KissMeData/045340/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,192900,108995220,5240,5240,5240,5240,121
20240627,192800,108995220,5240,5240,5240,5240,0
20240627,192700,108995220,5240,5240,5240,5240,0
20240627,192600,108995220,5240,5240,5240,5240,0
20240627,192500,108995220,5240,5240,5240,5240,0
20240627,192400,108995220,5240,5240,5240,5240,0
20240627,192300,108995220,5240,5240,5240,5240,0
20240627,192200,108995220,5240,5240,5240,5240,0
20240627,192100,108995220,5240,5240,5240,5240,0
20240627,192000,108995220,5240,5240,5240,5240,0
20240627,191900,108995220,5240,5240,5240,5240,0
20240627,191800,108995220,5240,5240,5240,5240,0
20240627,191700,108995220,5240,5240,5240,5240,0
20240627,191600,108995220,5240,5240,5240,5240,0
20240627,191500,108995220,5240,5240,5240,5240,0
20240627,191400,108995220,5240,5240,5240,5240,0
20240627,191300,108995220,5240,5240,5240,5240,0
20240627,191200,108995220,5240,5240,5240,5240,0
20240627,191100,108995220,5240,5240,5240,5240,0
20240627,191000,108995220,5240,5240,5240,5240,0
20240627,190900,108995220,5240,5240,5240,5240,0
20240627,190800,108995220,5240,5240,5240,5240,0
20240627,190700,108995220,5240,5240,5240,5240,0
20240627,190600,108995220,5240,5240,5240,5240,0
20240627,190500,108995220,5240,5240,5240,5240,0
20240627,190400,108995220,5240,5240,5240,5240,0
20240627,190300,108995220,5240,5240,5240,5240,0
20240627,190200,108995220,5240,5240,5240,5240,0
20240627,190100,108995220,5240,5240,5240,5240,0
20240627,190000,108995220,5240,5240,5240,5240,0
20240627,185900,108995220,5240,5240,5240,5240,121
20240627,185800,108995220,5240,5240,5240,5240,0
20240627,185700,108995220,5240,5240,5240,5240,0
20240627,185600,108995220,5240,5240,5240,5240,0
20240627,185500,108995220,5240,5240,5240,5240,0
20240627,185400,108995220,5240,5240,5240,5240,0
20240627,185300,108995220,5240,5240,5240,5240,0
20240627,185200,108995220,5240,5240,5240,5240,0
20240627,185100,108995220,5240,5240,5240,5240,0
20240627,185000,108995220,5240,5240,5240,5240,0
20240627,184900,108995220,5240,5240,5240,5240,0
20240627,184800,108995220,5240,5240,5240,5240,0
20240627,184700,108995220,5240,5240,5240,5240,0
20240627,184600,108995220,5240,5240,5240,5240,0
20240627,184500,108995220,5240,5240,5240,5240,0
20240627,184400,108995220,5240,5240,5240,5240,0
20240627,184300,108995220,5240,5240,5240,5240,0
20240627,184200,108995220,5240,5240,5240,5240,0
20240627,184100,108995220,5240,5240,5240,5240,0
20240627,184000,108995220,5240,5240,5240,5240,0
20240627,183900,108995220,5240,5240,5240,5240,0
20240627,183800,108995220,5240,5240,5240,5240,0
20240627,183700,108995220,5240,5240,5240,5240,0
20240627,183600,108995220,5240,5240,5240,5240,0
20240627,183500,108995220,5240,5240,5240,5240,0
20240627,183400,108995220,5240,5240,5240,5240,0
20240627,183300,108995220,5240,5240,5240,5240,0
20240627,183200,108995220,5240,5240,5240,5240,0
20240627,183100,108995220,5240,5240,5240,5240,0
20240627,183000,108995220,5240,5240,5240,5240,0
20240627,182900,108995220,5240,5240,5240,5240,121
20240627,182800,108995220,5240,5240,5240,5240,0
20240627,182700,108995220,5240,5240,5240,5240,0
20240627,182600,108995220,5240,5240,5240,5240,0
20240627,182500,108995220,5240,5240,5240,5240,0
20240627,182400,108995220,5240,5240,5240,5240,0
20240627,182300,108995220,5240,5240,5240,5240,0
20240627,182200,108995220,5240,5240,5240,5240,0
20240627,182100,108995220,5240,5240,5240,5240,0
20240627,182000,108995220,5240,5240,5240,5240,0
20240627,181900,108995220,5240,5240,5240,5240,0
20240627,181800,108995220,5240,5240,5240,5240,0
20240627,181700,108995220,5240,5240,5240,5240,0
20240627,181600,108995220,5240,5240,5240,5240,0
20240627,181500,108995220,5240,5240,5240,5240,0
20240627,181400,108995220,5240,5240,5240,5240,0
20240627,181300,108995220,5240,5240,5240,5240,0
20240627,181200,108995220,5240,5240,5240,5240,0
20240627,181100,108995220,5240,5240,5240,5240,0
20240627,181000,108995220,5240,5240,5240,5240,0
20240627,180900,108995220,5240,5240,5240,5240,0
20240627,180800,108995220,5240,5240,5240,5240,0
20240627,180700,108995220,5240,5240,5240,5240,0
20240627,180600,108995220,5240,5240,5240,5240,0
20240627,180500,108995220,5240,5240,5240,5240,0
20240627,180400,108995220,5240,5240,5240,5240,0
20240627,180300,108995220,5240,5240,5240,5240,0
20240627,180200,108995220,5240,5240,5240,5240,0
20240627,180100,108995220,5240,5240,5240,5240,0
20240627,180000,108995220,5240,5240,5240,5240,0
20240627,175900,108995220,5240,5240,5240,5240,121
20240627,175800,108995220,5240,5240,5240,5240,0
20240627,175700,108995220,5240,5240,5240,5240,0
20240627,175600,108995220,5240,5240,5240,5240,0
20240627,175500,108995220,5240,5240,5240,5240,0
20240627,175400,108995220,5240,5240,5240,5240,0
20240627,175300,108995220,5240,5240,5240,5240,0
20240627,175200,108995220,5240,5240,5240,5240,0
20240627,175100,108995220,5240,5240,5240,5240,0
20240627,175000,108995220,5240,5240,5240,5240,0
20240627,174900,108995220,5240,5240,5240,5240,0
20240627,174800,108995220,5240,5240,5240,5240,0
20240627,174700,108995220,5240,5240,5240,5240,0
20240627,174600,108995220,5240,5240,5240,5240,0
20240627,174500,108995220,5240,5240,5240,5240,0
20240627,174400,108995220,5240,5240,5240,5240,0
20240627,174300,108995220,5240,5240,5240,5240,0
20240627,174200,108995220,5240,5240,5240,5240,0
20240627,174100,108995220,5240,5240,5240,5240,0
20240627,174000,108995220,5240,5240,5240,5240,0
20240627,173900,108995220,5240,5240,5240,5240,0
20240627,173800,108995220,5240,5240,5240,5240,0
20240627,173700,108995220,5240,5240,5240,5240,0
20240627,173600,108995220,5240,5240,5240,5240,0
20240627,173500,108995220,5240,5240,5240,5240,0
20240627,173400,108995220,5240,5240,5240,5240,0
20240627,173300,108995220,5240,5240,5240,5240,0
20240627,173200,108995220,5240,5240,5240,5240,0
20240627,173100,108995220,5240,5240,5240,5240,0
20240627,173000,108995220,5240,5240,5240,5240,0
20240627,172900,108995220,5240,5240,5240,5240,121
20240627,172800,108995220,5240,5240,5240,5240,0
20240627,172700,108995220,5240,5240,5240,5240,0
20240627,172600,108995220,5240,5240,5240,5240,0
20240627,172500,108995220,5240,5240,5240,5240,0
20240627,172400,108995220,5240,5240,5240,5240,0
20240627,172300,108995220,5240,5240,5240,5240,0
20240627,172200,108995220,5240,5240,5240,5240,0
20240627,172100,108995220,5240,5240,5240,5240,0
20240627,172000,108995220,5240,5240,5240,5240,0
20240627,171900,108995220,5240,5240,5240,5240,0
20240627,171800,108995220,5240,5240,5240,5240,0
20240627,171700,108995220,5240,5240,5240,5240,0
20240627,171600,108995220,5240,5240,5240,5240,0
20240627,171500,108995220,5240,5240,5240,5240,0
20240627,171400,108995220,5240,5240,5240,5240,0
20240627,171300,108995220,5240,5240,5240,5240,0
20240627,171200,108995220,5240,5240,5240,5240,0
20240627,171100,108995220,5240,5240,5240,5240,0
20240627,171000,108995220,5240,5240,5240,5240,0
20240627,170900,108995220,5240,5240,5240,5240,0
20240627,170800,108995220,5240,5240,5240,5240,0
20240627,170700,108995220,5240,5240,5240,5240,0
20240627,170600,108995220,5240,5240,5240,5240,0
20240627,170500,108995220,5240,5240,5240,5240,0
20240627,170400,108995220,5240,5240,5240,5240,0
20240627,170300,108995220,5240,5240,5240,5240,0
20240627,170200,108995220,5240,5240,5240,5240,0
20240627,170100,108995220,5240,5240,5240,5240,0
20240627,170000,108995220,5240,5240,5240,5240,0
20240627,165900,108995220,5240,5240,5240,5240,121
20240627,165800,108995220,5240,5240,5240,5240,0
20240627,165700,108995220,5240,5240,5240,5240,0
20240627,165600,108995220,5240,5240,5240,5240,0
20240627,165500,108995220,5240,5240,5240,5240,0
20240627,165400,108995220,5240,5240,5240,5240,0
20240627,165300,108995220,5240,5240,5240,5240,0
20240627,165200,108995220,5240,5240,5240,5240,0
20240627,165100,108995220,5240,5240,5240,5240,0
20240627,165000,108995220,5240,5240,5240,5240,0
20240627,164900,108995220,5240,5240,5240,5240,0
20240627,164800,108995220,5240,5240,5240,5240,0
20240627,164700,108995220,5240,5240,5240,5240,0
20240627,164600,108995220,5240,5240,5240,5240,0
20240627,164500,108995220,5240,5240,5240,5240,0
20240627,164400,108995220,5240,5240,5240,5240,0
20240627,164300,108995220,5240,5240,5240,5240,0
20240627,164200,108995220,5240,5240,5240,5240,0
20240627,164100,108995220,5240,5240,5240,5240,0
20240627,164000,108995220,5240,5240,5240,5240,0
20240627,163900,108995220,5240,5240,5240,5240,0
20240627,163800,108995220,5240,5240,5240,5240,0
20240627,163700,108995220,5240,5240,5240,5240,0
20240627,163600,108995220,5240,5240,5240,5240,0
20240627,163500,108995220,5240,5240,5240,5240,0
20240627,163400,108995220,5240,5240,5240,5240,0
20240627,163300,108995220,5240,5240,5240,5240,0
20240627,163200,108995220,5240,5240,5240,5240,0
20240627,163100,108995220,5240,5240,5240,5240,0
20240627,163000,108995220,5240,5240,5240,5240,0
20240627,162900,108995220,5240,5240,5240,5240,121
20240627,162800,108995220,5240,5240,5240,5240,0
20240627,162700,108995220,5240,5240,5240,5240,0
20240627,162600,108995220,5240,5240,5240,5240,0
20240627,162500,108995220,5240,5240,5240,5240,0
20240627,162400,108995220,5240,5240,5240,5240,0
20240627,162300,108995220,5240,5240,5240,5240,0
20240627,162200,108995220,5240,5240,5240,5240,0
20240627,162100,108995220,5240,5240,5240,5240,0
20240627,162000,108995220,5240,5240,5240,5240,0
20240627,161900,108995220,5240,5240,5240,5240,0
20240627,161800,108995220,5240,5240,5240,5240,0
20240627,161700,108995220,5240,5240,5240,5240,0
20240627,161600,108995220,5240,5240,5240,5240,0
20240627,161500,108995220,5240,5240,5240,5240,0
20240627,161400,108995220,5240,5240,5240,5240,0
20240627,161300,108995220,5240,5240,5240,5240,0
20240627,161200,108995220,5240,5240,5240,5240,0
20240627,161100,108995220,5240,5240,5240,5240,0
20240627,161000,108995220,5240,5240,5240,5240,0
20240627,160900,108995220,5240,5240,5240,5240,0
20240627,160800,108995220,5240,5240,5240,5240,0
20240627,160700,108995220,5240,5240,5240,5240,0
20240627,160600,108995220,5240,5240,5240,5240,0
20240627,160500,108995220,5240,5240,5240,5240,0
20240627,160400,108995220,5240,5240,5240,5240,0
20240627,160300,108995220,5240,5240,5240,5240,0
20240627,160200,108995220,5240,5240,5240,5240,0
20240627,160100,108995220,5240,5240,5240,5240,0
20240627,160000,108995220,5240,5240,5240,5240,0
20240627,155900,108995220,5240,5240,5240,5240,121
20240627,155800,108995220,5240,5240,5240,5240,0
20240627,155700,108995220,5240,5240,5240,5240,0
20240627,155600,108995220,5240,5240,5240,5240,0
20240627,155500,108995220,5240,5240,5240,5240,0
20240627,155400,108995220,5240,5240,5240,5240,0
20240627,155300,108995220,5240,5240,5240,5240,0
20240627,155200,108995220,5240,5240,5240,5240,0
20240627,155100,108995220,5240,5240,5240,5240,0
20240627,155000,108995220,5240,5240,5240,5240,0
20240627,154900,108995220,5240,5240,5240,5240,0
20240627,154800,108995220,5240,5240,5240,5240,0
20240627,154700,108995220,5240,5240,5240,5240,0
20240627,154600,108995220,5240,5240,5240,5240,0
20240627,154500,108995220,5240,5240,5240,5240,0
20240627,154400,108995220,5240,5240,5240,5240,0
20240627,154300,108995220,5240,5240,5240,5240,0
20240627,154200,108995220,5240,5240,5240,5240,0
20240627,154100,108995220,5240,5240,5240,5240,0
20240627,154000,108995220,5240,5240,5240,5240,0
20240627,153900,108995220,5240,5240,5240,5240,0
20240627,153800,108995220,5240,5240,5240,5240,0
20240627,153700,108995220,5240,5240,5240,5240,0
20240627,153600,108995220,5240,5240,5240,5240,0
20240627,153500,108995220,5240,5240,5240,5240,0
20240627,153400,108995220,5240,5240,5240,5240,0
20240627,153300,108995220,5240,5240,5240,5240,0
20240627,153200,108995220,5240,5240,5240,5240,0
20240627,153100,108995220,5240,5240,5240,5240,0
20240627,153000,108995220,5240,5240,5240,5240,121
20240627,152900,108361180,5240,5240,5240,5240,0
20240627,152800,108361180,5240,5240,5240,5240,0
20240627,152700,108361180,5240,5240,5240,5240,0
20240627,152600,108361180,5240,5240,5240,5240,0
20240627,152500,108361180,5240,5240,5240,5240,0
20240627,152400,108361180,5240,5240,5240,5240,0
20240627,152300,108361180,5240,5240,5240,5240,0
20240627,152200,108361180,5240,5240,5240,5240,0
20240627,152100,108361180,5240,5240,5240,5240,0
20240627,152000,108361180,5240,5240,5240,5240,0
20240627,151900,108361180,5240,5210,5240,5210,52
20240627,151800,108090170,5210,5210,5210,5210,0
20240627,151700,108090170,5210,5210,5210,5210,20
20240627,151600,107985970,5210,5210,5210,5210,0
20240627,151500,107985970,5210,5210,5210,5210,102
20240627,151400,107454550,5240,5230,5240,5230,2
20240627,151300,107444080,5210,5210,5210,5210,57
20240627,151200,107147110,5210,5210,5210,5210,46
20240627,151100,106907450,5210,5210,5210,5210,38
20240627,151000,106709470,5210,5210,5210,5210,0
20240627,150900,106709470,5210,5210,5210,5210,35
20240627,150800,106527120,5210,5210,5210,5210,0
20240627,150700,106527120,5210,5210,5210,5210,0
20240627,150600,106527120,5210,5210,5210,5210,0
20240627,150500,106527120,5210,5210,5210,5210,20
20240627,150400,106422920,5210,5220,5220,5210,50
20240627,150300,106162410,5240,5240,5240,5240,0
20240627,150200,106162410,5240,5240,5240,5240,5
20240627,150100,106136210,5240,5240,5240,5240,0
20240627,150000,106136210,5240,5240,5240,5240,0
20240627,145900,106136210,5240,5240,5240,5240,205
20240627,145800,105062010,5240,5240,5240,5240,0
20240627,145700,105062010,5240,5240,5240,5240,0
20240627,145600,105062010,5240,5240,5240,5240,58
20240627,145500,104758090,5240,5240,5240,5240,0
20240627,145400,104758090,5240,5240,5240,5240,0
20240627,145300,104758090,5240,5240,5240,5240,0
20240627,145200,104758090,5240,5240,5240,5240,0
20240627,145100,104758090,5240,5240,5240,5240,4
20240627,145000,104737130,5240,5240,5240,5240,0
20240627,144900,104737130,5240,5240,5240,5240,0
20240627,144800,104737130,5240,5240,5240,5240,0
20240627,144700,104737130,5240,5240,5240,5240,92
20240627,144600,104255050,5240,5240,5240,5240,0
20240627,144500,104255050,5240,5240,5240,5240,0
20240627,144400,104255050,5240,5240,5240,5240,0
20240627,144300,104255050,5240,5240,5240,5240,453
20240627,144200,101881330,5230,5230,5230,5230,192
20240627,144100,100877170,5200,5200,5200,5200,0
20240627,144000,100877170,5200,5200,5200,5200,0
20240627,143900,100877170,5200,5200,5200,5200,0
20240627,143800,100877170,5200,5200,5200,5200,0
20240627,143700,100877170,5200,5200,5200,5200,0
20240627,143600,100877170,5200,5200,5200,5200,0
20240627,143500,100877170,5200,5200,5200,5200,0
20240627,143400,100877170,5200,5200,5200,5200,0
20240627,143300,100877170,5200,5200,5200,5200,0
20240627,143200,100877170,5200,5200,5200,5200,0
20240627,143100,100877170,5200,5200,5200,5200,30
20240627,143000,100721170,5200,5200,5200,5200,1
20240627,142900,100715970,5200,5200,5200,5200,0
20240627,142800,100715970,5200,5200,5200,5200,0
20240627,142700,100715970,5200,5200,5200,5200,0
20240627,142600,100715970,5200,5200,5200,5200,0
20240627,142500,100715970,5200,5220,5220,5200,200
20240627,142400,99675840,5220,5220,5220,5220,0
20240627,142300,99675840,5220,5220,5220,5220,0
20240627,142200,99675840,5220,5220,5220,5220,0
20240627,142100,99675840,5220,5220,5220,5220,0
20240627,142000,99675840,5220,5220,5220,5220,0
20240627,141900,99675840,5220,5220,5220,5220,0
20240627,141800,99675840,5220,5220,5220,5220,0
20240627,141700,99675840,5220,5220,5220,5220,0
20240627,141600,99675840,5220,5220,5220,5220,0
20240627,141500,99675840,5220,5220,5220,5220,364
20240627,141400,97775760,5240,5240,5240,5240,0
20240627,141300,97775760,5240,5240,5240,5240,1
20240627,141200,97770520,5240,5240,5240,5240,0
20240627,141100,97770520,5240,5240,5240,5240,0
20240627,141000,97770520,5240,5240,5240,5240,130
20240627,140900,97089320,5250,5250,5250,5250,0
20240627,140800,97089320,5250,5250,5250,5250,0
20240627,140700,97089320,5250,5250,5250,5250,0
20240627,140600,97089320,5250,5250,5250,5250,0
20240627,140500,97089320,5250,5250,5250,5250,0
20240627,140400,97089320,5250,5250,5250,5250,3
20240627,140300,97073570,5250,5250,5250,5250,0
20240627,140200,97073570,5250,5250,5250,5250,95
20240627,140100,96574820,5250,5250,5250,5250,0
20240627,140000,96574820,5250,5250,5250,5250,0
20240627,135900,96574820,5250,5250,5250,5250,0
20240627,135800,96574820,5250,5250,5250,5250,0
20240627,135700,96574820,5250,5250,5250,5250,7
20240627,135600,96538070,5250,5250,5250,5250,0
20240627,135500,96538070,5250,5250,5250,5250,0
20240627,135400,96538070,5250,5250,5250,5250,2
20240627,135300,96527570,5210,5210,5210,5210,296
20240627,135200,94985410,5210,5210,5210,5210,0
20240627,135100,94985410,5210,5220,5220,5210,1620
20240627,135000,86543400,5220,5220,5220,5220,0
20240627,134900,86543400,5220,5220,5220,5220,0
20240627,134800,86543400,5220,5220,5220,5220,0
20240627,134700,86543400,5220,5220,5220,5220,0
20240627,134600,86543400,5220,5220,5220,5220,0
20240627,134500,86543400,5220,5220,5220,5220,0
20240627,134400,86543400,5220,5220,5220,5220,0
20240627,134300,86543400,5220,5220,5220,5220,0
20240627,134200,86543400,5220,5220,5220,5220,0
20240627,134100,86543400,5220,5220,5220,5220,0
20240627,134000,86543400,5220,5230,5230,5220,572
20240627,133900,83557060,5230,5230,5230,5230,213
20240627,133800,82443070,5240,5240,5240,5240,0
20240627,133700,82443070,5240,5240,5240,5240,315
20240627,133600,80792470,5240,5240,5240,5240,0
20240627,133500,80792470,5240,5240,5240,5240,0
20240627,133400,80792470,5240,5240,5240,5240,0
20240627,133300,80792470,5240,5240,5240,5240,0
20240627,133200,80792470,5240,5240,5240,5240,0
20240627,133100,80792470,5240,5240,5240,5240,0
20240627,133000,80792470,5240,5240,5240,5240,0
20240627,132900,80792470,5240,5240,5240,5240,0
20240627,132800,80792470,5240,5240,5240,5240,0
20240627,132700,80792470,5240,5240,5240,5240,75
20240627,132600,80399470,5240,5240,5240,5240,0
20240627,132500,80399470,5240,5240,5240,5240,0
20240627,132400,80399470,5240,5240,5240,5240,0
20240627,132300,80399470,5240,5240,5240,5240,0
20240627,132200,80399470,5240,5240,5240,5240,0
20240627,132100,80399470,5240,5240,5240,5240,0
20240627,132000,80399470,5240,5240,5240,5240,78
20240627,131900,79990750,5240,5240,5240,5240,0
20240627,131800,79990750,5240,5240,5240,5240,0
20240627,131700,79990750,5240,5240,5240,5240,0
20240627,131600,79990750,5240,5240,5240,5240,1
20240627,131500,79985510,5260,5260,5260,5260,0
20240627,131400,79985510,5260,5260,5260,5260,0
20240627,131300,79985510,5260,5260,5260,5260,0
20240627,131200,79985510,5260,5260,5260,5260,0
20240627,131100,79985510,5260,5260,5260,5260,0
20240627,131000,79985510,5260,5260,5260,5260,0
20240627,130900,79985510,5260,5260,5260,5260,0
20240627,130800,79985510,5260,5260,5260,5260,100
20240627,130700,79459510,5260,5260,5260,5260,100
20240627,130600,78933510,5260,5260,5260,5260,0
20240627,130500,78933510,5260,5260,5260,5260,0
20240627,130400,78933510,5260,5260,5260,5260,0
20240627,130300,78933510,5260,5260,5260,5260,0
20240627,130200,78933510,5260,5260,5260,5260,0
20240627,130100,78933510,5260,5260,5260,5260,0
20240627,130000,78933510,5260,5260,5260,5260,15
20240627,125900,78854610,5260,5260,5260,5260,0
20240627,125800,78854610,5260,5260,5260,5260,0
20240627,125700,78854610,5260,5260,5260,5260,0
20240627,125600,78854610,5260,5260,5260,5260,0
20240627,125500,78854610,5260,5260,5260,5260,0
20240627,125400,78854610,5260,5260,5260,5260,0
20240627,125300,78854610,5260,5260,5260,5260,0
20240627,125200,78854610,5260,5260,5260,5260,0
20240627,125100,78854610,5260,5260,5260,5260,0
20240627,125000,78854610,5260,5260,5260,5260,0
20240627,124900,78854610,5260,5260,5260,5260,0
20240627,124800,78854610,5260,5260,5260,5260,0
20240627,124700,78854610,5260,5260,5260,5260,0
20240627,124600,78854610,5260,5260,5260,5260,0
20240627,124500,78854610,5260,5260,5260,5260,0
20240627,124400,78854610,5260,5260,5260,5260,0
20240627,124300,78854610,5260,5260,5260,5260,0
20240627,124200,78854610,5260,5260,5260,5260,0
20240627,124100,78854610,5260,5260,5260,5260,0
20240627,124000,78854610,5260,5260,5260,5260,0
20240627,123900,78854610,5260,5260,5260,5260,0
20240627,123800,78854610,5260,5260,5260,5260,0
20240627,123700,78854610,5260,5260,5260,5260,0
20240627,123600,78854610,5260,5260,5260,5260,0
20240627,123500,78854610,5260,5260,5260,5260,0
20240627,123400,78854610,5260,5260,5260,5260,0
20240627,123300,78854610,5260,5260,5260,5260,0
20240627,123200,78854610,5260,5260,5260,5260,0
20240627,123100,78854610,5260,5260,5260,5260,4
20240627,123000,78833570,5260,5260,5260,5260,1
20240627,122900,78828310,5260,5260,5260,5260,0
20240627,122800,78828310,5260,5260,5260,5260,0
20240627,122700,78828310,5260,5260,5260,5260,0
20240627,122600,78828310,5260,5260,5260,5260,0
20240627,122500,78828310,5260,5260,5260,5260,0
20240627,122400,78828310,5260,5260,5260,5260,0
20240627,122300,78828310,5260,5260,5260,5260,1
20240627,122200,78823050,5230,5230,5230,5230,0
20240627,122100,78823050,5230,5230,5230,5230,0
20240627,122000,78823050,5230,5230,5230,5230,0
20240627,121900,78823050,5230,5250,5250,5230,1102
20240627,121800,73037590,5240,5240,5240,5240,0
20240627,121700,73037590,5240,5240,5240,5240,1
20240627,121600,73032350,5250,5250,5250,5250,0
20240627,121500,73032350,5250,5250,5250,5250,7
20240627,121400,72995600,5250,5250,5250,5250,0
20240627,121300,72995600,5250,5250,5250,5250,9
20240627,121200,72948350,5250,5250,5250,5250,0
20240627,121100,72948350,5250,5250,5250,5250,1
20240627,121000,72943100,5230,5230,5230,5230,0
20240627,120900,72943100,5230,5230,5230,5230,0
20240627,120800,72943100,5230,5230,5230,5230,2
20240627,120700,72932640,5250,5250,5250,5250,0
20240627,120600,72932640,5250,5240,5250,5240,4
20240627,120500,72911670,5250,5250,5250,5250,0
20240627,120400,72911670,5250,5250,5250,5250,0
20240627,120300,72911670,5250,5250,5250,5250,0
20240627,120200,72911670,5250,5250,5250,5250,0
20240627,120100,72911670,5250,5250,5250,5250,0
20240627,120000,72911670,5250,5250,5250,5250,0
20240627,115900,72911670,5250,5250,5250,5250,0
20240627,115800,72911670,5250,5250,5250,5250,0
20240627,115700,72911670,5250,5240,5250,5240,151
20240627,115600,72120420,5250,5250,5250,5250,0
20240627,115500,72120420,5250,5250,5250,5250,0
20240627,115400,72120420,5250,5250,5250,5250,0
20240627,115300,72120420,5250,5250,5250,5250,0
20240627,115200,72120420,5250,5250,5250,5250,50
20240627,115100,71857920,5250,5250,5250,5250,0
20240627,115000,71857920,5250,5250,5250,5250,0
20240627,114900,71857920,5250,5250,5250,5250,2
20240627,114800,71847420,5250,5250,5250,5250,0
20240627,114700,71847420,5250,5250,5250,5250,0
20240627,114600,71847420,5250,5250,5250,5250,0
20240627,114500,71847420,5250,5250,5250,5250,0
20240627,114400,71847420,5250,5250,5250,5250,0
20240627,114300,71847420,5250,5250,5250,5250,0
20240627,114200,71847420,5250,5250,5250,5250,0
20240627,114100,71847420,5250,5250,5250,5250,800
20240627,114000,67647420,5250,5250,5250,5250,0
20240627,113900,67647420,5250,5250,5250,5250,1
20240627,113800,67642170,5220,5220,5220,5220,28
20240627,113700,67496010,5250,5250,5250,5250,0
20240627,113600,67496010,5250,5250,5250,5250,0
20240627,113500,67496010,5250,5250,5250,5250,122
20240627,113400,66855510,5250,5250,5250,5250,0
20240627,113300,66855510,5250,5250,5250,5250,0
20240627,113200,66855510,5250,5250,5250,5250,0
20240627,113100,66855510,5250,5250,5250,5250,0
20240627,113000,66855510,5250,5250,5250,5250,1
20240627,112900,66850260,5220,5220,5220,5220,0
20240627,112800,66850260,5220,5220,5220,5220,81
20240627,112700,66427440,5250,5250,5250,5250,0
20240627,112600,66427440,5250,5250,5250,5250,0
20240627,112500,66427440,5250,5250,5250,5250,0
20240627,112400,66427440,5250,5250,5250,5250,0
20240627,112300,66427440,5250,5250,5250,5250,0
20240627,112200,66427440,5250,5250,5250,5250,0
20240627,112100,66427440,5250,5250,5250,5250,0
20240627,112000,66427440,5250,5250,5250,5250,0
20240627,111900,66427440,5250,5250,5250,5250,0
20240627,111800,66427440,5250,5250,5250,5250,17
20240627,111700,66338190,5250,5250,5250,5250,49
20240627,111600,66080940,5250,5250,5250,5250,0
20240627,111500,66080940,5250,5250,5250,5250,0
20240627,111400,66080940,5250,5250,5250,5250,0
20240627,111300,66080940,5250,5250,5250,5250,0
20240627,111200,66080940,5250,5250,5250,5250,0
20240627,111100,66080940,5250,5250,5250,5250,0
20240627,111000,66080940,5250,5250,5250,5250,0
20240627,110900,66080940,5250,5250,5250,5250,0
20240627,110800,66080940,5250,5250,5250,5250,0
20240627,110700,66080940,5250,5250,5250,5250,1
20240627,110600,66075690,5240,5240,5240,5240,0
20240627,110500,66075690,5240,5240,5240,5240,0
20240627,110400,66075690,5240,5240,5240,5240,0
20240627,110300,66075690,5240,5240,5240,5240,77
20240627,110200,65672210,5250,5250,5250,5250,0
20240627,110100,65672210,5250,5240,5250,5240,175
20240627,110000,64755200,5250,5250,5250,5250,0
20240627,105900,64755200,5250,5250,5250,5250,0
20240627,105800,64755200,5250,5250,5250,5250,0
20240627,105700,64755200,5250,5250,5250,5250,0
20240627,105600,64755200,5250,5250,5250,5250,0
20240627,105500,64755200,5250,5250,5250,5250,0
20240627,105400,64755200,5250,5250,5250,5250,0
20240627,105300,64755200,5250,5250,5250,5250,0
20240627,105200,64755200,5250,5250,5250,5250,0
20240627,105100,64755200,5250,5250,5250,5250,0
20240627,105000,64755200,5250,5250,5250,5250,0
20240627,104900,64755200,5250,5250,5250,5250,0
20240627,104800,64755200,5250,5250,5250,5250,5
20240627,104700,64728950,5240,5240,5240,5240,112
20240627,104600,64142070,5240,5240,5240,5240,0
20240627,104500,64142070,5240,5220,5240,5220,2016
20240627,104400,53600410,5220,5220,5220,5200,11
20240627,104300,53543170,5220,5220,5220,5220,0
20240627,104200,53543170,5220,5220,5220,5220,0
20240627,104100,53543170,5220,5220,5220,5220,0
20240627,104000,53543170,5220,5220,5220,5220,0
20240627,103900,53543170,5220,5220,5220,5220,36
20240627,103800,53355250,5220,5220,5220,5220,0
20240627,103700,53355250,5220,5220,5220,5220,0
20240627,103600,53355250,5220,5220,5220,5220,0
20240627,103500,53355250,5220,5220,5220,5220,0
20240627,103400,53355250,5220,5220,5220,5220,0
20240627,103300,53355250,5220,5220,5220,5220,0
20240627,103200,53355250,5220,5180,5220,5180,1001
20240627,103100,48170030,5180,5180,5220,5180,509
20240627,103000,45533370,5180,5180,5180,5180,0
20240627,102900,45533370,5180,5180,5180,5180,30
20240627,102800,45377970,5180,5190,5190,5180,581
20240627,102700,42366990,5200,5200,5200,5200,0
20240627,102600,42366990,5200,5200,5200,5200,70
20240627,102500,42002990,5220,5220,5220,5220,0
20240627,102400,42002990,5220,5210,5220,5200,7
20240627,102300,41966540,5220,5220,5220,5220,1
20240627,102200,41961320,5220,5220,5220,5220,20
20240627,102100,41856920,5220,5200,5220,5200,3
20240627,102000,41841300,5220,5220,5220,5220,0
20240627,101900,41841300,5220,5220,5220,5220,0
20240627,101800,41841300,5220,5200,5220,5200,3
20240627,101700,41825680,5220,5220,5220,5220,0
20240627,101600,41825680,5220,5220,5220,5220,0
20240627,101500,41825680,5220,5220,5220,5220,0
20240627,101400,41825680,5220,5220,5220,5220,0
20240627,101300,41825680,5220,5220,5220,5220,0
20240627,101200,41825680,5220,5220,5220,5220,40
20240627,101100,41616880,5220,5220,5220,5220,0
20240627,101000,41616880,5220,5220,5220,5220,0
20240627,100900,41616880,5220,5220,5220,5220,0
20240627,100800,41616880,5220,5220,5220,5220,0
20240627,100700,41616880,5220,5220,5220,5220,0
20240627,100600,41616880,5220,5220,5220,5220,0
20240627,100500,41616880,5220,5220,5220,5220,0
20240627,100400,41616880,5220,5220,5220,5220,0
20240627,100300,41616880,5220,5200,5220,5200,14
20240627,100200,41544010,5220,5200,5220,5200,3
20240627,100100,41528370,5220,5210,5220,5210,21
20240627,100000,41418950,5220,5220,5220,5220,25
20240627,095900,41288450,5220,5220,5220,5220,0
20240627,095800,41288450,5220,5220,5220,5220,0
20240627,095700,41288450,5220,5220,5220,5220,0
20240627,095600,41288450,5220,5220,5220,5220,0
20240627,095500,41288450,5220,5220,5220,5220,0
20240627,095400,41288450,5220,5220,5220,5220,0
20240627,095300,41288450,5220,5220,5220,5220,0
20240627,095200,41288450,5220,5220,5220,5220,0
20240627,095100,41288450,5220,5220,5220,5220,0
20240627,095000,41288450,5220,5220,5220,5220,0
20240627,094900,41288450,5220,5220,5220,5220,0
20240627,094800,41288450,5220,5220,5220,5220,0
20240627,094700,41288450,5220,5220,5220,5220,0
20240627,094600,41288450,5220,5220,5220,5220,0
20240627,094500,41288450,5220,5220,5220,5220,0
20240627,094400,41288450,5220,5220,5220,5220,1
20240627,094300,41283230,5230,5230,5230,5230,0
20240627,094200,41283230,5230,5230,5230,5230,0
20240627,094100,41283230,5230,5230,5230,5230,0
20240627,094000,41283230,5230,5220,5230,5220,1500
20240627,093900,33446360,5200,5200,5200,5200,1
20240627,093800,33441160,5220,5220,5220,5220,0
20240627,093700,33441160,5220,5220,5220,5220,0
20240627,093600,33441160,5220,5220,5220,5220,0
20240627,093500,33441160,5220,5220,5220,5220,0
20240627,093400,33441160,5220,5220,5220,5220,5
20240627,093300,33415060,5220,5220,5220,5220,0
20240627,093200,33415060,5220,5220,5220,5220,0
20240627,093100,33415060,5220,5220,5220,5220,0
20240627,093000,33415060,5220,5220,5220,5220,102
20240627,092900,32882620,5220,5220,5220,5220,0
20240627,092800,32882620,5220,5220,5220,5220,0
20240627,092700,32882620,5220,5220,5220,5220,0
20240627,092600,32882620,5220,5220,5220,5220,0
20240627,092500,32882620,5220,5220,5220,5220,0
20240627,092400,32882620,5220,5220,5220,5220,0
20240627,092300,32882620,5220,5220,5220,5220,0
20240627,092200,32882620,5220,5220,5220,5220,0
20240627,092100,32882620,5220,5220,5220,5220,2
20240627,092000,32872180,5220,5200,5220,5200,11
20240627,091900,32814960,5220,5220,5220,5220,0
20240627,091800,32814960,5220,5200,5220,5200,2
20240627,091700,32804540,5230,5230,5230,5230,0
20240627,091600,32804540,5230,5230,5230,5230,0
20240627,091500,32804540,5230,5220,5280,5170,2318
20240627,091400,20719700,5270,5260,5270,5260,10
20240627,091300,20667090,5280,5230,5300,5200,1210
20240627,091200,14307300,5230,5230,5230,5230,0
20240627,091100,14307300,5230,5220,5230,5220,100
20240627,091000,13784570,5220,5220,5220,5220,1
20240627,090900,13779350,5170,5170,5170,5170,5
20240627,090800,13753500,5220,5220,5220,5220,1
20240627,090700,13748280,5220,5220,5220,5220,0
20240627,090600,13748280,5220,5190,5220,5190,1228
20240627,090500,7374930,5170,5170,5170,5170,0
20240627,090400,7374930,5170,5170,5170,5170,0
20240627,090300,7374930,5170,5190,5190,5170,761
20240627,090200,3434980,5190,5190,5190,5190,0
20240627,090100,3434980,5190,5190,5190,5190,105
20240627,090000,2890030,5170,5170,5170,5170,559