KissMeData/318020/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,211400,154508175,4955,4955,4955,4955,958
20240627,211300,154508175,4955,4955,4955,4955,0
20240627,211200,154508175,4955,4955,4955,4955,0
20240627,211100,154508175,4955,4955,4955,4955,0
20240627,211000,154508175,4955,4955,4955,4955,0
20240627,210900,154508175,4955,4955,4955,4955,0
20240627,210800,154508175,4955,4955,4955,4955,0
20240627,210700,154508175,4955,4955,4955,4955,0
20240627,210600,154508175,4955,4955,4955,4955,0
20240627,210500,154508175,4955,4955,4955,4955,0
20240627,210400,154508175,4955,4955,4955,4955,0
20240627,210300,154508175,4955,4955,4955,4955,0
20240627,210200,154508175,4955,4955,4955,4955,0
20240627,210100,154508175,4955,4955,4955,4955,0
20240627,210000,154508175,4955,4955,4955,4955,0
20240627,205900,154508175,4955,4955,4955,4955,0
20240627,205800,154508175,4955,4955,4955,4955,0
20240627,205700,154508175,4955,4955,4955,4955,0
20240627,205600,154508175,4955,4955,4955,4955,0
20240627,205500,154508175,4955,4955,4955,4955,0
20240627,205400,154508175,4955,4955,4955,4955,0
20240627,205300,154508175,4955,4955,4955,4955,0
20240627,205200,154508175,4955,4955,4955,4955,0
20240627,205100,154508175,4955,4955,4955,4955,0
20240627,205000,154508175,4955,4955,4955,4955,0
20240627,204900,154508175,4955,4955,4955,4955,0
20240627,204800,154508175,4955,4955,4955,4955,0
20240627,204700,154508175,4955,4955,4955,4955,0
20240627,204600,154508175,4955,4955,4955,4955,0
20240627,204500,154508175,4955,4955,4955,4955,0
20240627,204400,154508175,4955,4955,4955,4955,958
20240627,204300,154508175,4955,4955,4955,4955,0
20240627,204200,154508175,4955,4955,4955,4955,0
20240627,204100,154508175,4955,4955,4955,4955,0
20240627,204000,154508175,4955,4955,4955,4955,0
20240627,203900,154508175,4955,4955,4955,4955,0
20240627,203800,154508175,4955,4955,4955,4955,0
20240627,203700,154508175,4955,4955,4955,4955,0
20240627,203600,154508175,4955,4955,4955,4955,0
20240627,203500,154508175,4955,4955,4955,4955,0
20240627,203400,154508175,4955,4955,4955,4955,0
20240627,203300,154508175,4955,4955,4955,4955,0
20240627,203200,154508175,4955,4955,4955,4955,0
20240627,203100,154508175,4955,4955,4955,4955,0
20240627,203000,154508175,4955,4955,4955,4955,0
20240627,202900,154508175,4955,4955,4955,4955,0
20240627,202800,154508175,4955,4955,4955,4955,0
20240627,202700,154508175,4955,4955,4955,4955,0
20240627,202600,154508175,4955,4955,4955,4955,0
20240627,202500,154508175,4955,4955,4955,4955,0
20240627,202400,154508175,4955,4955,4955,4955,0
20240627,202300,154508175,4955,4955,4955,4955,0
20240627,202200,154508175,4955,4955,4955,4955,0
20240627,202100,154508175,4955,4955,4955,4955,0
20240627,202000,154508175,4955,4955,4955,4955,0
20240627,201900,154508175,4955,4955,4955,4955,0
20240627,201800,154508175,4955,4955,4955,4955,0
20240627,201700,154508175,4955,4955,4955,4955,0
20240627,201600,154508175,4955,4955,4955,4955,0
20240627,201500,154508175,4955,4955,4955,4955,0
20240627,201400,154508175,4955,4955,4955,4955,958
20240627,201300,154508175,4955,4955,4955,4955,0
20240627,201200,154508175,4955,4955,4955,4955,0
20240627,201100,154508175,4955,4955,4955,4955,0
20240627,201000,154508175,4955,4955,4955,4955,0
20240627,200900,154508175,4955,4955,4955,4955,0
20240627,200800,154508175,4955,4955,4955,4955,0
20240627,200700,154508175,4955,4955,4955,4955,0
20240627,200600,154508175,4955,4955,4955,4955,0
20240627,200500,154508175,4955,4955,4955,4955,0
20240627,200400,154508175,4955,4955,4955,4955,0
20240627,200300,154508175,4955,4955,4955,4955,0
20240627,200200,154508175,4955,4955,4955,4955,0
20240627,200100,154508175,4955,4955,4955,4955,0
20240627,200000,154508175,4955,4955,4955,4955,0
20240627,195900,154508175,4955,4955,4955,4955,0
20240627,195800,154508175,4955,4955,4955,4955,0
20240627,195700,154508175,4955,4955,4955,4955,0
20240627,195600,154508175,4955,4955,4955,4955,0
20240627,195500,154508175,4955,4955,4955,4955,0
20240627,195400,154508175,4955,4955,4955,4955,0
20240627,195300,154508175,4955,4955,4955,4955,0
20240627,195200,154508175,4955,4955,4955,4955,0
20240627,195100,154508175,4955,4955,4955,4955,0
20240627,195000,154508175,4955,4955,4955,4955,0
20240627,194900,154508175,4955,4955,4955,4955,0
20240627,194800,154508175,4955,4955,4955,4955,0
20240627,194700,154508175,4955,4955,4955,4955,0
20240627,194600,154508175,4955,4955,4955,4955,0
20240627,194500,154508175,4955,4955,4955,4955,0
20240627,194400,154508175,4955,4955,4955,4955,958
20240627,194300,154508175,4955,4955,4955,4955,0
20240627,194200,154508175,4955,4955,4955,4955,0
20240627,194100,154508175,4955,4955,4955,4955,0
20240627,194000,154508175,4955,4955,4955,4955,0
20240627,193900,154508175,4955,4955,4955,4955,0
20240627,193800,154508175,4955,4955,4955,4955,0
20240627,193700,154508175,4955,4955,4955,4955,0
20240627,193600,154508175,4955,4955,4955,4955,0
20240627,193500,154508175,4955,4955,4955,4955,0
20240627,193400,154508175,4955,4955,4955,4955,0
20240627,193300,154508175,4955,4955,4955,4955,0
20240627,193200,154508175,4955,4955,4955,4955,0
20240627,193100,154508175,4955,4955,4955,4955,0
20240627,193000,154508175,4955,4955,4955,4955,0
20240627,192900,154508175,4955,4955,4955,4955,0
20240627,192800,154508175,4955,4955,4955,4955,0
20240627,192700,154508175,4955,4955,4955,4955,0
20240627,192600,154508175,4955,4955,4955,4955,0
20240627,192500,154508175,4955,4955,4955,4955,0
20240627,192400,154508175,4955,4955,4955,4955,0
20240627,192300,154508175,4955,4955,4955,4955,0
20240627,192200,154508175,4955,4955,4955,4955,0
20240627,192100,154508175,4955,4955,4955,4955,0
20240627,192000,154508175,4955,4955,4955,4955,0
20240627,191900,154508175,4955,4955,4955,4955,0
20240627,191800,154508175,4955,4955,4955,4955,0
20240627,191700,154508175,4955,4955,4955,4955,0
20240627,191600,154508175,4955,4955,4955,4955,0
20240627,191500,154508175,4955,4955,4955,4955,0
20240627,191400,154508175,4955,4955,4955,4955,958
20240627,191300,154508175,4955,4955,4955,4955,0
20240627,191200,154508175,4955,4955,4955,4955,0
20240627,191100,154508175,4955,4955,4955,4955,0
20240627,191000,154508175,4955,4955,4955,4955,0
20240627,190900,154508175,4955,4955,4955,4955,0
20240627,190800,154508175,4955,4955,4955,4955,0
20240627,190700,154508175,4955,4955,4955,4955,0
20240627,190600,154508175,4955,4955,4955,4955,0
20240627,190500,154508175,4955,4955,4955,4955,0
20240627,190400,154508175,4955,4955,4955,4955,0
20240627,190300,154508175,4955,4955,4955,4955,0
20240627,190200,154508175,4955,4955,4955,4955,0
20240627,190100,154508175,4955,4955,4955,4955,0
20240627,190000,154508175,4955,4955,4955,4955,0
20240627,185900,154508175,4955,4955,4955,4955,0
20240627,185800,154508175,4955,4955,4955,4955,0
20240627,185700,154508175,4955,4955,4955,4955,0
20240627,185600,154508175,4955,4955,4955,4955,0
20240627,185500,154508175,4955,4955,4955,4955,0
20240627,185400,154508175,4955,4955,4955,4955,0
20240627,185300,154508175,4955,4955,4955,4955,0
20240627,185200,154508175,4955,4955,4955,4955,0
20240627,185100,154508175,4955,4955,4955,4955,0
20240627,185000,154508175,4955,4955,4955,4955,0
20240627,184900,154508175,4955,4955,4955,4955,0
20240627,184800,154508175,4955,4955,4955,4955,0
20240627,184700,154508175,4955,4955,4955,4955,0
20240627,184600,154508175,4955,4955,4955,4955,0
20240627,184500,154508175,4955,4955,4955,4955,0
20240627,184400,154508175,4955,4955,4955,4955,958
20240627,184300,154508175,4955,4955,4955,4955,0
20240627,184200,154508175,4955,4955,4955,4955,0
20240627,184100,154508175,4955,4955,4955,4955,0
20240627,184000,154508175,4955,4955,4955,4955,0
20240627,183900,154508175,4955,4955,4955,4955,0
20240627,183800,154508175,4955,4955,4955,4955,0
20240627,183700,154508175,4955,4955,4955,4955,0
20240627,183600,154508175,4955,4955,4955,4955,0
20240627,183500,154508175,4955,4955,4955,4955,0
20240627,183400,154508175,4955,4955,4955,4955,0
20240627,183300,154508175,4955,4955,4955,4955,0
20240627,183200,154508175,4955,4955,4955,4955,0
20240627,183100,154508175,4955,4955,4955,4955,0
20240627,183000,154508175,4955,4955,4955,4955,0
20240627,182900,154508175,4955,4955,4955,4955,0
20240627,182800,154508175,4955,4955,4955,4955,0
20240627,182700,154508175,4955,4955,4955,4955,0
20240627,182600,154508175,4955,4955,4955,4955,0
20240627,182500,154508175,4955,4955,4955,4955,0
20240627,182400,154508175,4955,4955,4955,4955,0
20240627,182300,154508175,4955,4955,4955,4955,0
20240627,182200,154508175,4955,4955,4955,4955,0
20240627,182100,154508175,4955,4955,4955,4955,0
20240627,182000,154508175,4955,4955,4955,4955,0
20240627,181900,154508175,4955,4955,4955,4955,0
20240627,181800,154508175,4955,4955,4955,4955,0
20240627,181700,154508175,4955,4955,4955,4955,0
20240627,181600,154508175,4955,4955,4955,4955,0
20240627,181500,154508175,4955,4955,4955,4955,0
20240627,181400,154508175,4955,4955,4955,4955,958
20240627,181300,154508175,4955,4955,4955,4955,0
20240627,181200,154508175,4955,4955,4955,4955,0
20240627,181100,154508175,4955,4955,4955,4955,0
20240627,181000,154508175,4955,4955,4955,4955,0
20240627,180900,154508175,4955,4955,4955,4955,0
20240627,180800,154508175,4955,4955,4955,4955,0
20240627,180700,154508175,4955,4955,4955,4955,0
20240627,180600,154508175,4955,4955,4955,4955,0
20240627,180500,154508175,4955,4955,4955,4955,0
20240627,180400,154508175,4955,4955,4955,4955,0
20240627,180300,154508175,4955,4955,4955,4955,0
20240627,180200,154508175,4955,4955,4955,4955,0
20240627,180100,154508175,4955,4955,4955,4955,0
20240627,180000,154508175,4955,4955,4955,4955,0
20240627,175900,154508175,4955,4955,4955,4955,0
20240627,175800,154508175,4955,4955,4955,4955,0
20240627,175700,154508175,4955,4955,4955,4955,0
20240627,175600,154508175,4955,4955,4955,4955,0
20240627,175500,154508175,4955,4955,4955,4955,0
20240627,175400,154508175,4955,4955,4955,4955,0
20240627,175300,154508175,4955,4955,4955,4955,0
20240627,175200,154508175,4955,4955,4955,4955,0
20240627,175100,154508175,4955,4955,4955,4955,0
20240627,175000,154508175,4955,4955,4955,4955,0
20240627,174900,154508175,4955,4955,4955,4955,0
20240627,174800,154508175,4955,4955,4955,4955,0
20240627,174700,154508175,4955,4955,4955,4955,0
20240627,174600,154508175,4955,4955,4955,4955,0
20240627,174500,154508175,4955,4955,4955,4955,0
20240627,174400,154508175,4955,4955,4955,4955,958
20240627,174300,154508175,4955,4955,4955,4955,0
20240627,174200,154508175,4955,4955,4955,4955,0
20240627,174100,154508175,4955,4955,4955,4955,0
20240627,174000,154508175,4955,4955,4955,4955,0
20240627,173900,154508175,4955,4955,4955,4955,0
20240627,173800,154508175,4955,4955,4955,4955,0
20240627,173700,154508175,4955,4955,4955,4955,0
20240627,173600,154508175,4955,4955,4955,4955,0
20240627,173500,154508175,4955,4955,4955,4955,0
20240627,173400,154508175,4955,4955,4955,4955,0
20240627,173300,154508175,4955,4955,4955,4955,0
20240627,173200,154508175,4955,4955,4955,4955,0
20240627,173100,154508175,4955,4955,4955,4955,0
20240627,173000,154508175,4955,4955,4955,4955,0
20240627,172900,154508175,4955,4955,4955,4955,0
20240627,172800,154508175,4955,4955,4955,4955,0
20240627,172700,154508175,4955,4955,4955,4955,0
20240627,172600,154508175,4955,4955,4955,4955,0
20240627,172500,154508175,4955,4955,4955,4955,0
20240627,172400,154508175,4955,4955,4955,4955,0
20240627,172300,154508175,4955,4955,4955,4955,0
20240627,172200,154508175,4955,4955,4955,4955,0
20240627,172100,154508175,4955,4955,4955,4955,0
20240627,172000,154508175,4955,4955,4955,4955,0
20240627,171900,154508175,4955,4955,4955,4955,0
20240627,171800,154508175,4955,4955,4955,4955,0
20240627,171700,154508175,4955,4955,4955,4955,0
20240627,171600,154508175,4955,4955,4955,4955,0
20240627,171500,154508175,4955,4955,4955,4955,0
20240627,171400,154508175,4955,4955,4955,4955,958
20240627,171300,154508175,4955,4955,4955,4955,0
20240627,171200,154508175,4955,4955,4955,4955,0
20240627,171100,154508175,4955,4955,4955,4955,0
20240627,171000,154508175,4955,4955,4955,4955,0
20240627,170900,154508175,4955,4955,4955,4955,0
20240627,170800,154508175,4955,4955,4955,4955,0
20240627,170700,154508175,4955,4955,4955,4955,0
20240627,170600,154508175,4955,4955,4955,4955,0
20240627,170500,154508175,4955,4955,4955,4955,0
20240627,170400,154508175,4955,4955,4955,4955,0
20240627,170300,154508175,4955,4955,4955,4955,0
20240627,170200,154508175,4955,4955,4955,4955,0
20240627,170100,154508175,4955,4955,4955,4955,0
20240627,170000,154508175,4955,4955,4955,4955,0
20240627,165900,154508175,4955,4955,4955,4955,0
20240627,165800,154508175,4955,4955,4955,4955,0
20240627,165700,154508175,4955,4955,4955,4955,0
20240627,165600,154508175,4955,4955,4955,4955,0
20240627,165500,154508175,4955,4955,4955,4955,0
20240627,165400,154508175,4955,4955,4955,4955,0
20240627,165300,154508175,4955,4955,4955,4955,0
20240627,165200,154508175,4955,4955,4955,4955,0
20240627,165100,154508175,4955,4955,4955,4955,0
20240627,165000,154508175,4955,4955,4955,4955,0
20240627,164900,154508175,4955,4955,4955,4955,0
20240627,164800,154508175,4955,4955,4955,4955,0
20240627,164700,154508175,4955,4955,4955,4955,0
20240627,164600,154508175,4955,4955,4955,4955,0
20240627,164500,154508175,4955,4955,4955,4955,0
20240627,164400,154508175,4955,4955,4955,4955,958
20240627,164300,154508175,4955,4955,4955,4955,0
20240627,164200,154508175,4955,4955,4955,4955,0
20240627,164100,154508175,4955,4955,4955,4955,0
20240627,164000,154508175,4955,4955,4955,4955,0
20240627,163900,154508175,4955,4955,4955,4955,0
20240627,163800,154508175,4955,4955,4955,4955,0
20240627,163700,154508175,4955,4955,4955,4955,0
20240627,163600,154508175,4955,4955,4955,4955,0
20240627,163500,154508175,4955,4955,4955,4955,0
20240627,163400,154508175,4955,4955,4955,4955,0
20240627,163300,154508175,4955,4955,4955,4955,0
20240627,163200,154508175,4955,4955,4955,4955,0
20240627,163100,154508175,4955,4955,4955,4955,0
20240627,163000,154508175,4955,4955,4955,4955,0
20240627,162900,154508175,4955,4955,4955,4955,0
20240627,162800,154508175,4955,4955,4955,4955,0
20240627,162700,154508175,4955,4955,4955,4955,0
20240627,162600,154508175,4955,4955,4955,4955,0
20240627,162500,154508175,4955,4955,4955,4955,0
20240627,162400,154508175,4955,4955,4955,4955,0
20240627,162300,154508175,4955,4955,4955,4955,0
20240627,162200,154508175,4955,4955,4955,4955,0
20240627,162100,154508175,4955,4955,4955,4955,0
20240627,162000,154508175,4955,4955,4955,4955,0
20240627,161900,154508175,4955,4955,4955,4955,0
20240627,161800,154508175,4955,4955,4955,4955,0
20240627,161700,154508175,4955,4955,4955,4955,0
20240627,161600,154508175,4955,4955,4955,4955,0
20240627,161500,154508175,4955,4955,4955,4955,0
20240627,161400,154508175,4955,4955,4955,4955,958
20240627,161300,154508175,4955,4955,4955,4955,0
20240627,161200,154508175,4955,4955,4955,4955,0
20240627,161100,154508175,4955,4955,4955,4955,0
20240627,161000,154508175,4955,4955,4955,4955,0
20240627,160900,154508175,4955,4955,4955,4955,0
20240627,160800,154508175,4955,4955,4955,4955,0
20240627,160700,154508175,4955,4955,4955,4955,0
20240627,160600,154508175,4955,4955,4955,4955,0
20240627,160500,154508175,4955,4955,4955,4955,0
20240627,160400,154508175,4955,4955,4955,4955,0
20240627,160300,154508175,4955,4955,4955,4955,0
20240627,160200,154508175,4955,4955,4955,4955,0
20240627,160100,154508175,4955,4955,4955,4955,0
20240627,160000,154508175,4955,4955,4955,4955,0
20240627,155900,154508175,4955,4955,4955,4955,0
20240627,155800,154508175,4955,4955,4955,4955,0
20240627,155700,154508175,4955,4955,4955,4955,0
20240627,155600,154508175,4955,4955,4955,4955,0
20240627,155500,154508175,4955,4955,4955,4955,0
20240627,155400,154508175,4955,4955,4955,4955,0
20240627,155300,154508175,4955,4955,4955,4955,0
20240627,155200,154508175,4955,4955,4955,4955,0
20240627,155100,154508175,4955,4955,4955,4955,0
20240627,155000,154508175,4955,4955,4955,4955,0
20240627,154900,154508175,4955,4955,4955,4955,0
20240627,154800,154508175,4955,4955,4955,4955,0
20240627,154700,154508175,4955,4955,4955,4955,0
20240627,154600,154508175,4955,4955,4955,4955,0
20240627,154500,154508175,4955,4955,4955,4955,0
20240627,154400,154508175,4955,4955,4955,4955,958
20240627,154300,154508175,4955,4955,4955,4955,0
20240627,154200,154508175,4955,4955,4955,4955,0
20240627,154100,154508175,4955,4955,4955,4955,0
20240627,154000,154508175,4955,4955,4955,4955,0
20240627,153900,154508175,4955,4955,4955,4955,0
20240627,153800,154508175,4955,4955,4955,4955,0
20240627,153700,154508175,4955,4955,4955,4955,0
20240627,153600,154508175,4955,4955,4955,4955,0
20240627,153500,154508175,4955,4955,4955,4955,0
20240627,153400,154508175,4955,4955,4955,4955,0
20240627,153300,154508175,4955,4955,4955,4955,0
20240627,153200,154508175,4955,4955,4955,4955,0
20240627,153100,154508175,4955,4955,4955,4955,0
20240627,153000,154508175,4955,4955,4955,4955,958
20240627,152900,149761285,4955,4955,4955,4955,0
20240627,152800,149761285,4955,4955,4955,4955,0
20240627,152700,149761285,4955,4955,4955,4955,0
20240627,152600,149761285,4955,4955,4955,4955,0
20240627,152500,149761285,4955,4955,4955,4955,0
20240627,152400,149761285,4955,4955,4955,4955,0
20240627,152300,149761285,4955,4955,4955,4955,0
20240627,152200,149761285,4955,4955,4955,4955,0
20240627,152100,149761285,4955,4955,4955,4955,0
20240627,152000,149761285,4955,4955,4955,4955,0
20240627,151900,149761285,4955,4935,4955,4930,1002
20240627,151800,144819335,4960,4930,4960,4930,277
20240627,151700,143451070,4935,4935,4950,4930,700
20240627,151600,139997970,4955,4935,4955,4935,71
20240627,151500,139647545,4955,4935,4955,4935,100
20240627,151400,139154025,4955,4940,4955,4935,212
20240627,151300,138106970,4955,4945,4955,4945,92
20240627,151200,137652020,4945,4945,4945,4945,15
20240627,151100,137577845,4935,4940,4940,4935,100
20240627,151000,137083975,4940,4940,4945,4940,232
20240627,150900,135937845,4945,4950,4955,4945,203
20240627,150800,134933825,4950,4950,4950,4950,0
20240627,150700,134933825,4950,4950,4950,4950,92
20240627,150600,134478425,4950,4955,4955,4950,471
20240627,150500,132146820,4950,4950,4950,4950,0
20240627,150400,132146820,4950,4945,4950,4945,190
20240627,150300,131207230,4945,4945,4945,4945,0
20240627,150200,131207230,4945,4950,4950,4945,46
20240627,150100,130979730,4950,4950,4950,4950,0
20240627,150000,130979730,4950,4950,4950,4950,0
20240627,145900,130979730,4950,4950,4950,4950,20
20240627,145800,130880730,4950,4950,4950,4950,1
20240627,145700,130875780,4945,4950,4950,4945,129
20240627,145600,130237860,4945,4945,4945,4945,0
20240627,145500,130237860,4945,4945,4945,4945,0
20240627,145400,130237860,4945,4945,4945,4945,0
20240627,145300,130237860,4945,4945,4945,4945,0
20240627,145200,130237860,4945,4940,4945,4940,458
20240627,145100,127973200,4945,4945,4945,4945,353
20240627,145000,126227615,4950,4950,4950,4950,387
20240627,144900,124311965,4950,4950,4950,4950,762
20240627,144800,120540065,4950,4950,4950,4950,580
20240627,144700,117669065,4960,4960,4960,4960,0
20240627,144600,117669065,4960,4960,4960,4960,0
20240627,144500,117669065,4960,4960,4960,4960,0
20240627,144400,117669065,4960,4960,4960,4960,11
20240627,144300,117614505,4970,4970,4970,4970,0
20240627,144200,117614505,4970,4970,4970,4970,200
20240627,144100,116620505,4970,4970,4970,4970,0
20240627,144000,116620505,4970,4950,4970,4950,35
20240627,143900,116447055,4950,4950,4950,4950,0
20240627,143800,116447055,4950,4960,4960,4950,685
20240627,143700,113056275,4970,4970,4970,4970,10
20240627,143600,113006575,4970,4970,4970,4970,1
20240627,143500,113001605,4950,4950,4970,4950,368
20240627,143400,111179985,4950,4955,4955,4950,1479
20240627,143300,103858260,4955,4955,4955,4955,0
20240627,143200,103858260,4955,4960,4960,4955,100
20240627,143100,103362755,4955,4955,4955,4955,3
20240627,143000,103347890,4950,4975,4975,4950,1674
20240627,142900,95044990,4980,4980,4980,4980,0
20240627,142800,95044990,4980,4980,4980,4980,0
20240627,142700,95044990,4980,4980,4980,4980,0
20240627,142600,95044990,4980,4980,4980,4980,0
20240627,142500,95044990,4980,4980,4980,4980,1
20240627,142400,95040010,4975,4975,4975,4975,9
20240627,142300,94995235,4975,4975,4975,4975,0
20240627,142200,94995235,4975,4975,4975,4975,0
20240627,142100,94995235,4975,4975,4975,4975,0
20240627,142000,94995235,4975,4980,4980,4975,12
20240627,141900,94935480,4990,4990,4990,4990,0
20240627,141800,94935480,4990,4990,4990,4990,11
20240627,141700,94880590,4990,4990,4990,4990,0
20240627,141600,94880590,4990,4990,4990,4990,0
20240627,141500,94880590,4990,4990,4990,4990,0
20240627,141400,94880590,4990,4990,4990,4990,0
20240627,141300,94880590,4990,4990,4990,4990,655
20240627,141200,91612140,4990,4990,4990,4990,0
20240627,141100,91612140,4990,4990,4990,4990,345
20240627,141000,89890590,4990,4990,4990,4990,0
20240627,140900,89890590,4990,4990,4990,4990,1
20240627,140800,89885600,4990,4990,4990,4990,5
20240627,140700,89860650,4990,4990,4990,4990,2
20240627,140600,89850670,4995,4995,4995,4995,0
20240627,140500,89850670,4995,4995,4995,4995,0
20240627,140400,89850670,4995,4990,4995,4990,67
20240627,140300,89516330,4990,4970,4990,4970,3
20240627,140200,89501400,4975,4975,4975,4975,88
20240627,140100,89063600,4970,4970,4970,4970,0
20240627,140000,89063600,4970,4975,4975,4970,961
20240627,135900,84287125,4975,4975,4975,4975,20
20240627,135800,84187625,4970,4985,4995,4970,1021
20240627,135700,79105160,4985,4985,4985,4985,0
20240627,135600,79105160,4985,4990,4990,4985,1097
20240627,135500,73631615,4990,4990,4990,4990,10
20240627,135400,73581715,4990,4990,4990,4990,11
20240627,135300,73526825,4985,4990,4990,4985,306
20240627,135200,72001410,4990,4990,4990,4990,0
20240627,135100,72001410,4990,4990,4990,4990,0
20240627,135000,72001410,4990,4990,4990,4990,69
20240627,134900,71657100,4990,4990,4990,4990,70
20240627,134800,71307800,4990,4990,4990,4990,0
20240627,134700,71307800,4990,4990,4990,4990,19
20240627,134600,71212990,4995,4995,4995,4995,0
20240627,134500,71212990,4995,4995,4995,4995,0
20240627,134400,71212990,4995,4995,4995,4995,100
20240627,134300,70713490,4995,4995,4995,4995,29
20240627,134200,70568635,4995,5000,5000,4995,109
20240627,134100,70024165,4995,4995,4995,4995,0
20240627,134000,70024165,4995,4995,4995,4995,0
20240627,133900,70024165,4995,4995,4995,4995,0
20240627,133800,70024165,4995,4995,4995,4995,0
20240627,133700,70024165,4995,4995,4995,4995,4
20240627,133600,70004185,4995,4995,4995,4995,56
20240627,133500,69724465,4995,4995,4995,4995,0
20240627,133400,69724465,4995,4995,4995,4995,0
20240627,133300,69724465,4995,4990,4995,4985,780
20240627,133200,65831570,4995,4995,4995,4995,3
20240627,133100,65816585,4995,4995,4995,4995,0
20240627,133000,65816585,4995,4995,4995,4995,314
20240627,132900,64248155,4995,4995,4995,4995,259
20240627,132800,62954450,4995,4995,4995,4995,0
20240627,132700,62954450,4995,4995,4995,4995,0
20240627,132600,62954450,4995,4995,4995,4995,260
20240627,132500,61655750,4995,4995,4995,4995,10
20240627,132400,61605800,4995,4995,4995,4995,328
20240627,132300,59967440,5000,5000,5000,5000,5
20240627,132200,59942440,5000,5000,5000,5000,327
20240627,132100,58307440,5000,5000,5000,5000,0
20240627,132000,58307440,5000,5000,5000,5000,0
20240627,131900,58307440,5000,5000,5000,5000,0
20240627,131800,58307440,5000,5000,5000,5000,0
20240627,131700,58307440,5000,5010,5010,5000,829
20240627,131600,54160630,5000,5000,5000,5000,0
20240627,131500,54160630,5000,5010,5010,5000,83
20240627,131400,53744900,5000,5000,5000,5000,0
20240627,131300,53744900,5000,5000,5000,5000,2
20240627,131200,53734900,5010,5010,5010,5010,0
20240627,131100,53734900,5010,5020,5020,5010,103
20240627,131000,53218860,5030,5030,5030,5030,0
20240627,130900,53218860,5030,5030,5030,5030,0
20240627,130800,53218860,5030,5030,5030,5030,4
20240627,130700,53198740,5000,5000,5000,5000,0
20240627,130600,53198740,5000,5000,5000,5000,0
20240627,130500,53198740,5000,5000,5000,5000,0
20240627,130400,53198740,5000,5000,5000,5000,0
20240627,130300,53198740,5000,5010,5010,5000,268
20240627,130200,51857060,5010,5010,5010,5010,0
20240627,130100,51857060,5010,5010,5010,5010,0
20240627,130000,51857060,5010,5010,5010,5010,30
20240627,125900,51706760,5010,5010,5010,5010,0
20240627,125800,51706760,5010,5010,5010,5010,269
20240627,125700,50359070,5010,5010,5010,5010,0
20240627,125600,50359070,5010,5010,5010,5010,0
20240627,125500,50359070,5010,5010,5010,5010,30
20240627,125400,50208770,5010,5010,5010,5010,275
20240627,125300,48831020,5020,5030,5030,5020,254
20240627,125200,47555650,5030,5030,5030,5030,0
20240627,125100,47555650,5030,5030,5030,5030,0
20240627,125000,47555650,5030,5040,5040,5030,621
20240627,124900,44429240,5040,5040,5040,5040,0
20240627,124800,44429240,5040,5040,5040,5040,0
20240627,124700,44429240,5040,5040,5040,5040,0
20240627,124600,44429240,5040,5040,5040,5040,19
20240627,124500,44333480,5050,5050,5050,5050,0
20240627,124400,44333480,5050,5050,5050,5050,0
20240627,124300,44333480,5050,5050,5050,5050,0
20240627,124200,44333480,5050,5050,5050,5050,0
20240627,124100,44333480,5050,5050,5050,5050,0
20240627,124000,44333480,5050,5050,5050,5050,0
20240627,123900,44333480,5050,5050,5050,5050,0
20240627,123800,44333480,5050,5050,5050,5050,0
20240627,123700,44333480,5050,5050,5050,5050,9
20240627,123600,44288030,5040,5040,5040,5040,0
20240627,123500,44288030,5040,5040,5040,5040,0
20240627,123400,44288030,5040,5040,5040,5040,0
20240627,123300,44288030,5040,5040,5040,5040,0
20240627,123200,44288030,5040,5040,5040,5040,0
20240627,123100,44288030,5040,5040,5040,5040,0
20240627,123000,44288030,5040,5040,5040,5040,0
20240627,122900,44288030,5040,5040,5040,5040,0
20240627,122800,44288030,5040,5040,5040,5040,1
20240627,122700,44282990,5040,5040,5040,5040,0
20240627,122600,44282990,5040,5040,5040,5040,0
20240627,122500,44282990,5040,5040,5040,5040,0
20240627,122400,44282990,5040,5040,5040,5040,0
20240627,122300,44282990,5040,5040,5040,5040,78
20240627,122200,43889870,5040,5040,5040,5040,0
20240627,122100,43889870,5040,5040,5040,5040,200
20240627,122000,42881870,5040,5040,5040,5040,1
20240627,121900,42876830,5040,5040,5040,5040,0
20240627,121800,42876830,5040,5040,5040,5040,0
20240627,121700,42876830,5040,5040,5040,5040,0
20240627,121600,42876830,5040,5040,5040,5040,9
20240627,121500,42831470,5040,5040,5040,5040,0
20240627,121400,42831470,5040,5040,5040,5040,0
20240627,121300,42831470,5040,5040,5040,5040,0
20240627,121200,42831470,5040,5040,5040,5040,70
20240627,121100,42478670,5040,5040,5040,5040,0
20240627,121000,42478670,5040,5040,5040,5040,103
20240627,120900,41959550,5040,5040,5040,5040,55
20240627,120800,41682350,5050,5050,5050,5050,10
20240627,120700,41631850,5050,5050,5050,5050,100
20240627,120600,41126850,5040,5040,5040,5040,7
20240627,120500,41091570,5040,5040,5040,5040,0
20240627,120400,41091570,5040,5040,5040,5040,0
20240627,120300,41091570,5040,5040,5040,5040,0
20240627,120200,41091570,5040,5040,5040,5040,0
20240627,120100,41091570,5040,5040,5040,5040,0
20240627,120000,41091570,5040,5040,5040,5040,100
20240627,115900,40587570,5050,5050,5050,5050,0
20240627,115800,40587570,5050,5050,5050,5050,0
20240627,115700,40587570,5050,5050,5050,5050,0
20240627,115600,40587570,5050,5050,5050,5050,0
20240627,115500,40587570,5050,5050,5050,5050,0
20240627,115400,40587570,5050,5050,5050,5050,0
20240627,115300,40587570,5050,5050,5050,5050,0
20240627,115200,40587570,5050,5030,5050,5030,236
20240627,115100,39400270,5050,5050,5050,5050,0
20240627,115000,39400270,5050,5050,5050,5050,0
20240627,114900,39400270,5050,5050,5050,5050,0
20240627,114800,39400270,5050,5050,5050,5050,0
20240627,114700,39400270,5050,5050,5050,5050,0
20240627,114600,39400270,5050,5050,5050,5050,0
20240627,114500,39400270,5050,5050,5050,5050,0
20240627,114400,39400270,5050,5050,5050,5050,0
20240627,114300,39400270,5050,5050,5050,5050,100
20240627,114200,38895270,5030,5030,5030,5030,0
20240627,114100,38895270,5030,5030,5030,5030,1
20240627,114000,38890240,5030,5030,5030,5030,0
20240627,113900,38890240,5030,5030,5030,5030,0
20240627,113800,38890240,5030,5030,5030,5030,0
20240627,113700,38890240,5030,5030,5030,5030,0
20240627,113600,38890240,5030,5030,5030,5030,0
20240627,113500,38890240,5030,5030,5030,5030,20
20240627,113400,38789640,5050,5050,5050,5050,0
20240627,113300,38789640,5050,5050,5050,5050,0
20240627,113200,38789640,5050,5030,5050,5030,61
20240627,113100,38482790,5050,5030,5050,5030,51
20240627,113000,38226240,5030,5030,5030,5030,0
20240627,112900,38226240,5030,5030,5030,5030,200
20240627,112800,37220240,5030,5030,5030,5030,0
20240627,112700,37220240,5030,5030,5030,5030,1
20240627,112600,37215210,5030,5030,5030,5030,0
20240627,112500,37215210,5030,5030,5030,5030,0
20240627,112400,37215210,5030,5030,5030,5030,0
20240627,112300,37215210,5030,5030,5030,5030,0
20240627,112200,37215210,5030,5030,5030,5030,0
20240627,112100,37215210,5030,5030,5030,5030,1
20240627,112000,37210180,5030,5030,5030,5030,10
20240627,111900,37159880,5030,5030,5030,5030,0
20240627,111800,37159880,5030,5030,5030,5030,100
20240627,111700,36656880,5030,5030,5030,5030,0
20240627,111600,36656880,5030,5030,5030,5030,0
20240627,111500,36656880,5030,5040,5040,5030,105
20240627,111400,36128530,5040,5040,5040,5030,120
20240627,111300,35523830,5040,5030,5040,5030,63
20240627,111200,35206390,5040,5040,5040,5040,150
20240627,111100,34450390,5040,5040,5040,5040,21
20240627,111000,34344550,5050,5050,5050,5050,66
20240627,110900,34011250,5050,5050,5050,5050,0
20240627,110800,34011250,5050,5050,5050,5050,280
20240627,110700,32597250,5070,5070,5070,5070,0
20240627,110600,32597250,5070,5070,5070,5070,0
20240627,110500,32597250,5070,5070,5070,5070,0
20240627,110400,32597250,5070,5070,5070,5070,0
20240627,110300,32597250,5070,5070,5070,5070,0
20240627,110200,32597250,5070,5070,5070,5070,0
20240627,110100,32597250,5070,5070,5070,5070,0
20240627,110000,32597250,5070,5070,5070,5070,0
20240627,105900,32597250,5070,5070,5070,5070,0
20240627,105800,32597250,5070,5070,5070,5070,0
20240627,105700,32597250,5070,5070,5070,5070,0
20240627,105600,32597250,5070,5070,5070,5070,0
20240627,105500,32597250,5070,5070,5070,5070,1
20240627,105400,32592180,5040,5050,5050,5040,336
20240627,105300,30898260,5050,5050,5050,5050,0
20240627,105200,30898260,5050,5050,5050,5050,0
20240627,105100,30898260,5050,5050,5050,5050,0
20240627,105000,30898260,5050,5050,5050,5050,0
20240627,104900,30898260,5050,5050,5050,5050,0
20240627,104800,30898260,5050,5050,5050,5050,1
20240627,104700,30893210,5060,5060,5060,5060,33
20240627,104600,30726230,5070,5070,5070,5070,1
20240627,104500,30721160,5070,5070,5070,5070,0
20240627,104400,30721160,5070,5070,5070,5070,1
20240627,104300,30716090,5070,5070,5070,5070,10
20240627,104200,30665390,5070,5070,5070,5070,2
20240627,104100,30655250,5070,5070,5070,5070,0
20240627,104000,30655250,5070,5070,5070,5070,0
20240627,103900,30655250,5070,5070,5070,5070,0
20240627,103800,30655250,5070,5070,5070,5070,0
20240627,103700,30655250,5070,5070,5070,5070,0
20240627,103600,30655250,5070,5070,5070,5070,0
20240627,103500,30655250,5070,5070,5070,5070,0
20240627,103400,30655250,5070,5070,5070,5070,0
20240627,103300,30655250,5070,5070,5070,5070,0
20240627,103200,30655250,5070,5070,5070,5070,0
20240627,103100,30655250,5070,5060,5070,5060,68
20240627,103000,30311160,5070,5070,5070,5070,0
20240627,102900,30311160,5070,5070,5070,5070,0
20240627,102800,30311160,5070,5070,5070,5070,0
20240627,102700,30311160,5070,5070,5070,5070,0
20240627,102600,30311160,5070,5070,5070,5070,1
20240627,102500,30306090,5040,5070,5070,5040,4
20240627,102400,30285900,5030,5030,5040,5030,15
20240627,102300,30210350,5070,5030,5070,5030,55
20240627,102200,29933660,5050,5050,5050,5050,0
20240627,102100,29933660,5050,5050,5050,5050,0
20240627,102000,29933660,5050,5030,5050,5030,5
20240627,101900,29908490,5050,5050,5050,5030,502
20240627,101800,27383390,5030,5030,5030,5030,0
20240627,101700,27383390,5030,5030,5030,5030,80
20240627,101600,26980990,5030,5030,5030,5030,0
20240627,101500,26980990,5030,5030,5030,5030,0
20240627,101400,26980990,5030,5030,5030,5030,18
20240627,101300,26890450,5030,5030,5040,5030,86
20240627,101200,26457210,5040,5030,5040,5030,67
20240627,101100,26120180,5030,5040,5040,5030,33
20240627,101000,25953930,5040,5040,5040,5040,215
20240627,100900,24870330,5040,5050,5050,5040,22
20240627,100800,24759250,5050,5050,5050,5050,1
20240627,100700,24754200,5050,5070,5070,5050,481
20240627,100600,22322260,5060,5070,5070,5060,80
20240627,100500,21917260,5070,5080,5080,5070,210
20240627,100400,20852460,5110,5110,5110,5110,0
20240627,100300,20852460,5110,5110,5110,5110,5
20240627,100200,20826910,5110,5110,5110,5110,0
20240627,100100,20826910,5110,5110,5110,5110,0
20240627,100000,20826910,5110,5110,5110,5110,0
20240627,095900,20826910,5110,5110,5110,5110,0
20240627,095800,20826910,5110,5110,5110,5110,0
20240627,095700,20826910,5110,5110,5110,5110,0
20240627,095600,20826910,5110,5110,5110,5110,0
20240627,095500,20826910,5110,5110,5110,5110,1
20240627,095400,20821800,5110,5110,5110,5110,0
20240627,095300,20821800,5110,5110,5110,5110,0
20240627,095200,20821800,5110,5110,5110,5110,0
20240627,095100,20821800,5110,5110,5110,5110,1
20240627,095000,20816690,5080,5080,5080,5080,684
20240627,094900,17341970,5110,5110,5110,5110,0
20240627,094800,17341970,5110,5110,5110,5110,97
20240627,094700,16846300,5110,5110,5110,5110,0
20240627,094600,16846300,5110,5110,5110,5110,0
20240627,094500,16846300,5110,5110,5110,5110,0
20240627,094400,16846300,5110,5110,5110,5110,0
20240627,094300,16846300,5110,5080,5110,5080,102
20240627,094200,16328080,5110,5090,5110,5090,309
20240627,094100,14755250,5110,5110,5110,5110,0
20240627,094000,14755250,5110,5110,5110,5110,0
20240627,093900,14755250,5110,5110,5110,5110,1
20240627,093800,14750140,5110,5110,5110,5110,0
20240627,093700,14750140,5110,5110,5110,5110,0
20240627,093600,14750140,5110,5110,5110,5110,25
20240627,093500,14622390,5110,5110,5110,5110,10
20240627,093400,14571290,5120,5120,5120,5120,0
20240627,093300,14571290,5120,5120,5120,5120,0
20240627,093200,14571290,5120,5120,5120,5120,12
20240627,093100,14509850,5090,5110,5110,5090,48
20240627,093000,14264610,5110,5110,5110,5110,0
20240627,092900,14264610,5110,5110,5110,5110,0
20240627,092800,14264610,5110,5100,5110,5100,232
20240627,092700,13081400,5110,5110,5110,5110,0
20240627,092600,13081400,5110,5110,5110,5110,100
20240627,092500,12570400,5120,5120,5120,5120,5
20240627,092400,12544800,5120,5120,5120,5120,0
20240627,092300,12544800,5120,5120,5120,5120,0
20240627,092200,12544800,5120,5120,5120,5120,0
20240627,092100,12544800,5120,5090,5120,5090,8
20240627,092000,12503990,5090,5120,5120,5090,21
20240627,091900,12397070,5100,5100,5100,5100,88
20240627,091800,11948270,5100,5100,5100,5100,0
20240627,091700,11948270,5100,5100,5100,5100,0
20240627,091600,11948270,5100,5100,5100,5100,0
20240627,091500,11948270,5100,5120,5120,5100,122
20240627,091400,11325970,5120,5120,5120,5120,1
20240627,091300,11320850,5100,5110,5110,5100,324
20240627,091200,9666450,5120,5120,5120,5120,0
20240627,091100,9666450,5120,5120,5120,5120,70
20240627,091000,9308050,5120,5120,5120,5120,0
20240627,090900,9308050,5120,5120,5120,5120,375
20240627,090800,7388050,5130,5130,5130,5130,1
20240627,090700,7382920,5130,5130,5130,5130,0
20240627,090600,7382920,5130,5130,5130,5130,100
20240627,090500,6869920,5140,5120,5140,5120,11
20240627,090400,6813520,5120,5150,5150,5120,102
20240627,090300,6290810,5150,5170,5170,5150,149
20240627,090200,5523060,5170,5170,5170,5170,40
20240627,090100,5316260,5180,5140,5180,5140,963
20240627,090000,331700,5140,5100,5140,5100,65