5780,5780,5780,0
20240627,132600,78077990,5780,5780,5780,5780,0
20240627,132500,78077990,5780,5780,5780,5780,0
20240627,132400,78077990,5780,5780,5780,5780,0
20240627,132300,78077990,5780,5780,5780,5780,0
20240627,132200,78077990,5780,5780,5780,5780,0
20240627,132100,78077990,5780,5780,5780,5780,0
20240627,132000,78077990,5780,5780,5780,5780,0
20240627,131900,78077990,5780,5780,5780,5780,0
20240627,131800,78077990,5780,5800,5800,5780,9788
20240627,131700,21488370,5800,5800,5800,5800,0
20240627,131600,21488370,5800,5800,5800,5800,0
20240627,131500,21488370,5800,5800,5800,5800,0
20240627,131400,21488370,5800,5800,5800,5800,0
20240627,131300,21488370,5800,5800,5800,5800,0
20240627,131200,21488370,5800,5800,5800,5800,0
20240627,131100,21488370,5800,5800,5800,5800,0
20240627,131000,21488370,5800,5800,5800,5800,0
20240627,130900,21488370,5800,5800,5800,5800,0
20240627,130800,21488370,5800,5800,5800,5800,44
20240627,130700,21233170,5800,5800,5800,5800,0
20240627,130600,21233170,5800,5800,5800,5800,0
20240627,130500,21233170,5800,5800,5800,5800,0
20240627,130400,21233170,5800,5800,5800,5800,0
20240627,130300,21233170,5800,5800,5800,5800,20
20240627,130200,21117170,5820,5820,5820,5820,0
20240627,130100,21117170,5820,5820,5820,5820,0
20240627,130000,21117170,5820,5820,5820,5820,0
20240627,125900,21117170,5820,5810,5820,5810,196
20240627,125800,19978060,5800,5800,5800,5800,36
20240627,125700,19769260,5800,5800,5800,5800,0
20240627,125600,19769260,5800,5800,5800,5800,0
20240627,125500,19769260,5800,5800,5800,5800,0
20240627,125400,19769260,5800,5800,5800,5800,0
20240627,125300,19769260,5800,5800,5800,5800,200
20240627,125200,18609260,5810,5810,5810,5810,0
20240627,125100,18609260,5810,5810,5810,5810,0
20240627,125000,18609260,5810,5810,5810,5810,0
20240627,124900,18609260,5810,5810,5810,5810,0
20240627,124800,18609260,5810,5810,5810,5810,0
20240627,124700,18609260,5810,5810,5810,5810,0
20240627,124600,18609260,5810,5810,5810,5810,0
20240627,124500,18609260,5810,5810,5810,5810,0
20240627,124400,18609260,5810,5810,5810,5810,0
20240627,124300,18609260,5810,5810,5810,5810,0
20240627,124200,18609260,5810,5810,5810,5810,0
20240627,124100,18609260,5810,5810,5810,5810,0
20240627,124000,18609260,5810,5810,5810,5810,0
20240627,123900,18609260,5810,5810,5810,5810,591
20240627,123800,15175550,5820,5820,5820,5820,0
20240627,123700,15175550,5820,5820,5820,5820,0
20240627,123600,15175550,5820,5820,5820,5820,0
20240627,123500,15175550,5820,5820,5820,5820,4
20240627,123400,15152270,5820,5820,5820,5820,0
20240627,123300,15152270,5820,5820,5820,5820,0
20240627,123200,15152270,5820,5820,5820,5820,0
20240627,123100,15152270,5820,5820,5820,5820,0
20240627,123000,15152270,5820,5820,5820,5820,0
20240627,122900,15152270,5820,5820,5820,5820,0
20240627,122800,15152270,5820,5820,5820,5820,30
20240627,122700,14977670,5820,5820,5820,5820,184
20240627,122600,13906790,5820,5820,5820,5820,0
20240627,122500,13906790,5820,5820,5820,5820,0
20240627,122400,13906790,5820,5820,5820,5820,0
20240627,122300,13906790,5820,5820,5820,5820,0
20240627,122200,13906790,5820,5820,5820,5820,0
20240627,122100,13906790,5820,5820,5820,5820,0
20240627,122000,13906790,5820,5820,5820,5820,0
20240627,121900,13906790,5820,5820,5820,5820,0
20240627,121800,13906790,5820,5820,5820,5820,0
20240627,121700,13906790,5820,5820,5820,5820,0
20240627,121600,13906790,5820,5820,5820,5820,0
20240627,121500,13906790,5820,5820,5820,5820,0
20240627,121400,13906790,5820,5820,5820,5820,0
20240627,121300,13906790,5820,5820,5820,5820,0
20240627,121200,13906790,5820,5820,5820,5820,0
20240627,121100,13906790,5820,5820,5820,5820,0
20240627,121000,13906790,5820,5820,5820,5820,0
20240627,120900,13906790,5820,5820,5820,5820,0
20240627,120800,13906790,5820,5820,5820,5820,0
20240627,120700,13906790,5820,5820,5820,5820,0
20240627,120600,13906790,5820,5820,5820,5820,0
20240627,120500,13906790,5820,5820,5820,5820,0
20240627,120400,13906790,5820,5820,5820,5820,0
20240627,120300,13906790,5820,5820,5820,5820,0
20240627,120200,13906790,5820,5820,5820,5820,0
20240627,120100,13906790,5820,5820,5820,5820,0
20240627,120000,13906790,5820,5820,5820,5820,10
20240627,115900,13848590,5820,5820,5820,5820,0
20240627,115800,13848590,5820,5820,5820,5820,0
20240627,115700,13848590,5820,5820,5820,5820,0
20240627,115600,13848590,5820,5820,5820,5820,0
20240627,115500,13848590,5820,5820,5820,5820,62
20240627,115400,13487750,5820,5820,5820,5820,0
20240627,115300,13487750,5820,5820,5820,5820,0
20240627,115200,13487750,5820,5820,5820,5820,0
20240627,115100,13487750,5820,5820,5820,5820,10
20240627,115000,13429550,5820,5820,5820,5820,0
20240627,114900,13429550,5820,5820,5820,5820,0
20240627,114800,13429550,5820,5820,5820,5820,0
20240627,114700,13429550,5820,5820,5820,5820,0
20240627,114600,13429550,5820,5820,5820,5820,2
20240627,114500,13417910,5800,5800,5800,5800,0
20240627,114400,13417910,5800,5800,5800,5800,0
20240627,114300,13417910,5800,5800,5800,5800,0
20240627,114200,13417910,5800,5800,5800,5800,0
20240627,114100,13417910,5800,5800,5800,5800,0
20240627,114000,13417910,5800,5800,5800,5800,0
20240627,113900,13417910,5800,5800,5800,5800,1
20240627,113800,13412110,5820,5820,5820,5820,0
20240627,113700,13412110,5820,5820,5820,5820,45
20240627,113600,13150210,5800,5800,5800,5800,0
20240627,113500,13150210,5800,5800,5800,5800,0
20240627,113400,13150210,5800,5800,5800,5800,0
20240627,113300,13150210,5800,5800,5800,5800,0
20240627,113200,13150210,5800,5800,5800,5800,0
20240627,113100,13150210,5800,5800,5800,5800,0
20240627,113000,13150210,5800,5800,5800,5800,0
20240627,112900,13150210,5800,5800,5800,5800,0
20240627,112800,13150210,5800,5800,5800,5800,40
20240627,112700,12918210,5800,5800,5800,5800,0
20240627,112600,12918210,5800,5800,5800,5800,0
20240627,112500,12918210,5800,5800,5800,5800,0
20240627,112400,12918210,5800,5800,5800,5800,0
20240627,112300,12918210,5800,5800,5800,5800,0
20240627,112200,12918210,5800,5800,5800,5800,0
20240627,112100,12918210,5800,5800,5800,5800,0
20240627,112000,12918210,5800,5800,5800,5800,0
20240627,111900,12918210,5800,5800,5800,5800,0
20240627,111800,12918210,5800,5800,5800,5800,40
20240627,111700,12686210,5800,5800,5800,5800,0
20240627,111600,12686210,5800,5800,5800,5800,0
20240627,111500,12686210,5800,5800,5800,5800,0
20240627,111400,12686210,5800,5800,5800,5800,40
20240627,111300,12454210,5800,5800,5800,5800,0
20240627,111200,12454210,5800,5800,5800,5800,0
20240627,111100,12454210,5800,5800,5800,5800,0
20240627,111000,12454210,5800,5800,5800,5800,0
20240627,110900,12454210,5800,5800,5800,5800,0
20240627,110800,12454210,5800,5800,5800,5800,44
20240627,110700,12199010,5800,5800,5800,5800,0
20240627,110600,12199010,5800,5800,5800,5800,0
20240627,110500,12199010,5800,5800,5800,5800,0
20240627,110400,12199010,5800,5800,5800,5800,0
20240627,110300,12199010,5800,5800,5800,5800,0
20240627,110200,12199010,5800,5800,5800,5800,0
20240627,110100,12199010,5800,5800,5800,5800,0
20240627,110000,12199010,5800,5800,5800,5800,0
20240627,105900,12199010,5800,5800,5800,5800,0
20240627,105800,12199010,5800,5800,5800,5800,36
20240627,105700,11990210,5800,5800,5800,5800,0
20240627,105600,11990210,5800,5800,5800,5800,0
20240627,105500,11990210,5800,5800,5800,5800,0
20240627,105400,11990210,5800,5800,5800,5800,0
20240627,105300,11990210,5800,5800,5800,5800,0
20240627,105200,11990210,5800,5800,5800,5800,0
20240627,105100,11990210,5800,5800,5800,5800,0
20240627,105000,11990210,5800,5800,5800,5800,74
20240627,104900,11561010,5800,5800,5800,5800,0
20240627,104800,11561010,5800,5800,5800,5800,0
20240627,104700,11561010,5800,5800,5800,5800,5
20240627,104600,11532010,5800,5800,5800,5800,0
20240627,104500,11532010,5800,5800,5800,5800,0
20240627,104400,11532010,5800,5800,5800,5800,0
20240627,104300,11532010,5800,5800,5800,5800,0
20240627,104200,11532010,5800,5800,5800,5800,0
20240627,104100,11532010,5800,5800,5800,5800,1
20240627,104000,11526210,5790,5790,5790,5790,0
20240627,103900,11526210,5790,5790,5790,5790,0
20240627,103800,11526210,5790,5790,5790,5790,202
20240627,103700,10356630,5790,5790,5790,5790,0
20240627,103600,10356630,5790,5790,5790,5790,0
20240627,103500,10356630,5790,5790,5790,5790,0
20240627,103400,10356630,5790,5790,5790,5790,0
20240627,103300,10356630,5790,5790,5790,5790,0
20240627,103200,10356630,5790,5790,5790,5790,0
20240627,103100,10356630,5790,5790,5790,5790,1
20240627,103000,10350840,5790,5790,5790,5790,0
20240627,102900,10350840,5790,5790,5790,5790,0
20240627,102800,10350840,5790,5790,5790,5790,0
20240627,102700,10350840,5790,5790,5790,5790,0
20240627,102600,10350840,5790,5790,5790,5790,0
20240627,102500,10350840,5790,5790,5790,5790,0
20240627,102400,10350840,5790,5790,5790,5790,0
20240627,102300,10350840,5790,5790,5790,5790,0
20240627,102200,10350840,5790,5800,5800,5790,67
20240627,102100,9962530,5800,5800,5800,5800,0
20240627,102000,9962530,5800,5800,5800,5800,0
20240627,101900,9962530,5800,5800,5800,5800,355
20240627,101800,7903530,5820,5820,5820,5820,2
20240627,101700,7891890,5830,5830,5830,5830,0
20240627,101600,7891890,5830,5830,5830,5830,0
20240627,101500,7891890,5830,5830,5830,5830,0
20240627,101400,7891890,5830,5830,5830,5830,0
20240627,101300,7891890,5830,5830,5830,5830,0
20240627,101200,7891890,5830,5830,5830,5830,0
20240627,101100,7891890,5830,5830,5830,5830,2
20240627,101000,7880230,5800,5800,5800,5800,0
20240627,100900,7880230,5800,5800,5800,5800,0
20240627,100800,7880230,5800,5800,5800,5800,0
20240627,100700,7880230,5800,5800,5800,5800,0
20240627,100600,7880230,5800,5800,5800,5800,3
20240627,100500,7862830,5840,5840,5840,5840,18
20240627,100400,7757710,5840,5840,5840,5840,0
20240627,100300,7757710,5840,5840,5840,5840,0
20240627,100200,7757710,5840,5840,5840,5840,0
20240627,100100,7757710,5840,5840,5840,5840,0
20240627,100000,7757710,5840,5830,5840,5830,122
20240627,095900,7045630,5840,5840,5840,5840,0
20240627,095800,7045630,5840,5840,5840,5840,0
20240627,095700,7045630,5840,5840,5840,5840,59
20240627,095600,6701070,5840,5840,5840,5840,0
20240627,095500,6701070,5840,5840,5840,5840,0
20240627,095400,6701070,5840,5840,5840,5840,0
20240627,095300,6701070,5840,5840,5840,5840,0
20240627,095200,6701070,5840,5840,5840,5840,0
20240627,095100,6701070,5840,5840,5840,5840,0
20240627,095000,6701070,5840,5840,5840,5840,0
20240627,094900,6701070,5840,5840,5840,5840,0
20240627,094800,6701070,5840,5840,5840,5840,0
20240627,094700,6701070,5840,5840,5840,5840,0
20240627,094600,6701070,5840,5840,5840,5840,10
20240627,094500,6642670,5850,5850,5850,5850,0
20240627,094400,6642670,5850,5850,5850,5850,0
20240627,094300,6642670,5850,5850,5850,5850,60
20240627,094200,6291670,5830,5840,5840,5830,40
20240627,094100,6058170,5850,5850,5850,5850,0
20240627,094000,6058170,5850,5850,5850,5850,0
20240627,093900,6058170,5850,5850,5850,5850,0
20240627,093800,6058170,5850,5850,5850,5850,0
20240627,093700,6058170,5850,5850,5850,5850,0
20240627,093600,6058170,5850,5850,5850,5850,0
20240627,093500,6058170,5850,5850,5850,5850,0
20240627,093400,6058170,5850,5850,5850,5850,0
20240627,093300,6058170,5850,5850,5850,5850,76
20240627,093200,5613570,5850,5840,5850,5840,250
20240627,093100,4151930,5790,5790,5790,5790,0
20240627,093000,4151930,5790,5790,5790,5790,0
20240627,092900,4151930,5790,5790,5790,5790,0
20240627,092800,4151930,5790,5790,5790,5790,36
20240627,092700,3943490,5790,5790,5790,5790,0
20240627,092600,3943490,5790,5790,5790,5790,0
20240627,092500,3943490,5790,5790,5790,5790,0
20240627,092400,3943490,5790,5800,5800,5790,127
20240627,092300,3208150,5800,5800,5800,5800,0
20240627,092200,3208150,5800,5800,5800,5800,0
20240627,092100,3208150,5800,5800,5800,5800,0
20240627,092000,3208150,5800,5800,5800,5800,0
20240627,091900,3208150,5800,5800,5800,5800,0
20240627,091800,3208150,5800,5800,5800,5800,48
20240627,091700,2929750,5800,5800,5800,5800,0
20240627,091600,2929750,5800,5800,5800,5800,1
20240627,091500,2923950,5790,5790,5790,5790,0
20240627,091400,2923950,5790,5790,5790,5790,0
20240627,091300,2923950,5790,5790,5790,5790,0
20240627,091200,2923950,5790,5790,5790,5790,0
20240627,091100,2923950,5790,5790,5790,5790,0
20240627,091000,2923950,5790,5790,5790,5790,0
20240627,090900,2923950,5790,5790,5790,5790,0
20240627,090800,2923950,5790,5790,5790,5790,32
20240627,090700,2738670,5790,5790,5790,5790,0
20240627,090600,2738670,5790,5790,5790,5790,0
20240627,090500,2738670,5790,5790,5790,5790,0
20240627,090400,2738670,5790,5790,5790,5790,0
20240627,090300,2738670,5790,5790,5790,5790,0
20240627,090200,2738670,5790,5790,5790,5790,1
20240627,090100,2732880,5790,5790,5790,5790,0
20240627,090000,2732880,5790,5790,5790,5790,472