KissMeData/088280/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,200000,77279975,2940,2940,2940,2940,338
20240627,195900,77279975,2940,2940,2940,2940,0
20240627,195800,77279975,2940,2940,2940,2940,0
20240627,195700,77279975,2940,2940,2940,2940,0
20240627,195600,77279975,2940,2940,2940,2940,0
20240627,195500,77279975,2940,2940,2940,2940,0
20240627,195400,77279975,2940,2940,2940,2940,0
20240627,195300,77279975,2940,2940,2940,2940,0
20240627,195200,77279975,2940,2940,2940,2940,0
20240627,195100,77279975,2940,2940,2940,2940,0
20240627,195000,77279975,2940,2940,2940,2940,0
20240627,194900,77279975,2940,2940,2940,2940,0
20240627,194800,77279975,2940,2940,2940,2940,0
20240627,194700,77279975,2940,2940,2940,2940,0
20240627,194600,77279975,2940,2940,2940,2940,0
20240627,194500,77279975,2940,2940,2940,2940,0
20240627,194400,77279975,2940,2940,2940,2940,0
20240627,194300,77279975,2940,2940,2940,2940,0
20240627,194200,77279975,2940,2940,2940,2940,0
20240627,194100,77279975,2940,2940,2940,2940,0
20240627,194000,77279975,2940,2940,2940,2940,0
20240627,193900,77279975,2940,2940,2940,2940,0
20240627,193800,77279975,2940,2940,2940,2940,0
20240627,193700,77279975,2940,2940,2940,2940,0
20240627,193600,77279975,2940,2940,2940,2940,0
20240627,193500,77279975,2940,2940,2940,2940,0
20240627,193400,77279975,2940,2940,2940,2940,0
20240627,193300,77279975,2940,2940,2940,2940,0
20240627,193200,77279975,2940,2940,2940,2940,0
20240627,193100,77279975,2940,2940,2940,2940,0
20240627,193000,77279975,2940,2940,2940,2940,338
20240627,192900,77279975,2940,2940,2940,2940,0
20240627,192800,77279975,2940,2940,2940,2940,0
20240627,192700,77279975,2940,2940,2940,2940,0
20240627,192600,77279975,2940,2940,2940,2940,0
20240627,192500,77279975,2940,2940,2940,2940,0
20240627,192400,77279975,2940,2940,2940,2940,0
20240627,192300,77279975,2940,2940,2940,2940,0
20240627,192200,77279975,2940,2940,2940,2940,0
20240627,192100,77279975,2940,2940,2940,2940,0
20240627,192000,77279975,2940,2940,2940,2940,0
20240627,191900,77279975,2940,2940,2940,2940,0
20240627,191800,77279975,2940,2940,2940,2940,0
20240627,191700,77279975,2940,2940,2940,2940,0
20240627,191600,77279975,2940,2940,2940,2940,0
20240627,191500,77279975,2940,2940,2940,2940,0
20240627,191400,77279975,2940,2940,2940,2940,0
20240627,191300,77279975,2940,2940,2940,2940,0
20240627,191200,77279975,2940,2940,2940,2940,0
20240627,191100,77279975,2940,2940,2940,2940,0
20240627,191000,77279975,2940,2940,2940,2940,0
20240627,190900,77279975,2940,2940,2940,2940,0
20240627,190800,77279975,2940,2940,2940,2940,0
20240627,190700,77279975,2940,2940,2940,2940,0
20240627,190600,77279975,2940,2940,2940,2940,0
20240627,190500,77279975,2940,2940,2940,2940,0
20240627,190400,77279975,2940,2940,2940,2940,0
20240627,190300,77279975,2940,2940,2940,2940,0
20240627,190200,77279975,2940,2940,2940,2940,0
20240627,190100,77279975,2940,2940,2940,2940,0
20240627,190000,77279975,2940,2940,2940,2940,338
20240627,185900,77279975,2940,2940,2940,2940,0
20240627,185800,77279975,2940,2940,2940,2940,0
20240627,185700,77279975,2940,2940,2940,2940,0
20240627,185600,77279975,2940,2940,2940,2940,0
20240627,185500,77279975,2940,2940,2940,2940,0
20240627,185400,77279975,2940,2940,2940,2940,0
20240627,185300,77279975,2940,2940,2940,2940,0
20240627,185200,77279975,2940,2940,2940,2940,0
20240627,185100,77279975,2940,2940,2940,2940,0
20240627,185000,77279975,2940,2940,2940,2940,0
20240627,184900,77279975,2940,2940,2940,2940,0
20240627,184800,77279975,2940,2940,2940,2940,0
20240627,184700,77279975,2940,2940,2940,2940,0
20240627,184600,77279975,2940,2940,2940,2940,0
20240627,184500,77279975,2940,2940,2940,2940,0
20240627,184400,77279975,2940,2940,2940,2940,0
20240627,184300,77279975,2940,2940,2940,2940,0
20240627,184200,77279975,2940,2940,2940,2940,0
20240627,184100,77279975,2940,2940,2940,2940,0
20240627,184000,77279975,2940,2940,2940,2940,0
20240627,183900,77279975,2940,2940,2940,2940,0
20240627,183800,77279975,2940,2940,2940,2940,0
20240627,183700,77279975,2940,2940,2940,2940,0
20240627,183600,77279975,2940,2940,2940,2940,0
20240627,183500,77279975,2940,2940,2940,2940,0
20240627,183400,77279975,2940,2940,2940,2940,0
20240627,183300,77279975,2940,2940,2940,2940,0
20240627,183200,77279975,2940,2940,2940,2940,0
20240627,183100,77279975,2940,2940,2940,2940,0
20240627,183000,77279975,2940,2940,2940,2940,338
20240627,182900,77279975,2940,2940,2940,2940,0
20240627,182800,77279975,2940,2940,2940,2940,0
20240627,182700,77279975,2940,2940,2940,2940,0
20240627,182600,77279975,2940,2940,2940,2940,0
20240627,182500,77279975,2940,2940,2940,2940,0
20240627,182400,77279975,2940,2940,2940,2940,0
20240627,182300,77279975,2940,2940,2940,2940,0
20240627,182200,77279975,2940,2940,2940,2940,0
20240627,182100,77279975,2940,2940,2940,2940,0
20240627,182000,77279975,2940,2940,2940,2940,0
20240627,181900,77279975,2940,2940,2940,2940,0
20240627,181800,77279975,2940,2940,2940,2940,0
20240627,181700,77279975,2940,2940,2940,2940,0
20240627,181600,77279975,2940,2940,2940,2940,0
20240627,181500,77279975,2940,2940,2940,2940,0
20240627,181400,77279975,2940,2940,2940,2940,0
20240627,181300,77279975,2940,2940,2940,2940,0
20240627,181200,77279975,2940,2940,2940,2940,0
20240627,181100,77279975,2940,2940,2940,2940,0
20240627,181000,77279975,2940,2940,2940,2940,0
20240627,180900,77279975,2940,2940,2940,2940,0
20240627,180800,77279975,2940,2940,2940,2940,0
20240627,180700,77279975,2940,2940,2940,2940,0
20240627,180600,77279975,2940,2940,2940,2940,0
20240627,180500,77279975,2940,2940,2940,2940,0
20240627,180400,77279975,2940,2940,2940,2940,0
20240627,180300,77279975,2940,2940,2940,2940,0
20240627,180200,77279975,2940,2940,2940,2940,0
20240627,180100,77279975,2940,2940,2940,2940,0
20240627,180000,77279975,2940,2940,2940,2940,338
20240627,175900,77279975,2940,2940,2940,2940,0
20240627,175800,77279975,2940,2940,2940,2940,0
20240627,175700,77279975,2940,2940,2940,2940,0
20240627,175600,77279975,2940,2940,2940,2940,0
20240627,175500,77279975,2940,2940,2940,2940,0
20240627,175400,77279975,2940,2940,2940,2940,0
20240627,175300,77279975,2940,2940,2940,2940,0
20240627,175200,77279975,2940,2940,2940,2940,0
20240627,175100,77279975,2940,2940,2940,2940,0
20240627,175000,77279975,2940,2940,2940,2940,0
20240627,174900,77279975,2940,2940,2940,2940,0
20240627,174800,77279975,2940,2940,2940,2940,0
20240627,174700,77279975,2940,2940,2940,2940,0
20240627,174600,77279975,2940,2940,2940,2940,0
20240627,174500,77279975,2940,2940,2940,2940,0
20240627,174400,77279975,2940,2940,2940,2940,0
20240627,174300,77279975,2940,2940,2940,2940,0
20240627,174200,77279975,2940,2940,2940,2940,0
20240627,174100,77279975,2940,2940,2940,2940,0
20240627,174000,77279975,2940,2940,2940,2940,0
20240627,173900,77279975,2940,2940,2940,2940,0
20240627,173800,77279975,2940,2940,2940,2940,0
20240627,173700,77279975,2940,2940,2940,2940,0
20240627,173600,77279975,2940,2940,2940,2940,0
20240627,173500,77279975,2940,2940,2940,2940,0
20240627,173400,77279975,2940,2940,2940,2940,0
20240627,173300,77279975,2940,2940,2940,2940,0
20240627,173200,77279975,2940,2940,2940,2940,0
20240627,173100,77279975,2940,2940,2940,2940,0
20240627,173000,77279975,2940,2940,2940,2940,338
20240627,172900,77279975,2940,2940,2940,2940,0
20240627,172800,77279975,2940,2940,2940,2940,0
20240627,172700,77279975,2940,2940,2940,2940,0
20240627,172600,77279975,2940,2940,2940,2940,0
20240627,172500,77279975,2940,2940,2940,2940,0
20240627,172400,77279975,2940,2940,2940,2940,0
20240627,172300,77279975,2940,2940,2940,2940,0
20240627,172200,77279975,2940,2940,2940,2940,0
20240627,172100,77279975,2940,2940,2940,2940,0
20240627,172000,77279975,2940,2940,2940,2940,0
20240627,171900,77279975,2940,2940,2940,2940,0
20240627,171800,77279975,2940,2940,2940,2940,0
20240627,171700,77279975,2940,2940,2940,2940,0
20240627,171600,77279975,2940,2940,2940,2940,0
20240627,171500,77279975,2940,2940,2940,2940,0
20240627,171400,77279975,2940,2940,2940,2940,0
20240627,171300,77279975,2940,2940,2940,2940,0
20240627,171200,77279975,2940,2940,2940,2940,0
20240627,171100,77279975,2940,2940,2940,2940,0
20240627,171000,77279975,2940,2940,2940,2940,0
20240627,170900,77279975,2940,2940,2940,2940,0
20240627,170800,77279975,2940,2940,2940,2940,0
20240627,170700,77279975,2940,2940,2940,2940,0
20240627,170600,77279975,2940,2940,2940,2940,0
20240627,170500,77279975,2940,2940,2940,2940,0
20240627,170400,77279975,2940,2940,2940,2940,0
20240627,170300,77279975,2940,2940,2940,2940,0
20240627,170200,77279975,2940,2940,2940,2940,0
20240627,170100,77279975,2940,2940,2940,2940,0
20240627,170000,77279975,2940,2940,2940,2940,338
20240627,165900,77279975,2940,2940,2940,2940,0
20240627,165800,77279975,2940,2940,2940,2940,0
20240627,165700,77279975,2940,2940,2940,2940,0
20240627,165600,77279975,2940,2940,2940,2940,0
20240627,165500,77279975,2940,2940,2940,2940,0
20240627,165400,77279975,2940,2940,2940,2940,0
20240627,165300,77279975,2940,2940,2940,2940,0
20240627,165200,77279975,2940,2940,2940,2940,0
20240627,165100,77279975,2940,2940,2940,2940,0
20240627,165000,77279975,2940,2940,2940,2940,0
20240627,164900,77279975,2940,2940,2940,2940,0
20240627,164800,77279975,2940,2940,2940,2940,0
20240627,164700,77279975,2940,2940,2940,2940,0
20240627,164600,77279975,2940,2940,2940,2940,0
20240627,164500,77279975,2940,2940,2940,2940,0
20240627,164400,77279975,2940,2940,2940,2940,0
20240627,164300,77279975,2940,2940,2940,2940,0
20240627,164200,77279975,2940,2940,2940,2940,0
20240627,164100,77279975,2940,2940,2940,2940,0
20240627,164000,77279975,2940,2940,2940,2940,0
20240627,163900,77279975,2940,2940,2940,2940,0
20240627,163800,77279975,2940,2940,2940,2940,0
20240627,163700,77279975,2940,2940,2940,2940,0
20240627,163600,77279975,2940,2940,2940,2940,0
20240627,163500,77279975,2940,2940,2940,2940,0
20240627,163400,77279975,2940,2940,2940,2940,0
20240627,163300,77279975,2940,2940,2940,2940,0
20240627,163200,77279975,2940,2940,2940,2940,0
20240627,163100,77279975,2940,2940,2940,2940,0
20240627,163000,77279975,2940,2940,2940,2940,338
20240627,162900,77279975,2940,2940,2940,2940,0
20240627,162800,77279975,2940,2940,2940,2940,0
20240627,162700,77279975,2940,2940,2940,2940,0
20240627,162600,77279975,2940,2940,2940,2940,0
20240627,162500,77279975,2940,2940,2940,2940,0
20240627,162400,77279975,2940,2940,2940,2940,0
20240627,162300,77279975,2940,2940,2940,2940,0
20240627,162200,77279975,2940,2940,2940,2940,0
20240627,162100,77279975,2940,2940,2940,2940,0
20240627,162000,77279975,2940,2940,2940,2940,0
20240627,161900,77279975,2940,2940,2940,2940,0
20240627,161800,77279975,2940,2940,2940,2940,0
20240627,161700,77279975,2940,2940,2940,2940,0
20240627,161600,77279975,2940,2940,2940,2940,0
20240627,161500,77279975,2940,2940,2940,2940,0
20240627,161400,77279975,2940,2940,2940,2940,0
20240627,161300,77279975,2940,2940,2940,2940,0
20240627,161200,77279975,2940,2940,2940,2940,0
20240627,161100,77279975,2940,2940,2940,2940,0
20240627,161000,77279975,2940,2940,2940,2940,0
20240627,160900,77279975,2940,2940,2940,2940,0
20240627,160800,77279975,2940,2940,2940,2940,0
20240627,160700,77279975,2940,2940,2940,2940,0
20240627,160600,77279975,2940,2940,2940,2940,0
20240627,160500,77279975,2940,2940,2940,2940,0
20240627,160400,77279975,2940,2940,2940,2940,0
20240627,160300,77279975,2940,2940,2940,2940,0
20240627,160200,77279975,2940,2940,2940,2940,0
20240627,160100,77279975,2940,2940,2940,2940,0
20240627,160000,77279975,2940,2940,2940,2940,338
20240627,155900,77279975,2940,2940,2940,2940,0
20240627,155800,77279975,2940,2940,2940,2940,0
20240627,155700,77279975,2940,2940,2940,2940,0
20240627,155600,77279975,2940,2940,2940,2940,0
20240627,155500,77279975,2940,2940,2940,2940,0
20240627,155400,77279975,2940,2940,2940,2940,0
20240627,155300,77279975,2940,2940,2940,2940,0
20240627,155200,77279975,2940,2940,2940,2940,0
20240627,155100,77279975,2940,2940,2940,2940,0
20240627,155000,77279975,2940,2940,2940,2940,0
20240627,154900,77279975,2940,2940,2940,2940,0
20240627,154800,77279975,2940,2940,2940,2940,0
20240627,154700,77279975,2940,2940,2940,2940,0
20240627,154600,77279975,2940,2940,2940,2940,0
20240627,154500,77279975,2940,2940,2940,2940,0
20240627,154400,77279975,2940,2940,2940,2940,0
20240627,154300,77279975,2940,2940,2940,2940,0
20240627,154200,77279975,2940,2940,2940,2940,0
20240627,154100,77279975,2940,2940,2940,2940,0
20240627,154000,77279975,2940,2940,2940,2940,0
20240627,153900,77279975,2940,2940,2940,2940,0
20240627,153800,77279975,2940,2940,2940,2940,0
20240627,153700,77279975,2940,2940,2940,2940,0
20240627,153600,77279975,2940,2940,2940,2940,0
20240627,153500,77279975,2940,2940,2940,2940,0
20240627,153400,77279975,2940,2940,2940,2940,0
20240627,153300,77279975,2940,2940,2940,2940,0
20240627,153200,77279975,2940,2940,2940,2940,0
20240627,153100,77279975,2940,2940,2940,2940,0
20240627,153000,77279975,2940,2940,2940,2940,676
20240627,152900,76286255,2940,2940,2940,2940,0
20240627,152800,76286255,2940,2940,2940,2940,0
20240627,152700,76286255,2940,2940,2940,2940,0
20240627,152600,76286255,2940,2940,2940,2940,0
20240627,152500,76286255,2940,2940,2940,2940,0
20240627,152400,76286255,2940,2940,2940,2940,0
20240627,152300,76286255,2940,2940,2940,2940,0
20240627,152200,76286255,2940,2940,2940,2940,0
20240627,152100,76286255,2940,2940,2940,2940,0
20240627,152000,76286255,2940,2940,2940,2940,0
20240627,151900,76286255,2940,2935,2940,2935,171
20240627,151800,75784365,2940,2940,2940,2940,1
20240627,151700,75781425,2930,2950,2950,2930,45
20240627,151600,75649470,2935,2950,2950,2935,13
20240627,151500,75611150,2940,2940,2940,2940,0
20240627,151400,75611150,2940,2940,2940,2940,9
20240627,151300,75584690,2950,2935,2950,2935,141
20240627,151200,75169125,2935,2935,2935,2935,0
20240627,151100,75169125,2935,2935,2935,2935,0
20240627,151000,75169125,2935,2935,2935,2935,2
20240627,150900,75163255,2945,2945,2945,2945,0
20240627,150800,75163255,2945,2945,2945,2945,0
20240627,150700,75163255,2945,2945,2945,2945,0
20240627,150600,75163255,2945,2945,2945,2945,0
20240627,150500,75163255,2945,2945,2945,2945,0
20240627,150400,75163255,2945,2945,2945,2945,0
20240627,150300,75163255,2945,2945,2945,2945,0
20240627,150200,75163255,2945,2935,2945,2935,11
20240627,150100,75130960,2940,2940,2940,2940,1
20240627,150000,75128020,2935,2945,2945,2935,11
20240627,145900,75095635,2945,2945,2945,2945,0
20240627,145800,75095635,2945,2945,2945,2945,0
20240627,145700,75095635,2945,2945,2945,2945,10
20240627,145600,75066185,2945,2945,2945,2945,0
20240627,145500,75066185,2945,2930,2945,2930,181
20240627,145400,74534355,2925,2925,2925,2925,0
20240627,145300,74534355,2925,2925,2925,2925,0
20240627,145200,74534355,2925,2925,2925,2925,0
20240627,145100,74534355,2925,2925,2925,2925,75
20240627,145000,74314980,2925,2925,2925,2925,0
20240627,144900,74314980,2925,2925,2925,2925,0
20240627,144800,74314980,2925,2925,2925,2925,0
20240627,144700,74314980,2925,2925,2925,2925,0
20240627,144600,74314980,2925,2925,2925,2925,0
20240627,144500,74314980,2925,2925,2925,2925,0
20240627,144400,74314980,2925,2925,2925,2925,0
20240627,144300,74314980,2925,2925,2925,2925,0
20240627,144200,74314980,2925,2925,2925,2925,0
20240627,144100,74314980,2925,2925,2925,2925,0
20240627,144000,74314980,2925,2925,2925,2925,0
20240627,143900,74314980,2925,2925,2925,2925,0
20240627,143800,74314980,2925,2925,2925,2925,0
20240627,143700,74314980,2925,2925,2925,2925,0
20240627,143600,74314980,2925,2925,2925,2925,0
20240627,143500,74314980,2925,2925,2925,2925,0
20240627,143400,74314980,2925,2925,2925,2925,0
20240627,143300,74314980,2925,2925,2925,2925,0
20240627,143200,74314980,2925,2925,2925,2925,0
20240627,143100,74314980,2925,2925,2925,2925,0
20240627,143000,74314980,2925,2925,2925,2925,0
20240627,142900,74314980,2925,2925,2925,2925,0
20240627,142800,74314980,2925,2925,2925,2925,0
20240627,142700,74314980,2925,2925,2925,2925,0
20240627,142600,74314980,2925,2925,2925,2925,0
20240627,142500,74314980,2925,2925,2925,2925,0
20240627,142400,74314980,2925,2920,2925,2920,63
20240627,142300,74130720,2925,2925,2925,2925,0
20240627,142200,74130720,2925,2925,2925,2925,0
20240627,142100,74130720,2925,2925,2925,2925,0
20240627,142000,74130720,2925,2925,2925,2925,0
20240627,141900,74130720,2925,2925,2925,2925,0
20240627,141800,74130720,2925,2925,2925,2925,0
20240627,141700,74130720,2925,2925,2925,2925,0
20240627,141600,74130720,2925,2925,2925,2925,0
20240627,141500,74130720,2925,2925,2925,2925,0
20240627,141400,74130720,2925,2925,2925,2925,0
20240627,141300,74130720,2925,2925,2925,2925,0
20240627,141200,74130720,2925,2925,2925,2925,0
20240627,141100,74130720,2925,2925,2925,2925,0
20240627,141000,74130720,2925,2925,2925,2925,0
20240627,140900,74130720,2925,2925,2925,2925,0
20240627,140800,74130720,2925,2925,2925,2925,1
20240627,140700,74127795,2910,2910,2910,2910,0
20240627,140600,74127795,2910,2910,2910,2910,0
20240627,140500,74127795,2910,2910,2910,2910,0
20240627,140400,74127795,2910,2915,2915,2910,5
20240627,140300,74113240,2905,2905,2905,2905,0
20240627,140200,74113240,2905,2905,2905,2905,0
20240627,140100,74113240,2905,2905,2905,2905,0
20240627,140000,74113240,2905,2905,2905,2905,0
20240627,135900,74113240,2905,2905,2905,2905,0
20240627,135800,74113240,2905,2905,2905,2905,306
20240627,135700,73224310,2900,2920,2920,2895,5147
20240627,135600,58249445,2925,2925,2925,2925,47
20240627,135500,58111970,2935,2935,2935,2935,0
20240627,135400,58111970,2935,2935,2935,2920,3
20240627,135300,58103180,2930,2930,2930,2930,0
20240627,135200,58103180,2930,2930,2930,2930,0
20240627,135100,58103180,2930,2930,2930,2930,0
20240627,135000,58103180,2930,2930,2930,2930,14
20240627,134900,58062160,2925,2925,2925,2925,0
20240627,134800,58062160,2925,2925,2925,2925,0
20240627,134700,58062160,2925,2925,2925,2925,1
20240627,134600,58059235,2925,2925,2925,2925,0
20240627,134500,58059235,2925,2935,2935,2925,175
20240627,134400,57545660,2920,2920,2920,2920,0
20240627,134300,57545660,2920,2920,2920,2920,0
20240627,134200,57545660,2920,2920,2920,2920,0
20240627,134100,57545660,2920,2930,2930,2920,1956
20240627,134000,51818715,2935,2935,2935,2935,0
20240627,133900,51818715,2935,2935,2935,2935,0
20240627,133800,51818715,2935,2935,2935,2935,3
20240627,133700,51809910,2935,2935,2935,2935,111
20240627,133600,51484125,2935,2935,2935,2935,0
20240627,133500,51484125,2935,2935,2935,2935,42
20240627,133400,51360855,2935,2935,2935,2935,1
20240627,133300,51357920,2930,2930,2930,2930,0
20240627,133200,51357920,2930,2930,2930,2930,3
20240627,133100,51349130,2935,2930,2935,2930,14
20240627,133000,51308060,2935,2935,2935,2935,0
20240627,132900,51308060,2935,2935,2935,2935,0
20240627,132800,51308060,2935,2935,2935,2935,2
20240627,132700,51302190,2935,2935,2935,2935,2
20240627,132600,51296320,2935,2935,2935,2935,160
20240627,132500,50826720,2935,2935,2935,2930,75
20240627,132400,50606620,2935,2935,2935,2935,40
20240627,132300,50489220,2935,2935,2935,2935,30
20240627,132200,50401170,2935,2935,2935,2935,0
20240627,132100,50401170,2935,2935,2935,2935,0
20240627,132000,50401170,2935,2935,2935,2935,0
20240627,131900,50401170,2935,2935,2935,2935,739
20240627,131800,48232205,2940,2940,2940,2940,0
20240627,131700,48232205,2940,2940,2940,2940,175
20240627,131600,47717705,2940,2940,2940,2940,30
20240627,131500,47629505,2940,2940,2940,2940,150
20240627,131400,47188505,2940,2940,2940,2940,0
20240627,131300,47188505,2940,2940,2940,2940,0
20240627,131200,47188505,2940,2940,2940,2940,0
20240627,131100,47188505,2940,2940,2940,2940,0
20240627,131000,47188505,2940,2940,2940,2940,50
20240627,130900,47041505,2940,2940,2940,2940,0
20240627,130800,47041505,2940,2940,2940,2940,882
20240627,130700,44448425,2940,2940,2940,2940,0
20240627,130600,44448425,2940,2940,2940,2940,0
20240627,130500,44448425,2940,2940,2940,2940,0
20240627,130400,44448425,2940,2940,2940,2940,3
20240627,130300,44439605,2940,2940,2940,2940,0
20240627,130200,44439605,2940,2940,2940,2940,0
20240627,130100,44439605,2940,2950,2950,2940,296
20240627,130000,43568790,2945,2945,2945,2945,0
20240627,125900,43568790,2945,2945,2945,2945,46
20240627,125800,43433320,2945,2945,2945,2945,0
20240627,125700,43433320,2945,2945,2945,2945,0
20240627,125600,43433320,2945,2945,2945,2945,18
20240627,125500,43380310,2945,2945,2945,2945,0
20240627,125400,43380310,2945,2945,2945,2945,709
20240627,125300,41292305,2945,2945,2945,2945,0
20240627,125200,41292305,2945,2945,2945,2945,25
20240627,125100,41218680,2950,2950,2950,2950,7
20240627,125000,41198030,2950,2950,2950,2950,0
20240627,124900,41198030,2950,2950,2950,2950,20
20240627,124800,41139030,2945,2945,2945,2945,0
20240627,124700,41139030,2945,2945,2945,2945,0
20240627,124600,41139030,2945,2945,2945,2945,0
20240627,124500,41139030,2945,2945,2945,2945,0
20240627,124400,41139030,2945,2945,2945,2945,22
20240627,124300,41074240,2950,2950,2950,2950,240
20240627,124200,40366240,2950,2950,2950,2950,0
20240627,124100,40366240,2950,2950,2950,2950,0
20240627,124000,40366240,2950,2950,2950,2950,0
20240627,123900,40366240,2950,2950,2950,2950,50
20240627,123800,40218740,2950,2950,2950,2950,10
20240627,123700,40189240,2950,2950,2950,2950,0
20240627,123600,40189240,2950,2950,2950,2950,10
20240627,123500,40159740,2950,2950,2950,2950,254
20240627,123400,39410440,2950,2950,2950,2950,0
20240627,123300,39410440,2950,2950,2950,2950,0
20240627,123200,39410440,2950,2955,2955,2950,230
20240627,123100,38731840,2955,2955,2955,2955,88
20240627,123000,38471800,2975,2955,2975,2955,2
20240627,122900,38465870,2950,2950,2950,2950,289
20240627,122800,37613320,2955,2955,2955,2955,0
20240627,122700,37613320,2955,2955,2955,2955,0
20240627,122600,37613320,2955,2960,2960,2955,640
20240627,122500,35720060,2960,2960,2960,2960,287
20240627,122400,34870540,2975,2975,2975,2975,0
20240627,122300,34870540,2975,2975,2975,2975,100
20240627,122200,34573040,2975,2975,2975,2975,0
20240627,122100,34573040,2975,2975,2975,2975,0
20240627,122000,34573040,2975,2965,2975,2965,8
20240627,121900,34549300,2975,2975,2975,2975,0
20240627,121800,34549300,2975,2975,2975,2975,0
20240627,121700,34549300,2975,2975,2975,2975,0
20240627,121600,34549300,2975,2975,2975,2975,60
20240627,121500,34370800,2970,2970,2970,2970,0
20240627,121400,34370800,2970,2970,2970,2970,278
20240627,121300,33545140,2965,2965,2965,2965,0
20240627,121200,33545140,2965,2965,2965,2965,0
20240627,121100,33545140,2965,2965,2965,2965,0
20240627,121000,33545140,2965,2965,2965,2965,0
20240627,120900,33545140,2965,2965,2965,2965,0
20240627,120800,33545140,2965,2965,2965,2965,256
20240627,120700,32786100,2960,2960,2960,2960,0
20240627,120600,32786100,2960,2960,2960,2960,0
20240627,120500,32786100,2960,2960,2960,2960,0
20240627,120400,32786100,2960,2960,2960,2960,0
20240627,120300,32786100,2960,2960,2960,2960,0
20240627,120200,32786100,2960,2965,2965,2960,40
20240627,120100,32667615,2980,2980,2980,2980,0
20240627,120000,32667615,2980,2980,2980,2980,0
20240627,115900,32667615,2980,2980,2980,2980,0
20240627,115800,32667615,2980,2980,2980,2980,3
20240627,115700,32658675,2980,2980,2980,2980,2
20240627,115600,32652715,2980,2980,2980,2980,2
20240627,115500,32646755,2980,2980,2980,2980,0
20240627,115400,32646755,2980,2980,2980,2980,0
20240627,115300,32646755,2980,2980,2980,2980,0
20240627,115200,32646755,2980,2980,2980,2980,0
20240627,115100,32646755,2980,2980,2980,2980,0
20240627,115000,32646755,2980,2980,2980,2980,0
20240627,114900,32646755,2980,2980,2980,2980,0
20240627,114800,32646755,2980,2980,2980,2980,0
20240627,114700,32646755,2980,2980,2980,2980,1
20240627,114600,32643775,2970,2970,2970,2970,1019
20240627,114500,29617345,2970,2970,2970,2970,458
20240627,114400,28257085,2975,2975,2975,2975,0
20240627,114300,28257085,2975,2975,2975,2975,274
20240627,114200,27441935,2980,2980,2980,2980,0
20240627,114100,27441935,2980,2980,2980,2980,0
20240627,114000,27441935,2980,2980,2980,2980,5
20240627,113900,27427035,2995,2995,2995,2995,0
20240627,113800,27427035,2995,2995,2995,2995,0
20240627,113700,27427035,2995,2995,2995,2995,0
20240627,113600,27427035,2995,2995,2995,2995,0
20240627,113500,27427035,2995,2995,2995,2995,0
20240627,113400,27427035,2995,2995,2995,2995,0
20240627,113300,27427035,2995,2995,2995,2995,0
20240627,113200,27427035,2995,2995,2995,2995,0
20240627,113100,27427035,2995,2995,2995,2995,0
20240627,113000,27427035,2995,2995,2995,2995,0
20240627,112900,27427035,2995,2995,2995,2995,0
20240627,112800,27427035,2995,2995,2995,2995,0
20240627,112700,27427035,2995,2995,2995,2995,0
20240627,112600,27427035,2995,2995,2995,2995,0
20240627,112500,27427035,2995,2995,2995,2995,0
20240627,112400,27427035,2995,2980,2995,2975,16
20240627,112300,27379350,2995,2980,2995,2980,5
20240627,112200,27364420,2995,2995,2995,2995,0
20240627,112100,27364420,2995,2995,2995,2995,0
20240627,112000,27364420,2995,2995,2995,2995,5
20240627,111900,27349445,2995,2995,2995,2995,0
20240627,111800,27349445,2995,2995,2995,2995,2
20240627,111700,27343455,2980,2980,2980,2980,0
20240627,111600,27343455,2980,2980,2980,2980,0
20240627,111500,27343455,2980,2980,2980,2980,0
20240627,111400,27343455,2980,2990,2990,2980,20
20240627,111300,27283750,2995,2995,2995,2995,0
20240627,111200,27283750,2995,2995,2995,2995,1125
20240627,111100,23914375,2995,2995,2995,2995,50
20240627,111000,23764625,2995,2995,2995,2995,0
20240627,110900,23764625,2995,2995,2995,2995,0
20240627,110800,23764625,2995,2995,2995,2995,0
20240627,110700,23764625,2995,2995,2995,2995,0
20240627,110600,23764625,2995,2995,2995,2995,0
20240627,110500,23764625,2995,2995,2995,2995,0
20240627,110400,23764625,2995,2995,2995,2995,0
20240627,110300,23764625,2995,2995,2995,2995,0
20240627,110200,23764625,2995,2995,2995,2995,0
20240627,110100,23764625,2995,2995,2995,2995,0
20240627,110000,23764625,2995,2995,2995,2995,0
20240627,105900,23764625,2995,2995,2995,2995,0
20240627,105800,23764625,2995,2995,2995,2995,0
20240627,105700,23764625,2995,2995,2995,2995,0
20240627,105600,23764625,2995,2995,2995,2995,13
20240627,105500,23725690,3000,3000,3000,3000,0
20240627,105400,23725690,3000,3000,3000,3000,0
20240627,105300,23725690,3000,3000,3000,3000,0
20240627,105200,23725690,3000,3000,3000,3000,1
20240627,105100,23722690,3000,3000,3000,3000,0
20240627,105000,23722690,3000,3000,3000,3000,0
20240627,104900,23722690,3000,3000,3000,3000,0
20240627,104800,23722690,3000,3000,3000,3000,0
20240627,104700,23722690,3000,3000,3000,3000,20
20240627,104600,23662690,3000,3000,3000,3000,1
20240627,104500,23659690,3000,3000,3000,3000,0
20240627,104400,23659690,3000,3000,3000,3000,1
20240627,104300,23656690,3000,3000,3000,3000,0
20240627,104200,23656690,3000,3000,3000,3000,1
20240627,104100,23653690,3000,2995,3000,2995,97
20240627,104000,23363170,3000,2995,3000,2995,118
20240627,103900,23009470,3000,2995,3000,2995,21
20240627,103800,22946570,2995,2995,2995,2995,45
20240627,103700,22811795,2995,2995,2995,2995,0
20240627,103600,22811795,2995,2995,2995,2995,0
20240627,103500,22811795,2995,2995,2995,2995,0
20240627,103400,22811795,2995,2995,2995,2995,0
20240627,103300,22811795,2995,2995,2995,2995,0
20240627,103200,22811795,2995,2995,2995,2995,1
20240627,103100,22808800,2995,2995,2995,2995,350
20240627,103000,21760550,2995,2995,2995,2995,0
20240627,102900,21760550,2995,2995,2995,2995,5
20240627,102800,21745575,2995,2995,2995,2995,10
20240627,102700,21715625,2995,2995,2995,2995,1
20240627,102600,21712630,2975,2975,2975,2975,0
20240627,102500,21712630,2975,2975,2975,2975,0
20240627,102400,21712630,2975,2975,2975,2975,175
20240627,102300,21192005,2990,2990,2990,2990,0
20240627,102200,21192005,2990,2990,2990,2990,0
20240627,102100,21192005,2990,2990,2990,2990,5
20240627,102000,21177055,3000,3000,3000,3000,0
20240627,101900,21177055,3000,3000,3000,3000,1
20240627,101800,21174055,2995,2995,2995,2995,0
20240627,101700,21174055,2995,3000,3000,2995,10
20240627,101600,21144080,3000,3000,3000,3000,0
20240627,101500,21144080,3000,3000,3000,3000,0
20240627,101400,21144080,3000,2990,3000,2990,2
20240627,101300,21138090,2985,2985,2985,2985,0
20240627,101200,21138090,2985,2985,2985,2985,0
20240627,101100,21138090,2985,2985,2985,2985,0
20240627,101000,21138090,2985,2985,2985,2985,24
20240627,100900,21066450,2985,2970,2985,2970,112
20240627,100800,20733795,2970,2975,2985,2970,24
20240627,100700,20662430,2985,2985,2985,2985,1
20240627,100600,20659445,2975,2975,2975,2975,0
20240627,100500,20659445,2975,2985,2985,2975,44
20240627,100400,20528525,2985,2985,2985,2985,0
20240627,100300,20528525,2985,2985,2985,2985,1
20240627,100200,20525540,2970,2970,2970,2970,0
20240627,100100,20525540,2970,2970,2970,2970,32
20240627,100000,20430500,2995,2995,2995,2995,0
20240627,095900,20430500,2995,2995,2995,2995,0
20240627,095800,20430500,2995,2995,2995,2995,0
20240627,095700,20430500,2995,2995,2995,2995,0
20240627,095600,20430500,2995,2995,2995,2995,0
20240627,095500,20430500,2995,2995,2995,2995,0
20240627,095400,20430500,2995,2995,2995,2995,5
20240627,095300,20415525,2995,2995,2995,2995,0
20240627,095200,20415525,2995,2995,2995,2995,0
20240627,095100,20415525,2995,2995,2995,2995,0
20240627,095000,20415525,2995,2985,2995,2985,3
20240627,094900,20406555,2985,2985,2985,2985,0
20240627,094800,20406555,2985,2985,2985,2985,1
20240627,094700,20403570,2960,2960,2960,2960,0
20240627,094600,20403570,2960,2960,2960,2960,0
20240627,094500,20403570,2960,2960,2960,2960,45
20240627,094400,20270370,2960,2960,2960,2960,0
20240627,094300,20270370,2960,2960,2960,2960,0
20240627,094200,20270370,2960,2960,2960,2960,52
20240627,094100,20116450,2960,2960,2960,2960,0
20240627,094000,20116450,2960,2960,2960,2960,0
20240627,093900,20116450,2960,2965,2965,2960,22
20240627,093800,20051295,2960,2960,2960,2960,0
20240627,093700,20051295,2960,2960,2960,2960,91
20240627,093600,19781935,2965,2965,2965,2965,0
20240627,093500,19781935,2965,2965,2965,2965,0
20240627,093400,19781935,2965,2965,2965,2965,0
20240627,093300,19781935,2965,2965,2965,2965,0
20240627,093200,19781935,2965,2950,2965,2950,17
20240627,093100,19731680,2960,2960,2960,2960,20
20240627,093000,19672480,2960,2950,2960,2945,1034
20240627,092900,16622090,2950,2955,2955,2950,592
20240627,092800,14874275,2955,2980,2980,2955,1020
20240627,092700,11844595,2985,2985,2985,2985,0
20240627,092600,11844595,2985,2985,2985,2985,0
20240627,092500,11844595,2985,2985,2985,2985,0
20240627,092400,11844595,2985,2985,2985,2985,39
20240627,092300,11728180,2985,2985,2985,2985,2
20240627,092200,11722210,2985,2985,2985,2985,0
20240627,092100,11722210,2985,2985,2985,2985,4
20240627,092000,11710270,2985,2985,2985,2985,20
20240627,091900,11650570,2985,2985,2985,2985,20
20240627,091800,11590870,2995,2995,2995,2995,20
20240627,091700,11530970,2985,2995,2995,2985,69
20240627,091600,11324415,2995,2995,2995,2995,30
20240627,091500,11234565,2995,2995,2995,2995,0
20240627,091400,11234565,2995,2995,2995,2995,0
20240627,091300,11234565,2995,2995,2995,2995,9
20240627,091200,11207610,3000,2995,3000,2995,7
20240627,091100,11186640,2995,2995,2995,2995,0
20240627,091000,11186640,2995,2980,2995,2970,160
20240627,090900,10710645,2985,2985,2985,2985,0
20240627,090800,10710645,2985,2985,2985,2985,47
20240627,090700,10570350,2985,2985,2985,2985,0
20240627,090600,10570350,2985,2985,2985,2985,0
20240627,090500,10570350,2985,2985,2985,2985,93
20240627,090400,10292745,3000,3000,3000,3000,63
20240627,090300,10103745,3000,3000,3000,3000,300
20240627,090200,9203745,3000,3000,3000,3000,0
20240627,090100,9203745,3000,3000,3015,3000,403
20240627,090000,7989750,3015,3015,3015,3015,2650