KissMeData/080470/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,195500,22111625,4295,4295,4295,4295,18
20240627,195400,22111625,4295,4295,4295,4295,0
20240627,195300,22111625,4295,4295,4295,4295,0
20240627,195200,22111625,4295,4295,4295,4295,0
20240627,195100,22111625,4295,4295,4295,4295,0
20240627,195000,22111625,4295,4295,4295,4295,0
20240627,194900,22111625,4295,4295,4295,4295,0
20240627,194800,22111625,4295,4295,4295,4295,0
20240627,194700,22111625,4295,4295,4295,4295,0
20240627,194600,22111625,4295,4295,4295,4295,0
20240627,194500,22111625,4295,4295,4295,4295,0
20240627,194400,22111625,4295,4295,4295,4295,0
20240627,194300,22111625,4295,4295,4295,4295,0
20240627,194200,22111625,4295,4295,4295,4295,0
20240627,194100,22111625,4295,4295,4295,4295,0
20240627,194000,22111625,4295,4295,4295,4295,0
20240627,193900,22111625,4295,4295,4295,4295,0
20240627,193800,22111625,4295,4295,4295,4295,0
20240627,193700,22111625,4295,4295,4295,4295,0
20240627,193600,22111625,4295,4295,4295,4295,0
20240627,193500,22111625,4295,4295,4295,4295,0
20240627,193400,22111625,4295,4295,4295,4295,0
20240627,193300,22111625,4295,4295,4295,4295,0
20240627,193200,22111625,4295,4295,4295,4295,0
20240627,193100,22111625,4295,4295,4295,4295,0
20240627,193000,22111625,4295,4295,4295,4295,0
20240627,192900,22111625,4295,4295,4295,4295,0
20240627,192800,22111625,4295,4295,4295,4295,0
20240627,192700,22111625,4295,4295,4295,4295,0
20240627,192600,22111625,4295,4295,4295,4295,0
20240627,192500,22111625,4295,4295,4295,4295,18
20240627,192400,22111625,4295,4295,4295,4295,0
20240627,192300,22111625,4295,4295,4295,4295,0
20240627,192200,22111625,4295,4295,4295,4295,0
20240627,192100,22111625,4295,4295,4295,4295,0
20240627,192000,22111625,4295,4295,4295,4295,0
20240627,191900,22111625,4295,4295,4295,4295,0
20240627,191800,22111625,4295,4295,4295,4295,0
20240627,191700,22111625,4295,4295,4295,4295,0
20240627,191600,22111625,4295,4295,4295,4295,0
20240627,191500,22111625,4295,4295,4295,4295,0
20240627,191400,22111625,4295,4295,4295,4295,0
20240627,191300,22111625,4295,4295,4295,4295,0
20240627,191200,22111625,4295,4295,4295,4295,0
20240627,191100,22111625,4295,4295,4295,4295,0
20240627,191000,22111625,4295,4295,4295,4295,0
20240627,190900,22111625,4295,4295,4295,4295,0
20240627,190800,22111625,4295,4295,4295,4295,0
20240627,190700,22111625,4295,4295,4295,4295,0
20240627,190600,22111625,4295,4295,4295,4295,0
20240627,190500,22111625,4295,4295,4295,4295,0
20240627,190400,22111625,4295,4295,4295,4295,0
20240627,190300,22111625,4295,4295,4295,4295,0
20240627,190200,22111625,4295,4295,4295,4295,0
20240627,190100,22111625,4295,4295,4295,4295,0
20240627,190000,22111625,4295,4295,4295,4295,0
20240627,185900,22111625,4295,4295,4295,4295,0
20240627,185800,22111625,4295,4295,4295,4295,0
20240627,185700,22111625,4295,4295,4295,4295,0
20240627,185600,22111625,4295,4295,4295,4295,0
20240627,185500,22111625,4295,4295,4295,4295,18
20240627,185400,22111625,4295,4295,4295,4295,0
20240627,185300,22111625,4295,4295,4295,4295,0
20240627,185200,22111625,4295,4295,4295,4295,0
20240627,185100,22111625,4295,4295,4295,4295,0
20240627,185000,22111625,4295,4295,4295,4295,0
20240627,184900,22111625,4295,4295,4295,4295,0
20240627,184800,22111625,4295,4295,4295,4295,0
20240627,184700,22111625,4295,4295,4295,4295,0
20240627,184600,22111625,4295,4295,4295,4295,0
20240627,184500,22111625,4295,4295,4295,4295,0
20240627,184400,22111625,4295,4295,4295,4295,0
20240627,184300,22111625,4295,4295,4295,4295,0
20240627,184200,22111625,4295,4295,4295,4295,0
20240627,184100,22111625,4295,4295,4295,4295,0
20240627,184000,22111625,4295,4295,4295,4295,0
20240627,183900,22111625,4295,4295,4295,4295,0
20240627,183800,22111625,4295,4295,4295,4295,0
20240627,183700,22111625,4295,4295,4295,4295,0
20240627,183600,22111625,4295,4295,4295,4295,0
20240627,183500,22111625,4295,4295,4295,4295,0
20240627,183400,22111625,4295,4295,4295,4295,0
20240627,183300,22111625,4295,4295,4295,4295,0
20240627,183200,22111625,4295,4295,4295,4295,0
20240627,183100,22111625,4295,4295,4295,4295,0
20240627,183000,22111625,4295,4295,4295,4295,0
20240627,182900,22111625,4295,4295,4295,4295,0
20240627,182800,22111625,4295,4295,4295,4295,0
20240627,182700,22111625,4295,4295,4295,4295,0
20240627,182600,22111625,4295,4295,4295,4295,0
20240627,182500,22111625,4295,4295,4295,4295,18
20240627,182400,22111625,4295,4295,4295,4295,0
20240627,182300,22111625,4295,4295,4295,4295,0
20240627,182200,22111625,4295,4295,4295,4295,0
20240627,182100,22111625,4295,4295,4295,4295,0
20240627,182000,22111625,4295,4295,4295,4295,0
20240627,181900,22111625,4295,4295,4295,4295,0
20240627,181800,22111625,4295,4295,4295,4295,0
20240627,181700,22111625,4295,4295,4295,4295,0
20240627,181600,22111625,4295,4295,4295,4295,0
20240627,181500,22111625,4295,4295,4295,4295,0
20240627,181400,22111625,4295,4295,4295,4295,0
20240627,181300,22111625,4295,4295,4295,4295,0
20240627,181200,22111625,4295,4295,4295,4295,0
20240627,181100,22111625,4295,4295,4295,4295,0
20240627,181000,22111625,4295,4295,4295,4295,0
20240627,180900,22111625,4295,4295,4295,4295,0
20240627,180800,22111625,4295,4295,4295,4295,0
20240627,180700,22111625,4295,4295,4295,4295,0
20240627,180600,22111625,4295,4295,4295,4295,0
20240627,180500,22111625,4295,4295,4295,4295,0
20240627,180400,22111625,4295,4295,4295,4295,0
20240627,180300,22111625,4295,4295,4295,4295,0
20240627,180200,22111625,4295,4295,4295,4295,0
20240627,180100,22111625,4295,4295,4295,4295,0
20240627,180000,22111625,4295,4295,4295,4295,0
20240627,175900,22111625,4295,4295,4295,4295,0
20240627,175800,22111625,4295,4295,4295,4295,0
20240627,175700,22111625,4295,4295,4295,4295,0
20240627,175600,22111625,4295,4295,4295,4295,0
20240627,175500,22111625,4295,4295,4295,4295,18
20240627,175400,22111625,4295,4295,4295,4295,0
20240627,175300,22111625,4295,4295,4295,4295,0
20240627,175200,22111625,4295,4295,4295,4295,0
20240627,175100,22111625,4295,4295,4295,4295,0
20240627,175000,22111625,4295,4295,4295,4295,0
20240627,174900,22111625,4295,4295,4295,4295,0
20240627,174800,22111625,4295,4295,4295,4295,0
20240627,174700,22111625,4295,4295,4295,4295,0
20240627,174600,22111625,4295,4295,4295,4295,0
20240627,174500,22111625,4295,4295,4295,4295,0
20240627,174400,22111625,4295,4295,4295,4295,0
20240627,174300,22111625,4295,4295,4295,4295,0
20240627,174200,22111625,4295,4295,4295,4295,0
20240627,174100,22111625,4295,4295,4295,4295,0
20240627,174000,22111625,4295,4295,4295,4295,0
20240627,173900,22111625,4295,4295,4295,4295,0
20240627,173800,22111625,4295,4295,4295,4295,0
20240627,173700,22111625,4295,4295,4295,4295,0
20240627,173600,22111625,4295,4295,4295,4295,0
20240627,173500,22111625,4295,4295,4295,4295,0
20240627,173400,22111625,4295,4295,4295,4295,0
20240627,173300,22111625,4295,4295,4295,4295,0
20240627,173200,22111625,4295,4295,4295,4295,0
20240627,173100,22111625,4295,4295,4295,4295,0
20240627,173000,22111625,4295,4295,4295,4295,0
20240627,172900,22111625,4295,4295,4295,4295,0
20240627,172800,22111625,4295,4295,4295,4295,0
20240627,172700,22111625,4295,4295,4295,4295,0
20240627,172600,22111625,4295,4295,4295,4295,0
20240627,172500,22111625,4295,4295,4295,4295,18
20240627,172400,22111625,4295,4295,4295,4295,0
20240627,172300,22111625,4295,4295,4295,4295,0
20240627,172200,22111625,4295,4295,4295,4295,0
20240627,172100,22111625,4295,4295,4295,4295,0
20240627,172000,22111625,4295,4295,4295,4295,0
20240627,171900,22111625,4295,4295,4295,4295,0
20240627,171800,22111625,4295,4295,4295,4295,0
20240627,171700,22111625,4295,4295,4295,4295,0
20240627,171600,22111625,4295,4295,4295,4295,0
20240627,171500,22111625,4295,4295,4295,4295,0
20240627,171400,22111625,4295,4295,4295,4295,0
20240627,171300,22111625,4295,4295,4295,4295,0
20240627,171200,22111625,4295,4295,4295,4295,0
20240627,171100,22111625,4295,4295,4295,4295,0
20240627,171000,22111625,4295,4295,4295,4295,0
20240627,170900,22111625,4295,4295,4295,4295,0
20240627,170800,22111625,4295,4295,4295,4295,0
20240627,170700,22111625,4295,4295,4295,4295,0
20240627,170600,22111625,4295,4295,4295,4295,0
20240627,170500,22111625,4295,4295,4295,4295,0
20240627,170400,22111625,4295,4295,4295,4295,0
20240627,170300,22111625,4295,4295,4295,4295,0
20240627,170200,22111625,4295,4295,4295,4295,0
20240627,170100,22111625,4295,4295,4295,4295,0
20240627,170000,22111625,4295,4295,4295,4295,0
20240627,165900,22111625,4295,4295,4295,4295,0
20240627,165800,22111625,4295,4295,4295,4295,0
20240627,165700,22111625,4295,4295,4295,4295,0
20240627,165600,22111625,4295,4295,4295,4295,0
20240627,165500,22111625,4295,4295,4295,4295,18
20240627,165400,22111625,4295,4295,4295,4295,0
20240627,165300,22111625,4295,4295,4295,4295,0
20240627,165200,22111625,4295,4295,4295,4295,0
20240627,165100,22111625,4295,4295,4295,4295,0
20240627,165000,22111625,4295,4295,4295,4295,0
20240627,164900,22111625,4295,4295,4295,4295,0
20240627,164800,22111625,4295,4295,4295,4295,0
20240627,164700,22111625,4295,4295,4295,4295,0
20240627,164600,22111625,4295,4295,4295,4295,0
20240627,164500,22111625,4295,4295,4295,4295,0
20240627,164400,22111625,4295,4295,4295,4295,0
20240627,164300,22111625,4295,4295,4295,4295,0
20240627,164200,22111625,4295,4295,4295,4295,0
20240627,164100,22111625,4295,4295,4295,4295,0
20240627,164000,22111625,4295,4295,4295,4295,0
20240627,163900,22111625,4295,4295,4295,4295,0
20240627,163800,22111625,4295,4295,4295,4295,0
20240627,163700,22111625,4295,4295,4295,4295,0
20240627,163600,22111625,4295,4295,4295,4295,0
20240627,163500,22111625,4295,4295,4295,4295,0
20240627,163400,22111625,4295,4295,4295,4295,0
20240627,163300,22111625,4295,4295,4295,4295,0
20240627,163200,22111625,4295,4295,4295,4295,0
20240627,163100,22111625,4295,4295,4295,4295,0
20240627,163000,22111625,4295,4295,4295,4295,0
20240627,162900,22111625,4295,4295,4295,4295,0
20240627,162800,22111625,4295,4295,4295,4295,0
20240627,162700,22111625,4295,4295,4295,4295,0
20240627,162600,22111625,4295,4295,4295,4295,0
20240627,162500,22111625,4295,4295,4295,4295,18
20240627,162400,22111625,4295,4295,4295,4295,0
20240627,162300,22111625,4295,4295,4295,4295,0
20240627,162200,22111625,4295,4295,4295,4295,0
20240627,162100,22111625,4295,4295,4295,4295,0
20240627,162000,22111625,4295,4295,4295,4295,0
20240627,161900,22111625,4295,4295,4295,4295,0
20240627,161800,22111625,4295,4295,4295,4295,0
20240627,161700,22111625,4295,4295,4295,4295,0
20240627,161600,22111625,4295,4295,4295,4295,0
20240627,161500,22111625,4295,4295,4295,4295,0
20240627,161400,22111625,4295,4295,4295,4295,0
20240627,161300,22111625,4295,4295,4295,4295,0
20240627,161200,22111625,4295,4295,4295,4295,0
20240627,161100,22111625,4295,4295,4295,4295,0
20240627,161000,22111625,4295,4295,4295,4295,0
20240627,160900,22111625,4295,4295,4295,4295,0
20240627,160800,22111625,4295,4295,4295,4295,0
20240627,160700,22111625,4295,4295,4295,4295,0
20240627,160600,22111625,4295,4295,4295,4295,0
20240627,160500,22111625,4295,4295,4295,4295,0
20240627,160400,22111625,4295,4295,4295,4295,0
20240627,160300,22111625,4295,4295,4295,4295,0
20240627,160200,22111625,4295,4295,4295,4295,0
20240627,160100,22111625,4295,4295,4295,4295,0
20240627,160000,22111625,4295,4295,4295,4295,0
20240627,155900,22111625,4295,4295,4295,4295,0
20240627,155800,22111625,4295,4295,4295,4295,0
20240627,155700,22111625,4295,4295,4295,4295,0
20240627,155600,22111625,4295,4295,4295,4295,0
20240627,155500,22111625,4295,4295,4295,4295,18
20240627,155400,22111625,4295,4295,4295,4295,0
20240627,155300,22111625,4295,4295,4295,4295,0
20240627,155200,22111625,4295,4295,4295,4295,0
20240627,155100,22111625,4295,4295,4295,4295,0
20240627,155000,22111625,4295,4295,4295,4295,0
20240627,154900,22111625,4295,4295,4295,4295,0
20240627,154800,22111625,4295,4295,4295,4295,0
20240627,154700,22111625,4295,4295,4295,4295,0
20240627,154600,22111625,4295,4295,4295,4295,0
20240627,154500,22111625,4295,4295,4295,4295,0
20240627,154400,22111625,4295,4295,4295,4295,0
20240627,154300,22111625,4295,4295,4295,4295,0
20240627,154200,22111625,4295,4295,4295,4295,0
20240627,154100,22111625,4295,4295,4295,4295,0
20240627,154000,22111625,4295,4295,4295,4295,0
20240627,153900,22111625,4295,4295,4295,4295,0
20240627,153800,22111625,4295,4295,4295,4295,0
20240627,153700,22111625,4295,4295,4295,4295,0
20240627,153600,22111625,4295,4295,4295,4295,0
20240627,153500,22111625,4295,4295,4295,4295,0
20240627,153400,22111625,4295,4295,4295,4295,0
20240627,153300,22111625,4295,4295,4295,4295,0
20240627,153200,22111625,4295,4295,4295,4295,0
20240627,153100,22111625,4295,4295,4295,4295,0
20240627,153000,22111625,4295,4295,4295,4295,18
20240627,152900,22034315,4295,4295,4295,4295,0
20240627,152800,22034315,4295,4295,4295,4295,0
20240627,152700,22034315,4295,4295,4295,4295,0
20240627,152600,22034315,4295,4295,4295,4295,0
20240627,152500,22034315,4295,4295,4295,4295,0
20240627,152400,22034315,4295,4295,4295,4295,0
20240627,152300,22034315,4295,4295,4295,4295,0
20240627,152200,22034315,4295,4295,4295,4295,0
20240627,152100,22034315,4295,4295,4295,4295,0
20240627,152000,22034315,4295,4295,4295,4295,0
20240627,151900,22034315,4295,4295,4295,4295,0
20240627,151800,22034315,4295,4295,4295,4295,0
20240627,151700,22034315,4295,4295,4295,4295,0
20240627,151600,22034315,4295,4295,4295,4295,0
20240627,151500,22034315,4295,4295,4295,4295,0
20240627,151400,22034315,4295,4295,4295,4295,0
20240627,151300,22034315,4295,4295,4295,4295,0
20240627,151200,22034315,4295,4295,4295,4295,0
20240627,151100,22034315,4295,4295,4295,4295,0
20240627,151000,22034315,4295,4295,4295,4295,0
20240627,150900,22034315,4295,4295,4295,4295,0
20240627,150800,22034315,4295,4295,4295,4295,0
20240627,150700,22034315,4295,4280,4295,4280,119
20240627,150600,21524290,4265,4265,4265,4265,0
20240627,150500,21524290,4265,4265,4265,4265,0
20240627,150400,21524290,4265,4265,4265,4265,0
20240627,150300,21524290,4265,4265,4265,4265,0
20240627,150200,21524290,4265,4265,4265,4265,0
20240627,150100,21524290,4265,4265,4265,4265,0
20240627,150000,21524290,4265,4265,4265,4265,0
20240627,145900,21524290,4265,4265,4265,4265,0
20240627,145800,21524290,4265,4265,4265,4265,0
20240627,145700,21524290,4265,4265,4265,4265,0
20240627,145600,21524290,4265,4265,4265,4265,0
20240627,145500,21524290,4265,4265,4265,4265,0
20240627,145400,21524290,4265,4265,4265,4265,0
20240627,145300,21524290,4265,4265,4265,4265,0
20240627,145200,21524290,4265,4265,4265,4265,0
20240627,145100,21524290,4265,4265,4265,4265,0
20240627,145000,21524290,4265,4265,4265,4265,0
20240627,144900,21524290,4265,4265,4265,4265,0
20240627,144800,21524290,4265,4265,4265,4265,0
20240627,144700,21524290,4265,4265,4265,4265,0
20240627,144600,21524290,4265,4265,4265,4265,0
20240627,144500,21524290,4265,4265,4265,4265,0
20240627,144400,21524290,4265,4265,4265,4265,0
20240627,144300,21524290,4265,4265,4265,4265,0
20240627,144200,21524290,4265,4265,4265,4265,0
20240627,144100,21524290,4265,4265,4265,4265,0
20240627,144000,21524290,4265,4270,4270,4265,200
20240627,143900,20671190,4270,4270,4270,4270,0
20240627,143800,20671190,4270,4270,4270,4270,0
20240627,143700,20671190,4270,4270,4270,4270,0
20240627,143600,20671190,4270,4270,4270,4270,0
20240627,143500,20671190,4270,4270,4270,4270,0
20240627,143400,20671190,4270,4270,4270,4270,0
20240627,143300,20671190,4270,4270,4270,4270,0
20240627,143200,20671190,4270,4270,4270,4270,0
20240627,143100,20671190,4270,4270,4270,4270,0
20240627,143000,20671190,4270,4270,4270,4270,0
20240627,142900,20671190,4270,4270,4270,4270,0
20240627,142800,20671190,4270,4270,4270,4270,0
20240627,142700,20671190,4270,4270,4270,4270,0
20240627,142600,20671190,4270,4270,4270,4270,0
20240627,142500,20671190,4270,4270,4270,4270,0
20240627,142400,20671190,4270,4270,4270,4270,0
20240627,142300,20671190,4270,4270,4270,4270,0
20240627,142200,20671190,4270,4270,4270,4270,0
20240627,142100,20671190,4270,4270,4270,4270,0
20240627,142000,20671190,4270,4270,4270,4270,0
20240627,141900,20671190,4270,4270,4270,4270,0
20240627,141800,20671190,4270,4270,4270,4270,0
20240627,141700,20671190,4270,4270,4270,4270,0
20240627,141600,20671190,4270,4270,4270,4270,0
20240627,141500,20671190,4270,4270,4270,4270,0
20240627,141400,20671190,4270,4270,4270,4270,0
20240627,141300,20671190,4270,4270,4270,4270,0
20240627,141200,20671190,4270,4270,4270,4270,0
20240627,141100,20671190,4270,4270,4270,4270,0
20240627,141000,20671190,4270,4270,4270,4270,0
20240627,140900,20671190,4270,4270,4270,4270,0
20240627,140800,20671190,4270,4270,4270,4270,0
20240627,140700,20671190,4270,4270,4270,4270,0
20240627,140600,20671190,4270,4270,4270,4270,0
20240627,140500,20671190,4270,4270,4270,4270,0
20240627,140400,20671190,4270,4270,4270,4270,0
20240627,140300,20671190,4270,4270,4270,4270,0
20240627,140200,20671190,4270,4270,4270,4270,230
20240627,140100,19689090,4265,4265,4265,4265,0
20240627,140000,19689090,4265,4265,4265,4265,0
20240627,135900,19689090,4265,4265,4265,4265,0
20240627,135800,19689090,4265,4265,4265,4265,0
20240627,135700,19689090,4265,4265,4265,4265,0
20240627,135600,19689090,4265,4265,4265,4265,0
20240627,135500,19689090,4265,4265,4265,4265,0
20240627,135400,19689090,4265,4265,4265,4265,0
20240627,135300,19689090,4265,4265,4265,4265,0
20240627,135200,19689090,4265,4265,4265,4265,0
20240627,135100,19689090,4265,4265,4265,4265,0
20240627,135000,19689090,4265,4265,4265,4265,0
20240627,134900,19689090,4265,4265,4265,4265,0
20240627,134800,19689090,4265,4265,4265,4265,0
20240627,134700,19689090,4265,4265,4265,4265,0
20240627,134600,19689090,4265,4265,4265,4265,0
20240627,134500,19689090,4265,4265,4265,4265,0
20240627,134400,19689090,4265,4265,4265,4265,0
20240627,134300,19689090,4265,4265,4265,4265,0
20240627,134200,19689090,4265,4265,4265,4265,0
20240627,134100,19689090,4265,4265,4265,4265,10
20240627,134000,19646440,4265,4265,4265,4265,0
20240627,133900,19646440,4265,4265,4265,4265,0
20240627,133800,19646440,4265,4265,4265,4265,0
20240627,133700,19646440,4265,4265,4265,4265,0
20240627,133600,19646440,4265,4265,4265,4265,0
20240627,133500,19646440,4265,4265,4265,4265,0
20240627,133400,19646440,4265,4265,4265,4265,0
20240627,133300,19646440,4265,4265,4265,4265,0
20240627,133200,19646440,4265,4265,4265,4265,0
20240627,133100,19646440,4265,4265,4265,4265,0
20240627,133000,19646440,4265,4265,4265,4265,0
20240627,132900,19646440,4265,4265,4265,4265,0
20240627,132800,19646440,4265,4265,4265,4265,0
20240627,132700,19646440,4265,4265,4265,4265,0
20240627,132600,19646440,4265,4265,4265,4265,0
20240627,132500,19646440,4265,4265,4265,4265,0
20240627,132400,19646440,4265,4265,4265,4265,0
20240627,132300,19646440,4265,4265,4265,4265,0
20240627,132200,19646440,4265,4265,4265,4265,0
20240627,132100,19646440,4265,4265,4265,4265,0
20240627,132000,19646440,4265,4265,4265,4265,0
20240627,131900,19646440,4265,4265,4265,4265,250
20240627,131800,18580190,4265,4265,4265,4265,0
20240627,131700,18580190,4265,4265,4265,4265,0
20240627,131600,18580190,4265,4265,4265,4265,0
20240627,131500,18580190,4265,4265,4265,4265,0
20240627,131400,18580190,4265,4265,4265,4265,16
20240627,131300,18511950,4265,4265,4265,4265,0
20240627,131200,18511950,4265,4265,4265,4265,0
20240627,131100,18511950,4265,4265,4265,4265,8
20240627,131000,18477830,4265,4265,4265,4265,0
20240627,130900,18477830,4265,4265,4265,4265,0
20240627,130800,18477830,4265,4265,4265,4265,0
20240627,130700,18477830,4265,4265,4265,4265,370
20240627,130600,16899780,4265,4265,4265,4265,0
20240627,130500,16899780,4265,4265,4265,4265,0
20240627,130400,16899780,4265,4265,4265,4265,0
20240627,130300,16899780,4265,4265,4265,4265,1
20240627,130200,16895515,4270,4270,4270,4270,0
20240627,130100,16895515,4270,4270,4270,4270,0
20240627,130000,16895515,4270,4270,4270,4270,0
20240627,125900,16895515,4270,4270,4270,4270,0
20240627,125800,16895515,4270,4270,4270,4270,0
20240627,125700,16895515,4270,4270,4270,4270,0
20240627,125600,16895515,4270,4270,4270,4270,100
20240627,125500,16468515,4270,4270,4270,4270,0
20240627,125400,16468515,4270,4270,4270,4270,0
20240627,125300,16468515,4270,4270,4270,4270,0
20240627,125200,16468515,4270,4270,4270,4270,0
20240627,125100,16468515,4270,4270,4270,4270,0
20240627,125000,16468515,4270,4270,4270,4270,0
20240627,124900,16468515,4270,4270,4270,4270,0
20240627,124800,16468515,4270,4270,4270,4270,0
20240627,124700,16468515,4270,4270,4270,4270,0
20240627,124600,16468515,4270,4270,4270,4270,70
20240627,124500,16169615,4270,4270,4270,4270,0
20240627,124400,16169615,4270,4270,4270,4270,0
20240627,124300,16169615,4270,4270,4270,4270,0
20240627,124200,16169615,4270,4270,4270,4270,0
20240627,124100,16169615,4270,4270,4270,4270,100
20240627,124000,15742615,4275,4275,4275,4275,0
20240627,123900,15742615,4275,4275,4275,4275,0
20240627,123800,15742615,4275,4275,4275,4275,1
20240627,123700,15738340,4275,4275,4275,4275,0
20240627,123600,15738340,4275,4275,4275,4275,0
20240627,123500,15738340,4275,4275,4275,4275,0
20240627,123400,15738340,4275,4275,4275,4275,0
20240627,123300,15738340,4275,4275,4275,4275,0
20240627,123200,15738340,4275,4275,4275,4275,0
20240627,123100,15738340,4275,4275,4275,4275,0
20240627,123000,15738340,4275,4275,4275,4275,0
20240627,122900,15738340,4275,4275,4275,4275,0
20240627,122800,15738340,4275,4275,4275,4275,1
20240627,122700,15734065,4280,4280,4280,4280,0
20240627,122600,15734065,4280,4280,4280,4280,0
20240627,122500,15734065,4280,4280,4280,4280,0
20240627,122400,15734065,4280,4280,4280,4280,0
20240627,122300,15734065,4280,4280,4280,4280,0
20240627,122200,15734065,4280,4280,4280,4280,0
20240627,122100,15734065,4280,4280,4280,4280,0
20240627,122000,15734065,4280,4280,4280,4280,0
20240627,121900,15734065,4280,4280,4280,4280,0
20240627,121800,15734065,4280,4280,4280,4280,0
20240627,121700,15734065,4280,4280,4280,4280,0
20240627,121600,15734065,4280,4280,4280,4280,0
20240627,121500,15734065,4280,4280,4280,4280,0
20240627,121400,15734065,4280,4280,4280,4280,0
20240627,121300,15734065,4280,4280,4280,4280,0
20240627,121200,15734065,4280,4280,4280,4280,0
20240627,121100,15734065,4280,4280,4280,4280,0
20240627,121000,15734065,4280,4280,4280,4280,0
20240627,120900,15734065,4280,4280,4280,4280,0
20240627,120800,15734065,4280,4280,4280,4280,0
20240627,120700,15734065,4280,4280,4280,4280,0
20240627,120600,15734065,4280,4280,4280,4280,0
20240627,120500,15734065,4280,4280,4280,4280,0
20240627,120400,15734065,4280,4280,4280,4280,0
20240627,120300,15734065,4280,4280,4280,4280,0
20240627,120200,15734065,4280,4280,4280,4280,0
20240627,120100,15734065,4280,4280,4280,4280,0
20240627,120000,15734065,4280,4280,4280,4280,0
20240627,115900,15734065,4280,4280,4280,4280,0
20240627,115800,15734065,4280,4280,4280,4280,0
20240627,115700,15734065,4280,4280,4280,4280,0
20240627,115600,15734065,4280,4280,4280,4280,0
20240627,115500,15734065,4280,4260,4280,4260,2
20240627,115400,15725525,4260,4260,4260,4260,0
20240627,115300,15725525,4260,4260,4260,4260,0
20240627,115200,15725525,4260,4260,4260,4260,0
20240627,115100,15725525,4260,4260,4260,4260,0
20240627,115000,15725525,4260,4260,4260,4260,50
20240627,114900,15512525,4260,4260,4260,4260,0
20240627,114800,15512525,4260,4260,4260,4260,0
20240627,114700,15512525,4260,4260,4260,4260,0
20240627,114600,15512525,4260,4260,4260,4260,400
20240627,114500,13808525,4260,4260,4260,4260,0
20240627,114400,13808525,4260,4265,4265,4260,731
20240627,114300,10693515,4265,4265,4265,4265,0
20240627,114200,10693515,4265,4265,4265,4265,0
20240627,114100,10693515,4265,4265,4265,4265,0
20240627,114000,10693515,4265,4265,4265,4265,0
20240627,113900,10693515,4265,4265,4265,4265,0
20240627,113800,10693515,4265,4265,4265,4265,0
20240627,113700,10693515,4265,4265,4265,4265,0
20240627,113600,10693515,4265,4275,4275,4265,300
20240627,113500,9412880,4280,4280,4280,4280,0
20240627,113400,9412880,4280,4280,4280,4280,0
20240627,113300,9412880,4280,4280,4280,4280,0
20240627,113200,9412880,4280,4280,4280,4280,0
20240627,113100,9412880,4280,4280,4280,4280,0
20240627,113000,9412880,4280,4280,4280,4280,0
20240627,112900,9412880,4280,4280,4280,4280,0
20240627,112800,9412880,4280,4280,4280,4280,0
20240627,112700,9412880,4280,4280,4280,4280,0
20240627,112600,9412880,4280,4280,4280,4280,0
20240627,112500,9412880,4280,4280,4280,4280,0
20240627,112400,9412880,4280,4280,4280,4280,0
20240627,112300,9412880,4280,4280,4280,4280,0
20240627,112200,9412880,4280,4280,4280,4280,0
20240627,112100,9412880,4280,4280,4280,4280,0
20240627,112000,9412880,4280,4280,4280,4280,0
20240627,111900,9412880,4280,4280,4280,4280,0
20240627,111800,9412880,4280,4280,4280,4280,130
20240627,111700,8856480,4270,4275,4275,4270,54
20240627,111600,8625805,4280,4280,4280,4280,10
20240627,111500,8583005,4280,4280,4280,4280,54
20240627,111400,8351885,4310,4310,4310,4310,0
20240627,111300,8351885,4310,4310,4310,4310,1
20240627,111200,8347575,4310,4310,4310,4310,0
20240627,111100,8347575,4310,4310,4310,4310,0
20240627,111000,8347575,4310,4310,4310,4310,0
20240627,110900,8347575,4310,4310,4310,4310,0
20240627,110800,8347575,4310,4310,4310,4310,0
20240627,110700,8347575,4310,4310,4310,4310,0
20240627,110600,8347575,4310,4310,4310,4310,0
20240627,110500,8347575,4310,4310,4310,4310,0
20240627,110400,8347575,4310,4310,4310,4310,0
20240627,110300,8347575,4310,4310,4310,4310,0
20240627,110200,8347575,4310,4310,4310,4310,0
20240627,110100,8347575,4310,4310,4310,4310,0
20240627,110000,8347575,4310,4310,4310,4310,0
20240627,105900,8347575,4310,4310,4310,4310,0
20240627,105800,8347575,4310,4310,4310,4310,0
20240627,105700,8347575,4310,4310,4310,4310,0
20240627,105600,8347575,4310,4310,4310,4310,0
20240627,105500,8347575,4310,4310,4310,4310,0
20240627,105400,8347575,4310,4310,4310,4310,0
20240627,105300,8347575,4310,4310,4310,4310,0
20240627,105200,8347575,4310,4310,4310,4310,0
20240627,105100,8347575,4310,4310,4310,4310,0
20240627,105000,8347575,4310,4310,4310,4310,0
20240627,104900,8347575,4310,4310,4310,4310,0
20240627,104800,8347575,4310,4310,4310,4310,5
20240627,104700,8326025,4310,4310,4310,4310,10
20240627,104600,8282925,4320,4320,4320,4320,0
20240627,104500,8282925,4320,4320,4320,4320,0
20240627,104400,8282925,4320,4320,4320,4320,0
20240627,104300,8282925,4320,4320,4320,4320,0
20240627,104200,8282925,4320,4320,4320,4320,0
20240627,104100,8282925,4320,4320,4320,4320,0
20240627,104000,8282925,4320,4320,4320,4320,0
20240627,103900,8282925,4320,4320,4320,4320,0
20240627,103800,8282925,4320,4320,4320,4320,0
20240627,103700,8282925,4320,4320,4320,4320,0
20240627,103600,8282925,4320,4320,4320,4320,0
20240627,103500,8282925,4320,4320,4320,4320,0
20240627,103400,8282925,4320,4320,4320,4320,0
20240627,103300,8282925,4320,4320,4320,4320,0
20240627,103200,8282925,4320,4320,4320,4320,0
20240627,103100,8282925,4320,4320,4320,4320,0
20240627,103000,8282925,4320,4320,4320,4320,0
20240627,102900,8282925,4320,4300,4320,4300,1234
20240627,102800,2956705,4270,4270,4270,4270,0
20240627,102700,2956705,4270,4270,4270,4270,0
20240627,102600,2956705,4270,4270,4270,4270,0
20240627,102500,2956705,4270,4270,4270,4270,0
20240627,102400,2956705,4270,4270,4270,4270,0
20240627,102300,2956705,4270,4270,4270,4270,0
20240627,102200,2956705,4270,4270,4270,4270,0
20240627,102100,2956705,4270,4270,4270,4270,0
20240627,102000,2956705,4270,4270,4270,4270,0
20240627,101900,2956705,4270,4270,4270,4270,0
20240627,101800,2956705,4270,4270,4270,4270,0
20240627,101700,2956705,4270,4305,4305,4270,49
20240627,101600,2747255,4270,4270,4270,4270,0
20240627,101500,2747255,4270,4270,4270,4270,0
20240627,101400,2747255,4270,4270,4270,4270,0
20240627,101300,2747255,4270,4270,4270,4270,0
20240627,101200,2747255,4270,4270,4270,4270,0
20240627,101100,2747255,4270,4270,4270,4270,0
20240627,101000,2747255,4270,4270,4270,4270,0
20240627,100900,2747255,4270,4270,4270,4270,0
20240627,100800,2747255,4270,4270,4270,4270,0
20240627,100700,2747255,4270,4270,4270,4270,0
20240627,100600,2747255,4270,4270,4270,4270,0
20240627,100500,2747255,4270,4270,4270,4270,0
20240627,100400,2747255,4270,4270,4270,4270,0
20240627,100300,2747255,4270,4270,4270,4270,0
20240627,100200,2747255,4270,4270,4270,4270,0
20240627,100100,2747255,4270,4270,4270,4270,0
20240627,100000,2747255,4270,4270,4270,4270,0
20240627,095900,2747255,4270,4270,4270,4270,1
20240627,095800,2742985,4270,4270,4270,4270,1
20240627,095700,2738715,4270,4270,4270,4270,1
20240627,095600,2734445,4305,4270,4305,4270,16
20240627,095500,2665600,4270,4270,4270,4270,1
20240627,095400,2661330,4270,4270,4270,4270,0
20240627,095300,2661330,4270,4270,4270,4270,0
20240627,095200,2661330,4270,4270,4270,4270,1
20240627,095100,2657060,4270,4270,4270,4270,1
20240627,095000,2652790,4270,4270,4270,4270,5
20240627,094900,2631440,4270,4270,4270,4270,0
20240627,094800,2631440,4270,4270,4270,4270,1
20240627,094700,2627170,4270,4270,4270,4270,0
20240627,094600,2627170,4270,4270,4270,4270,1
20240627,094500,2622900,4270,4270,4270,4270,1
20240627,094400,2618630,4270,4270,4270,4270,1
20240627,094300,2614360,4270,4270,4270,4270,0
20240627,094200,2614360,4270,4280,4305,4270,124
20240627,094100,2082560,4280,4280,4280,4280,1
20240627,094000,2078280,4280,4280,4280,4280,0
20240627,093900,2078280,4280,4280,4280,4280,1
20240627,093800,2074000,4280,4280,4280,4280,0
20240627,093700,2074000,4280,4280,4280,4280,231
20240627,093600,1085320,4290,4290,4290,4290,1
20240627,093500,1081030,4290,4290,4290,4290,1
20240627,093400,1076740,4285,4285,4285,4285,0
20240627,093300,1076740,4285,4285,4285,4285,1
20240627,093200,1072455,4280,4280,4280,4280,0
20240627,093100,1072455,4280,4280,4280,4280,1
20240627,093000,1068175,4280,4280,4280,4280,1
20240627,092900,1063895,4280,4280,4280,4280,21
20240627,092800,974015,4280,4285,4285,4280,101
20240627,092700,541620,4285,4285,4285,4285,0
20240627,092600,541620,4285,4285,4285,4285,0
20240627,092500,541620,4285,4285,4285,4285,1
20240627,092400,537335,4285,4285,4285,4285,1
20240627,092300,533050,4280,4280,4280,4280,1
20240627,092200,528770,4280,4280,4280,4280,1
20240627,092100,524490,4280,4290,4290,4280,26
20240627,092000,413180,4285,4285,4285,4285,0
20240627,091900,413180,4285,4285,4285,4285,1
20240627,091800,408895,4285,4285,4285,4285,1
20240627,091700,404610,4280,4280,4280,4280,9
20240627,091600,366090,4300,4300,4300,4300,46
20240627,091500,168290,4300,4300,4300,4300,1
20240627,091400,163990,4300,4300,4300,4300,1
20240627,091300,159690,4300,4300,4300,4300,0
20240627,091200,159690,4300,4300,4300,4300,1
20240627,091100,155390,4300,4300,4300,4300,1
20240627,091000,151090,4300,4300,4300,4300,0
20240627,090900,151090,4300,4300,4300,4300,1
20240627,090800,146790,4300,4300,4300,4300,1
20240627,090700,142490,4300,4300,4300,4300,0
20240627,090600,142490,4300,4300,4300,4300,1
20240627,090500,138190,4300,4300,4300,4300,0
20240627,090400,138190,4300,4300,4300,4300,1
20240627,090300,133890,4300,4300,4300,4300,1
20240627,090200,129590,4310,4310,4310,4310,1
20240627,090100,125280,4320,4320,4320,4320,0
20240627,090000,125280,4320,4320,4320,4320,29