KissMeData/241770/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,205300,115357650,9060,9060,9060,9060,301
20240627,205200,115357650,9060,9060,9060,9060,0
20240627,205100,115357650,9060,9060,9060,9060,0
20240627,205000,115357650,9060,9060,9060,9060,0
20240627,204900,115357650,9060,9060,9060,9060,0
20240627,204800,115357650,9060,9060,9060,9060,0
20240627,204700,115357650,9060,9060,9060,9060,0
20240627,204600,115357650,9060,9060,9060,9060,0
20240627,204500,115357650,9060,9060,9060,9060,0
20240627,204400,115357650,9060,9060,9060,9060,0
20240627,204300,115357650,9060,9060,9060,9060,0
20240627,204200,115357650,9060,9060,9060,9060,0
20240627,204100,115357650,9060,9060,9060,9060,0
20240627,204000,115357650,9060,9060,9060,9060,0
20240627,203900,115357650,9060,9060,9060,9060,0
20240627,203800,115357650,9060,9060,9060,9060,0
20240627,203700,115357650,9060,9060,9060,9060,0
20240627,203600,115357650,9060,9060,9060,9060,0
20240627,203500,115357650,9060,9060,9060,9060,0
20240627,203400,115357650,9060,9060,9060,9060,0
20240627,203300,115357650,9060,9060,9060,9060,0
20240627,203200,115357650,9060,9060,9060,9060,0
20240627,203100,115357650,9060,9060,9060,9060,0
20240627,203000,115357650,9060,9060,9060,9060,0
20240627,202900,115357650,9060,9060,9060,9060,0
20240627,202800,115357650,9060,9060,9060,9060,0
20240627,202700,115357650,9060,9060,9060,9060,0
20240627,202600,115357650,9060,9060,9060,9060,0
20240627,202500,115357650,9060,9060,9060,9060,0
20240627,202400,115357650,9060,9060,9060,9060,0
20240627,202300,115357650,9060,9060,9060,9060,301
20240627,202200,115357650,9060,9060,9060,9060,0
20240627,202100,115357650,9060,9060,9060,9060,0
20240627,202000,115357650,9060,9060,9060,9060,0
20240627,201900,115357650,9060,9060,9060,9060,0
20240627,201800,115357650,9060,9060,9060,9060,0
20240627,201700,115357650,9060,9060,9060,9060,0
20240627,201600,115357650,9060,9060,9060,9060,0
20240627,201500,115357650,9060,9060,9060,9060,0
20240627,201400,115357650,9060,9060,9060,9060,0
20240627,201300,115357650,9060,9060,9060,9060,0
20240627,201200,115357650,9060,9060,9060,9060,0
20240627,201100,115357650,9060,9060,9060,9060,0
20240627,201000,115357650,9060,9060,9060,9060,0
20240627,200900,115357650,9060,9060,9060,9060,0
20240627,200800,115357650,9060,9060,9060,9060,0
20240627,200700,115357650,9060,9060,9060,9060,0
20240627,200600,115357650,9060,9060,9060,9060,0
20240627,200500,115357650,9060,9060,9060,9060,0
20240627,200400,115357650,9060,9060,9060,9060,0
20240627,200300,115357650,9060,9060,9060,9060,0
20240627,200200,115357650,9060,9060,9060,9060,0
20240627,200100,115357650,9060,9060,9060,9060,0
20240627,200000,115357650,9060,9060,9060,9060,0
20240627,195900,115357650,9060,9060,9060,9060,0
20240627,195800,115357650,9060,9060,9060,9060,0
20240627,195700,115357650,9060,9060,9060,9060,0
20240627,195600,115357650,9060,9060,9060,9060,0
20240627,195500,115357650,9060,9060,9060,9060,0
20240627,195400,115357650,9060,9060,9060,9060,0
20240627,195300,115357650,9060,9060,9060,9060,301
20240627,195200,115357650,9060,9060,9060,9060,0
20240627,195100,115357650,9060,9060,9060,9060,0
20240627,195000,115357650,9060,9060,9060,9060,0
20240627,194900,115357650,9060,9060,9060,9060,0
20240627,194800,115357650,9060,9060,9060,9060,0
20240627,194700,115357650,9060,9060,9060,9060,0
20240627,194600,115357650,9060,9060,9060,9060,0
20240627,194500,115357650,9060,9060,9060,9060,0
20240627,194400,115357650,9060,9060,9060,9060,0
20240627,194300,115357650,9060,9060,9060,9060,0
20240627,194200,115357650,9060,9060,9060,9060,0
20240627,194100,115357650,9060,9060,9060,9060,0
20240627,194000,115357650,9060,9060,9060,9060,0
20240627,193900,115357650,9060,9060,9060,9060,0
20240627,193800,115357650,9060,9060,9060,9060,0
20240627,193700,115357650,9060,9060,9060,9060,0
20240627,193600,115357650,9060,9060,9060,9060,0
20240627,193500,115357650,9060,9060,9060,9060,0
20240627,193400,115357650,9060,9060,9060,9060,0
20240627,193300,115357650,9060,9060,9060,9060,0
20240627,193200,115357650,9060,9060,9060,9060,0
20240627,193100,115357650,9060,9060,9060,9060,0
20240627,193000,115357650,9060,9060,9060,9060,0
20240627,192900,115357650,9060,9060,9060,9060,0
20240627,192800,115357650,9060,9060,9060,9060,0
20240627,192700,115357650,9060,9060,9060,9060,0
20240627,192600,115357650,9060,9060,9060,9060,0
20240627,192500,115357650,9060,9060,9060,9060,0
20240627,192400,115357650,9060,9060,9060,9060,0
20240627,192300,115357650,9060,9060,9060,9060,301
20240627,192200,115357650,9060,9060,9060,9060,0
20240627,192100,115357650,9060,9060,9060,9060,0
20240627,192000,115357650,9060,9060,9060,9060,0
20240627,191900,115357650,9060,9060,9060,9060,0
20240627,191800,115357650,9060,9060,9060,9060,0
20240627,191700,115357650,9060,9060,9060,9060,0
20240627,191600,115357650,9060,9060,9060,9060,0
20240627,191500,115357650,9060,9060,9060,9060,0
20240627,191400,115357650,9060,9060,9060,9060,0
20240627,191300,115357650,9060,9060,9060,9060,0
20240627,191200,115357650,9060,9060,9060,9060,0
20240627,191100,115357650,9060,9060,9060,9060,0
20240627,191000,115357650,9060,9060,9060,9060,0
20240627,190900,115357650,9060,9060,9060,9060,0
20240627,190800,115357650,9060,9060,9060,9060,0
20240627,190700,115357650,9060,9060,9060,9060,0
20240627,190600,115357650,9060,9060,9060,9060,0
20240627,190500,115357650,9060,9060,9060,9060,0
20240627,190400,115357650,9060,9060,9060,9060,0
20240627,190300,115357650,9060,9060,9060,9060,0
20240627,190200,115357650,9060,9060,9060,9060,0
20240627,190100,115357650,9060,9060,9060,9060,0
20240627,190000,115357650,9060,9060,9060,9060,0
20240627,185900,115357650,9060,9060,9060,9060,0
20240627,185800,115357650,9060,9060,9060,9060,0
20240627,185700,115357650,9060,9060,9060,9060,0
20240627,185600,115357650,9060,9060,9060,9060,0
20240627,185500,115357650,9060,9060,9060,9060,0
20240627,185400,115357650,9060,9060,9060,9060,0
20240627,185300,115357650,9060,9060,9060,9060,301
20240627,185200,115357650,9060,9060,9060,9060,0
20240627,185100,115357650,9060,9060,9060,9060,0
20240627,185000,115357650,9060,9060,9060,9060,0
20240627,184900,115357650,9060,9060,9060,9060,0
20240627,184800,115357650,9060,9060,9060,9060,0
20240627,184700,115357650,9060,9060,9060,9060,0
20240627,184600,115357650,9060,9060,9060,9060,0
20240627,184500,115357650,9060,9060,9060,9060,0
20240627,184400,115357650,9060,9060,9060,9060,0
20240627,184300,115357650,9060,9060,9060,9060,0
20240627,184200,115357650,9060,9060,9060,9060,0
20240627,184100,115357650,9060,9060,9060,9060,0
20240627,184000,115357650,9060,9060,9060,9060,0
20240627,183900,115357650,9060,9060,9060,9060,0
20240627,183800,115357650,9060,9060,9060,9060,0
20240627,183700,115357650,9060,9060,9060,9060,0
20240627,183600,115357650,9060,9060,9060,9060,0
20240627,183500,115357650,9060,9060,9060,9060,0
20240627,183400,115357650,9060,9060,9060,9060,0
20240627,183300,115357650,9060,9060,9060,9060,0
20240627,183200,115357650,9060,9060,9060,9060,0
20240627,183100,115357650,9060,9060,9060,9060,0
20240627,183000,115357650,9060,9060,9060,9060,0
20240627,182900,115357650,9060,9060,9060,9060,0
20240627,182800,115357650,9060,9060,9060,9060,0
20240627,182700,115357650,9060,9060,9060,9060,0
20240627,182600,115357650,9060,9060,9060,9060,0
20240627,182500,115357650,9060,9060,9060,9060,0
20240627,182400,115357650,9060,9060,9060,9060,0
20240627,182300,115357650,9060,9060,9060,9060,301
20240627,182200,115357650,9060,9060,9060,9060,0
20240627,182100,115357650,9060,9060,9060,9060,0
20240627,182000,115357650,9060,9060,9060,9060,0
20240627,181900,115357650,9060,9060,9060,9060,0
20240627,181800,115357650,9060,9060,9060,9060,0
20240627,181700,115357650,9060,9060,9060,9060,0
20240627,181600,115357650,9060,9060,9060,9060,0
20240627,181500,115357650,9060,9060,9060,9060,0
20240627,181400,115357650,9060,9060,9060,9060,0
20240627,181300,115357650,9060,9060,9060,9060,0
20240627,181200,115357650,9060,9060,9060,9060,0
20240627,181100,115357650,9060,9060,9060,9060,0
20240627,181000,115357650,9060,9060,9060,9060,0
20240627,180900,115357650,9060,9060,9060,9060,0
20240627,180800,115357650,9060,9060,9060,9060,0
20240627,180700,115357650,9060,9060,9060,9060,0
20240627,180600,115357650,9060,9060,9060,9060,0
20240627,180500,115357650,9060,9060,9060,9060,0
20240627,180400,115357650,9060,9060,9060,9060,0
20240627,180300,115357650,9060,9060,9060,9060,0
20240627,180200,115357650,9060,9060,9060,9060,0
20240627,180100,115357650,9060,9060,9060,9060,0
20240627,180000,115357650,9060,9060,9060,9060,0
20240627,175900,115357650,9060,9060,9060,9060,0
20240627,175800,115357650,9060,9060,9060,9060,0
20240627,175700,115357650,9060,9060,9060,9060,0
20240627,175600,115357650,9060,9060,9060,9060,0
20240627,175500,115357650,9060,9060,9060,9060,0
20240627,175400,115357650,9060,9060,9060,9060,0
20240627,175300,115357650,9060,9060,9060,9060,301
20240627,175200,115357650,9060,9060,9060,9060,0
20240627,175100,115357650,9060,9060,9060,9060,0
20240627,175000,115357650,9060,9060,9060,9060,0
20240627,174900,115357650,9060,9060,9060,9060,0
20240627,174800,115357650,9060,9060,9060,9060,0
20240627,174700,115357650,9060,9060,9060,9060,0
20240627,174600,115357650,9060,9060,9060,9060,0
20240627,174500,115357650,9060,9060,9060,9060,0
20240627,174400,115357650,9060,9060,9060,9060,0
20240627,174300,115357650,9060,9060,9060,9060,0
20240627,174200,115357650,9060,9060,9060,9060,0
20240627,174100,115357650,9060,9060,9060,9060,0
20240627,174000,115357650,9060,9060,9060,9060,0
20240627,173900,115357650,9060,9060,9060,9060,0
20240627,173800,115357650,9060,9060,9060,9060,0
20240627,173700,115357650,9060,9060,9060,9060,0
20240627,173600,115357650,9060,9060,9060,9060,0
20240627,173500,115357650,9060,9060,9060,9060,0
20240627,173400,115357650,9060,9060,9060,9060,0
20240627,173300,115357650,9060,9060,9060,9060,0
20240627,173200,115357650,9060,9060,9060,9060,0
20240627,173100,115357650,9060,9060,9060,9060,0
20240627,173000,115357650,9060,9060,9060,9060,0
20240627,172900,115357650,9060,9060,9060,9060,0
20240627,172800,115357650,9060,9060,9060,9060,0
20240627,172700,115357650,9060,9060,9060,9060,0
20240627,172600,115357650,9060,9060,9060,9060,0
20240627,172500,115357650,9060,9060,9060,9060,0
20240627,172400,115357650,9060,9060,9060,9060,0
20240627,172300,115357650,9060,9060,9060,9060,301
20240627,172200,115357650,9060,9060,9060,9060,0
20240627,172100,115357650,9060,9060,9060,9060,0
20240627,172000,115357650,9060,9060,9060,9060,0
20240627,171900,115357650,9060,9060,9060,9060,0
20240627,171800,115357650,9060,9060,9060,9060,0
20240627,171700,115357650,9060,9060,9060,9060,0
20240627,171600,115357650,9060,9060,9060,9060,0
20240627,171500,115357650,9060,9060,9060,9060,0
20240627,171400,115357650,9060,9060,9060,9060,0
20240627,171300,115357650,9060,9060,9060,9060,0
20240627,171200,115357650,9060,9060,9060,9060,0
20240627,171100,115357650,9060,9060,9060,9060,0
20240627,171000,115357650,9060,9060,9060,9060,0
20240627,170900,115357650,9060,9060,9060,9060,0
20240627,170800,115357650,9060,9060,9060,9060,0
20240627,170700,115357650,9060,9060,9060,9060,0
20240627,170600,115357650,9060,9060,9060,9060,0
20240627,170500,115357650,9060,9060,9060,9060,0
20240627,170400,115357650,9060,9060,9060,9060,0
20240627,170300,115357650,9060,9060,9060,9060,0
20240627,170200,115357650,9060,9060,9060,9060,0
20240627,170100,115357650,9060,9060,9060,9060,0
20240627,170000,115357650,9060,9060,9060,9060,0
20240627,165900,115357650,9060,9060,9060,9060,0
20240627,165800,115357650,9060,9060,9060,9060,0
20240627,165700,115357650,9060,9060,9060,9060,0
20240627,165600,115357650,9060,9060,9060,9060,0
20240627,165500,115357650,9060,9060,9060,9060,0
20240627,165400,115357650,9060,9060,9060,9060,0
20240627,165300,115357650,9060,9060,9060,9060,301
20240627,165200,115357650,9060,9060,9060,9060,0
20240627,165100,115357650,9060,9060,9060,9060,0
20240627,165000,115357650,9060,9060,9060,9060,0
20240627,164900,115357650,9060,9060,9060,9060,0
20240627,164800,115357650,9060,9060,9060,9060,0
20240627,164700,115357650,9060,9060,9060,9060,0
20240627,164600,115357650,9060,9060,9060,9060,0
20240627,164500,115357650,9060,9060,9060,9060,0
20240627,164400,115357650,9060,9060,9060,9060,0
20240627,164300,115357650,9060,9060,9060,9060,0
20240627,164200,115357650,9060,9060,9060,9060,0
20240627,164100,115357650,9060,9060,9060,9060,0
20240627,164000,115357650,9060,9060,9060,9060,0
20240627,163900,115357650,9060,9060,9060,9060,0
20240627,163800,115357650,9060,9060,9060,9060,0
20240627,163700,115357650,9060,9060,9060,9060,0
20240627,163600,115357650,9060,9060,9060,9060,0
20240627,163500,115357650,9060,9060,9060,9060,0
20240627,163400,115357650,9060,9060,9060,9060,0
20240627,163300,115357650,9060,9060,9060,9060,0
20240627,163200,115357650,9060,9060,9060,9060,0
20240627,163100,115357650,9060,9060,9060,9060,0
20240627,163000,115357650,9060,9060,9060,9060,0
20240627,162900,115357650,9060,9060,9060,9060,0
20240627,162800,115357650,9060,9060,9060,9060,0
20240627,162700,115357650,9060,9060,9060,9060,0
20240627,162600,115357650,9060,9060,9060,9060,0
20240627,162500,115357650,9060,9060,9060,9060,0
20240627,162400,115357650,9060,9060,9060,9060,0
20240627,162300,115357650,9060,9060,9060,9060,301
20240627,162200,115357650,9060,9060,9060,9060,0
20240627,162100,115357650,9060,9060,9060,9060,0
20240627,162000,115357650,9060,9060,9060,9060,0
20240627,161900,115357650,9060,9060,9060,9060,0
20240627,161800,115357650,9060,9060,9060,9060,0
20240627,161700,115357650,9060,9060,9060,9060,0
20240627,161600,115357650,9060,9060,9060,9060,0
20240627,161500,115357650,9060,9060,9060,9060,0
20240627,161400,115357650,9060,9060,9060,9060,0
20240627,161300,115357650,9060,9060,9060,9060,0
20240627,161200,115357650,9060,9060,9060,9060,0
20240627,161100,115357650,9060,9060,9060,9060,0
20240627,161000,115357650,9060,9060,9060,9060,0
20240627,160900,115357650,9060,9060,9060,9060,0
20240627,160800,115357650,9060,9060,9060,9060,0
20240627,160700,115357650,9060,9060,9060,9060,0
20240627,160600,115357650,9060,9060,9060,9060,0
20240627,160500,115357650,9060,9060,9060,9060,0
20240627,160400,115357650,9060,9060,9060,9060,0
20240627,160300,115357650,9060,9060,9060,9060,0
20240627,160200,115357650,9060,9060,9060,9060,0
20240627,160100,115357650,9060,9060,9060,9060,0
20240627,160000,115357650,9060,9060,9060,9060,0
20240627,155900,115357650,9060,9060,9060,9060,0
20240627,155800,115357650,9060,9060,9060,9060,0
20240627,155700,115357650,9060,9060,9060,9060,0
20240627,155600,115357650,9060,9060,9060,9060,0
20240627,155500,115357650,9060,9060,9060,9060,0
20240627,155400,115357650,9060,9060,9060,9060,0
20240627,155300,115357650,9060,9060,9060,9060,301
20240627,155200,115357650,9060,9060,9060,9060,0
20240627,155100,115357650,9060,9060,9060,9060,0
20240627,155000,115357650,9060,9060,9060,9060,0
20240627,154900,115357650,9060,9060,9060,9060,0
20240627,154800,115357650,9060,9060,9060,9060,0
20240627,154700,115357650,9060,9060,9060,9060,0
20240627,154600,115357650,9060,9060,9060,9060,0
20240627,154500,115357650,9060,9060,9060,9060,0
20240627,154400,115357650,9060,9060,9060,9060,0
20240627,154300,115357650,9060,9060,9060,9060,0
20240627,154200,115357650,9060,9060,9060,9060,0
20240627,154100,115357650,9060,9060,9060,9060,0
20240627,154000,115357650,9060,9060,9060,9060,0
20240627,153900,115357650,9060,9060,9060,9060,0
20240627,153800,115357650,9060,9060,9060,9060,0
20240627,153700,115357650,9060,9060,9060,9060,0
20240627,153600,115357650,9060,9060,9060,9060,0
20240627,153500,115357650,9060,9060,9060,9060,0
20240627,153400,115357650,9060,9060,9060,9060,0
20240627,153300,115357650,9060,9060,9060,9060,0
20240627,153200,115357650,9060,9060,9060,9060,0
20240627,153100,115357650,9060,9060,9060,9060,0
20240627,153000,115357650,9060,9060,9060,9060,301
20240627,152900,112630590,8960,8960,8960,8960,0
20240627,152800,112630590,8960,8960,8960,8960,0
20240627,152700,112630590,8960,8960,8960,8960,0
20240627,152600,112630590,8960,8960,8960,8960,0
20240627,152500,112630590,8960,8960,8960,8960,0
20240627,152400,112630590,8960,8960,8960,8960,0
20240627,152300,112630590,8960,8960,8960,8960,0
20240627,152200,112630590,8960,8960,8960,8960,0
20240627,152100,112630590,8960,8960,8960,8960,0
20240627,152000,112630590,8960,8960,8960,8960,0
20240627,151900,112630590,8960,8960,8960,8960,0
20240627,151800,112630590,8960,8960,8960,8960,278
20240627,151700,110139710,8970,8970,8970,8970,13
20240627,151600,110023100,8970,9010,9020,8970,32
20240627,151500,109735880,8970,8970,8970,8970,0
20240627,151400,109735880,8970,8970,8970,8970,78
20240627,151300,109036220,9010,9010,9010,9010,0
20240627,151200,109036220,9010,9010,9010,9010,0
20240627,151100,109036220,9010,9010,9010,9010,0
20240627,151000,109036220,9010,9010,9010,9010,0
20240627,150900,109036220,9010,9010,9010,9010,2
20240627,150800,109018200,9010,9010,9010,9010,197
20240627,150700,107243230,9010,9010,9010,9010,0
20240627,150600,107243230,9010,9010,9010,9010,184
20240627,150500,105585390,9010,9010,9010,9010,0
20240627,150400,105585390,9010,9010,9010,9010,0
20240627,150300,105585390,9010,9010,9010,9010,0
20240627,150200,105585390,9010,9010,9010,9010,0
20240627,150100,105585390,9010,9010,9010,9010,0
20240627,150000,105585390,9010,9010,9010,9010,55
20240627,145900,105089840,9010,9010,9010,9010,1
20240627,145800,105080830,8970,8970,8970,8970,0
20240627,145700,105080830,8970,8970,8970,8970,0
20240627,145600,105080830,8970,8970,8970,8970,0
20240627,145500,105080830,8970,8970,8970,8970,0
20240627,145400,105080830,8970,8970,8970,8970,0
20240627,145300,105080830,8970,8970,8970,8970,0
20240627,145200,105080830,8970,8970,8970,8970,0
20240627,145100,105080830,8970,9000,9000,8970,180
20240627,145000,103464140,9010,9010,9010,9010,0
20240627,144900,103464140,9010,9010,9010,9010,6
20240627,144800,103410080,9020,9020,9020,9020,0
20240627,144700,103410080,9020,9020,9020,9020,0
20240627,144600,103410080,9020,9020,9020,9020,0
20240627,144500,103410080,9020,9020,9020,9020,0
20240627,144400,103410080,9020,9020,9020,9020,0
20240627,144300,103410080,9020,9020,9020,9020,0
20240627,144200,103410080,9020,9020,9020,9020,0
20240627,144100,103410080,9020,9020,9020,9020,0
20240627,144000,103410080,9020,9020,9020,9020,0
20240627,143900,103410080,9020,9020,9020,9020,11
20240627,143800,103310860,9020,9020,9020,9020,1
20240627,143700,103301840,9010,9010,9010,9010,0
20240627,143600,103301840,9010,9010,9010,9010,0
20240627,143500,103301840,9010,9010,9010,9010,350
20240627,143400,100148340,9010,9010,9010,9010,100
20240627,143300,99247340,9010,9010,9010,9010,0
20240627,143200,99247340,9010,9010,9010,9010,0
20240627,143100,99247340,9010,9010,9010,9010,0
20240627,143000,99247340,9010,9010,9010,9010,0
20240627,142900,99247340,9010,9010,9010,9010,0
20240627,142800,99247340,9010,9010,9010,9010,0
20240627,142700,99247340,9010,9010,9010,9010,0
20240627,142600,99247340,9010,9010,9010,9010,0
20240627,142500,99247340,9010,9010,9010,9010,0
20240627,142400,99247340,9010,9010,9010,9010,0
20240627,142300,99247340,9010,9010,9010,9010,0
20240627,142200,99247340,9010,9010,9010,9010,0
20240627,142100,99247340,9010,9010,9010,9010,364
20240627,142000,95967700,9020,8970,9020,8970,67
20240627,141900,95366650,8980,8970,8980,8970,18
20240627,141800,95205020,8980,8980,8980,8980,0
20240627,141700,95205020,8980,8990,8990,8980,132
20240627,141600,94019430,9000,9000,9000,9000,0
20240627,141500,94019430,9000,9000,9000,9000,0
20240627,141400,94019430,9000,9000,9000,9000,0
20240627,141300,94019430,9000,9000,9000,9000,0
20240627,141200,94019430,9000,9000,9000,9000,0
20240627,141100,94019430,9000,9000,9000,9000,0
20240627,141000,94019430,9000,9000,9000,9000,0
20240627,140900,94019430,9000,9000,9000,9000,1
20240627,140800,94010430,9020,9020,9020,9020,0
20240627,140700,94010430,9020,9020,9020,9020,0
20240627,140600,94010430,9020,9020,9020,9020,0
20240627,140500,94010430,9020,9020,9020,9020,0
20240627,140400,94010430,9020,9020,9020,9020,0
20240627,140300,94010430,9020,9020,9020,9020,0
20240627,140200,94010430,9020,9020,9020,9020,0
20240627,140100,94010430,9020,9020,9020,9020,0
20240627,140000,94010430,9020,9020,9020,9020,0
20240627,135900,94010430,9020,9020,9020,9020,1
20240627,135800,94001410,9020,9020,9020,9020,0
20240627,135700,94001410,9020,9020,9020,9020,0
20240627,135600,94001410,9020,9020,9020,9020,50
20240627,135500,93550410,9020,9020,9020,9020,0
20240627,135400,93550410,9020,9020,9020,9020,0
20240627,135300,93550410,9020,9020,9020,9020,0
20240627,135200,93550410,9020,9020,9020,9020,0
20240627,135100,93550410,9020,9020,9020,9020,0
20240627,135000,93550410,9020,9020,9020,9020,0
20240627,134900,93550410,9020,9020,9020,9020,0
20240627,134800,93550410,9020,9020,9020,9020,10
20240627,134700,93460210,8990,8990,8990,8990,0
20240627,134600,93460210,8990,8990,8990,8990,0
20240627,134500,93460210,8990,8990,8990,8990,39
20240627,134400,93109600,9020,9020,9020,9020,55
20240627,134300,92613500,8990,8990,8990,8990,0
20240627,134200,92613500,8990,8990,8990,8990,1
20240627,134100,92604510,8990,8990,8990,8990,0
20240627,134000,92604510,8990,8990,8990,8990,0
20240627,133900,92604510,8990,8990,8990,8990,0
20240627,133800,92604510,8990,8990,8990,8990,0
20240627,133700,92604510,8990,8990,8990,8990,5
20240627,133600,92559560,9010,9010,9010,9010,0
20240627,133500,92559560,9010,9010,9010,9010,0
20240627,133400,92559560,9010,9010,9010,9010,0
20240627,133300,92559560,9010,9010,9010,9010,0
20240627,133200,92559560,9010,9010,9010,9010,0
20240627,133100,92559560,9010,9010,9010,9010,0
20240627,133000,92559560,9010,9010,9010,9010,0
20240627,132900,92559560,9010,9010,9010,9010,0
20240627,132800,92559560,9010,9010,9010,9010,0
20240627,132700,92559560,9010,9010,9010,9010,0
20240627,132600,92559560,9010,9010,9010,9010,0
20240627,132500,92559560,9010,9010,9010,9010,47
20240627,132400,92136090,9010,9010,9010,9010,56
20240627,132300,91631530,8990,8990,8990,8990,0
20240627,132200,91631530,8990,8990,8990,8990,0
20240627,132100,91631530,8990,8990,8990,8990,0
20240627,132000,91631530,8990,8990,8990,8990,0
20240627,131900,91631530,8990,8990,8990,8990,0
20240627,131800,91631530,8990,8990,8990,8990,0
20240627,131700,91631530,8990,8990,8990,8990,0
20240627,131600,91631530,8990,8990,8990,8990,0
20240627,131500,91631530,8990,8990,8990,8990,0
20240627,131400,91631530,8990,8990,8990,8990,0
20240627,131300,91631530,8990,8990,8990,8990,200
20240627,131200,89833530,8990,8990,8990,8990,0
20240627,131100,89833530,8990,8990,8990,8990,0
20240627,131000,89833530,8990,8990,8990,8990,0
20240627,130900,89833530,8990,8990,8990,8990,0
20240627,130800,89833530,8990,8990,8990,8990,0
20240627,130700,89833530,8990,8990,8990,8990,0
20240627,130600,89833530,8990,8990,8990,8990,0
20240627,130500,89833530,8990,9000,9000,8990,200
20240627,130400,88035110,9000,9000,9000,9000,58
20240627,130300,87513110,9000,9000,9000,9000,0
20240627,130200,87513110,9000,9000,9000,9000,0
20240627,130100,87513110,9000,8990,9000,8990,13
20240627,130000,87396230,8990,8990,8990,8990,0
20240627,125900,87396230,8990,8970,8990,8970,2
20240627,125800,87378270,8970,8970,8970,8970,0
20240627,125700,87378270,8970,8970,8970,8970,7
20240627,125600,87315480,8970,8970,8970,8970,0
20240627,125500,87315480,8970,8960,8970,8960,134
20240627,125400,86113530,8960,8960,8960,8960,2
20240627,125300,86095610,8930,8930,8930,8930,0
20240627,125200,86095610,8930,8930,8930,8930,0
20240627,125100,86095610,8930,8930,8930,8930,0
20240627,125000,86095610,8930,8930,8930,8930,0
20240627,124900,86095610,8930,8930,8930,8930,1
20240627,124800,86086680,8970,8970,8970,8970,0
20240627,124700,86086680,8970,8970,8970,8970,0
20240627,124600,86086680,8970,8970,8970,8970,0
20240627,124500,86086680,8970,8970,8970,8970,0
20240627,124400,86086680,8970,8970,8970,8970,0
20240627,124300,86086680,8970,8970,8970,8970,0
20240627,124200,86086680,8970,8970,8970,8970,1
20240627,124100,86077710,8930,8930,8930,8930,0
20240627,124000,86077710,8930,8930,8930,8930,30
20240627,123900,85809810,8930,8930,8930,8930,0
20240627,123800,85809810,8930,8930,8930,8930,0
20240627,123700,85809810,8930,8930,8930,8930,80
20240627,123600,85095410,8930,8940,8940,8930,230
20240627,123500,83041230,8980,8940,8980,8940,62
20240627,123400,82486510,8940,8950,8950,8940,61
20240627,123300,81940730,8950,9000,9000,8950,56
20240627,123200,81439230,9000,9000,9000,9000,50
20240627,123100,80989230,8980,8980,8980,8980,0
20240627,123000,80989230,8980,8980,8980,8980,17
20240627,122900,80836570,8980,8980,8980,8980,2
20240627,122800,80818610,8990,8960,8990,8950,3
20240627,122700,80791710,8950,8950,8950,8950,0
20240627,122600,80791710,8950,8950,8950,8950,0
20240627,122500,80791710,8950,8950,8950,8950,0
20240627,122400,80791710,8950,8950,8950,8950,0
20240627,122300,80791710,8950,8950,8950,8950,0
20240627,122200,80791710,8950,8950,8950,8950,0
20240627,122100,80791710,8950,9000,9000,8950,166
20240627,122000,79298530,8990,9000,9000,8990,394
20240627,121900,75753530,9050,9050,9050,9050,0
20240627,121800,75753530,9050,9050,9050,9050,0
20240627,121700,75753530,9050,9050,9050,9050,0
20240627,121600,75753530,9050,9050,9050,9050,0
20240627,121500,75753530,9050,9050,9050,9050,0
20240627,121400,75753530,9050,9050,9050,9050,0
20240627,121300,75753530,9050,9050,9050,9050,0
20240627,121200,75753530,9050,9050,9050,9050,0
20240627,121100,75753530,9050,9010,9050,9000,682
20240627,121000,69613710,9010,9030,9030,9010,842
20240627,120900,62019670,9060,9060,9060,9060,0
20240627,120800,62019670,9060,9060,9060,9060,30
20240627,120700,61747870,9030,9030,9030,9030,1
20240627,120600,61738840,9030,9030,9030,9030,0
20240627,120500,61738840,9030,9030,9030,9030,0
20240627,120400,61738840,9030,9030,9030,9030,0
20240627,120300,61738840,9030,9030,9030,9030,0
20240627,120200,61738840,9030,9030,9030,9030,296
20240627,120100,59065960,9030,9040,9040,9030,114
20240627,120000,58036530,9010,9010,9010,9010,0
20240627,115900,58036530,9010,9010,9010,9010,0
20240627,115800,58036530,9010,9010,9010,9010,0
20240627,115700,58036530,9010,9010,9010,9010,0
20240627,115600,58036530,9010,9010,9010,9010,0
20240627,115500,58036530,9010,9010,9010,9010,0
20240627,115400,58036530,9010,9010,9010,9010,0
20240627,115300,58036530,9010,9050,9050,9010,500
20240627,115200,53517980,9050,9050,9050,9050,352
20240627,115100,50332380,9100,9100,9100,9100,1
20240627,115000,50323280,9060,9100,9100,9060,11
20240627,114900,50223220,9100,9100,9100,9100,0
20240627,114800,50223220,9100,9100,9100,9100,1
20240627,114700,50214120,9050,9050,9050,9050,0
20240627,114600,50214120,9050,9050,9050,9050,0
20240627,114500,50214120,9050,9090,9090,9050,965
20240627,114400,41455910,9090,9120,9120,9090,964
20240627,114300,32673330,9140,9140,9140,9140,0
20240627,114200,32673330,9140,9140,9140,9140,0
20240627,114100,32673330,9140,9140,9140,9140,0
20240627,114000,32673330,9140,9150,9150,9140,489
20240627,113900,28201720,9150,9160,9160,9150,29
20240627,113800,27936110,9160,9160,9160,9160,4
20240627,113700,27899470,9160,9160,9160,9160,0
20240627,113600,27899470,9160,9160,9160,9160,0
20240627,113500,27899470,9160,9160,9160,9160,0
20240627,113400,27899470,9160,9160,9160,9160,0
20240627,113300,27899470,9160,9160,9160,9160,0
20240627,113200,27899470,9160,9160,9160,9160,0
20240627,113100,27899470,9160,9160,9160,9160,0
20240627,113000,27899470,9160,9160,9160,9160,0
20240627,112900,27899470,9160,9160,9160,9160,0
20240627,112800,27899470,9160,9160,9160,9160,0
20240627,112700,27899470,9160,9160,9160,9160,0
20240627,112600,27899470,9160,9160,9160,9160,103
20240627,112500,26955990,9150,9160,9160,9150,100
20240627,112400,26040760,9220,9220,9220,9220,0
20240627,112300,26040760,9220,9220,9220,9220,0
20240627,112200,26040760,9220,9220,9220,9220,0
20240627,112100,26040760,9220,9220,9220,9220,1
20240627,112000,26031540,9160,9160,9160,9160,0
20240627,111900,26031540,9160,9160,9160,9160,0
20240627,111800,26031540,9160,9160,9160,9160,0
20240627,111700,26031540,9160,9160,9160,9160,0
20240627,111600,26031540,9160,9160,9160,9160,0
20240627,111500,26031540,9160,9160,9160,9160,0
20240627,111400,26031540,9160,9160,9160,9160,0
20240627,111300,26031540,9160,9160,9160,9160,0
20240627,111200,26031540,9160,9160,9160,9160,0
20240627,111100,26031540,9160,9160,9160,9160,1
20240627,111000,26022380,9220,9220,9220,9220,0
20240627,110900,26022380,9220,9220,9220,9220,0
20240627,110800,26022380,9220,9220,9220,9220,0
20240627,110700,26022380,9220,9220,9220,9220,0
20240627,110600,26022380,9220,9220,9220,9220,0
20240627,110500,26022380,9220,9220,9220,9220,1
20240627,110400,26013160,9270,9270,9270,9270,0
20240627,110300,26013160,9270,9270,9270,9270,0
20240627,110200,26013160,9270,9270,9270,9270,0
20240627,110100,26013160,9270,9270,9270,9270,0
20240627,110000,26013160,9270,9270,9270,9270,0
20240627,105900,26013160,9270,9270,9270,9270,0
20240627,105800,26013160,9270,9270,9270,9270,0
20240627,105700,26013160,9270,9270,9270,9270,0
20240627,105600,26013160,9270,9270,9270,9270,0
20240627,105500,26013160,9270,9270,9270,9270,0
20240627,105400,26013160,9270,9270,9270,9270,0
20240627,105300,26013160,9270,9270,9270,9270,0
20240627,105200,26013160,9270,9270,9270,9270,0
20240627,105100,26013160,9270,9270,9270,9270,0
20240627,105000,26013160,9270,9270,9270,9270,0
20240627,104900,26013160,9270,9270,9270,9270,0
20240627,104800,26013160,9270,9270,9270,9270,0
20240627,104700,26013160,9270,9270,9270,9270,0
20240627,104600,26013160,9270,9270,9270,9270,0
20240627,104500,26013160,9270,9270,9270,9270,0
20240627,104400,26013160,9270,9270,9270,9270,1
20240627,104300,26003890,9270,9270,9270,9270,0
20240627,104200,26003890,9270,9270,9270,9270,0
20240627,104100,26003890,9270,9270,9270,9270,0
20240627,104000,26003890,9270,9270,9270,9270,0
20240627,103900,26003890,9270,9270,9270,9270,0
20240627,103800,26003890,9270,9270,9270,9270,0
20240627,103700,26003890,9270,9260,9270,9260,100
20240627,103600,25076980,9270,9270,9270,9270,1
20240627,103500,25067710,9280,9280,9280,9280,0
20240627,103400,25067710,9280,9280,9280,9280,0
20240627,103300,25067710,9280,9280,9280,9280,0
20240627,103200,25067710,9280,9280,9280,9280,0
20240627,103100,25067710,9280,9280,9280,9280,0
20240627,103000,25067710,9280,9280,9280,9280,0
20240627,102900,25067710,9280,9280,9280,9280,0
20240627,102800,25067710,9280,9280,9280,9280,0
20240627,102700,25067710,9280,9280,9280,9280,0
20240627,102600,25067710,9280,9280,9280,9280,0
20240627,102500,25067710,9280,9280,9280,9280,0
20240627,102400,25067710,9280,9280,9280,9280,0
20240627,102300,25067710,9280,9280,9280,9280,0
20240627,102200,25067710,9280,9280,9280,9280,0
20240627,102100,25067710,9280,9280,9280,9280,0
20240627,102000,25067710,9280,9280,9280,9280,0
20240627,101900,25067710,9280,9280,9280,9280,0
20240627,101800,25067710,9280,9280,9280,9280,0
20240627,101700,25067710,9280,9280,9280,9280,0
20240627,101600,25067710,9280,9280,9280,9280,0
20240627,101500,25067710,9280,9280,9280,9280,0
20240627,101400,25067710,9280,9270,9280,9270,3
20240627,101300,25039880,9280,9280,9280,9280,0
20240627,101200,25039880,9280,9280,9280,9280,0
20240627,101100,25039880,9280,9280,9280,9280,0
20240627,101000,25039880,9280,9280,9280,9280,0
20240627,100900,25039880,9280,9280,9280,9280,0
20240627,100800,25039880,9280,9280,9280,9280,0
20240627,100700,25039880,9280,9280,9280,9280,5
20240627,100600,24993480,9280,9280,9280,9280,0
20240627,100500,24993480,9280,9280,9280,9280,9
20240627,100400,24909960,9290,9290,9290,9290,0
20240627,100300,24909960,9290,9290,9290,9290,0
20240627,100200,24909960,9290,9290,9290,9290,0
20240627,100100,24909960,9290,9290,9290,9290,0
20240627,100000,24909960,9290,9290,9290,9290,0
20240627,095900,24909960,9290,9290,9290,9290,0
20240627,095800,24909960,9290,9290,9290,9290,0
20240627,095700,24909960,9290,9290,9290,9290,0
20240627,095600,24909960,9290,9290,9290,9290,0
20240627,095500,24909960,9290,9290,9290,9290,0
20240627,095400,24909960,9290,9290,9290,9290,0
20240627,095300,24909960,9290,9150,9290,9150,15
20240627,095200,24772440,9140,9140,9140,9140,0
20240627,095100,24772440,9140,9200,9200,9140,400
20240627,095000,21116140,9310,9270,9310,9270,200
20240627,094900,19256660,9310,9310,9310,9310,0
20240627,094800,19256660,9310,9310,9310,9310,0
20240627,094700,19256660,9310,9310,9310,9310,0
20240627,094600,19256660,9310,9310,9310,9310,0
20240627,094500,19256660,9310,9310,9310,9310,0
20240627,094400,19256660,9310,9310,9310,9310,0
20240627,094300,19256660,9310,9310,9310,9310,0
20240627,094200,19256660,9310,9310,9310,9310,0
20240627,094100,19256660,9310,9310,9310,9310,0
20240627,094000,19256660,9310,9310,9310,9310,0
20240627,093900,19256660,9310,9310,9310,9310,0
20240627,093800,19256660,9310,9310,9310,9310,0
20240627,093700,19256660,9310,9310,9310,9310,0
20240627,093600,19256660,9310,9310,9310,9310,0
20240627,093500,19256660,9310,9310,9310,9310,0
20240627,093400,19256660,9310,9310,9310,9310,0
20240627,093300,19256660,9310,9310,9310,9310,0
20240627,093200,19256660,9310,9130,9310,9130,200
20240627,093100,17403850,9130,9130,9130,9130,0
20240627,093000,17403850,9130,9130,9130,9130,0
20240627,092900,17403850,9130,9130,9130,9130,0
20240627,092800,17403850,9130,9130,9130,9130,0
20240627,092700,17403850,9130,9130,9130,9130,100
20240627,092600,16490850,9130,9130,9130,9130,0
20240627,092500,16490850,9130,9130,9130,9130,0
20240627,092400,16490850,9130,9130,9140,9130,130
20240627,092300,15303650,9130,9130,9130,9130,0
20240627,092200,15303650,9130,9130,9130,9130,1
20240627,092100,15294520,9120,9120,9120,9120,0
20240627,092000,15294520,9120,9050,9120,9050,15
20240627,091900,15158700,9140,9100,9140,9050,185
20240627,091800,13478410,9100,9120,9120,9100,171
20240627,091700,11922170,9140,9140,9140,9140,0
20240627,091600,11922170,9140,9150,9150,9140,64
20240627,091500,11337110,9150,9150,9150,9150,0
20240627,091400,11337110,9150,9270,9270,9150,254
20240627,091300,9011450,9160,9210,9210,9150,311
20240627,091200,6161280,9320,9320,9320,9320,9
20240627,091100,6077400,9320,9320,9320,9320,0
20240627,091000,6077400,9320,9320,9320,9320,1
20240627,090900,6068080,9220,9220,9220,9220,33
20240627,090800,5763820,9220,9330,9330,9220,2
20240627,090700,5745270,9320,9320,9320,9320,500
20240627,090600,1085270,9320,9320,9320,9320,0
20240627,090500,1085270,9320,9320,9320,9320,1
20240627,090400,1075950,9210,9210,9210,9210,2
20240627,090300,1057530,9340,9340,9340,9340,0
20240627,090200,1057530,9340,9340,9340,9340,0
20240627,090100,1057530,9340,9340,9340,9340,0
20240627,090000,1057530,9340,9210,9350,9210,114