KissMeData/084010/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,195700,135886790,12370,12370,12370,12370,353
20240627,195600,135886790,12370,12370,12370,12370,0
20240627,195500,135886790,12370,12370,12370,12370,0
20240627,195400,135886790,12370,12370,12370,12370,0
20240627,195300,135886790,12370,12370,12370,12370,0
20240627,195200,135886790,12370,12370,12370,12370,0
20240627,195100,135886790,12370,12370,12370,12370,0
20240627,195000,135886790,12370,12370,12370,12370,0
20240627,194900,135886790,12370,12370,12370,12370,0
20240627,194800,135886790,12370,12370,12370,12370,0
20240627,194700,135886790,12370,12370,12370,12370,0
20240627,194600,135886790,12370,12370,12370,12370,0
20240627,194500,135886790,12370,12370,12370,12370,0
20240627,194400,135886790,12370,12370,12370,12370,0
20240627,194300,135886790,12370,12370,12370,12370,0
20240627,194200,135886790,12370,12370,12370,12370,0
20240627,194100,135886790,12370,12370,12370,12370,0
20240627,194000,135886790,12370,12370,12370,12370,0
20240627,193900,135886790,12370,12370,12370,12370,0
20240627,193800,135886790,12370,12370,12370,12370,0
20240627,193700,135886790,12370,12370,12370,12370,0
20240627,193600,135886790,12370,12370,12370,12370,0
20240627,193500,135886790,12370,12370,12370,12370,0
20240627,193400,135886790,12370,12370,12370,12370,0
20240627,193300,135886790,12370,12370,12370,12370,0
20240627,193200,135886790,12370,12370,12370,12370,0
20240627,193100,135886790,12370,12370,12370,12370,0
20240627,193000,135886790,12370,12370,12370,12370,0
20240627,192900,135886790,12370,12370,12370,12370,0
20240627,192800,135886790,12370,12370,12370,12370,0
20240627,192700,135886790,12370,12370,12370,12370,353
20240627,192600,135886790,12370,12370,12370,12370,0
20240627,192500,135886790,12370,12370,12370,12370,0
20240627,192400,135886790,12370,12370,12370,12370,0
20240627,192300,135886790,12370,12370,12370,12370,0
20240627,192200,135886790,12370,12370,12370,12370,0
20240627,192100,135886790,12370,12370,12370,12370,0
20240627,192000,135886790,12370,12370,12370,12370,0
20240627,191900,135886790,12370,12370,12370,12370,0
20240627,191800,135886790,12370,12370,12370,12370,0
20240627,191700,135886790,12370,12370,12370,12370,0
20240627,191600,135886790,12370,12370,12370,12370,0
20240627,191500,135886790,12370,12370,12370,12370,0
20240627,191400,135886790,12370,12370,12370,12370,0
20240627,191300,135886790,12370,12370,12370,12370,0
20240627,191200,135886790,12370,12370,12370,12370,0
20240627,191100,135886790,12370,12370,12370,12370,0
20240627,191000,135886790,12370,12370,12370,12370,0
20240627,190900,135886790,12370,12370,12370,12370,0
20240627,190800,135886790,12370,12370,12370,12370,0
20240627,190700,135886790,12370,12370,12370,12370,0
20240627,190600,135886790,12370,12370,12370,12370,0
20240627,190500,135886790,12370,12370,12370,12370,0
20240627,190400,135886790,12370,12370,12370,12370,0
20240627,190300,135886790,12370,12370,12370,12370,0
20240627,190200,135886790,12370,12370,12370,12370,0
20240627,190100,135886790,12370,12370,12370,12370,0
20240627,190000,135886790,12370,12370,12370,12370,0
20240627,185900,135886790,12370,12370,12370,12370,0
20240627,185800,135886790,12370,12370,12370,12370,0
20240627,185700,135886790,12370,12370,12370,12370,353
20240627,185600,135886790,12370,12370,12370,12370,0
20240627,185500,135886790,12370,12370,12370,12370,0
20240627,185400,135886790,12370,12370,12370,12370,0
20240627,185300,135886790,12370,12370,12370,12370,0
20240627,185200,135886790,12370,12370,12370,12370,0
20240627,185100,135886790,12370,12370,12370,12370,0
20240627,185000,135886790,12370,12370,12370,12370,0
20240627,184900,135886790,12370,12370,12370,12370,0
20240627,184800,135886790,12370,12370,12370,12370,0
20240627,184700,135886790,12370,12370,12370,12370,0
20240627,184600,135886790,12370,12370,12370,12370,0
20240627,184500,135886790,12370,12370,12370,12370,0
20240627,184400,135886790,12370,12370,12370,12370,0
20240627,184300,135886790,12370,12370,12370,12370,0
20240627,184200,135886790,12370,12370,12370,12370,0
20240627,184100,135886790,12370,12370,12370,12370,0
20240627,184000,135886790,12370,12370,12370,12370,0
20240627,183900,135886790,12370,12370,12370,12370,0
20240627,183800,135886790,12370,12370,12370,12370,0
20240627,183700,135886790,12370,12370,12370,12370,0
20240627,183600,135886790,12370,12370,12370,12370,0
20240627,183500,135886790,12370,12370,12370,12370,0
20240627,183400,135886790,12370,12370,12370,12370,0
20240627,183300,135886790,12370,12370,12370,12370,0
20240627,183200,135886790,12370,12370,12370,12370,0
20240627,183100,135886790,12370,12370,12370,12370,0
20240627,183000,135886790,12370,12370,12370,12370,0
20240627,182900,135886790,12370,12370,12370,12370,0
20240627,182800,135886790,12370,12370,12370,12370,0
20240627,182700,135886790,12370,12370,12370,12370,353
20240627,182600,135886790,12370,12370,12370,12370,0
20240627,182500,135886790,12370,12370,12370,12370,0
20240627,182400,135886790,12370,12370,12370,12370,0
20240627,182300,135886790,12370,12370,12370,12370,0
20240627,182200,135886790,12370,12370,12370,12370,0
20240627,182100,135886790,12370,12370,12370,12370,0
20240627,182000,135886790,12370,12370,12370,12370,0
20240627,181900,135886790,12370,12370,12370,12370,0
20240627,181800,135886790,12370,12370,12370,12370,0
20240627,181700,135886790,12370,12370,12370,12370,0
20240627,181600,135886790,12370,12370,12370,12370,0
20240627,181500,135886790,12370,12370,12370,12370,0
20240627,181400,135886790,12370,12370,12370,12370,0
20240627,181300,135886790,12370,12370,12370,12370,0
20240627,181200,135886790,12370,12370,12370,12370,0
20240627,181100,135886790,12370,12370,12370,12370,0
20240627,181000,135886790,12370,12370,12370,12370,0
20240627,180900,135886790,12370,12370,12370,12370,0
20240627,180800,135886790,12370,12370,12370,12370,0
20240627,180700,135886790,12370,12370,12370,12370,0
20240627,180600,135886790,12370,12370,12370,12370,0
20240627,180500,135886790,12370,12370,12370,12370,0
20240627,180400,135886790,12370,12370,12370,12370,0
20240627,180300,135886790,12370,12370,12370,12370,0
20240627,180200,135886790,12370,12370,12370,12370,0
20240627,180100,135886790,12370,12370,12370,12370,0
20240627,180000,135886790,12370,12370,12370,12370,0
20240627,175900,135886790,12370,12370,12370,12370,0
20240627,175800,135886790,12370,12370,12370,12370,0
20240627,175700,135886790,12370,12370,12370,12370,353
20240627,175600,135886790,12370,12370,12370,12370,0
20240627,175500,135886790,12370,12370,12370,12370,0
20240627,175400,135886790,12370,12370,12370,12370,0
20240627,175300,135886790,12370,12370,12370,12370,0
20240627,175200,135886790,12370,12370,12370,12370,0
20240627,175100,135886790,12370,12370,12370,12370,0
20240627,175000,135886790,12370,12370,12370,12370,0
20240627,174900,135886790,12370,12370,12370,12370,0
20240627,174800,135886790,12370,12370,12370,12370,0
20240627,174700,135886790,12370,12370,12370,12370,0
20240627,174600,135886790,12370,12370,12370,12370,0
20240627,174500,135886790,12370,12370,12370,12370,0
20240627,174400,135886790,12370,12370,12370,12370,0
20240627,174300,135886790,12370,12370,12370,12370,0
20240627,174200,135886790,12370,12370,12370,12370,0
20240627,174100,135886790,12370,12370,12370,12370,0
20240627,174000,135886790,12370,12370,12370,12370,0
20240627,173900,135886790,12370,12370,12370,12370,0
20240627,173800,135886790,12370,12370,12370,12370,0
20240627,173700,135886790,12370,12370,12370,12370,0
20240627,173600,135886790,12370,12370,12370,12370,0
20240627,173500,135886790,12370,12370,12370,12370,0
20240627,173400,135886790,12370,12370,12370,12370,0
20240627,173300,135886790,12370,12370,12370,12370,0
20240627,173200,135886790,12370,12370,12370,12370,0
20240627,173100,135886790,12370,12370,12370,12370,0
20240627,173000,135886790,12370,12370,12370,12370,0
20240627,172900,135886790,12370,12370,12370,12370,0
20240627,172800,135886790,12370,12370,12370,12370,0
20240627,172700,135886790,12370,12370,12370,12370,353
20240627,172600,135886790,12370,12370,12370,12370,0
20240627,172500,135886790,12370,12370,12370,12370,0
20240627,172400,135886790,12370,12370,12370,12370,0
20240627,172300,135886790,12370,12370,12370,12370,0
20240627,172200,135886790,12370,12370,12370,12370,0
20240627,172100,135886790,12370,12370,12370,12370,0
20240627,172000,135886790,12370,12370,12370,12370,0
20240627,171900,135886790,12370,12370,12370,12370,0
20240627,171800,135886790,12370,12370,12370,12370,0
20240627,171700,135886790,12370,12370,12370,12370,0
20240627,171600,135886790,12370,12370,12370,12370,0
20240627,171500,135886790,12370,12370,12370,12370,0
20240627,171400,135886790,12370,12370,12370,12370,0
20240627,171300,135886790,12370,12370,12370,12370,0
20240627,171200,135886790,12370,12370,12370,12370,0
20240627,171100,135886790,12370,12370,12370,12370,0
20240627,171000,135886790,12370,12370,12370,12370,0
20240627,170900,135886790,12370,12370,12370,12370,0
20240627,170800,135886790,12370,12370,12370,12370,0
20240627,170700,135886790,12370,12370,12370,12370,0
20240627,170600,135886790,12370,12370,12370,12370,0
20240627,170500,135886790,12370,12370,12370,12370,0
20240627,170400,135886790,12370,12370,12370,12370,0
20240627,170300,135886790,12370,12370,12370,12370,0
20240627,170200,135886790,12370,12370,12370,12370,0
20240627,170100,135886790,12370,12370,12370,12370,0
20240627,170000,135886790,12370,12370,12370,12370,0
20240627,165900,135886790,12370,12370,12370,12370,0
20240627,165800,135886790,12370,12370,12370,12370,0
20240627,165700,135886790,12370,12370,12370,12370,353
20240627,165600,135886790,12370,12370,12370,12370,0
20240627,165500,135886790,12370,12370,12370,12370,0
20240627,165400,135886790,12370,12370,12370,12370,0
20240627,165300,135886790,12370,12370,12370,12370,0
20240627,165200,135886790,12370,12370,12370,12370,0
20240627,165100,135886790,12370,12370,12370,12370,0
20240627,165000,135886790,12370,12370,12370,12370,0
20240627,164900,135886790,12370,12370,12370,12370,0
20240627,164800,135886790,12370,12370,12370,12370,0
20240627,164700,135886790,12370,12370,12370,12370,0
20240627,164600,135886790,12370,12370,12370,12370,0
20240627,164500,135886790,12370,12370,12370,12370,0
20240627,164400,135886790,12370,12370,12370,12370,0
20240627,164300,135886790,12370,12370,12370,12370,0
20240627,164200,135886790,12370,12370,12370,12370,0
20240627,164100,135886790,12370,12370,12370,12370,0
20240627,164000,135886790,12370,12370,12370,12370,0
20240627,163900,135886790,12370,12370,12370,12370,0
20240627,163800,135886790,12370,12370,12370,12370,0
20240627,163700,135886790,12370,12370,12370,12370,0
20240627,163600,135886790,12370,12370,12370,12370,0
20240627,163500,135886790,12370,12370,12370,12370,0
20240627,163400,135886790,12370,12370,12370,12370,0
20240627,163300,135886790,12370,12370,12370,12370,0
20240627,163200,135886790,12370,12370,12370,12370,0
20240627,163100,135886790,12370,12370,12370,12370,0
20240627,163000,135886790,12370,12370,12370,12370,0
20240627,162900,135886790,12370,12370,12370,12370,0
20240627,162800,135886790,12370,12370,12370,12370,0
20240627,162700,135886790,12370,12370,12370,12370,353
20240627,162600,135886790,12370,12370,12370,12370,0
20240627,162500,135886790,12370,12370,12370,12370,0
20240627,162400,135886790,12370,12370,12370,12370,0
20240627,162300,135886790,12370,12370,12370,12370,0
20240627,162200,135886790,12370,12370,12370,12370,0
20240627,162100,135886790,12370,12370,12370,12370,0
20240627,162000,135886790,12370,12370,12370,12370,0
20240627,161900,135886790,12370,12370,12370,12370,0
20240627,161800,135886790,12370,12370,12370,12370,0
20240627,161700,135886790,12370,12370,12370,12370,0
20240627,161600,135886790,12370,12370,12370,12370,0
20240627,161500,135886790,12370,12370,12370,12370,0
20240627,161400,135886790,12370,12370,12370,12370,0
20240627,161300,135886790,12370,12370,12370,12370,0
20240627,161200,135886790,12370,12370,12370,12370,0
20240627,161100,135886790,12370,12370,12370,12370,0
20240627,161000,135886790,12370,12370,12370,12370,0
20240627,160900,135886790,12370,12370,12370,12370,0
20240627,160800,135886790,12370,12370,12370,12370,0
20240627,160700,135886790,12370,12370,12370,12370,0
20240627,160600,135886790,12370,12370,12370,12370,0
20240627,160500,135886790,12370,12370,12370,12370,0
20240627,160400,135886790,12370,12370,12370,12370,0
20240627,160300,135886790,12370,12370,12370,12370,0
20240627,160200,135886790,12370,12370,12370,12370,0
20240627,160100,135886790,12370,12370,12370,12370,0
20240627,160000,135886790,12370,12370,12370,12370,0
20240627,155900,135886790,12370,12370,12370,12370,0
20240627,155800,135886790,12370,12370,12370,12370,0
20240627,155700,135886790,12370,12370,12370,12370,353
20240627,155600,135886790,12370,12370,12370,12370,0
20240627,155500,135886790,12370,12370,12370,12370,0
20240627,155400,135886790,12370,12370,12370,12370,0
20240627,155300,135886790,12370,12370,12370,12370,0
20240627,155200,135886790,12370,12370,12370,12370,0
20240627,155100,135886790,12370,12370,12370,12370,0
20240627,155000,135886790,12370,12370,12370,12370,0
20240627,154900,135886790,12370,12370,12370,12370,0
20240627,154800,135886790,12370,12370,12370,12370,0
20240627,154700,135886790,12370,12370,12370,12370,0
20240627,154600,135886790,12370,12370,12370,12370,0
20240627,154500,135886790,12370,12370,12370,12370,0
20240627,154400,135886790,12370,12370,12370,12370,0
20240627,154300,135886790,12370,12370,12370,12370,0
20240627,154200,135886790,12370,12370,12370,12370,0
20240627,154100,135886790,12370,12370,12370,12370,0
20240627,154000,135886790,12370,12370,12370,12370,0
20240627,153900,135886790,12370,12370,12370,12370,0
20240627,153800,135886790,12370,12370,12370,12370,0
20240627,153700,135886790,12370,12370,12370,12370,0
20240627,153600,135886790,12370,12370,12370,12370,0
20240627,153500,135886790,12370,12370,12370,12370,0
20240627,153400,135886790,12370,12370,12370,12370,0
20240627,153300,135886790,12370,12370,12370,12370,0
20240627,153200,135886790,12370,12370,12370,12370,0
20240627,153100,135886790,12370,12370,12370,12370,0
20240627,153000,135886790,12370,12370,12370,12370,353
20240627,152900,131520180,12370,12370,12370,12370,0
20240627,152800,131520180,12370,12370,12370,12370,0
20240627,152700,131520180,12370,12370,12370,12370,0
20240627,152600,131520180,12370,12370,12370,12370,0
20240627,152500,131520180,12370,12370,12370,12370,0
20240627,152400,131520180,12370,12370,12370,12370,0
20240627,152300,131520180,12370,12370,12370,12370,0
20240627,152200,131520180,12370,12370,12370,12370,0
20240627,152100,131520180,12370,12370,12370,12370,0
20240627,152000,131520180,12370,12370,12370,12370,0
20240627,151900,131520180,12370,12370,12420,12370,53
20240627,151800,130862510,12370,12370,12370,12370,0
20240627,151700,130862510,12370,12370,12370,12370,7
20240627,151600,130775920,12370,12370,12370,12370,166
20240627,151500,128722500,12370,12370,12370,12370,21
20240627,151400,128462730,12370,12370,12370,12370,10
20240627,151300,128339030,12380,12380,12380,12380,1
20240627,151200,128326650,12380,12380,12380,12380,49
20240627,151100,127720030,12370,12370,12370,12370,0
20240627,151000,127720030,12370,12370,12370,12370,0
20240627,150900,127720030,12370,12370,12370,12370,0
20240627,150800,127720030,12370,12360,12370,12360,175
20240627,150700,125555380,12370,12380,12380,12370,369
20240627,150600,120990230,12380,12380,12380,12380,10
20240627,150500,120866430,12380,12380,12380,12380,0
20240627,150400,120866430,12380,12380,12380,12380,8
20240627,150300,120767390,12380,12380,12380,12380,0
20240627,150200,120767390,12380,12380,12380,12380,18
20240627,150100,120544550,12380,12380,12380,12380,9
20240627,150000,120433130,12400,12400,12400,12400,306
20240627,145900,116638730,12400,12400,12400,12400,0
20240627,145800,116638730,12400,12400,12400,12400,0
20240627,145700,116638730,12400,12400,12400,12400,8
20240627,145600,116539530,12400,12400,12400,12400,0
20240627,145500,116539530,12400,12400,12400,12400,0
20240627,145400,116539530,12400,12400,12400,12400,0
20240627,145300,116539530,12400,12400,12400,12400,0
20240627,145200,116539530,12400,12400,12400,12400,0
20240627,145100,116539530,12400,12400,12400,12400,9
20240627,145000,116427930,12400,12400,12400,12400,0
20240627,144900,116427930,12400,12400,12400,12400,0
20240627,144800,116427930,12400,12400,12400,12400,0
20240627,144700,116427930,12400,12400,12400,12400,9
20240627,144600,116316330,12430,12420,12430,12420,4
20240627,144500,116266620,12400,12400,12400,12400,0
20240627,144400,116266620,12400,12400,12400,12400,8
20240627,144300,116167420,12400,12400,12400,12400,0
20240627,144200,116167420,12400,12400,12400,12400,0
20240627,144100,116167420,12400,12400,12400,12400,0
20240627,144000,116167420,12400,12400,12400,12400,9
20240627,143900,116055820,12400,12400,12400,12400,0
20240627,143800,116055820,12400,12400,12400,12400,0
20240627,143700,116055820,12400,12400,12400,12400,0
20240627,143600,116055820,12400,12400,12400,12400,9
20240627,143500,115944220,12400,12400,12400,12400,0
20240627,143400,115944220,12400,12400,12400,12400,0
20240627,143300,115944220,12400,12400,12400,12400,9
20240627,143200,115832620,12400,12400,12400,12400,0
20240627,143100,115832620,12400,12400,12400,12400,0
20240627,143000,115832620,12400,12400,12400,12400,0
20240627,142900,115832620,12400,12400,12400,12400,54
20240627,142800,115163020,12400,12400,12400,12400,15
20240627,142700,114977020,12400,12400,12400,12400,41
20240627,142600,114468620,12400,12400,12400,12400,29
20240627,142500,114109020,12400,12400,12400,12400,31
20240627,142400,113724620,12400,12400,12400,12400,31
20240627,142300,113340220,12400,12400,12400,12400,30
20240627,142200,112968220,12400,12400,12400,12400,30
20240627,142100,112596220,12400,12400,12400,12400,32
20240627,142000,112199420,12400,12400,12400,12400,0
20240627,141900,112199420,12400,12400,12400,12400,31
20240627,141800,111815020,12400,12400,12400,12400,20
20240627,141700,111567020,12400,12400,12400,12400,256
20240627,141600,108392620,12400,12370,12400,12370,35
20240627,141500,107959550,12370,12370,12370,12370,29
20240627,141400,107600820,12370,12370,12370,12370,28
20240627,141300,107254460,12370,12370,12370,12370,9
20240627,141200,107143130,12370,12370,12370,12370,31
20240627,141100,106759660,12370,12370,12370,12370,30
20240627,141000,106388560,12370,12370,12370,12370,35
20240627,140900,105955610,12370,12370,12370,12370,29
20240627,140800,105596880,12370,12370,12370,12370,128
20240627,140700,104013520,12370,12370,12370,12370,30
20240627,140600,103642420,12370,12370,12370,12370,33
20240627,140500,103234210,12370,12370,12370,12370,30
20240627,140400,102863110,12370,12370,12370,12370,32
20240627,140300,102467270,12370,12370,12370,12370,18
20240627,140200,102244610,12390,12390,12390,12390,31
20240627,140100,101860520,12370,12390,12390,12370,299
20240627,140000,98158120,12390,12390,12390,12390,38
20240627,135900,97687300,12390,12390,12390,12390,23
20240627,135800,97402330,12390,12390,12390,12390,31
20240627,135700,97018240,12390,12390,12390,12390,18
20240627,135600,96795220,12390,12400,12400,12390,18
20240627,135500,96572110,12400,12400,12400,12400,40
20240627,135400,96076110,12400,12400,12400,12400,111
20240627,135300,94699710,12400,12410,12410,12400,1803
20240627,135200,72342120,12410,12410,12410,12410,33
20240627,135100,71932590,12410,12410,12410,12410,29
20240627,135000,71572700,12410,12410,12410,12410,38
20240627,134900,71101120,12410,12410,12410,12410,0
20240627,134800,71101120,12410,12410,12410,12410,22
20240627,134700,70828100,12410,12410,12410,12410,35
20240627,134600,70393750,12410,12410,12440,12410,72
20240627,134500,69500170,12420,12420,12420,12420,0
20240627,134400,69500170,12420,12420,12420,12420,24
20240627,134300,69202090,12420,12420,12420,12420,57
20240627,134200,68494150,12420,12420,12420,12420,24
20240627,134100,68196070,12420,12420,12420,12420,23
20240627,134000,67910410,12420,12430,12430,12420,43
20240627,133900,67376150,12430,12430,12430,12430,26
20240627,133800,67052970,12430,12430,12430,12430,49
20240627,133700,66443900,12430,12430,12430,12430,34
20240627,133600,66021280,12430,12430,12430,12430,26
20240627,133500,65698100,12430,12430,12430,12430,38
20240627,133400,65225760,12430,12430,12430,12430,28
20240627,133300,64877720,12430,12430,12430,12430,37
20240627,133200,64417810,12430,12430,12430,12430,30
20240627,133100,64044910,12430,12430,12430,12430,39
20240627,133000,63560140,12430,12430,12430,12430,31
20240627,132900,63174810,12430,12430,12430,12430,42
20240627,132800,62652750,12430,12430,12430,12430,37
20240627,132700,62192840,12430,12430,12430,12430,30
20240627,132600,61819940,12430,12430,12430,12430,39
20240627,132500,61335170,12430,12430,12430,12430,29
20240627,132400,60974700,12430,12430,12430,12430,0
20240627,132300,60974700,12430,12430,12430,12430,39
20240627,132200,60489930,12430,12430,12430,12430,37
20240627,132100,60030020,12430,12430,12430,12430,30
20240627,132000,59657120,12430,12440,12440,12430,37
20240627,131900,59197200,12430,12430,12430,12430,28
20240627,131800,58849160,12430,12430,12430,12430,316
20240627,131700,54921280,12430,12450,12450,12430,66
20240627,131600,54100360,12450,12450,12450,12450,0
20240627,131500,54100360,12450,12450,12450,12450,0
20240627,131400,54100360,12450,12450,12450,12450,40
20240627,131300,53602360,12450,12450,12450,12450,1
20240627,131200,53589910,12450,12450,12450,12450,11
20240627,131100,53452960,12450,12450,12450,12450,0
20240627,131000,53452960,12450,12460,12460,12450,49
20240627,130900,52842730,12460,12460,12460,12460,0
20240627,130800,52842730,12460,12460,12460,12460,0
20240627,130700,52842730,12460,12460,12460,12460,0
20240627,130600,52842730,12460,12460,12460,12460,0
20240627,130500,52842730,12460,12460,12460,12460,0
20240627,130400,52842730,12460,12460,12460,12460,0
20240627,130300,52842730,12460,12460,12460,12460,0
20240627,130200,52842730,12460,12460,12460,12460,0
20240627,130100,52842730,12460,12460,12460,12460,0
20240627,130000,52842730,12460,12460,12460,12460,31
20240627,125900,52456470,12460,12460,12460,12460,0
20240627,125800,52456470,12460,12460,12460,12460,0
20240627,125700,52456470,12460,12460,12460,12460,0
20240627,125600,52456470,12460,12460,12460,12460,0
20240627,125500,52456470,12460,12460,12460,12460,0
20240627,125400,52456470,12460,12460,12460,12460,0
20240627,125300,52456470,12460,12460,12460,12460,0
20240627,125200,52456470,12460,12460,12460,12460,0
20240627,125100,52456470,12460,12460,12460,12460,0
20240627,125000,52456470,12460,12460,12460,12460,0
20240627,124900,52456470,12460,12460,12460,12460,0
20240627,124800,52456470,12460,12460,12460,12460,0
20240627,124700,52456470,12460,12460,12460,12460,0
20240627,124600,52456470,12460,12460,12460,12460,0
20240627,124500,52456470,12460,12460,12460,12460,0
20240627,124400,52456470,12460,12460,12460,12460,0
20240627,124300,52456470,12460,12460,12460,12460,0
20240627,124200,52456470,12460,12460,12460,12460,0
20240627,124100,52456470,12460,12460,12460,12460,0
20240627,124000,52456470,12460,12460,12460,12460,0
20240627,123900,52456470,12460,12460,12460,12460,0
20240627,123800,52456470,12460,12440,12460,12440,8
20240627,123700,52356930,12440,12440,12440,12440,0
20240627,123600,52356930,12440,12440,12440,12440,0
20240627,123500,52356930,12440,12440,12440,12440,0
20240627,123400,52356930,12440,12440,12440,12440,0
20240627,123300,52356930,12440,12440,12440,12440,2
20240627,123200,52332050,12440,12440,12440,12440,2
20240627,123100,52307170,12430,12430,12430,12430,0
20240627,123000,52307170,12430,12430,12430,12430,0
20240627,122900,52307170,12430,12430,12430,12430,40
20240627,122800,51809970,12430,12430,12430,12430,11
20240627,122700,51673240,12430,12430,12430,12430,0
20240627,122600,51673240,12430,12430,12430,12430,0
20240627,122500,51673240,12430,12430,12430,12430,0
20240627,122400,51673240,12430,12430,12430,12430,100
20240627,122300,50430240,12420,12420,12420,12420,0
20240627,122200,50430240,12420,12420,12420,12420,43
20240627,122100,49896180,12420,12420,12420,12420,0
20240627,122000,49896180,12420,12420,12420,12420,0
20240627,121900,49896180,12420,12420,12420,12420,0
20240627,121800,49896180,12420,12430,12430,12420,65
20240627,121700,49088310,12430,12430,12430,12430,0
20240627,121600,49088310,12430,12430,12430,12430,0
20240627,121500,49088310,12430,12430,12430,12430,0
20240627,121400,49088310,12430,12430,12430,12430,0
20240627,121300,49088310,12430,12430,12430,12430,49
20240627,121200,48479240,12440,12440,12440,12440,2
20240627,121100,48454360,12430,12430,12430,12430,0
20240627,121000,48454360,12430,12440,12440,12430,87
20240627,120900,47372170,12430,12430,12430,12430,0
20240627,120800,47372170,12430,12430,12430,12430,0
20240627,120700,47372170,12430,12430,12430,12430,0
20240627,120600,47372170,12430,12430,12430,12430,0
20240627,120500,47372170,12430,12430,12430,12430,0
20240627,120400,47372170,12430,12430,12430,12430,0
20240627,120300,47372170,12430,12430,12430,12430,0
20240627,120200,47372170,12430,12430,12430,12430,0
20240627,120100,47372170,12430,12430,12430,12430,0
20240627,120000,47372170,12430,12430,12430,12430,0
20240627,115900,47372170,12430,12430,12430,12430,11
20240627,115800,47235440,12430,12430,12430,12430,0
20240627,115700,47235440,12430,12430,12430,12430,2
20240627,115600,47210580,12430,12430,12430,12430,0
20240627,115500,47210580,12430,12430,12430,12430,12
20240627,115400,47061420,12430,12430,12430,12430,0
20240627,115300,47061420,12430,12430,12430,12430,2
20240627,115200,47036560,12430,12430,12430,12430,0
20240627,115100,47036560,12430,12430,12430,12430,12
20240627,115000,46887400,12430,12430,12430,12430,0
20240627,114900,46887400,12430,12430,12430,12430,2
20240627,114800,46862540,12430,12430,12430,12430,0
20240627,114700,46862540,12430,12430,12430,12430,12
20240627,114600,46713380,12430,12430,12430,12430,0
20240627,114500,46713380,12430,12430,12430,12430,2
20240627,114400,46688520,12430,12430,12430,12430,0
20240627,114300,46688520,12430,12430,12430,12430,12
20240627,114200,46539360,12440,12440,12440,12440,4
20240627,114100,46489600,12440,12440,12440,12440,0
20240627,114000,46489600,12440,12440,12440,12440,2
20240627,113900,46464720,12440,12440,12440,12440,0
20240627,113800,46464720,12440,12440,12440,12440,3
20240627,113700,46427400,12440,12440,12440,12440,0
20240627,113600,46427400,12440,12450,12450,12440,19
20240627,113500,46190870,12440,12440,12440,12440,0
20240627,113400,46190870,12440,12440,12440,12440,3
20240627,113300,46153550,12450,12450,12450,12450,0
20240627,113200,46153550,12450,12450,12450,12450,8
20240627,113100,46053950,12450,12450,12450,12450,2
20240627,113000,46029050,12450,12450,12450,12450,1
20240627,112900,46016600,12440,12440,12440,12440,0
20240627,112800,46016600,12440,12440,12440,12440,2
20240627,112700,45991720,12440,12440,12440,12440,0
20240627,112600,45991720,12440,12440,12440,12440,3
20240627,112500,45954400,12440,12440,12440,12440,0
20240627,112400,45954400,12440,12440,12440,12440,2
20240627,112300,45929520,12450,12450,12450,12450,0
20240627,112200,45929520,12450,12450,12450,12450,0
20240627,112100,45929520,12450,12450,12450,12450,3
20240627,112000,45892170,12450,12440,12450,12440,201
20240627,111900,43391720,12430,12430,12430,12430,11
20240627,111800,43254990,12430,12430,12430,12430,0
20240627,111700,43254990,12430,12430,12430,12430,3
20240627,111600,43217700,12440,12440,12440,12440,13
20240627,111500,43055980,12430,12430,12430,12430,2
20240627,111400,43031120,12430,12430,12430,12430,0
20240627,111300,43031120,12430,12430,12430,12430,3
20240627,111200,42993830,12430,12430,12430,12430,0
20240627,111100,42993830,12430,12430,12430,12430,2
20240627,111000,42968970,12430,12430,12430,12420,69
20240627,110900,42111620,12420,12420,12420,12420,3
20240627,110800,42074360,12420,12420,12420,12420,0
20240627,110700,42074360,12420,12420,12420,12420,11
20240627,110600,41937740,12430,12430,12430,12430,3
20240627,110500,41900450,12420,12420,12420,12420,3
20240627,110400,41863190,12420,12420,12420,12420,0
20240627,110300,41863190,12420,12420,12420,12420,0
20240627,110200,41863190,12420,12420,12420,12420,12
20240627,110100,41714150,12420,12420,12420,12420,0
20240627,110000,41714150,12420,12420,12420,12420,3
20240627,105900,41676890,12420,12420,12420,12420,0
20240627,105800,41676890,12420,12420,12420,12420,25
20240627,105700,41366390,12440,12430,12440,12430,10
20240627,105600,41242000,12420,12420,12420,12420,0
20240627,105500,41242000,12420,12420,12430,12420,6
20240627,105400,41167470,12420,12420,12420,12420,0
20240627,105300,41167470,12420,12420,12420,12420,9
20240627,105200,41055690,12430,12430,12430,12430,2
20240627,105100,41030830,12440,12440,12440,12440,0
20240627,105000,41030830,12440,12440,12440,12440,0
20240627,104900,41030830,12440,12440,12440,12440,1
20240627,104800,41018390,12440,12440,12440,12440,1
20240627,104700,41005950,12430,12430,12430,12430,0
20240627,104600,41005950,12430,12430,12430,12430,0
20240627,104500,41005950,12430,12430,12430,12430,0
20240627,104400,41005950,12430,12430,12430,12430,0
20240627,104300,41005950,12430,12430,12430,12430,0
20240627,104200,41005950,12430,12430,12430,12430,0
20240627,104100,41005950,12430,12430,12430,12430,65
20240627,104000,40198000,12420,12420,12420,12420,0
20240627,103900,40198000,12420,12430,12430,12420,11
20240627,103800,40061370,12420,12420,12420,12420,0
20240627,103700,40061370,12420,12420,12420,12420,0
20240627,103600,40061370,12420,12420,12420,12420,0
20240627,103500,40061370,12420,12420,12420,12420,9
20240627,103400,39949590,12420,12420,12420,12420,0
20240627,103300,39949590,12420,12420,12420,12420,5
20240627,103200,39887490,12420,12420,12420,12420,0
20240627,103100,39887490,12420,12420,12420,12420,0
20240627,103000,39887490,12420,12420,12420,12420,10
20240627,102900,39763290,12440,12440,12440,12440,2
20240627,102800,39738410,12440,12440,12440,12440,1
20240627,102700,39725970,12420,12420,12420,12420,134
20240627,102600,38061690,12420,12430,12430,12420,186
20240627,102500,35751560,12430,12430,12430,12430,22
20240627,102400,35478100,12420,12420,12420,12420,0
20240627,102300,35478100,12420,12420,12420,12420,0
20240627,102200,35478100,12420,12420,12420,12420,0
20240627,102100,35478100,12420,12430,12430,12420,621
20240627,102000,27764980,12440,12440,12440,12440,0
20240627,101900,27764980,12440,12440,12440,12440,0
20240627,101800,27764980,12440,12440,12440,12440,0
20240627,101700,27764980,12440,12440,12440,12440,0
20240627,101600,27764980,12440,12440,12440,12440,0
20240627,101500,27764980,12440,12430,12440,12430,3
20240627,101400,27727670,12430,12430,12430,12430,22
20240627,101300,27454210,12430,12430,12430,12430,0
20240627,101200,27454210,12430,12430,12430,12430,0
20240627,101100,27454210,12430,12430,12430,12430,0
20240627,101000,27454210,12430,12430,12430,12420,94
20240627,100900,26286100,12430,12430,12430,12430,0
20240627,100800,26286100,12430,12430,12430,12430,0
20240627,100700,26286100,12430,12430,12430,12430,0
20240627,100600,26286100,12430,12430,12430,12430,15
20240627,100500,26099650,12430,12430,12430,12430,15
20240627,100400,25913200,12430,12430,12430,12430,0
20240627,100300,25913200,12430,12430,12430,12430,0
20240627,100200,25913200,12430,12430,12430,12430,0
20240627,100100,25913200,12430,12430,12430,12430,7
20240627,100000,25826190,12430,12430,12430,12430,0
20240627,095900,25826190,12430,12430,12430,12430,100
20240627,095800,24583190,12450,12450,12450,12450,0
20240627,095700,24583190,12450,12450,12450,12450,0
20240627,095600,24583190,12450,12450,12450,12450,0
20240627,095500,24583190,12450,12450,12450,12450,0
20240627,095400,24583190,12450,12450,12450,12450,2
20240627,095300,24558290,12450,12450,12450,12450,0
20240627,095200,24558290,12450,12450,12450,12450,0
20240627,095100,24558290,12450,12450,12450,12450,0
20240627,095000,24558290,12450,12440,12450,12440,3
20240627,094900,24520950,12440,12440,12440,12440,2
20240627,094800,24496070,12440,12450,12450,12440,102
20240627,094700,23226180,12450,12450,12450,12450,0
20240627,094600,23226180,12450,12450,12450,12450,0
20240627,094500,23226180,12450,12450,12450,12450,0
20240627,094400,23226180,12450,12450,12450,12450,0
20240627,094300,23226180,12450,12450,12450,12450,0
20240627,094200,23226180,12450,12450,12450,12450,3
20240627,094100,23188830,12440,12440,12440,12440,25
20240627,094000,22877830,12440,12430,12440,12430,242
20240627,093900,19868430,12430,12430,12430,12430,0
20240627,093800,19868430,12430,12430,12430,12430,0
20240627,093700,19868430,12430,12430,12430,12430,0
20240627,093600,19868430,12430,12430,12430,12430,0
20240627,093500,19868430,12430,12430,12430,12430,0
20240627,093400,19868430,12430,12430,12430,12430,1
20240627,093300,19856000,12420,12420,12420,12420,0
20240627,093200,19856000,12420,12420,12420,12420,0
20240627,093100,19856000,12420,12420,12420,12420,0
20240627,093000,19856000,12420,12430,12430,12420,6
20240627,092900,19781460,12430,12430,12430,12430,3
20240627,092800,19744170,12440,12440,12440,12440,42
20240627,092700,19221690,12440,12440,12440,12440,0
20240627,092600,19221690,12440,12440,12440,12440,0
20240627,092500,19221690,12440,12440,12440,12440,0
20240627,092400,19221690,12440,12440,12440,12440,0
20240627,092300,19221690,12440,12440,12440,12440,0
20240627,092200,19221690,12440,12440,12440,12440,28
20240627,092100,18873370,12450,12450,12450,12450,0
20240627,092000,18873370,12450,12450,12450,12450,5
20240627,091900,18811120,12450,12450,12450,12450,0
20240627,091800,18811120,12450,12450,12450,12450,0
20240627,091700,18811120,12450,12450,12450,12450,0
20240627,091600,18811120,12450,12450,12450,12450,0
20240627,091500,18811120,12450,12450,12450,12450,0
20240627,091400,18811120,12450,12450,12450,12450,0
20240627,091300,18811120,12450,12470,12470,12450,26
20240627,091200,18487060,12480,12480,12480,12480,12
20240627,091100,18337300,12480,12480,12480,12480,0
20240627,091000,18337300,12480,12480,12480,12480,50
20240627,090900,17713300,12490,12490,12490,12490,6
20240627,090800,17638360,12490,12490,12490,12490,3
20240627,090700,17600890,12490,12490,12490,12490,0
20240627,090600,17600890,12490,12490,12490,12490,1
20240627,090500,17588400,12440,12450,12450,12440,40
20240627,090400,17090780,12450,12490,12490,12450,39
20240627,090300,16604480,12470,12470,12470,12470,10
20240627,090200,16479780,12470,12470,12470,12470,5
20240627,090100,16417430,12480,12480,12480,12480,0
20240627,090000,16417430,12480,12580,12580,12400,1315