KissMeData/001260/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,183300,30688330,6050,6050,6050,6050,39
20240627,183200,30688330,6050,6050,6050,6050,0
20240627,183100,30688330,6050,6050,6050,6050,0
20240627,183000,30688330,6050,6050,6050,6050,0
20240627,182900,30688330,6050,6050,6050,6050,0
20240627,182800,30688330,6050,6050,6050,6050,0
20240627,182700,30688330,6050,6050,6050,6050,0
20240627,182600,30688330,6050,6050,6050,6050,0
20240627,182500,30688330,6050,6050,6050,6050,0
20240627,182400,30688330,6050,6050,6050,6050,0
20240627,182300,30688330,6050,6050,6050,6050,0
20240627,182200,30688330,6050,6050,6050,6050,0
20240627,182100,30688330,6050,6050,6050,6050,0
20240627,182000,30688330,6050,6050,6050,6050,0
20240627,181900,30688330,6050,6050,6050,6050,0
20240627,181800,30688330,6050,6050,6050,6050,0
20240627,181700,30688330,6050,6050,6050,6050,0
20240627,181600,30688330,6050,6050,6050,6050,0
20240627,181500,30688330,6050,6050,6050,6050,0
20240627,181400,30688330,6050,6050,6050,6050,0
20240627,181300,30688330,6050,6050,6050,6050,0
20240627,181200,30688330,6050,6050,6050,6050,0
20240627,181100,30688330,6050,6050,6050,6050,0
20240627,181000,30688330,6050,6050,6050,6050,0
20240627,180900,30688330,6050,6050,6050,6050,0
20240627,180800,30688330,6050,6050,6050,6050,0
20240627,180700,30688330,6050,6050,6050,6050,0
20240627,180600,30688330,6050,6050,6050,6050,0
20240627,180500,30688330,6050,6050,6050,6050,0
20240627,180400,30688330,6050,6050,6050,6050,0
20240627,180300,30688330,6050,6050,6050,6050,39
20240627,180200,30688330,6050,6050,6050,6050,0
20240627,180100,30688330,6050,6050,6050,6050,0
20240627,180000,30688330,6050,6050,6050,6050,0
20240627,175900,30688330,6050,6050,6050,6050,0
20240627,175800,30688330,6050,6050,6050,6050,0
20240627,175700,30688330,6050,6050,6050,6050,0
20240627,175600,30688330,6050,6050,6050,6050,0
20240627,175500,30688330,6050,6050,6050,6050,0
20240627,175400,30688330,6050,6050,6050,6050,0
20240627,175300,30688330,6050,6050,6050,6050,0
20240627,175200,30688330,6050,6050,6050,6050,0
20240627,175100,30688330,6050,6050,6050,6050,0
20240627,175000,30688330,6050,6050,6050,6050,0
20240627,174900,30688330,6050,6050,6050,6050,0
20240627,174800,30688330,6050,6050,6050,6050,0
20240627,174700,30688330,6050,6050,6050,6050,0
20240627,174600,30688330,6050,6050,6050,6050,0
20240627,174500,30688330,6050,6050,6050,6050,0
20240627,174400,30688330,6050,6050,6050,6050,0
20240627,174300,30688330,6050,6050,6050,6050,0
20240627,174200,30688330,6050,6050,6050,6050,0
20240627,174100,30688330,6050,6050,6050,6050,0
20240627,174000,30688330,6050,6050,6050,6050,0
20240627,173900,30688330,6050,6050,6050,6050,0
20240627,173800,30688330,6050,6050,6050,6050,0
20240627,173700,30688330,6050,6050,6050,6050,0
20240627,173600,30688330,6050,6050,6050,6050,0
20240627,173500,30688330,6050,6050,6050,6050,0
20240627,173400,30688330,6050,6050,6050,6050,0
20240627,173300,30688330,6050,6050,6050,6050,39
20240627,173200,30688330,6050,6050,6050,6050,0
20240627,173100,30688330,6050,6050,6050,6050,0
20240627,173000,30688330,6050,6050,6050,6050,0
20240627,172900,30688330,6050,6050,6050,6050,0
20240627,172800,30688330,6050,6050,6050,6050,0
20240627,172700,30688330,6050,6050,6050,6050,0
20240627,172600,30688330,6050,6050,6050,6050,0
20240627,172500,30688330,6050,6050,6050,6050,0
20240627,172400,30688330,6050,6050,6050,6050,0
20240627,172300,30688330,6050,6050,6050,6050,0
20240627,172200,30688330,6050,6050,6050,6050,0
20240627,172100,30688330,6050,6050,6050,6050,0
20240627,172000,30688330,6050,6050,6050,6050,0
20240627,171900,30688330,6050,6050,6050,6050,0
20240627,171800,30688330,6050,6050,6050,6050,0
20240627,171700,30688330,6050,6050,6050,6050,0
20240627,171600,30688330,6050,6050,6050,6050,0
20240627,171500,30688330,6050,6050,6050,6050,0
20240627,171400,30688330,6050,6050,6050,6050,0
20240627,171300,30688330,6050,6050,6050,6050,0
20240627,171200,30688330,6050,6050,6050,6050,0
20240627,171100,30688330,6050,6050,6050,6050,0
20240627,171000,30688330,6050,6050,6050,6050,0
20240627,170900,30688330,6050,6050,6050,6050,0
20240627,170800,30688330,6050,6050,6050,6050,0
20240627,170700,30688330,6050,6050,6050,6050,0
20240627,170600,30688330,6050,6050,6050,6050,0
20240627,170500,30688330,6050,6050,6050,6050,0
20240627,170400,30688330,6050,6050,6050,6050,0
20240627,170300,30688330,6050,6050,6050,6050,39
20240627,170200,30688330,6050,6050,6050,6050,0
20240627,170100,30688330,6050,6050,6050,6050,0
20240627,170000,30688330,6050,6050,6050,6050,0
20240627,165900,30688330,6050,6050,6050,6050,0
20240627,165800,30688330,6050,6050,6050,6050,0
20240627,165700,30688330,6050,6050,6050,6050,0
20240627,165600,30688330,6050,6050,6050,6050,0
20240627,165500,30688330,6050,6050,6050,6050,0
20240627,165400,30688330,6050,6050,6050,6050,0
20240627,165300,30688330,6050,6050,6050,6050,0
20240627,165200,30688330,6050,6050,6050,6050,0
20240627,165100,30688330,6050,6050,6050,6050,0
20240627,165000,30688330,6050,6050,6050,6050,0
20240627,164900,30688330,6050,6050,6050,6050,0
20240627,164800,30688330,6050,6050,6050,6050,0
20240627,164700,30688330,6050,6050,6050,6050,0
20240627,164600,30688330,6050,6050,6050,6050,0
20240627,164500,30688330,6050,6050,6050,6050,0
20240627,164400,30688330,6050,6050,6050,6050,0
20240627,164300,30688330,6050,6050,6050,6050,0
20240627,164200,30688330,6050,6050,6050,6050,0
20240627,164100,30688330,6050,6050,6050,6050,0
20240627,164000,30688330,6050,6050,6050,6050,0
20240627,163900,30688330,6050,6050,6050,6050,0
20240627,163800,30688330,6050,6050,6050,6050,0
20240627,163700,30688330,6050,6050,6050,6050,0
20240627,163600,30688330,6050,6050,6050,6050,0
20240627,163500,30688330,6050,6050,6050,6050,0
20240627,163400,30688330,6050,6050,6050,6050,0
20240627,163300,30688330,6050,6050,6050,6050,39
20240627,163200,30688330,6050,6050,6050,6050,0
20240627,163100,30688330,6050,6050,6050,6050,0
20240627,163000,30688330,6050,6050,6050,6050,0
20240627,162900,30688330,6050,6050,6050,6050,0
20240627,162800,30688330,6050,6050,6050,6050,0
20240627,162700,30688330,6050,6050,6050,6050,0
20240627,162600,30688330,6050,6050,6050,6050,0
20240627,162500,30688330,6050,6050,6050,6050,0
20240627,162400,30688330,6050,6050,6050,6050,0
20240627,162300,30688330,6050,6050,6050,6050,0
20240627,162200,30688330,6050,6050,6050,6050,0
20240627,162100,30688330,6050,6050,6050,6050,0
20240627,162000,30688330,6050,6050,6050,6050,0
20240627,161900,30688330,6050,6050,6050,6050,0
20240627,161800,30688330,6050,6050,6050,6050,0
20240627,161700,30688330,6050,6050,6050,6050,0
20240627,161600,30688330,6050,6050,6050,6050,0
20240627,161500,30688330,6050,6050,6050,6050,0
20240627,161400,30688330,6050,6050,6050,6050,0
20240627,161300,30688330,6050,6050,6050,6050,0
20240627,161200,30688330,6050,6050,6050,6050,0
20240627,161100,30688330,6050,6050,6050,6050,0
20240627,161000,30688330,6050,6050,6050,6050,0
20240627,160900,30688330,6050,6050,6050,6050,0
20240627,160800,30688330,6050,6050,6050,6050,0
20240627,160700,30688330,6050,6050,6050,6050,0
20240627,160600,30688330,6050,6050,6050,6050,0
20240627,160500,30688330,6050,6050,6050,6050,0
20240627,160400,30688330,6050,6050,6050,6050,0
20240627,160300,30688330,6050,6050,6050,6050,39
20240627,160200,30688330,6050,6050,6050,6050,0
20240627,160100,30688330,6050,6050,6050,6050,0
20240627,160000,30688330,6050,6050,6050,6050,0
20240627,155900,30688330,6050,6050,6050,6050,0
20240627,155800,30688330,6050,6050,6050,6050,0
20240627,155700,30688330,6050,6050,6050,6050,0
20240627,155600,30688330,6050,6050,6050,6050,0
20240627,155500,30688330,6050,6050,6050,6050,0
20240627,155400,30688330,6050,6050,6050,6050,0
20240627,155300,30688330,6050,6050,6050,6050,0
20240627,155200,30688330,6050,6050,6050,6050,0
20240627,155100,30688330,6050,6050,6050,6050,0
20240627,155000,30688330,6050,6050,6050,6050,0
20240627,154900,30688330,6050,6050,6050,6050,0
20240627,154800,30688330,6050,6050,6050,6050,0
20240627,154700,30688330,6050,6050,6050,6050,0
20240627,154600,30688330,6050,6050,6050,6050,0
20240627,154500,30688330,6050,6050,6050,6050,0
20240627,154400,30688330,6050,6050,6050,6050,0
20240627,154300,30688330,6050,6050,6050,6050,0
20240627,154200,30688330,6050,6050,6050,6050,0
20240627,154100,30688330,6050,6050,6050,6050,0
20240627,154000,30688330,6050,6050,6050,6050,0
20240627,153900,30688330,6050,6050,6050,6050,0
20240627,153800,30688330,6050,6050,6050,6050,0
20240627,153700,30688330,6050,6050,6050,6050,0
20240627,153600,30688330,6050,6050,6050,6050,0
20240627,153500,30688330,6050,6050,6050,6050,0
20240627,153400,30688330,6050,6050,6050,6050,0
20240627,153300,30688330,6050,6050,6050,6050,39
20240627,153200,30688330,6050,6050,6050,6050,0
20240627,153100,30688330,6050,6050,6050,6050,0
20240627,153000,30688330,6050,6050,6050,6050,39
20240627,152900,30452380,6050,6050,6050,6050,0
20240627,152800,30452380,6050,6050,6050,6050,0
20240627,152700,30452380,6050,6050,6050,6050,0
20240627,152600,30452380,6050,6050,6050,6050,0
20240627,152500,30452380,6050,6050,6050,6050,0
20240627,152400,30452380,6050,6050,6050,6050,0
20240627,152300,30452380,6050,6050,6050,6050,0
20240627,152200,30452380,6050,6050,6050,6050,0
20240627,152100,30452380,6050,6050,6050,6050,0
20240627,152000,30452380,6050,6050,6050,6050,0
20240627,151900,30452380,6050,6040,6050,6040,15
20240627,151800,30361770,6030,6030,6030,6030,0
20240627,151700,30361770,6030,6030,6030,6030,0
20240627,151600,30361770,6030,6030,6030,6030,21
20240627,151500,30235140,6040,6040,6040,6040,0
20240627,151400,30235140,6040,6040,6040,6040,0
20240627,151300,30235140,6040,6040,6040,6040,0
20240627,151200,30235140,6040,6040,6040,6040,0
20240627,151100,30235140,6040,6040,6040,6040,0
20240627,151000,30235140,6040,6040,6040,6040,0
20240627,150900,30235140,6040,6040,6040,6040,0
20240627,150800,30235140,6040,6040,6040,6040,0
20240627,150700,30235140,6040,6040,6040,6040,20
20240627,150600,30114340,6020,6020,6020,6020,22
20240627,150500,29981900,6040,6040,6040,6040,0
20240627,150400,29981900,6040,6040,6040,6040,0
20240627,150300,29981900,6040,6040,6040,6040,0
20240627,150200,29981900,6040,6040,6040,6040,100
20240627,150100,29377900,6040,6040,6040,6040,0
20240627,150000,29377900,6040,6040,6040,6040,0
20240627,145900,29377900,6040,6040,6040,6040,0
20240627,145800,29377900,6040,6040,6040,6040,0
20240627,145700,29377900,6040,6040,6040,6040,1
20240627,145600,29371860,6050,6050,6050,6050,0
20240627,145500,29371860,6050,6050,6050,6050,0
20240627,145400,29371860,6050,6050,6050,6050,0
20240627,145300,29371860,6050,6050,6050,6050,0
20240627,145200,29371860,6050,6050,6050,6050,0
20240627,145100,29371860,6050,6050,6050,6050,0
20240627,145000,29371860,6050,6050,6050,6050,0
20240627,144900,29371860,6050,6050,6050,6050,0
20240627,144800,29371860,6050,6050,6050,6050,0
20240627,144700,29371860,6050,6050,6050,6050,0
20240627,144600,29371860,6050,6050,6050,6050,0
20240627,144500,29371860,6050,6050,6050,6050,0
20240627,144400,29371860,6050,6050,6050,6050,0
20240627,144300,29371860,6050,6050,6050,6050,0
20240627,144200,29371860,6050,6050,6050,6050,0
20240627,144100,29371860,6050,6050,6050,6050,0
20240627,144000,29371860,6050,6050,6050,6050,0
20240627,143900,29371860,6050,6050,6050,6050,0
20240627,143800,29371860,6050,6050,6050,6050,0
20240627,143700,29371860,6050,6050,6050,6050,0
20240627,143600,29371860,6050,6050,6050,6050,0
20240627,143500,29371860,6050,6050,6050,6050,0
20240627,143400,29371860,6050,6050,6050,6050,0
20240627,143300,29371860,6050,6050,6050,6050,0
20240627,143200,29371860,6050,6050,6050,6050,0
20240627,143100,29371860,6050,6050,6050,6050,0
20240627,143000,29371860,6050,6050,6050,6050,0
20240627,142900,29371860,6050,6050,6050,6050,0
20240627,142800,29371860,6050,6050,6050,6050,0
20240627,142700,29371860,6050,6050,6050,6050,0
20240627,142600,29371860,6050,6050,6050,6050,0
20240627,142500,29371860,6050,6050,6050,6050,0
20240627,142400,29371860,6050,6050,6050,6050,0
20240627,142300,29371860,6050,6050,6050,6050,0
20240627,142200,29371860,6050,6050,6050,6050,0
20240627,142100,29371860,6050,6050,6050,6050,0
20240627,142000,29371860,6050,6050,6050,6050,1
20240627,141900,29365810,6000,6020,6020,6000,8
20240627,141800,29317770,5990,6050,6050,5990,312
20240627,141700,27445350,6060,6060,6060,6060,0
20240627,141600,27445350,6060,6060,6060,6060,0
20240627,141500,27445350,6060,6060,6060,6060,0
20240627,141400,27445350,6060,6060,6060,6060,0
20240627,141300,27445350,6060,6060,6060,6060,0
20240627,141200,27445350,6060,6060,6060,6060,0
20240627,141100,27445350,6060,6060,6060,6060,0
20240627,141000,27445350,6060,6060,6060,6060,0
20240627,140900,27445350,6060,6060,6060,6060,0
20240627,140800,27445350,6060,6060,6060,6060,0
20240627,140700,27445350,6060,6060,6060,6060,1
20240627,140600,27439290,6060,6060,6060,6060,0
20240627,140500,27439290,6060,6060,6060,6060,0
20240627,140400,27439290,6060,6060,6060,6060,1
20240627,140300,27433230,6050,6050,6050,6050,0
20240627,140200,27433230,6050,6050,6050,6050,8
20240627,140100,27384830,6050,6050,6050,6050,0
20240627,140000,27384830,6050,6050,6050,6050,1
20240627,135900,27378780,6050,6050,6050,6050,0
20240627,135800,27378780,6050,6050,6050,6050,0
20240627,135700,27378780,6050,6050,6050,6050,0
20240627,135600,27378780,6050,6050,6050,6050,0
20240627,135500,27378780,6050,6050,6050,6050,1
20240627,135400,27372730,6010,6010,6010,6010,0
20240627,135300,27372730,6010,6010,6010,6010,0
20240627,135200,27372730,6010,6010,6010,6010,0
20240627,135100,27372730,6010,6010,6010,6010,0
20240627,135000,27372730,6010,6010,6010,6010,0
20240627,134900,27372730,6010,6010,6010,6010,0
20240627,134800,27372730,6010,6000,6010,6000,384
20240627,134700,25068630,6010,6020,6020,6010,87
20240627,134600,24545440,6030,6030,6030,6030,0
20240627,134500,24545440,6030,6030,6030,6030,0
20240627,134400,24545440,6030,6030,6030,6030,29
20240627,134300,24370570,6030,6030,6030,6030,40
20240627,134200,24129370,6060,6060,6060,6060,0
20240627,134100,24129370,6060,6060,6060,6060,0
20240627,134000,24129370,6060,6060,6060,6060,0
20240627,133900,24129370,6060,6060,6060,6060,0
20240627,133800,24129370,6060,6060,6060,6060,0
20240627,133700,24129370,6060,6060,6060,6060,0
20240627,133600,24129370,6060,6060,6060,6060,0
20240627,133500,24129370,6060,6060,6060,6060,0
20240627,133400,24129370,6060,6060,6060,6060,0
20240627,133300,24129370,6060,6060,6060,6060,0
20240627,133200,24129370,6060,6060,6060,6060,0
20240627,133100,24129370,6060,6060,6060,6060,0
20240627,133000,24129370,6060,6060,6060,6060,7
20240627,132900,24086950,6060,6060,6060,6060,0
20240627,132800,24086950,6060,6060,6060,6060,9
20240627,132700,24032410,6070,6070,6070,6070,0
20240627,132600,24032410,6070,6070,6070,6070,0
20240627,132500,24032410,6070,6070,6070,6070,0
20240627,132400,24032410,6070,6070,6070,6070,0
20240627,132300,24032410,6070,6070,6070,6070,0
20240627,132200,24032410,6070,6070,6070,6070,0
20240627,132100,24032410,6070,6070,6070,6070,0
20240627,132000,24032410,6070,6070,6070,6070,0
20240627,131900,24032410,6070,6070,6070,6070,5
20240627,131800,24002060,6070,6070,6070,6070,0
20240627,131700,24002060,6070,6070,6070,6070,0
20240627,131600,24002060,6070,6070,6070,6070,0
20240627,131500,24002060,6070,6070,6070,6070,0
20240627,131400,24002060,6070,6070,6070,6070,0
20240627,131300,24002060,6070,6070,6070,6070,0
20240627,131200,24002060,6070,6070,6070,6070,0
20240627,131100,24002060,6070,6070,6070,6070,0
20240627,131000,24002060,6070,6070,6070,6070,0
20240627,130900,24002060,6070,6070,6070,6070,0
20240627,130800,24002060,6070,6070,6070,6070,0
20240627,130700,24002060,6070,6070,6070,6070,0
20240627,130600,24002060,6070,6070,6070,6070,0
20240627,130500,24002060,6070,6070,6070,6070,10
20240627,130400,23941360,6070,6070,6070,6070,0
20240627,130300,23941360,6070,6070,6070,6070,0
20240627,130200,23941360,6070,6070,6070,6070,0
20240627,130100,23941360,6070,6070,6070,6070,0
20240627,130000,23941360,6070,6060,6070,6060,201
20240627,125900,22723290,6060,6060,6060,6060,0
20240627,125800,22723290,6060,6060,6060,6060,0
20240627,125700,22723290,6060,6060,6060,6060,0
20240627,125600,22723290,6060,6060,6060,6060,0
20240627,125500,22723290,6060,6060,6060,6060,0
20240627,125400,22723290,6060,6060,6060,6060,0
20240627,125300,22723290,6060,6060,6060,6060,0
20240627,125200,22723290,6060,6060,6060,6060,0
20240627,125100,22723290,6060,6060,6060,6060,0
20240627,125000,22723290,6060,6060,6060,6060,0
20240627,124900,22723290,6060,6060,6060,6060,96
20240627,124800,22141530,6060,6060,6060,6060,0
20240627,124700,22141530,6060,6060,6060,6060,0
20240627,124600,22141530,6060,6050,6060,6050,4
20240627,124500,22117320,6050,6050,6050,6050,0
20240627,124400,22117320,6050,6050,6050,6050,40
20240627,124300,21875320,6070,6070,6070,6070,0
20240627,124200,21875320,6070,6070,6070,6070,0
20240627,124100,21875320,6070,6070,6070,6070,0
20240627,124000,21875320,6070,6070,6070,6070,0
20240627,123900,21875320,6070,6070,6070,6070,0
20240627,123800,21875320,6070,6070,6070,6070,0
20240627,123700,21875320,6070,6070,6070,6070,0
20240627,123600,21875320,6070,6070,6070,6070,1
20240627,123500,21869250,6070,6070,6070,6070,0
20240627,123400,21869250,6070,6070,6070,6070,0
20240627,123300,21869250,6070,6070,6070,6070,0
20240627,123200,21869250,6070,6070,6070,6070,0
20240627,123100,21869250,6070,6070,6070,6070,0
20240627,123000,21869250,6070,6070,6070,6070,0
20240627,122900,21869250,6070,6070,6070,6070,0
20240627,122800,21869250,6070,6070,6070,6070,0
20240627,122700,21869250,6070,6070,6070,6070,0
20240627,122600,21869250,6070,6070,6070,6070,0
20240627,122500,21869250,6070,6070,6070,6070,0
20240627,122400,21869250,6070,6070,6070,6070,0
20240627,122300,21869250,6070,6070,6070,6070,3
20240627,122200,21851040,6070,6070,6070,6070,0
20240627,122100,21851040,6070,6070,6070,6070,0
20240627,122000,21851040,6070,6070,6070,6070,0
20240627,121900,21851040,6070,6070,6070,6070,0
20240627,121800,21851040,6070,6070,6070,6070,0
20240627,121700,21851040,6070,6070,6070,6070,0
20240627,121600,21851040,6070,6070,6070,6070,0
20240627,121500,21851040,6070,6070,6070,6070,0
20240627,121400,21851040,6070,6070,6070,6070,0
20240627,121300,21851040,6070,6070,6070,6070,0
20240627,121200,21851040,6070,6070,6070,6070,0
20240627,121100,21851040,6070,6070,6070,6070,0
20240627,121000,21851040,6070,6070,6070,6070,0
20240627,120900,21851040,6070,6070,6070,6070,0
20240627,120800,21851040,6070,6070,6070,6070,0
20240627,120700,21851040,6070,6070,6070,6070,0
20240627,120600,21851040,6070,6070,6070,6070,0
20240627,120500,21851040,6070,6070,6070,6070,0
20240627,120400,21851040,6070,6070,6070,6070,0
20240627,120300,21851040,6070,6070,6070,6070,0
20240627,120200,21851040,6070,6070,6070,6070,0
20240627,120100,21851040,6070,6070,6070,6070,0
20240627,120000,21851040,6070,6070,6070,6070,0
20240627,115900,21851040,6070,6070,6070,6070,0
20240627,115800,21851040,6070,6070,6070,6070,0
20240627,115700,21851040,6070,6070,6070,6070,0
20240627,115600,21851040,6070,6070,6070,6070,0
20240627,115500,21851040,6070,6070,6070,6070,0
20240627,115400,21851040,6070,6070,6070,6070,0
20240627,115300,21851040,6070,6070,6070,6070,0
20240627,115200,21851040,6070,6070,6070,6070,0
20240627,115100,21851040,6070,6070,6070,6070,0
20240627,115000,21851040,6070,6070,6070,6070,0
20240627,114900,21851040,6070,6070,6070,6070,0
20240627,114800,21851040,6070,6070,6070,6070,0
20240627,114700,21851040,6070,6070,6070,6070,0
20240627,114600,21851040,6070,6070,6070,6070,0
20240627,114500,21851040,6070,6070,6070,6070,0
20240627,114400,21851040,6070,6070,6070,6070,1
20240627,114300,21844970,6000,6000,6000,6000,0
20240627,114200,21844970,6000,6000,6000,6000,0
20240627,114100,21844970,6000,6020,6020,6000,500
20240627,114000,18843650,6070,6070,6070,6070,0
20240627,113900,18843650,6070,6070,6070,6070,0
20240627,113800,18843650,6070,6070,6070,6070,0
20240627,113700,18843650,6070,6070,6070,6070,0
20240627,113600,18843650,6070,6070,6070,6070,0
20240627,113500,18843650,6070,6070,6070,6070,0
20240627,113400,18843650,6070,6010,6070,6010,30
20240627,113300,18663230,6010,6040,6040,6010,476
20240627,113200,15801890,6080,6080,6080,6080,0
20240627,113100,15801890,6080,6080,6080,6080,0
20240627,113000,15801890,6080,6080,6080,6080,0
20240627,112900,15801890,6080,6080,6080,6080,0
20240627,112800,15801890,6080,6080,6080,6080,0
20240627,112700,15801890,6080,6080,6080,6080,0
20240627,112600,15801890,6080,6080,6080,6080,0
20240627,112500,15801890,6080,6080,6080,6080,0
20240627,112400,15801890,6080,6080,6080,6080,0
20240627,112300,15801890,6080,6080,6080,6080,0
20240627,112200,15801890,6080,6080,6080,6080,0
20240627,112100,15801890,6080,6080,6080,6080,0
20240627,112000,15801890,6080,6080,6080,6080,0
20240627,111900,15801890,6080,6080,6080,6080,0
20240627,111800,15801890,6080,6080,6080,6080,0
20240627,111700,15801890,6080,6080,6080,6080,0
20240627,111600,15801890,6080,6080,6080,6080,0
20240627,111500,15801890,6080,6080,6080,6080,0
20240627,111400,15801890,6080,6080,6080,6080,0
20240627,111300,15801890,6080,6080,6080,6080,0
20240627,111200,15801890,6080,6080,6080,6080,0
20240627,111100,15801890,6080,6080,6080,6080,0
20240627,111000,15801890,6080,6080,6080,6080,0
20240627,110900,15801890,6080,6080,6080,6080,1
20240627,110800,15795810,6090,6090,6090,6090,0
20240627,110700,15795810,6090,6050,6090,6050,99
20240627,110600,15195020,6050,6050,6050,6050,0
20240627,110500,15195020,6050,6050,6050,6050,0
20240627,110400,15195020,6050,6050,6050,6050,0
20240627,110300,15195020,6050,6050,6050,6050,0
20240627,110200,15195020,6050,6050,6050,6050,0
20240627,110100,15195020,6050,6050,6050,6050,0
20240627,110000,15195020,6050,6050,6050,6050,23
20240627,105900,15055870,6050,6050,6050,6050,0
20240627,105800,15055870,6050,6050,6050,6050,0
20240627,105700,15055870,6050,6050,6050,6050,80
20240627,105600,14571870,6050,6050,6050,6050,0
20240627,105500,14571870,6050,6050,6050,6050,0
20240627,105400,14571870,6050,6050,6050,6050,0
20240627,105300,14571870,6050,6050,6050,6050,0
20240627,105200,14571870,6050,6050,6050,6050,16
20240627,105100,14475070,6050,6050,6050,6050,0
20240627,105000,14475070,6050,6050,6050,6050,0
20240627,104900,14475070,6050,6020,6050,6010,148
20240627,104800,13585440,6020,6020,6020,6020,217
20240627,104700,12279100,6030,6030,6030,6030,54
20240627,104600,11953480,6050,6050,6050,6050,0
20240627,104500,11953480,6050,6050,6050,6050,0
20240627,104400,11953480,6050,6050,6050,6050,0
20240627,104300,11953480,6050,6050,6050,6050,1
20240627,104200,11947430,6050,6050,6050,6050,0
20240627,104100,11947430,6050,6050,6050,6050,106
20240627,104000,11306130,6050,6050,6050,6050,0
20240627,103900,11306130,6050,6050,6050,6050,0
20240627,103800,11306130,6050,6050,6050,6050,1
20240627,103700,11300080,6050,6050,6050,6050,0
20240627,103600,11300080,6050,6050,6050,6050,10
20240627,103500,11239580,6050,6050,6050,6050,0
20240627,103400,11239580,6050,6050,6050,6050,0
20240627,103300,11239580,6050,6050,6050,6050,0
20240627,103200,11239580,6050,6050,6050,6050,0
20240627,103100,11239580,6050,6050,6050,6050,0
20240627,103000,11239580,6050,6050,6050,6050,30
20240627,102900,11058080,6050,6050,6050,6050,0
20240627,102800,11058080,6050,6050,6050,6050,1
20240627,102700,11052030,6050,6050,6050,6050,0
20240627,102600,11052030,6050,6050,6050,6050,0
20240627,102500,11052030,6050,6050,6050,6050,1
20240627,102400,11045980,6050,6050,6050,6050,0
20240627,102300,11045980,6050,6050,6050,6050,1
20240627,102200,11039930,6050,6050,6050,6050,0
20240627,102100,11039930,6050,6050,6050,6050,50
20240627,102000,10737430,6050,6050,6050,6050,0
20240627,101900,10737430,6050,6050,6050,6050,0
20240627,101800,10737430,6050,6050,6050,6050,100
20240627,101700,10132430,6050,6050,6050,6050,2
20240627,101600,10120330,6050,6050,6050,6050,0
20240627,101500,10120330,6050,6050,6050,6050,0
20240627,101400,10120330,6050,6050,6050,6050,0
20240627,101300,10120330,6050,6050,6050,6050,0
20240627,101200,10120330,6050,6050,6050,6050,0
20240627,101100,10120330,6050,6050,6050,6050,0
20240627,101000,10120330,6050,6050,6050,6050,0
20240627,100900,10120330,6050,6050,6050,6050,19
20240627,100800,10005380,6050,6050,6050,6050,0
20240627,100700,10005380,6050,6050,6050,6050,0
20240627,100600,10005380,6050,6050,6050,6050,0
20240627,100500,10005380,6050,6050,6050,6050,0
20240627,100400,10005380,6050,6050,6050,6050,0
20240627,100300,10005380,6050,6050,6050,6050,0
20240627,100200,10005380,6050,6050,6050,6050,0
20240627,100100,10005380,6050,6050,6050,6050,0
20240627,100000,10005380,6050,6050,6050,6050,16
20240627,095900,9908580,6050,6050,6050,6050,0
20240627,095800,9908580,6050,6050,6050,6050,10
20240627,095700,9848080,6050,6050,6050,6050,0
20240627,095600,9848080,6050,6050,6050,6050,0
20240627,095500,9848080,6050,6050,6050,6050,0
20240627,095400,9848080,6050,6050,6050,6050,0
20240627,095300,9848080,6050,6050,6050,6050,0
20240627,095200,9848080,6050,6050,6050,6050,100
20240627,095100,9243080,6050,6050,6050,6050,0
20240627,095000,9243080,6050,6050,6050,6050,5
20240627,094900,9212830,6050,6050,6050,6050,0
20240627,094800,9212830,6050,6050,6050,6050,9
20240627,094700,9158380,6050,6050,6050,6050,0
20240627,094600,9158380,6050,6050,6050,6050,21
20240627,094500,9031330,6010,6030,6030,6010,500
20240627,094400,6024630,6050,6050,6050,6050,0
20240627,094300,6024630,6050,6050,6050,6050,0
20240627,094200,6024630,6050,6050,6050,6050,0
20240627,094100,6024630,6050,6050,6050,6050,0
20240627,094000,6024630,6050,6050,6050,6050,10
20240627,093900,5964130,6050,6050,6050,6050,0
20240627,093800,5964130,6050,6050,6050,6050,0
20240627,093700,5964130,6050,6050,6050,6050,0
20240627,093600,5964130,6050,6050,6050,6050,244
20240627,093500,4487930,6090,6090,6090,6090,0
20240627,093400,4487930,6090,6090,6090,6090,0
20240627,093300,4487930,6090,6090,6090,6090,0
20240627,093200,4487930,6090,6090,6090,6090,0
20240627,093100,4487930,6090,6090,6090,6090,1
20240627,093000,4481840,6050,6050,6050,6050,7
20240627,092900,4439490,6090,6090,6090,6090,0
20240627,092800,4439490,6090,6090,6090,6090,0
20240627,092700,4439490,6090,6090,6090,6090,0
20240627,092600,4439490,6090,6090,6090,6090,0
20240627,092500,4439490,6090,6090,6090,6090,0
20240627,092400,4439490,6090,6090,6090,6090,0
20240627,092300,4439490,6090,6090,6090,6090,0
20240627,092200,4439490,6090,6090,6090,6090,0
20240627,092100,4439490,6090,6090,6090,6090,418
20240627,092000,1893870,6090,6090,6090,6090,0
20240627,091900,1893870,6090,6090,6090,6090,0
20240627,091800,1893870,6090,6090,6090,6090,0
20240627,091700,1893870,6090,6090,6090,6090,0
20240627,091600,1893870,6090,6090,6090,6090,0
20240627,091500,1893870,6090,6090,6090,6090,0
20240627,091400,1893870,6090,6090,6090,6090,0
20240627,091300,1893870,6090,6090,6090,6090,0
20240627,091200,1893870,6090,6090,6090,6090,0
20240627,091100,1893870,6090,6090,6090,6090,0
20240627,091000,1893870,6090,6090,6090,6090,5
20240627,090900,1863420,6090,6090,6090,6090,80
20240627,090800,1376220,6090,6090,6090,6090,0
20240627,090700,1376220,6090,6040,6090,6020,119
20240627,090600,658700,6090,6090,6090,6090,0
20240627,090500,658700,6090,6090,6090,6090,0
20240627,090400,658700,6090,6090,6090,6090,10
20240627,090300,597800,6100,6100,6100,6100,0
20240627,090200,597800,6100,6100,6100,6100,0
20240627,090100,597800,6100,6100,6100,6100,1
20240627,090000,591700,6100,6100,6100,6100,19