KissMeData/089150/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,200100,80688540,2555,2555,2555,2555,1248
20240627,200000,80688540,2555,2555,2555,2555,0
20240627,195900,80688540,2555,2555,2555,2555,0
20240627,195800,80688540,2555,2555,2555,2555,0
20240627,195700,80688540,2555,2555,2555,2555,0
20240627,195600,80688540,2555,2555,2555,2555,0
20240627,195500,80688540,2555,2555,2555,2555,0
20240627,195400,80688540,2555,2555,2555,2555,0
20240627,195300,80688540,2555,2555,2555,2555,0
20240627,195200,80688540,2555,2555,2555,2555,0
20240627,195100,80688540,2555,2555,2555,2555,0
20240627,195000,80688540,2555,2555,2555,2555,0
20240627,194900,80688540,2555,2555,2555,2555,0
20240627,194800,80688540,2555,2555,2555,2555,0
20240627,194700,80688540,2555,2555,2555,2555,0
20240627,194600,80688540,2555,2555,2555,2555,0
20240627,194500,80688540,2555,2555,2555,2555,0
20240627,194400,80688540,2555,2555,2555,2555,0
20240627,194300,80688540,2555,2555,2555,2555,0
20240627,194200,80688540,2555,2555,2555,2555,0
20240627,194100,80688540,2555,2555,2555,2555,0
20240627,194000,80688540,2555,2555,2555,2555,0
20240627,193900,80688540,2555,2555,2555,2555,0
20240627,193800,80688540,2555,2555,2555,2555,0
20240627,193700,80688540,2555,2555,2555,2555,0
20240627,193600,80688540,2555,2555,2555,2555,0
20240627,193500,80688540,2555,2555,2555,2555,0
20240627,193400,80688540,2555,2555,2555,2555,0
20240627,193300,80688540,2555,2555,2555,2555,0
20240627,193200,80688540,2555,2555,2555,2555,0
20240627,193100,80688540,2555,2555,2555,2555,1248
20240627,193000,80688540,2555,2555,2555,2555,0
20240627,192900,80688540,2555,2555,2555,2555,0
20240627,192800,80688540,2555,2555,2555,2555,0
20240627,192700,80688540,2555,2555,2555,2555,0
20240627,192600,80688540,2555,2555,2555,2555,0
20240627,192500,80688540,2555,2555,2555,2555,0
20240627,192400,80688540,2555,2555,2555,2555,0
20240627,192300,80688540,2555,2555,2555,2555,0
20240627,192200,80688540,2555,2555,2555,2555,0
20240627,192100,80688540,2555,2555,2555,2555,0
20240627,192000,80688540,2555,2555,2555,2555,0
20240627,191900,80688540,2555,2555,2555,2555,0
20240627,191800,80688540,2555,2555,2555,2555,0
20240627,191700,80688540,2555,2555,2555,2555,0
20240627,191600,80688540,2555,2555,2555,2555,0
20240627,191500,80688540,2555,2555,2555,2555,0
20240627,191400,80688540,2555,2555,2555,2555,0
20240627,191300,80688540,2555,2555,2555,2555,0
20240627,191200,80688540,2555,2555,2555,2555,0
20240627,191100,80688540,2555,2555,2555,2555,0
20240627,191000,80688540,2555,2555,2555,2555,0
20240627,190900,80688540,2555,2555,2555,2555,0
20240627,190800,80688540,2555,2555,2555,2555,0
20240627,190700,80688540,2555,2555,2555,2555,0
20240627,190600,80688540,2555,2555,2555,2555,0
20240627,190500,80688540,2555,2555,2555,2555,0
20240627,190400,80688540,2555,2555,2555,2555,0
20240627,190300,80688540,2555,2555,2555,2555,0
20240627,190200,80688540,2555,2555,2555,2555,0
20240627,190100,80688540,2555,2555,2555,2555,1248
20240627,190000,80688540,2555,2555,2555,2555,0
20240627,185900,80688540,2555,2555,2555,2555,0
20240627,185800,80688540,2555,2555,2555,2555,0
20240627,185700,80688540,2555,2555,2555,2555,0
20240627,185600,80688540,2555,2555,2555,2555,0
20240627,185500,80688540,2555,2555,2555,2555,0
20240627,185400,80688540,2555,2555,2555,2555,0
20240627,185300,80688540,2555,2555,2555,2555,0
20240627,185200,80688540,2555,2555,2555,2555,0
20240627,185100,80688540,2555,2555,2555,2555,0
20240627,185000,80688540,2555,2555,2555,2555,0
20240627,184900,80688540,2555,2555,2555,2555,0
20240627,184800,80688540,2555,2555,2555,2555,0
20240627,184700,80688540,2555,2555,2555,2555,0
20240627,184600,80688540,2555,2555,2555,2555,0
20240627,184500,80688540,2555,2555,2555,2555,0
20240627,184400,80688540,2555,2555,2555,2555,0
20240627,184300,80688540,2555,2555,2555,2555,0
20240627,184200,80688540,2555,2555,2555,2555,0
20240627,184100,80688540,2555,2555,2555,2555,0
20240627,184000,80688540,2555,2555,2555,2555,0
20240627,183900,80688540,2555,2555,2555,2555,0
20240627,183800,80688540,2555,2555,2555,2555,0
20240627,183700,80688540,2555,2555,2555,2555,0
20240627,183600,80688540,2555,2555,2555,2555,0
20240627,183500,80688540,2555,2555,2555,2555,0
20240627,183400,80688540,2555,2555,2555,2555,0
20240627,183300,80688540,2555,2555,2555,2555,0
20240627,183200,80688540,2555,2555,2555,2555,0
20240627,183100,80688540,2555,2555,2555,2555,1248
20240627,183000,80688540,2555,2555,2555,2555,0
20240627,182900,80688540,2555,2555,2555,2555,0
20240627,182800,80688540,2555,2555,2555,2555,0
20240627,182700,80688540,2555,2555,2555,2555,0
20240627,182600,80688540,2555,2555,2555,2555,0
20240627,182500,80688540,2555,2555,2555,2555,0
20240627,182400,80688540,2555,2555,2555,2555,0
20240627,182300,80688540,2555,2555,2555,2555,0
20240627,182200,80688540,2555,2555,2555,2555,0
20240627,182100,80688540,2555,2555,2555,2555,0
20240627,182000,80688540,2555,2555,2555,2555,0
20240627,181900,80688540,2555,2555,2555,2555,0
20240627,181800,80688540,2555,2555,2555,2555,0
20240627,181700,80688540,2555,2555,2555,2555,0
20240627,181600,80688540,2555,2555,2555,2555,0
20240627,181500,80688540,2555,2555,2555,2555,0
20240627,181400,80688540,2555,2555,2555,2555,0
20240627,181300,80688540,2555,2555,2555,2555,0
20240627,181200,80688540,2555,2555,2555,2555,0
20240627,181100,80688540,2555,2555,2555,2555,0
20240627,181000,80688540,2555,2555,2555,2555,0
20240627,180900,80688540,2555,2555,2555,2555,0
20240627,180800,80688540,2555,2555,2555,2555,0
20240627,180700,80688540,2555,2555,2555,2555,0
20240627,180600,80688540,2555,2555,2555,2555,0
20240627,180500,80688540,2555,2555,2555,2555,0
20240627,180400,80688540,2555,2555,2555,2555,0
20240627,180300,80688540,2555,2555,2555,2555,0
20240627,180200,80688540,2555,2555,2555,2555,0
20240627,180100,80688540,2555,2555,2555,2555,1248
20240627,180000,80688540,2555,2555,2555,2555,0
20240627,175900,80688540,2555,2555,2555,2555,0
20240627,175800,80688540,2555,2555,2555,2555,0
20240627,175700,80688540,2555,2555,2555,2555,0
20240627,175600,80688540,2555,2555,2555,2555,0
20240627,175500,80688540,2555,2555,2555,2555,0
20240627,175400,80688540,2555,2555,2555,2555,0
20240627,175300,80688540,2555,2555,2555,2555,0
20240627,175200,80688540,2555,2555,2555,2555,0
20240627,175100,80688540,2555,2555,2555,2555,0
20240627,175000,80688540,2555,2555,2555,2555,0
20240627,174900,80688540,2555,2555,2555,2555,0
20240627,174800,80688540,2555,2555,2555,2555,0
20240627,174700,80688540,2555,2555,2555,2555,0
20240627,174600,80688540,2555,2555,2555,2555,0
20240627,174500,80688540,2555,2555,2555,2555,0
20240627,174400,80688540,2555,2555,2555,2555,0
20240627,174300,80688540,2555,2555,2555,2555,0
20240627,174200,80688540,2555,2555,2555,2555,0
20240627,174100,80688540,2555,2555,2555,2555,0
20240627,174000,80688540,2555,2555,2555,2555,0
20240627,173900,80688540,2555,2555,2555,2555,0
20240627,173800,80688540,2555,2555,2555,2555,0
20240627,173700,80688540,2555,2555,2555,2555,0
20240627,173600,80688540,2555,2555,2555,2555,0
20240627,173500,80688540,2555,2555,2555,2555,0
20240627,173400,80688540,2555,2555,2555,2555,0
20240627,173300,80688540,2555,2555,2555,2555,0
20240627,173200,80688540,2555,2555,2555,2555,0
20240627,173100,80688540,2555,2555,2555,2555,1248
20240627,173000,80688540,2555,2555,2555,2555,0
20240627,172900,80688540,2555,2555,2555,2555,0
20240627,172800,80688540,2555,2555,2555,2555,0
20240627,172700,80688540,2555,2555,2555,2555,0
20240627,172600,80688540,2555,2555,2555,2555,0
20240627,172500,80688540,2555,2555,2555,2555,0
20240627,172400,80688540,2555,2555,2555,2555,0
20240627,172300,80688540,2555,2555,2555,2555,0
20240627,172200,80688540,2555,2555,2555,2555,0
20240627,172100,80688540,2555,2555,2555,2555,0
20240627,172000,80688540,2555,2555,2555,2555,0
20240627,171900,80688540,2555,2555,2555,2555,0
20240627,171800,80688540,2555,2555,2555,2555,0
20240627,171700,80688540,2555,2555,2555,2555,0
20240627,171600,80688540,2555,2555,2555,2555,0
20240627,171500,80688540,2555,2555,2555,2555,0
20240627,171400,80688540,2555,2555,2555,2555,0
20240627,171300,80688540,2555,2555,2555,2555,0
20240627,171200,80688540,2555,2555,2555,2555,0
20240627,171100,80688540,2555,2555,2555,2555,0
20240627,171000,80688540,2555,2555,2555,2555,0
20240627,170900,80688540,2555,2555,2555,2555,0
20240627,170800,80688540,2555,2555,2555,2555,0
20240627,170700,80688540,2555,2555,2555,2555,0
20240627,170600,80688540,2555,2555,2555,2555,0
20240627,170500,80688540,2555,2555,2555,2555,0
20240627,170400,80688540,2555,2555,2555,2555,0
20240627,170300,80688540,2555,2555,2555,2555,0
20240627,170200,80688540,2555,2555,2555,2555,0
20240627,170100,80688540,2555,2555,2555,2555,1248
20240627,170000,80688540,2555,2555,2555,2555,0
20240627,165900,80688540,2555,2555,2555,2555,0
20240627,165800,80688540,2555,2555,2555,2555,0
20240627,165700,80688540,2555,2555,2555,2555,0
20240627,165600,80688540,2555,2555,2555,2555,0
20240627,165500,80688540,2555,2555,2555,2555,0
20240627,165400,80688540,2555,2555,2555,2555,0
20240627,165300,80688540,2555,2555,2555,2555,0
20240627,165200,80688540,2555,2555,2555,2555,0
20240627,165100,80688540,2555,2555,2555,2555,0
20240627,165000,80688540,2555,2555,2555,2555,0
20240627,164900,80688540,2555,2555,2555,2555,0
20240627,164800,80688540,2555,2555,2555,2555,0
20240627,164700,80688540,2555,2555,2555,2555,0
20240627,164600,80688540,2555,2555,2555,2555,0
20240627,164500,80688540,2555,2555,2555,2555,0
20240627,164400,80688540,2555,2555,2555,2555,0
20240627,164300,80688540,2555,2555,2555,2555,0
20240627,164200,80688540,2555,2555,2555,2555,0
20240627,164100,80688540,2555,2555,2555,2555,0
20240627,164000,80688540,2555,2555,2555,2555,0
20240627,163900,80688540,2555,2555,2555,2555,0
20240627,163800,80688540,2555,2555,2555,2555,0
20240627,163700,80688540,2555,2555,2555,2555,0
20240627,163600,80688540,2555,2555,2555,2555,0
20240627,163500,80688540,2555,2555,2555,2555,0
20240627,163400,80688540,2555,2555,2555,2555,0
20240627,163300,80688540,2555,2555,2555,2555,0
20240627,163200,80688540,2555,2555,2555,2555,0
20240627,163100,80688540,2555,2555,2555,2555,1248
20240627,163000,80688540,2555,2555,2555,2555,0
20240627,162900,80688540,2555,2555,2555,2555,0
20240627,162800,80688540,2555,2555,2555,2555,0
20240627,162700,80688540,2555,2555,2555,2555,0
20240627,162600,80688540,2555,2555,2555,2555,0
20240627,162500,80688540,2555,2555,2555,2555,0
20240627,162400,80688540,2555,2555,2555,2555,0
20240627,162300,80688540,2555,2555,2555,2555,0
20240627,162200,80688540,2555,2555,2555,2555,0
20240627,162100,80688540,2555,2555,2555,2555,0
20240627,162000,80688540,2555,2555,2555,2555,0
20240627,161900,80688540,2555,2555,2555,2555,0
20240627,161800,80688540,2555,2555,2555,2555,0
20240627,161700,80688540,2555,2555,2555,2555,0
20240627,161600,80688540,2555,2555,2555,2555,0
20240627,161500,80688540,2555,2555,2555,2555,0
20240627,161400,80688540,2555,2555,2555,2555,0
20240627,161300,80688540,2555,2555,2555,2555,0
20240627,161200,80688540,2555,2555,2555,2555,0
20240627,161100,80688540,2555,2555,2555,2555,0
20240627,161000,80688540,2555,2555,2555,2555,0
20240627,160900,80688540,2555,2555,2555,2555,0
20240627,160800,80688540,2555,2555,2555,2555,0
20240627,160700,80688540,2555,2555,2555,2555,0
20240627,160600,80688540,2555,2555,2555,2555,0
20240627,160500,80688540,2555,2555,2555,2555,0
20240627,160400,80688540,2555,2555,2555,2555,0
20240627,160300,80688540,2555,2555,2555,2555,0
20240627,160200,80688540,2555,2555,2555,2555,0
20240627,160100,80688540,2555,2555,2555,2555,1248
20240627,160000,80688540,2555,2555,2555,2555,0
20240627,155900,80688540,2555,2555,2555,2555,0
20240627,155800,80688540,2555,2555,2555,2555,0
20240627,155700,80688540,2555,2555,2555,2555,0
20240627,155600,80688540,2555,2555,2555,2555,0
20240627,155500,80688540,2555,2555,2555,2555,0
20240627,155400,80688540,2555,2555,2555,2555,0
20240627,155300,80688540,2555,2555,2555,2555,0
20240627,155200,80688540,2555,2555,2555,2555,0
20240627,155100,80688540,2555,2555,2555,2555,0
20240627,155000,80688540,2555,2555,2555,2555,0
20240627,154900,80688540,2555,2555,2555,2555,0
20240627,154800,80688540,2555,2555,2555,2555,0
20240627,154700,80688540,2555,2555,2555,2555,0
20240627,154600,80688540,2555,2555,2555,2555,0
20240627,154500,80688540,2555,2555,2555,2555,0
20240627,154400,80688540,2555,2555,2555,2555,0
20240627,154300,80688540,2555,2555,2555,2555,0
20240627,154200,80688540,2555,2555,2555,2555,0
20240627,154100,80688540,2555,2555,2555,2555,0
20240627,154000,80688540,2555,2555,2555,2555,0
20240627,153900,80688540,2555,2555,2555,2555,0
20240627,153800,80688540,2555,2555,2555,2555,0
20240627,153700,80688540,2555,2555,2555,2555,0
20240627,153600,80688540,2555,2555,2555,2555,0
20240627,153500,80688540,2555,2555,2555,2555,0
20240627,153400,80688540,2555,2555,2555,2555,0
20240627,153300,80688540,2555,2555,2555,2555,0
20240627,153200,80688540,2555,2555,2555,2555,0
20240627,153100,80688540,2555,2555,2555,2555,1248
20240627,153000,80688540,2555,2555,2555,2555,1248
20240627,152900,77499900,2555,2555,2555,2555,0
20240627,152800,77499900,2555,2555,2555,2555,0
20240627,152700,77499900,2555,2555,2555,2555,0
20240627,152600,77499900,2555,2555,2555,2555,0
20240627,152500,77499900,2555,2555,2555,2555,0
20240627,152400,77499900,2555,2555,2555,2555,0
20240627,152300,77499900,2555,2555,2555,2555,0
20240627,152200,77499900,2555,2555,2555,2555,0
20240627,152100,77499900,2555,2555,2555,2555,0
20240627,152000,77499900,2555,2555,2555,2555,0
20240627,151900,77499900,2555,2530,2555,2530,159
20240627,151800,77097605,2555,2555,2555,2555,0
20240627,151700,77097605,2555,2555,2555,2555,1
20240627,151600,77095050,2530,2530,2530,2530,0
20240627,151500,77095050,2530,2535,2535,2530,742
20240627,151400,75217475,2555,2555,2555,2555,0
20240627,151300,75217475,2555,2555,2555,2555,0
20240627,151200,75217475,2555,2555,2555,2555,0
20240627,151100,75217475,2555,2555,2555,2555,0
20240627,151000,75217475,2555,2535,2555,2530,341
20240627,150900,74353620,2540,2540,2540,2540,0
20240627,150800,74353620,2540,2540,2540,2540,0
20240627,150700,74353620,2540,2540,2540,2540,8
20240627,150600,74333300,2545,2545,2545,2545,0
20240627,150500,74333300,2545,2545,2545,2545,39
20240627,150400,74234045,2545,2545,2545,2545,0
20240627,150300,74234045,2545,2545,2545,2545,2
20240627,150200,74228955,2545,2545,2545,2545,0
20240627,150100,74228955,2545,2545,2545,2545,1
20240627,150000,74226410,2535,2535,2535,2535,0
20240627,145900,74226410,2535,2535,2535,2535,746
20240627,145800,72335300,2555,2555,2555,2555,2
20240627,145700,72330190,2555,2555,2555,2555,1
20240627,145600,72327635,2535,2535,2535,2535,0
20240627,145500,72327635,2535,2535,2535,2535,10
20240627,145400,72302285,2555,2555,2555,2555,0
20240627,145300,72302285,2555,2555,2555,2555,0
20240627,145200,72302285,2555,2555,2555,2555,1
20240627,145100,72299730,2530,2550,2550,2530,3030
20240627,145000,64609020,2555,2555,2555,2555,126
20240627,144900,64287090,2555,2555,2555,2555,0
20240627,144800,64287090,2555,2555,2555,2555,0
20240627,144700,64287090,2555,2555,2555,2555,0
20240627,144600,64287090,2555,2555,2555,2555,0
20240627,144500,64287090,2555,2555,2555,2555,0
20240627,144400,64287090,2555,2555,2555,2555,6
20240627,144300,64271760,2565,2565,2565,2565,4
20240627,144200,64261500,2565,2565,2565,2565,4
20240627,144100,64251240,2555,2555,2555,2555,0
20240627,144000,64251240,2555,2555,2555,2555,0
20240627,143900,64251240,2555,2555,2555,2555,0
20240627,143800,64251240,2555,2555,2555,2555,0
20240627,143700,64251240,2555,2555,2555,2555,0
20240627,143600,64251240,2555,2555,2555,2555,0
20240627,143500,64251240,2555,2560,2560,2555,246
20240627,143400,63622460,2560,2560,2560,2560,0
20240627,143300,63622460,2560,2560,2560,2560,0
20240627,143200,63622460,2560,2560,2560,2560,0
20240627,143100,63622460,2560,2560,2560,2560,1
20240627,143000,63619900,2565,2565,2565,2565,0
20240627,142900,63619900,2565,2565,2565,2565,0
20240627,142800,63619900,2565,2560,2565,2560,8
20240627,142700,63599405,2560,2565,2565,2560,82
20240627,142600,63389200,2555,2555,2555,2555,0
20240627,142500,63389200,2555,2555,2555,2555,0
20240627,142400,63389200,2555,2555,2555,2555,0
20240627,142300,63389200,2555,2555,2555,2555,83
20240627,142200,63177135,2555,2555,2555,2555,0
20240627,142100,63177135,2555,2555,2555,2555,0
20240627,142000,63177135,2555,2555,2555,2555,0
20240627,141900,63177135,2555,2555,2555,2555,0
20240627,141800,63177135,2555,2555,2555,2555,0
20240627,141700,63177135,2555,2555,2555,2555,0
20240627,141600,63177135,2555,2555,2555,2555,0
20240627,141500,63177135,2555,2555,2555,2555,0
20240627,141400,63177135,2555,2555,2555,2555,0
20240627,141300,63177135,2555,2555,2555,2555,0
20240627,141200,63177135,2555,2555,2555,2555,0
20240627,141100,63177135,2555,2555,2555,2555,0
20240627,141000,63177135,2555,2555,2555,2555,0
20240627,140900,63177135,2555,2555,2555,2555,0
20240627,140800,63177135,2555,2555,2555,2555,0
20240627,140700,63177135,2555,2555,2555,2555,0
20240627,140600,63177135,2555,2555,2555,2555,0
20240627,140500,63177135,2555,2555,2555,2555,0
20240627,140400,63177135,2555,2555,2555,2555,0
20240627,140300,63177135,2555,2560,2560,2555,155
20240627,140200,62781045,2560,2560,2560,2560,0
20240627,140100,62781045,2560,2560,2560,2560,0
20240627,140000,62781045,2560,2560,2560,2560,0
20240627,135900,62781045,2560,2560,2560,2560,0
20240627,135800,62781045,2560,2560,2560,2560,0
20240627,135700,62781045,2560,2560,2560,2560,0
20240627,135600,62781045,2560,2560,2560,2560,0
20240627,135500,62781045,2560,2560,2560,2560,0
20240627,135400,62781045,2560,2560,2560,2560,0
20240627,135300,62781045,2560,2560,2560,2560,0
20240627,135200,62781045,2560,2560,2560,2560,0
20240627,135100,62781045,2560,2560,2560,2560,0
20240627,135000,62781045,2560,2560,2560,2560,0
20240627,134900,62781045,2560,2560,2560,2560,0
20240627,134800,62781045,2560,2560,2560,2560,0
20240627,134700,62781045,2560,2560,2560,2560,0
20240627,134600,62781045,2560,2560,2560,2560,0
20240627,134500,62781045,2560,2560,2560,2560,0
20240627,134400,62781045,2560,2560,2560,2560,0
20240627,134300,62781045,2560,2560,2560,2560,0
20240627,134200,62781045,2560,2560,2560,2560,0
20240627,134100,62781045,2560,2560,2560,2560,97
20240627,134000,62532725,2560,2560,2560,2560,0
20240627,133900,62532725,2560,2560,2560,2560,307
20240627,133800,61746805,2560,2560,2560,2560,0
20240627,133700,61746805,2560,2560,2575,2560,413
20240627,133600,60688025,2575,2575,2575,2575,0
20240627,133500,60688025,2575,2575,2575,2575,0
20240627,133400,60688025,2575,2575,2575,2575,0
20240627,133300,60688025,2575,2575,2575,2575,0
20240627,133200,60688025,2575,2575,2575,2575,0
20240627,133100,60688025,2575,2575,2575,2575,0
20240627,133000,60688025,2575,2575,2575,2575,0
20240627,132900,60688025,2575,2575,2575,2575,0
20240627,132800,60688025,2575,2575,2575,2575,0
20240627,132700,60688025,2575,2575,2575,2575,0
20240627,132600,60688025,2575,2575,2575,2575,0
20240627,132500,60688025,2575,2575,2575,2575,0
20240627,132400,60688025,2575,2575,2575,2575,0
20240627,132300,60688025,2575,2575,2575,2575,0
20240627,132200,60688025,2575,2560,2575,2560,40
20240627,132100,60585475,2560,2560,2560,2560,62
20240627,132000,60426755,2560,2560,2560,2560,62
20240627,131900,60268035,2570,2570,2570,2570,0
20240627,131800,60268035,2570,2570,2570,2570,0
20240627,131700,60268035,2570,2570,2570,2570,0
20240627,131600,60268035,2570,2570,2570,2570,5
20240627,131500,60255185,2570,2570,2570,2570,0
20240627,131400,60255185,2570,2570,2570,2570,0
20240627,131300,60255185,2570,2570,2570,2570,0
20240627,131200,60255185,2570,2570,2570,2570,0
20240627,131100,60255185,2570,2570,2570,2570,0
20240627,131000,60255185,2570,2570,2570,2570,0
20240627,130900,60255185,2570,2570,2570,2570,0
20240627,130800,60255185,2570,2570,2570,2570,0
20240627,130700,60255185,2570,2570,2570,2570,0
20240627,130600,60255185,2570,2570,2570,2570,0
20240627,130500,60255185,2570,2570,2570,2570,0
20240627,130400,60255185,2570,2570,2570,2570,0
20240627,130300,60255185,2570,2570,2570,2570,0
20240627,130200,60255185,2570,2570,2570,2570,0
20240627,130100,60255185,2570,2570,2570,2570,1
20240627,130000,60252615,2575,2575,2575,2575,0
20240627,125900,60252615,2575,2575,2575,2575,0
20240627,125800,60252615,2575,2575,2575,2575,0
20240627,125700,60252615,2575,2575,2575,2575,0
20240627,125600,60252615,2575,2575,2575,2575,0
20240627,125500,60252615,2575,2575,2575,2575,0
20240627,125400,60252615,2575,2575,2575,2575,0
20240627,125300,60252615,2575,2575,2575,2575,0
20240627,125200,60252615,2575,2575,2575,2575,1
20240627,125100,60250040,2560,2560,2560,2560,0
20240627,125000,60250040,2560,2560,2560,2560,0
20240627,124900,60250040,2560,2560,2560,2560,0
20240627,124800,60250040,2560,2565,2565,2560,800
20240627,124700,58201935,2560,2560,2560,2560,0
20240627,124600,58201935,2560,2560,2560,2560,0
20240627,124500,58201935,2560,2560,2560,2560,1576
20240627,124400,54167375,2560,2560,2560,2560,0
20240627,124300,54167375,2560,2560,2560,2560,800
20240627,124200,52119375,2560,2560,2560,2560,200
20240627,124100,51607375,2560,2560,2560,2560,221
20240627,124000,51041615,2565,2565,2565,2565,0
20240627,123900,51041615,2565,2565,2565,2565,0
20240627,123800,51041615,2565,2565,2565,2565,0
20240627,123700,51041615,2565,2565,2565,2565,394
20240627,123600,50031005,2565,2565,2565,2565,0
20240627,123500,50031005,2565,2565,2565,2565,0
20240627,123400,50031005,2565,2565,2565,2565,0
20240627,123300,50031005,2565,2565,2565,2565,0
20240627,123200,50031005,2565,2565,2565,2565,0
20240627,123100,50031005,2565,2565,2565,2565,0
20240627,123000,50031005,2565,2565,2565,2565,0
20240627,122900,50031005,2565,2565,2565,2565,0
20240627,122800,50031005,2565,2565,2565,2565,0
20240627,122700,50031005,2565,2565,2565,2565,0
20240627,122600,50031005,2565,2565,2565,2565,0
20240627,122500,50031005,2565,2565,2565,2565,41
20240627,122400,49925840,2565,2565,2565,2565,9
20240627,122300,49902755,2565,2565,2565,2565,43
20240627,122200,49792460,2565,2565,2565,2565,27
20240627,122100,49723205,2565,2565,2565,2565,45
20240627,122000,49607780,2565,2565,2565,2565,12
20240627,121900,49577000,2565,2565,2565,2565,54
20240627,121800,49438490,2565,2565,2565,2565,684
20240627,121700,47684030,2570,2570,2570,2570,0
20240627,121600,47684030,2570,2570,2570,2570,0
20240627,121500,47684030,2570,2570,2570,2570,0
20240627,121400,47684030,2570,2570,2570,2570,0
20240627,121300,47684030,2570,2570,2570,2570,0
20240627,121200,47684030,2570,2570,2570,2570,0
20240627,121100,47684030,2570,2570,2570,2570,0
20240627,121000,47684030,2570,2570,2570,2570,19
20240627,120900,47635200,2570,2570,2570,2570,420
20240627,120800,46555800,2575,2575,2575,2575,0
20240627,120700,46555800,2575,2575,2575,2575,0
20240627,120600,46555800,2575,2575,2575,2575,0
20240627,120500,46555800,2575,2580,2580,2575,1092
20240627,120400,43742855,2580,2580,2580,2580,0
20240627,120300,43742855,2580,2580,2580,2580,9
20240627,120200,43719635,2575,2575,2575,2575,1
20240627,120100,43717060,2580,2580,2580,2580,0
20240627,120000,43717060,2580,2580,2580,2580,12
20240627,115900,43686100,2580,2580,2580,2580,0
20240627,115800,43686100,2580,2580,2580,2580,0
20240627,115700,43686100,2580,2580,2580,2580,0
20240627,115600,43686100,2580,2580,2580,2580,0
20240627,115500,43686100,2580,2580,2580,2580,0
20240627,115400,43686100,2580,2580,2580,2580,0
20240627,115300,43686100,2580,2580,2580,2580,20
20240627,115200,43634500,2580,2580,2580,2580,20
20240627,115100,43582900,2580,2580,2580,2580,40
20240627,115000,43479700,2580,2580,2580,2580,0
20240627,114900,43479700,2580,2580,2580,2580,20
20240627,114800,43428100,2580,2580,2580,2580,20
20240627,114700,43376500,2580,2580,2580,2580,0
20240627,114600,43376500,2580,2580,2580,2580,0
20240627,114500,43376500,2580,2580,2580,2580,0
20240627,114400,43376500,2580,2580,2580,2580,0
20240627,114300,43376500,2580,2580,2580,2580,0
20240627,114200,43376500,2580,2580,2580,2580,11
20240627,114100,43348120,2575,2575,2575,2575,50
20240627,114000,43219370,2575,2575,2575,2575,58
20240627,113900,43070020,2575,2575,2575,2575,3298
20240627,113800,34577670,2575,2575,2575,2575,0
20240627,113700,34577670,2575,2575,2575,2575,0
20240627,113600,34577670,2575,2575,2575,2575,0
20240627,113500,34577670,2575,2575,2575,2575,0
20240627,113400,34577670,2575,2575,2575,2575,0
20240627,113300,34577670,2575,2565,2575,2565,3147
20240627,113200,26475615,2575,2575,2575,2575,0
20240627,113100,26475615,2575,2575,2575,2575,65
20240627,113000,26308240,2580,2580,2580,2580,0
20240627,112900,26308240,2580,2580,2580,2580,0
20240627,112800,26308240,2580,2580,2580,2580,0
20240627,112700,26308240,2580,2580,2580,2580,0
20240627,112600,26308240,2580,2580,2580,2580,0
20240627,112500,26308240,2580,2580,2580,2580,0
20240627,112400,26308240,2580,2580,2580,2580,0
20240627,112300,26308240,2580,2580,2580,2580,0
20240627,112200,26308240,2580,2580,2580,2580,0
20240627,112100,26308240,2580,2580,2580,2580,0
20240627,112000,26308240,2580,2580,2580,2580,0
20240627,111900,26308240,2580,2580,2580,2580,0
20240627,111800,26308240,2580,2580,2580,2580,0
20240627,111700,26308240,2580,2580,2580,2580,0
20240627,111600,26308240,2580,2580,2580,2580,0
20240627,111500,26308240,2580,2580,2580,2580,100
20240627,111400,26050240,2585,2585,2585,2585,0
20240627,111300,26050240,2585,2585,2585,2585,0
20240627,111200,26050240,2585,2585,2585,2585,2
20240627,111100,26045070,2565,2565,2565,2565,0
20240627,111000,26045070,2565,2575,2575,2565,1630
20240627,110900,21855545,2580,2580,2580,2580,0
20240627,110800,21855545,2580,2580,2580,2580,0
20240627,110700,21855545,2580,2580,2580,2580,0
20240627,110600,21855545,2580,2580,2580,2580,0
20240627,110500,21855545,2580,2580,2580,2580,0
20240627,110400,21855545,2580,2580,2580,2580,14
20240627,110300,21819425,2575,2575,2575,2575,2
20240627,110200,21814275,2575,2575,2575,2575,0
20240627,110100,21814275,2575,2575,2575,2575,151
20240627,110000,21425450,2575,2575,2575,2575,50
20240627,105900,21296700,2575,2575,2575,2575,2022
20240627,105800,16090050,2575,2575,2575,2575,1521
20240627,105700,12173475,2580,2580,2580,2580,0
20240627,105600,12173475,2580,2580,2580,2580,14
20240627,105500,12137355,2580,2575,2580,2575,2
20240627,105400,12132200,2580,2580,2580,2580,0
20240627,105300,12132200,2580,2580,2580,2580,0
20240627,105200,12132200,2580,2580,2580,2580,10
20240627,105100,12106400,2580,2580,2580,2580,15
20240627,105000,12067700,2580,2580,2580,2580,10
20240627,104900,12041900,2580,2580,2580,2580,360
20240627,104800,11113100,2580,2580,2580,2580,0
20240627,104700,11113100,2580,2580,2580,2580,0
20240627,104600,11113100,2580,2580,2580,2580,4
20240627,104500,11102780,2580,2580,2580,2580,46
20240627,104400,10984100,2585,2585,2585,2585,8
20240627,104300,10963420,2580,2580,2580,2580,19
20240627,104200,10914400,2585,2585,2585,2585,4
20240627,104100,10904060,2575,2575,2575,2575,18
20240627,104000,10857710,2575,2575,2575,2575,0
20240627,103900,10857710,2575,2575,2575,2575,0
20240627,103800,10857710,2575,2575,2575,2575,0
20240627,103700,10857710,2575,2575,2575,2575,0
20240627,103600,10857710,2575,2575,2575,2575,0
20240627,103500,10857710,2575,2575,2575,2575,0
20240627,103400,10857710,2575,2575,2575,2575,200
20240627,103300,10342710,2575,2575,2575,2575,0
20240627,103200,10342710,2575,2575,2575,2575,0
20240627,103100,10342710,2575,2575,2575,2575,0
20240627,103000,10342710,2575,2575,2575,2575,0
20240627,102900,10342710,2575,2580,2580,2575,100
20240627,102800,10085125,2585,2585,2585,2585,15
20240627,102700,10046350,2580,2580,2580,2580,0
20240627,102600,10046350,2580,2580,2580,2580,5
20240627,102500,10033450,2580,2580,2580,2580,0
20240627,102400,10033450,2580,2580,2580,2580,0
20240627,102300,10033450,2580,2580,2580,2580,0
20240627,102200,10033450,2580,2580,2580,2580,0
20240627,102100,10033450,2580,2580,2580,2580,0
20240627,102000,10033450,2580,2580,2580,2580,967
20240627,101900,7538590,2580,2580,2580,2580,500
20240627,101800,6248590,2580,2580,2580,2580,0
20240627,101700,6248590,2580,2580,2580,2580,0
20240627,101600,6248590,2580,2580,2580,2580,1
20240627,101500,6246010,2580,2580,2580,2580,0
20240627,101400,6246010,2580,2580,2580,2580,0
20240627,101300,6246010,2580,2580,2580,2580,149
20240627,101200,5861590,2580,2580,2580,2580,81
20240627,101100,5652610,2575,2575,2575,2575,0
20240627,101000,5652610,2575,2575,2575,2575,78
20240627,100900,5451760,2580,2580,2580,2580,0
20240627,100800,5451760,2580,2580,2580,2580,0
20240627,100700,5451760,2580,2580,2580,2580,0
20240627,100600,5451760,2580,2580,2580,2580,0
20240627,100500,5451760,2580,2580,2580,2580,0
20240627,100400,5451760,2580,2580,2580,2580,62
20240627,100300,5291800,2580,2580,2580,2580,0
20240627,100200,5291800,2580,2580,2580,2580,0
20240627,100100,5291800,2580,2580,2580,2580,11
20240627,100000,5263420,2575,2575,2575,2575,0
20240627,095900,5263420,2575,2575,2575,2575,0
20240627,095800,5263420,2575,2575,2575,2575,0
20240627,095700,5263420,2575,2575,2575,2575,0
20240627,095600,5263420,2575,2575,2575,2575,0
20240627,095500,5263420,2575,2575,2575,2575,1
20240627,095400,5260845,2580,2580,2580,2580,0
20240627,095300,5260845,2580,2580,2580,2580,0
20240627,095200,5260845,2580,2580,2580,2580,23
20240627,095100,5201505,2575,2575,2575,2575,50
20240627,095000,5072755,2575,2575,2575,2575,0
20240627,094900,5072755,2575,2575,2575,2575,0
20240627,094800,5072755,2575,2575,2575,2575,0
20240627,094700,5072755,2575,2575,2575,2575,0
20240627,094600,5072755,2575,2575,2575,2575,0
20240627,094500,5072755,2575,2575,2575,2575,0
20240627,094400,5072755,2575,2575,2575,2575,0
20240627,094300,5072755,2575,2575,2575,2575,0
20240627,094200,5072755,2575,2575,2575,2575,0
20240627,094100,5072755,2575,2575,2575,2575,0
20240627,094000,5072755,2575,2575,2575,2575,1
20240627,093900,5070180,2580,2580,2580,2580,0
20240627,093800,5070180,2580,2580,2580,2580,0
20240627,093700,5070180,2580,2580,2580,2580,0
20240627,093600,5070180,2580,2580,2580,2580,512
20240627,093500,3749220,2580,2580,2580,2580,0
20240627,093400,3749220,2580,2580,2580,2580,0
20240627,093300,3749220,2580,2580,2580,2580,0
20240627,093200,3749220,2580,2580,2580,2580,0
20240627,093100,3749220,2580,2580,2580,2580,0
20240627,093000,3749220,2580,2580,2580,2580,0
20240627,092900,3749220,2580,2585,2585,2580,3
20240627,092800,3741475,2570,2570,2570,2570,0
20240627,092700,3741475,2570,2570,2570,2570,0
20240627,092600,3741475,2570,2570,2570,2570,0
20240627,092500,3741475,2570,2570,2570,2570,0
20240627,092400,3741475,2570,2570,2570,2570,0
20240627,092300,3741475,2570,2570,2570,2570,0
20240627,092200,3741475,2570,2570,2570,2570,120
20240627,092100,3433075,2575,2575,2585,2575,269
20240627,092000,2739435,2575,2575,2575,2575,0
20240627,091900,2739435,2575,2575,2575,2575,13
20240627,091800,2705960,2575,2575,2575,2575,290
20240627,091700,1959210,2575,2575,2575,2575,0
20240627,091600,1959210,2575,2575,2575,2575,0
20240627,091500,1959210,2575,2575,2575,2575,0
20240627,091400,1959210,2575,2575,2575,2575,0
20240627,091300,1959210,2575,2575,2575,2575,62
20240627,091200,1799560,2575,2575,2575,2575,190
20240627,091100,1310310,2570,2570,2570,2570,0
20240627,091000,1310310,2570,2570,2570,2570,257
20240627,090900,649820,2570,2570,2570,2570,0
20240627,090800,649820,2570,2570,2570,2570,7
20240627,090700,631830,2570,2575,2575,2570,115
20240627,090600,336235,2570,2570,2570,2570,5
20240627,090500,323385,2570,2570,2570,2570,10
20240627,090400,297685,2570,2570,2570,2570,3
20240627,090300,289975,2565,2565,2565,2565,37
20240627,090200,195070,2565,2565,2565,2565,0
20240627,090100,195070,2565,2565,2565,2565,0
20240627,090000,195070,2565,2575,2575,2565,76