KissMeData/049430/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,193200,453774030,9010,9010,9010,9010,210
20240627,193100,453774030,9010,9010,9010,9010,0
20240627,193000,453774030,9010,9010,9010,9010,0
20240627,192900,453774030,9010,9010,9010,9010,0
20240627,192800,453774030,9010,9010,9010,9010,0
20240627,192700,453774030,9010,9010,9010,9010,0
20240627,192600,453774030,9010,9010,9010,9010,0
20240627,192500,453774030,9010,9010,9010,9010,0
20240627,192400,453774030,9010,9010,9010,9010,0
20240627,192300,453774030,9010,9010,9010,9010,0
20240627,192200,453774030,9010,9010,9010,9010,0
20240627,192100,453774030,9010,9010,9010,9010,0
20240627,192000,453774030,9010,9010,9010,9010,0
20240627,191900,453774030,9010,9010,9010,9010,0
20240627,191800,453774030,9010,9010,9010,9010,0
20240627,191700,453774030,9010,9010,9010,9010,0
20240627,191600,453774030,9010,9010,9010,9010,0
20240627,191500,453774030,9010,9010,9010,9010,0
20240627,191400,453774030,9010,9010,9010,9010,0
20240627,191300,453774030,9010,9010,9010,9010,0
20240627,191200,453774030,9010,9010,9010,9010,0
20240627,191100,453774030,9010,9010,9010,9010,0
20240627,191000,453774030,9010,9010,9010,9010,0
20240627,190900,453774030,9010,9010,9010,9010,0
20240627,190800,453774030,9010,9010,9010,9010,0
20240627,190700,453774030,9010,9010,9010,9010,0
20240627,190600,453774030,9010,9010,9010,9010,0
20240627,190500,453774030,9010,9010,9010,9010,0
20240627,190400,453774030,9010,9010,9010,9010,0
20240627,190300,453774030,9010,9010,9010,9010,0
20240627,190200,453774030,9010,9010,9010,9010,210
20240627,190100,453774030,9010,9010,9010,9010,0
20240627,190000,453774030,9010,9010,9010,9010,0
20240627,185900,453774030,9010,9010,9010,9010,0
20240627,185800,453774030,9010,9010,9010,9010,0
20240627,185700,453774030,9010,9010,9010,9010,0
20240627,185600,453774030,9010,9010,9010,9010,0
20240627,185500,453774030,9010,9010,9010,9010,0
20240627,185400,453774030,9010,9010,9010,9010,0
20240627,185300,453774030,9010,9010,9010,9010,0
20240627,185200,453774030,9010,9010,9010,9010,0
20240627,185100,453774030,9010,9010,9010,9010,0
20240627,185000,453774030,9010,9010,9010,9010,0
20240627,184900,453774030,9010,9010,9010,9010,0
20240627,184800,453774030,9010,9010,9010,9010,0
20240627,184700,453774030,9010,9010,9010,9010,0
20240627,184600,453774030,9010,9010,9010,9010,0
20240627,184500,453774030,9010,9010,9010,9010,0
20240627,184400,453774030,9010,9010,9010,9010,0
20240627,184300,453774030,9010,9010,9010,9010,0
20240627,184200,453774030,9010,9010,9010,9010,0
20240627,184100,453774030,9010,9010,9010,9010,0
20240627,184000,453774030,9010,9010,9010,9010,0
20240627,183900,453774030,9010,9010,9010,9010,0
20240627,183800,453774030,9010,9010,9010,9010,0
20240627,183700,453774030,9010,9010,9010,9010,0
20240627,183600,453774030,9010,9010,9010,9010,0
20240627,183500,453774030,9010,9010,9010,9010,0
20240627,183400,453774030,9010,9010,9010,9010,0
20240627,183300,453774030,9010,9010,9010,9010,0
20240627,183200,453774030,9010,9010,9010,9010,210
20240627,183100,453774030,9010,9010,9010,9010,0
20240627,183000,453774030,9010,9010,9010,9010,0
20240627,182900,453774030,9010,9010,9010,9010,0
20240627,182800,453774030,9010,9010,9010,9010,0
20240627,182700,453774030,9010,9010,9010,9010,0
20240627,182600,453774030,9010,9010,9010,9010,0
20240627,182500,453774030,9010,9010,9010,9010,0
20240627,182400,453774030,9010,9010,9010,9010,0
20240627,182300,453774030,9010,9010,9010,9010,0
20240627,182200,453774030,9010,9010,9010,9010,0
20240627,182100,453774030,9010,9010,9010,9010,0
20240627,182000,453774030,9010,9010,9010,9010,0
20240627,181900,453774030,9010,9010,9010,9010,0
20240627,181800,453774030,9010,9010,9010,9010,0
20240627,181700,453774030,9010,9010,9010,9010,0
20240627,181600,453774030,9010,9010,9010,9010,0
20240627,181500,453774030,9010,9010,9010,9010,0
20240627,181400,453774030,9010,9010,9010,9010,0
20240627,181300,453774030,9010,9010,9010,9010,0
20240627,181200,453774030,9010,9010,9010,9010,0
20240627,181100,453774030,9010,9010,9010,9010,0
20240627,181000,453774030,9010,9010,9010,9010,0
20240627,180900,453774030,9010,9010,9010,9010,0
20240627,180800,453774030,9010,9010,9010,9010,0
20240627,180700,453774030,9010,9010,9010,9010,0
20240627,180600,453774030,9010,9010,9010,9010,0
20240627,180500,453774030,9010,9010,9010,9010,0
20240627,180400,453774030,9010,9010,9010,9010,0
20240627,180300,453774030,9010,9010,9010,9010,0
20240627,180200,453774030,9010,9010,9010,9010,210
20240627,180100,453774030,9010,9010,9010,9010,0
20240627,180000,453774030,9010,9010,9010,9010,0
20240627,175900,453774030,9010,9010,9010,9010,0
20240627,175800,453774030,9010,9010,9010,9010,0
20240627,175700,453774030,9010,9010,9010,9010,0
20240627,175600,453774030,9010,9010,9010,9010,0
20240627,175500,453774030,9010,9010,9010,9010,0
20240627,175400,453774030,9010,9010,9010,9010,0
20240627,175300,453774030,9010,9010,9010,9010,0
20240627,175200,453774030,9010,9010,9010,9010,0
20240627,175100,453774030,9010,9010,9010,9010,0
20240627,175000,453774030,9010,9010,9010,9010,0
20240627,174900,453774030,9010,9010,9010,9010,0
20240627,174800,453774030,9010,9010,9010,9010,0
20240627,174700,453774030,9010,9010,9010,9010,0
20240627,174600,453774030,9010,9010,9010,9010,0
20240627,174500,453774030,9010,9010,9010,9010,0
20240627,174400,453774030,9010,9010,9010,9010,0
20240627,174300,453774030,9010,9010,9010,9010,0
20240627,174200,453774030,9010,9010,9010,9010,0
20240627,174100,453774030,9010,9010,9010,9010,0
20240627,174000,453774030,9010,9010,9010,9010,0
20240627,173900,453774030,9010,9010,9010,9010,0
20240627,173800,453774030,9010,9010,9010,9010,0
20240627,173700,453774030,9010,9010,9010,9010,0
20240627,173600,453774030,9010,9010,9010,9010,0
20240627,173500,453774030,9010,9010,9010,9010,0
20240627,173400,453774030,9010,9010,9010,9010,0
20240627,173300,453774030,9010,9010,9010,9010,0
20240627,173200,453774030,9010,9010,9010,9010,210
20240627,173100,453774030,9010,9010,9010,9010,0
20240627,173000,453774030,9010,9010,9010,9010,0
20240627,172900,453774030,9010,9010,9010,9010,0
20240627,172800,453774030,9010,9010,9010,9010,0
20240627,172700,453774030,9010,9010,9010,9010,0
20240627,172600,453774030,9010,9010,9010,9010,0
20240627,172500,453774030,9010,9010,9010,9010,0
20240627,172400,453774030,9010,9010,9010,9010,0
20240627,172300,453774030,9010,9010,9010,9010,0
20240627,172200,453774030,9010,9010,9010,9010,0
20240627,172100,453774030,9010,9010,9010,9010,0
20240627,172000,453774030,9010,9010,9010,9010,0
20240627,171900,453774030,9010,9010,9010,9010,0
20240627,171800,453774030,9010,9010,9010,9010,0
20240627,171700,453774030,9010,9010,9010,9010,0
20240627,171600,453774030,9010,9010,9010,9010,0
20240627,171500,453774030,9010,9010,9010,9010,0
20240627,171400,453774030,9010,9010,9010,9010,0
20240627,171300,453774030,9010,9010,9010,9010,0
20240627,171200,453774030,9010,9010,9010,9010,0
20240627,171100,453774030,9010,9010,9010,9010,0
20240627,171000,453774030,9010,9010,9010,9010,0
20240627,170900,453774030,9010,9010,9010,9010,0
20240627,170800,453774030,9010,9010,9010,9010,0
20240627,170700,453774030,9010,9010,9010,9010,0
20240627,170600,453774030,9010,9010,9010,9010,0
20240627,170500,453774030,9010,9010,9010,9010,0
20240627,170400,453774030,9010,9010,9010,9010,0
20240627,170300,453774030,9010,9010,9010,9010,0
20240627,170200,453774030,9010,9010,9010,9010,210
20240627,170100,453774030,9010,9010,9010,9010,0
20240627,170000,453774030,9010,9010,9010,9010,0
20240627,165900,453774030,9010,9010,9010,9010,0
20240627,165800,453774030,9010,9010,9010,9010,0
20240627,165700,453774030,9010,9010,9010,9010,0
20240627,165600,453774030,9010,9010,9010,9010,0
20240627,165500,453774030,9010,9010,9010,9010,0
20240627,165400,453774030,9010,9010,9010,9010,0
20240627,165300,453774030,9010,9010,9010,9010,0
20240627,165200,453774030,9010,9010,9010,9010,0
20240627,165100,453774030,9010,9010,9010,9010,0
20240627,165000,453774030,9010,9010,9010,9010,0
20240627,164900,453774030,9010,9010,9010,9010,0
20240627,164800,453774030,9010,9010,9010,9010,0
20240627,164700,453774030,9010,9010,9010,9010,0
20240627,164600,453774030,9010,9010,9010,9010,0
20240627,164500,453774030,9010,9010,9010,9010,0
20240627,164400,453774030,9010,9010,9010,9010,0
20240627,164300,453774030,9010,9010,9010,9010,0
20240627,164200,453774030,9010,9010,9010,9010,0
20240627,164100,453774030,9010,9010,9010,9010,0
20240627,164000,453774030,9010,9010,9010,9010,0
20240627,163900,453774030,9010,9010,9010,9010,0
20240627,163800,453774030,9010,9010,9010,9010,0
20240627,163700,453774030,9010,9010,9010,9010,0
20240627,163600,453774030,9010,9010,9010,9010,0
20240627,163500,453774030,9010,9010,9010,9010,0
20240627,163400,453774030,9010,9010,9010,9010,0
20240627,163300,453774030,9010,9010,9010,9010,0
20240627,163200,453774030,9010,9010,9010,9010,210
20240627,163100,453774030,9010,9010,9010,9010,0
20240627,163000,453774030,9010,9010,9010,9010,0
20240627,162900,453774030,9010,9010,9010,9010,0
20240627,162800,453774030,9010,9010,9010,9010,0
20240627,162700,453774030,9010,9010,9010,9010,0
20240627,162600,453774030,9010,9010,9010,9010,0
20240627,162500,453774030,9010,9010,9010,9010,0
20240627,162400,453774030,9010,9010,9010,9010,0
20240627,162300,453774030,9010,9010,9010,9010,0
20240627,162200,453774030,9010,9010,9010,9010,0
20240627,162100,453774030,9010,9010,9010,9010,0
20240627,162000,453774030,9010,9010,9010,9010,0
20240627,161900,453774030,9010,9010,9010,9010,0
20240627,161800,453774030,9010,9010,9010,9010,0
20240627,161700,453774030,9010,9010,9010,9010,0
20240627,161600,453774030,9010,9010,9010,9010,0
20240627,161500,453774030,9010,9010,9010,9010,0
20240627,161400,453774030,9010,9010,9010,9010,0
20240627,161300,453774030,9010,9010,9010,9010,0
20240627,161200,453774030,9010,9010,9010,9010,0
20240627,161100,453774030,9010,9010,9010,9010,0
20240627,161000,453774030,9010,9010,9010,9010,0
20240627,160900,453774030,9010,9010,9010,9010,0
20240627,160800,453774030,9010,9010,9010,9010,0
20240627,160700,453774030,9010,9010,9010,9010,0
20240627,160600,453774030,9010,9010,9010,9010,0
20240627,160500,453774030,9010,9010,9010,9010,0
20240627,160400,453774030,9010,9010,9010,9010,0
20240627,160300,453774030,9010,9010,9010,9010,0
20240627,160200,453774030,9010,9010,9010,9010,210
20240627,160100,453774030,9010,9010,9010,9010,0
20240627,160000,453774030,9010,9010,9010,9010,0
20240627,155900,453774030,9010,9010,9010,9010,0
20240627,155800,453774030,9010,9010,9010,9010,0
20240627,155700,453774030,9010,9010,9010,9010,0
20240627,155600,453774030,9010,9010,9010,9010,0
20240627,155500,453774030,9010,9010,9010,9010,0
20240627,155400,453774030,9010,9010,9010,9010,0
20240627,155300,453774030,9010,9010,9010,9010,0
20240627,155200,453774030,9010,9010,9010,9010,0
20240627,155100,453774030,9010,9010,9010,9010,0
20240627,155000,453774030,9010,9010,9010,9010,0
20240627,154900,453774030,9010,9010,9010,9010,0
20240627,154800,453774030,9010,9010,9010,9010,0
20240627,154700,453774030,9010,9010,9010,9010,0
20240627,154600,453774030,9010,9010,9010,9010,0
20240627,154500,453774030,9010,9010,9010,9010,0
20240627,154400,453774030,9010,9010,9010,9010,0
20240627,154300,453774030,9010,9010,9010,9010,0
20240627,154200,453774030,9010,9010,9010,9010,0
20240627,154100,453774030,9010,9010,9010,9010,0
20240627,154000,453774030,9010,9010,9010,9010,0
20240627,153900,453774030,9010,9010,9010,9010,0
20240627,153800,453774030,9010,9010,9010,9010,0
20240627,153700,453774030,9010,9010,9010,9010,0
20240627,153600,453774030,9010,9010,9010,9010,0
20240627,153500,453774030,9010,9010,9010,9010,0
20240627,153400,453774030,9010,9010,9010,9010,0
20240627,153300,453774030,9010,9010,9010,9010,0
20240627,153200,453774030,9010,9010,9010,9010,210
20240627,153100,453774030,9010,9010,9010,9010,0
20240627,153000,453774030,9010,9010,9010,9010,210
20240627,152900,451881930,9010,9010,9010,9010,0
20240627,152800,451881930,9010,9010,9010,9010,0
20240627,152700,451881930,9010,9010,9010,9010,0
20240627,152600,451881930,9010,9010,9010,9010,0
20240627,152500,451881930,9010,9010,9010,9010,0
20240627,152400,451881930,9010,9010,9010,9010,0
20240627,152300,451881930,9010,9010,9010,9010,0
20240627,152200,451881930,9010,9010,9010,9010,0
20240627,152100,451881930,9010,9010,9010,9010,0
20240627,152000,451881930,9010,9010,9010,9010,0
20240627,151900,451881930,9010,9010,9010,9010,0
20240627,151800,451881930,9010,9010,9010,9010,0
20240627,151700,451881930,9010,8970,9010,8970,7
20240627,151600,451819020,8970,8970,8970,8970,0
20240627,151500,451819020,8970,8970,8970,8970,107
20240627,151400,450859230,9010,9010,9010,9010,0
20240627,151300,450859230,9010,9010,9010,9010,0
20240627,151200,450859230,9010,9000,9010,9000,90
20240627,151100,450049220,9000,9000,9000,9000,0
20240627,151000,450049220,9000,8970,9000,8970,199
20240627,150900,448263370,8960,8960,8960,8960,0
20240627,150800,448263370,8960,8960,8960,8960,0
20240627,150700,448263370,8960,8960,8960,8960,0
20240627,150600,448263370,8960,8960,8960,8960,100
20240627,150500,447367370,8960,8960,8960,8960,11
20240627,150400,447268810,8970,8970,8970,8970,0
20240627,150300,447268810,8970,8970,8970,8970,13
20240627,150200,447152200,8970,8970,8970,8970,0
20240627,150100,447152200,8970,8970,8970,8970,0
20240627,150000,447152200,8970,8970,8970,8970,0
20240627,145900,447152200,8970,8970,8970,8970,0
20240627,145800,447152200,8970,8970,8970,8970,5
20240627,145700,447107350,8980,8980,8980,8980,0
20240627,145600,447107350,8980,8980,8980,8980,0
20240627,145500,447107350,8980,8980,8980,8980,0
20240627,145400,447107350,8980,8980,8980,8980,0
20240627,145300,447107350,8980,8980,8980,8980,0
20240627,145200,447107350,8980,8980,8980,8980,0
20240627,145100,447107350,8980,8980,8980,8980,0
20240627,145000,447107350,8980,8960,8980,8950,289
20240627,144900,444519000,8950,8950,8950,8950,0
20240627,144800,444519000,8950,8950,8950,8950,1
20240627,144700,444510050,8950,8950,8950,8950,11
20240627,144600,444411600,8950,8950,8950,8950,0
20240627,144500,444411600,8950,8950,8950,8950,0
20240627,144400,444411600,8950,8970,8970,8950,500
20240627,144300,439932170,8960,8960,8960,8960,0
20240627,144200,439932170,8960,8960,8960,8960,0
20240627,144100,439932170,8960,8960,8960,8960,0
20240627,144000,439932170,8960,8960,8960,8960,3
20240627,143900,439905290,8990,8990,8990,8990,0
20240627,143800,439905290,8990,8990,8990,8990,0
20240627,143700,439905290,8990,8990,8990,8990,0
20240627,143600,439905290,8990,8990,8990,8990,0
20240627,143500,439905290,8990,8990,8990,8990,0
20240627,143400,439905290,8990,8990,8990,8990,0
20240627,143300,439905290,8990,8990,8990,8990,0
20240627,143200,439905290,8990,8950,8990,8950,1226
20240627,143100,428932330,8920,8920,8920,8920,0
20240627,143000,428932330,8920,8920,8920,8920,0
20240627,142900,428932330,8920,8920,8920,8920,0
20240627,142800,428932330,8920,8920,8920,8920,0
20240627,142700,428932330,8920,8920,8920,8920,0
20240627,142600,428932330,8920,8920,8920,8920,0
20240627,142500,428932330,8920,8920,8920,8920,0
20240627,142400,428932330,8920,8920,8920,8920,0
20240627,142300,428932330,8920,8920,8920,8920,0
20240627,142200,428932330,8920,8920,8920,8920,0
20240627,142100,428932330,8920,8920,8920,8920,0
20240627,142000,428932330,8920,8920,8920,8920,0
20240627,141900,428932330,8920,8920,8920,8920,0
20240627,141800,428932330,8920,8920,8920,8920,0
20240627,141700,428932330,8920,8920,8920,8920,0
20240627,141600,428932330,8920,8920,8920,8920,0
20240627,141500,428932330,8920,8920,8920,8920,0
20240627,141400,428932330,8920,8950,8950,8920,211
20240627,141300,427046440,8950,8950,8950,8950,150
20240627,141200,425703940,8950,8950,8950,8950,0
20240627,141100,425703940,8950,8950,8950,8950,10
20240627,141000,425614440,8950,8950,8950,8950,0
20240627,140900,425614440,8950,8950,8950,8950,0
20240627,140800,425614440,8950,8950,8950,8950,0
20240627,140700,425614440,8950,8950,8950,8950,3
20240627,140600,425587590,8950,8950,8950,8950,0
20240627,140500,425587590,8950,8950,8950,8950,0
20240627,140400,425587590,8950,8950,8950,8950,0
20240627,140300,425587590,8950,8950,8950,8950,0
20240627,140200,425587590,8950,8950,8950,8950,0
20240627,140100,425587590,8950,8950,8950,8950,2
20240627,140000,425569690,8950,8950,8950,8950,10
20240627,135900,425480190,8950,8950,8950,8950,100
20240627,135800,424585190,8950,8950,8950,8950,0
20240627,135700,424585190,8950,8950,8950,8950,0
20240627,135600,424585190,8950,8950,8950,8950,5
20240627,135500,424540440,8950,8950,8950,8950,0
20240627,135400,424540440,8950,8950,8950,8950,0
20240627,135300,424540440,8950,8980,8980,8900,1931
20240627,135200,407305910,8980,8980,8980,8980,284
20240627,135100,404755590,8930,8930,8930,8930,0
20240627,135000,404755590,8930,8930,8930,8930,4746
20240627,134900,362373810,8930,8930,8930,8930,3167
20240627,134800,334092500,8930,8990,8990,8920,4482
20240627,134700,294022380,9000,9000,9000,9000,0
20240627,134600,294022380,9000,9000,9000,9000,0
20240627,134500,294022380,9000,9000,9000,9000,0
20240627,134400,294022380,9000,9000,9000,9000,0
20240627,134300,294022380,9000,9000,9000,9000,0
20240627,134200,294022380,9000,9000,9000,9000,23
20240627,134100,293815380,9000,9000,9000,9000,0
20240627,134000,293815380,9000,9000,9000,9000,10
20240627,133900,293725380,8970,8970,8970,8970,0
20240627,133800,293725380,8970,8970,8970,8970,10
20240627,133700,293635680,9000,9000,9000,9000,0
20240627,133600,293635680,9000,8980,9000,8980,236
20240627,133500,291512060,8980,8980,8980,8980,96
20240627,133400,290649980,8970,8970,8970,8970,0
20240627,133300,290649980,8970,8970,8970,8970,0
20240627,133200,290649980,8970,8970,8970,8970,0
20240627,133100,290649980,8970,8970,8970,8970,0
20240627,133000,290649980,8970,8970,8970,8970,0
20240627,132900,290649980,8970,8970,8970,8970,0
20240627,132800,290649980,8970,8980,8980,8970,130
20240627,132700,289482880,8980,8980,8980,8980,0
20240627,132600,289482880,8980,8980,8980,8980,0
20240627,132500,289482880,8980,8980,8980,8980,19
20240627,132400,289312260,8980,8970,8980,8970,10
20240627,132300,289222540,9010,9010,9010,9010,0
20240627,132200,289222540,9010,9000,9010,9000,140
20240627,132100,287961580,9000,9010,9010,8930,2023
20240627,132000,269890840,9010,9010,9010,9010,0
20240627,131900,269890840,9010,8900,9010,8900,10282
20240627,131800,178078570,8920,9020,9020,8900,8699
20240627,131700,100137050,9020,9020,9020,9020,0
20240627,131600,100137050,9020,9020,9020,9020,0
20240627,131500,100137050,9020,9020,9020,9020,0
20240627,131400,100137050,9020,9040,9040,9020,3000
20240627,131300,73068540,9040,9040,9040,9040,44
20240627,131200,72670780,9040,9040,9040,9040,0
20240627,131100,72670780,9040,9040,9040,9040,0
20240627,131000,72670780,9040,9040,9040,9040,0
20240627,130900,72670780,9040,9040,9040,9040,0
20240627,130800,72670780,9040,9040,9040,9040,0
20240627,130700,72670780,9040,9040,9040,9040,0
20240627,130600,72670780,9040,9040,9040,9040,1
20240627,130500,72661740,9040,9040,9040,9040,0
20240627,130400,72661740,9040,9040,9040,9040,0
20240627,130300,72661740,9040,9040,9040,9040,0
20240627,130200,72661740,9040,9040,9040,9040,0
20240627,130100,72661740,9040,9040,9040,9040,0
20240627,130000,72661740,9040,9040,9040,9040,0
20240627,125900,72661740,9040,9040,9040,9040,177
20240627,125800,71061660,9040,9040,9040,9040,323
20240627,125700,68141740,9040,9040,9040,9040,36
20240627,125600,67816300,9040,9040,9040,9040,0
20240627,125500,67816300,9040,9040,9040,9040,0
20240627,125400,67816300,9040,9040,9040,9040,0
20240627,125300,67816300,9040,9040,9040,9040,3
20240627,125200,67789180,9040,9040,9040,9040,42
20240627,125100,67409500,9040,9040,9040,9040,0
20240627,125000,67409500,9040,9040,9040,9040,0
20240627,124900,67409500,9040,9040,9040,9040,0
20240627,124800,67409500,9040,9040,9040,9040,0
20240627,124700,67409500,9040,9040,9040,9040,20
20240627,124600,67228700,9040,9040,9040,9040,0
20240627,124500,67228700,9040,9040,9040,9040,0
20240627,124400,67228700,9040,9040,9040,9040,0
20240627,124300,67228700,9040,9040,9040,9040,0
20240627,124200,67228700,9040,9040,9040,9040,0
20240627,124100,67228700,9040,9040,9040,9040,46
20240627,124000,66812860,9050,9050,9050,9050,0
20240627,123900,66812860,9050,9050,9050,9050,0
20240627,123800,66812860,9050,9050,9050,9050,0
20240627,123700,66812860,9050,9050,9050,9050,400
20240627,123600,63192860,9060,9060,9060,9060,0
20240627,123500,63192860,9060,9060,9060,9060,200
20240627,123400,61380860,9060,9060,9060,9060,0
20240627,123300,61380860,9060,9060,9060,9060,2
20240627,123200,61362740,9050,9050,9050,9050,0
20240627,123100,61362740,9050,9050,9050,9050,0
20240627,123000,61362740,9050,9050,9050,9050,0
20240627,122900,61362740,9050,9050,9050,9050,0
20240627,122800,61362740,9050,9050,9050,9050,0
20240627,122700,61362740,9050,9050,9050,9050,0
20240627,122600,61362740,9050,9050,9050,9050,0
20240627,122500,61362740,9050,9050,9050,9050,0
20240627,122400,61362740,9050,9050,9050,9050,0
20240627,122300,61362740,9050,9050,9050,9050,0
20240627,122200,61362740,9050,9050,9050,9050,1
20240627,122100,61353690,9050,9050,9050,9050,0
20240627,122000,61353690,9050,9050,9050,9050,0
20240627,121900,61353690,9050,9050,9050,9050,0
20240627,121800,61353690,9050,9050,9050,9050,0
20240627,121700,61353690,9050,9050,9050,9050,0
20240627,121600,61353690,9050,9050,9050,9050,0
20240627,121500,61353690,9050,9050,9050,9050,0
20240627,121400,61353690,9050,9050,9050,9050,0
20240627,121300,61353690,9050,9050,9050,9050,0
20240627,121200,61353690,9050,9050,9050,9050,186
20240627,121100,59670390,9050,9050,9050,9050,0
20240627,121000,59670390,9050,9050,9050,9050,10
20240627,120900,59579890,9050,9050,9050,9050,0
20240627,120800,59579890,9050,9050,9050,9050,50
20240627,120700,59127390,9040,9040,9040,9040,0
20240627,120600,59127390,9040,9040,9040,9040,0
20240627,120500,59127390,9040,9040,9040,9040,0
20240627,120400,59127390,9040,9040,9040,9040,0
20240627,120300,59127390,9040,9040,9040,9040,0
20240627,120200,59127390,9040,9040,9040,9040,0
20240627,120100,59127390,9040,9040,9040,9040,0
20240627,120000,59127390,9040,9040,9040,9040,0
20240627,115900,59127390,9040,9040,9040,9040,0
20240627,115800,59127390,9040,9040,9040,9040,0
20240627,115700,59127390,9040,9040,9040,9040,0
20240627,115600,59127390,9040,9040,9040,9040,5
20240627,115500,59082190,9030,9030,9030,9030,0
20240627,115400,59082190,9030,9030,9030,9030,0
20240627,115300,59082190,9030,9030,9030,9030,0
20240627,115200,59082190,9030,9030,9030,9030,0
20240627,115100,59082190,9030,9030,9030,9030,0
20240627,115000,59082190,9030,9030,9030,9030,0
20240627,114900,59082190,9030,9030,9030,9030,0
20240627,114800,59082190,9030,9030,9030,9030,0
20240627,114700,59082190,9030,9030,9030,9030,2
20240627,114600,59064130,9030,9040,9040,9030,200
20240627,114500,57256800,9060,9060,9060,9060,0
20240627,114400,57256800,9060,9060,9060,9060,0
20240627,114300,57256800,9060,9060,9060,9060,0
20240627,114200,57256800,9060,9060,9060,9060,33
20240627,114100,56957820,9060,9060,9060,9060,0
20240627,114000,56957820,9060,9060,9060,9060,0
20240627,113900,56957820,9060,9060,9060,9060,0
20240627,113800,56957820,9060,9060,9060,9060,0
20240627,113700,56957820,9060,9060,9060,9060,0
20240627,113600,56957820,9060,9060,9060,9060,0
20240627,113500,56957820,9060,9060,9060,9060,0
20240627,113400,56957820,9060,9060,9060,9060,0
20240627,113300,56957820,9060,9060,9060,9060,0
20240627,113200,56957820,9060,9060,9060,9060,200
20240627,113100,55145820,9050,9050,9050,9050,0
20240627,113000,55145820,9050,9050,9050,9050,0
20240627,112900,55145820,9050,9060,9060,9050,83
20240627,112800,54394650,9060,9060,9060,9060,3
20240627,112700,54367470,9050,9050,9050,9050,0
20240627,112600,54367470,9050,9050,9050,9050,0
20240627,112500,54367470,9050,9050,9050,9050,0
20240627,112400,54367470,9050,9050,9050,9050,0
20240627,112300,54367470,9050,9050,9050,9050,0
20240627,112200,54367470,9050,9050,9050,9050,0
20240627,112100,54367470,9050,9050,9050,9050,3
20240627,112000,54340320,9030,9060,9060,9030,2534
20240627,111900,31430010,9060,9060,9060,9060,50
20240627,111800,30977010,9060,9060,9060,9060,0
20240627,111700,30977010,9060,9060,9060,9060,0
20240627,111600,30977010,9060,9060,9060,9060,0
20240627,111500,30977010,9060,9060,9060,9060,0
20240627,111400,30977010,9060,9060,9060,9060,0
20240627,111300,30977010,9060,9060,9060,9060,0
20240627,111200,30977010,9060,9060,9060,9060,0
20240627,111100,30977010,9060,9060,9060,9060,0
20240627,111000,30977010,9060,9060,9060,9060,0
20240627,110900,30977010,9060,9060,9060,9060,0
20240627,110800,30977010,9060,9060,9060,9060,0
20240627,110700,30977010,9060,9060,9060,9060,0
20240627,110600,30977010,9060,9060,9060,9060,2
20240627,110500,30958890,9060,9060,9060,9060,2
20240627,110400,30940770,9100,9100,9100,9100,0
20240627,110300,30940770,9100,9100,9100,9100,0
20240627,110200,30940770,9100,9100,9100,9100,0
20240627,110100,30940770,9100,9100,9100,9100,0
20240627,110000,30940770,9100,9100,9100,9100,0
20240627,105900,30940770,9100,9100,9100,9100,0
20240627,105800,30940770,9100,9100,9100,9100,0
20240627,105700,30940770,9100,9100,9100,9100,0
20240627,105600,30940770,9100,9100,9100,9100,0
20240627,105500,30940770,9100,9100,9100,9100,0
20240627,105400,30940770,9100,9100,9100,9100,0
20240627,105300,30940770,9100,9100,9100,9100,0
20240627,105200,30940770,9100,9100,9100,9100,0
20240627,105100,30940770,9100,9100,9100,9100,10
20240627,105000,30849770,9100,9100,9100,9100,0
20240627,104900,30849770,9100,9100,9100,9100,0
20240627,104800,30849770,9100,9100,9100,9100,0
20240627,104700,30849770,9100,9100,9100,9100,0
20240627,104600,30849770,9100,9100,9100,9100,0
20240627,104500,30849770,9100,9100,9100,9100,0
20240627,104400,30849770,9100,9100,9100,9100,0
20240627,104300,30849770,9100,9100,9100,9100,0
20240627,104200,30849770,9100,9100,9100,9100,10
20240627,104100,30758770,9050,9050,9050,9050,0
20240627,104000,30758770,9050,9050,9050,9050,0
20240627,103900,30758770,9050,9050,9050,9050,0
20240627,103800,30758770,9050,9080,9080,9050,1022
20240627,103700,21507430,9070,9070,9070,9070,0
20240627,103600,21507430,9070,9070,9070,9070,0
20240627,103500,21507430,9070,9070,9070,9070,4
20240627,103400,21471150,9070,9080,9080,9070,283
20240627,103300,18904330,9080,9080,9080,9080,0
20240627,103200,18904330,9080,9080,9080,9080,0
20240627,103100,18904330,9080,9080,9080,9080,0
20240627,103000,18904330,9080,9080,9080,9080,0
20240627,102900,18904330,9080,9080,9080,9080,0
20240627,102800,18904330,9080,9080,9080,9080,0
20240627,102700,18904330,9080,9080,9080,9080,0
20240627,102600,18904330,9080,9080,9080,9080,0
20240627,102500,18904330,9080,9080,9080,9080,0
20240627,102400,18904330,9080,9080,9080,9080,0
20240627,102300,18904330,9080,9080,9080,9080,1
20240627,102200,18895250,9080,9080,9080,9080,0
20240627,102100,18895250,9080,9080,9080,9080,0
20240627,102000,18895250,9080,9080,9080,9080,0
20240627,101900,18895250,9080,9080,9080,9080,0
20240627,101800,18895250,9080,9080,9080,9080,0
20240627,101700,18895250,9080,9080,9080,9080,0
20240627,101600,18895250,9080,9080,9080,9080,0
20240627,101500,18895250,9080,9080,9080,9080,0
20240627,101400,18895250,9080,9080,9080,9080,439
20240627,101300,14909130,9080,9080,9080,9080,19
20240627,101200,14736610,9080,9080,9080,9080,42
20240627,101100,14355250,9080,9080,9080,9080,0
20240627,101000,14355250,9080,9080,9080,9080,0
20240627,100900,14355250,9080,9080,9080,9080,0
20240627,100800,14355250,9080,9090,9090,9080,296
20240627,100700,11666700,9120,9120,9120,9120,0
20240627,100600,11666700,9120,9120,9120,9120,0
20240627,100500,11666700,9120,9120,9120,9120,0
20240627,100400,11666700,9120,9120,9120,9120,15
20240627,100300,11529900,9120,9120,9120,9120,1
20240627,100200,11520780,9110,9110,9110,9110,0
20240627,100100,11520780,9110,9110,9110,9110,28
20240627,100000,11265700,9110,9110,9110,9110,0
20240627,095900,11265700,9110,9110,9110,9110,0
20240627,095800,11265700,9110,9110,9110,9110,0
20240627,095700,11265700,9110,9110,9110,9110,0
20240627,095600,11265700,9110,9110,9110,9110,0
20240627,095500,11265700,9110,9110,9110,9110,0
20240627,095400,11265700,9110,9110,9110,9110,1
20240627,095300,11256590,9100,9100,9100,9100,0
20240627,095200,11256590,9100,9100,9100,9100,0
20240627,095100,11256590,9100,9100,9100,9100,0
20240627,095000,11256590,9100,9100,9100,9100,0
20240627,094900,11256590,9100,9100,9100,9100,0
20240627,094800,11256590,9100,9100,9100,9100,0
20240627,094700,11256590,9100,9100,9100,9100,0
20240627,094600,11256590,9100,9100,9100,9100,2
20240627,094500,11238390,9100,9110,9110,9100,4
20240627,094400,11201970,9110,9100,9110,9090,147
20240627,094300,9863480,9100,9100,9100,9100,0
20240627,094200,9863480,9100,9110,9110,9100,393
20240627,094100,6284010,9110,9110,9110,9110,0
20240627,094000,6284010,9110,9110,9110,9110,20
20240627,093900,6101810,9110,9110,9110,9110,0
20240627,093800,6101810,9110,9110,9110,9110,0
20240627,093700,6101810,9110,9110,9110,9110,0
20240627,093600,6101810,9110,9110,9110,9110,26
20240627,093500,5864950,9130,9130,9130,9130,0
20240627,093400,5864950,9130,9130,9130,9130,1
20240627,093300,5855820,9110,9110,9110,9110,0
20240627,093200,5855820,9110,9110,9110,9110,0
20240627,093100,5855820,9110,9110,9110,9110,0
20240627,093000,5855820,9110,9110,9110,9110,0
20240627,092900,5855820,9110,9110,9110,9110,0
20240627,092800,5855820,9110,9110,9110,9110,0
20240627,092700,5855820,9110,9110,9110,9110,0
20240627,092600,5855820,9110,9130,9130,9110,31
20240627,092500,5573390,9110,9110,9110,9110,0
20240627,092400,5573390,9110,9140,9140,9110,198
20240627,092300,3766280,9130,9130,9130,9130,0
20240627,092200,3766280,9130,9130,9130,9130,0
20240627,092100,3766280,9130,9130,9130,9130,4
20240627,092000,3729760,9160,9160,9160,9160,0
20240627,091900,3729760,9160,9160,9160,9160,1
20240627,091800,3720600,9110,9110,9110,9110,0
20240627,091700,3720600,9110,9110,9110,9110,0
20240627,091600,3720600,9110,9120,9120,9110,68
20240627,091500,3101100,9110,9110,9110,9110,0
20240627,091400,3101100,9110,9110,9110,9110,0
20240627,091300,3101100,9110,9120,9120,9110,110
20240627,091200,2098200,9160,9160,9160,9160,0
20240627,091100,2098200,9160,9160,9160,9160,0
20240627,091000,2098200,9160,9160,9160,9160,0
20240627,090900,2098200,9160,9160,9160,9160,0
20240627,090800,2098200,9160,9160,9160,9160,52
20240627,090700,1621880,9110,9110,9110,9110,0
20240627,090600,1621880,9110,9110,9110,9110,0
20240627,090500,1621880,9110,9110,9110,9110,172
20240627,090400,54960,9160,9160,9160,9160,2
20240627,090300,36640,9160,9160,9160,9160,1
20240627,090200,27480,9160,9160,9160,9160,0
20240627,090100,27480,9160,9160,9160,9160,0
20240627,090000,27480,9160,9160,9160,9160,3