KissMeData/036670/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,192100,112332680,7340,7340,7340,7340,251
20240627,192000,112332680,7340,7340,7340,7340,0
20240627,191900,112332680,7340,7340,7340,7340,0
20240627,191800,112332680,7340,7340,7340,7340,0
20240627,191700,112332680,7340,7340,7340,7340,0
20240627,191600,112332680,7340,7340,7340,7340,0
20240627,191500,112332680,7340,7340,7340,7340,0
20240627,191400,112332680,7340,7340,7340,7340,0
20240627,191300,112332680,7340,7340,7340,7340,0
20240627,191200,112332680,7340,7340,7340,7340,0
20240627,191100,112332680,7340,7340,7340,7340,0
20240627,191000,112332680,7340,7340,7340,7340,0
20240627,190900,112332680,7340,7340,7340,7340,0
20240627,190800,112332680,7340,7340,7340,7340,0
20240627,190700,112332680,7340,7340,7340,7340,0
20240627,190600,112332680,7340,7340,7340,7340,0
20240627,190500,112332680,7340,7340,7340,7340,0
20240627,190400,112332680,7340,7340,7340,7340,0
20240627,190300,112332680,7340,7340,7340,7340,0
20240627,190200,112332680,7340,7340,7340,7340,0
20240627,190100,112332680,7340,7340,7340,7340,0
20240627,190000,112332680,7340,7340,7340,7340,0
20240627,185900,112332680,7340,7340,7340,7340,0
20240627,185800,112332680,7340,7340,7340,7340,0
20240627,185700,112332680,7340,7340,7340,7340,0
20240627,185600,112332680,7340,7340,7340,7340,0
20240627,185500,112332680,7340,7340,7340,7340,0
20240627,185400,112332680,7340,7340,7340,7340,0
20240627,185300,112332680,7340,7340,7340,7340,0
20240627,185200,112332680,7340,7340,7340,7340,0
20240627,185100,112332680,7340,7340,7340,7340,251
20240627,185000,112332680,7340,7340,7340,7340,0
20240627,184900,112332680,7340,7340,7340,7340,0
20240627,184800,112332680,7340,7340,7340,7340,0
20240627,184700,112332680,7340,7340,7340,7340,0
20240627,184600,112332680,7340,7340,7340,7340,0
20240627,184500,112332680,7340,7340,7340,7340,0
20240627,184400,112332680,7340,7340,7340,7340,0
20240627,184300,112332680,7340,7340,7340,7340,0
20240627,184200,112332680,7340,7340,7340,7340,0
20240627,184100,112332680,7340,7340,7340,7340,0
20240627,184000,112332680,7340,7340,7340,7340,0
20240627,183900,112332680,7340,7340,7340,7340,0
20240627,183800,112332680,7340,7340,7340,7340,0
20240627,183700,112332680,7340,7340,7340,7340,0
20240627,183600,112332680,7340,7340,7340,7340,0
20240627,183500,112332680,7340,7340,7340,7340,0
20240627,183400,112332680,7340,7340,7340,7340,0
20240627,183300,112332680,7340,7340,7340,7340,0
20240627,183200,112332680,7340,7340,7340,7340,0
20240627,183100,112332680,7340,7340,7340,7340,0
20240627,183000,112332680,7340,7340,7340,7340,0
20240627,182900,112332680,7340,7340,7340,7340,0
20240627,182800,112332680,7340,7340,7340,7340,0
20240627,182700,112332680,7340,7340,7340,7340,0
20240627,182600,112332680,7340,7340,7340,7340,0
20240627,182500,112332680,7340,7340,7340,7340,0
20240627,182400,112332680,7340,7340,7340,7340,0
20240627,182300,112332680,7340,7340,7340,7340,0
20240627,182200,112332680,7340,7340,7340,7340,0
20240627,182100,112332680,7340,7340,7340,7340,251
20240627,182000,112332680,7340,7340,7340,7340,0
20240627,181900,112332680,7340,7340,7340,7340,0
20240627,181800,112332680,7340,7340,7340,7340,0
20240627,181700,112332680,7340,7340,7340,7340,0
20240627,181600,112332680,7340,7340,7340,7340,0
20240627,181500,112332680,7340,7340,7340,7340,0
20240627,181400,112332680,7340,7340,7340,7340,0
20240627,181300,112332680,7340,7340,7340,7340,0
20240627,181200,112332680,7340,7340,7340,7340,0
20240627,181100,112332680,7340,7340,7340,7340,0
20240627,181000,112332680,7340,7340,7340,7340,0
20240627,180900,112332680,7340,7340,7340,7340,0
20240627,180800,112332680,7340,7340,7340,7340,0
20240627,180700,112332680,7340,7340,7340,7340,0
20240627,180600,112332680,7340,7340,7340,7340,0
20240627,180500,112332680,7340,7340,7340,7340,0
20240627,180400,112332680,7340,7340,7340,7340,0
20240627,180300,112332680,7340,7340,7340,7340,0
20240627,180200,112332680,7340,7340,7340,7340,0
20240627,180100,112332680,7340,7340,7340,7340,0
20240627,180000,112332680,7340,7340,7340,7340,0
20240627,175900,112332680,7340,7340,7340,7340,0
20240627,175800,112332680,7340,7340,7340,7340,0
20240627,175700,112332680,7340,7340,7340,7340,0
20240627,175600,112332680,7340,7340,7340,7340,0
20240627,175500,112332680,7340,7340,7340,7340,0
20240627,175400,112332680,7340,7340,7340,7340,0
20240627,175300,112332680,7340,7340,7340,7340,0
20240627,175200,112332680,7340,7340,7340,7340,0
20240627,175100,112332680,7340,7340,7340,7340,251
20240627,175000,112332680,7340,7340,7340,7340,0
20240627,174900,112332680,7340,7340,7340,7340,0
20240627,174800,112332680,7340,7340,7340,7340,0
20240627,174700,112332680,7340,7340,7340,7340,0
20240627,174600,112332680,7340,7340,7340,7340,0
20240627,174500,112332680,7340,7340,7340,7340,0
20240627,174400,112332680,7340,7340,7340,7340,0
20240627,174300,112332680,7340,7340,7340,7340,0
20240627,174200,112332680,7340,7340,7340,7340,0
20240627,174100,112332680,7340,7340,7340,7340,0
20240627,174000,112332680,7340,7340,7340,7340,0
20240627,173900,112332680,7340,7340,7340,7340,0
20240627,173800,112332680,7340,7340,7340,7340,0
20240627,173700,112332680,7340,7340,7340,7340,0
20240627,173600,112332680,7340,7340,7340,7340,0
20240627,173500,112332680,7340,7340,7340,7340,0
20240627,173400,112332680,7340,7340,7340,7340,0
20240627,173300,112332680,7340,7340,7340,7340,0
20240627,173200,112332680,7340,7340,7340,7340,0
20240627,173100,112332680,7340,7340,7340,7340,0
20240627,173000,112332680,7340,7340,7340,7340,0
20240627,172900,112332680,7340,7340,7340,7340,0
20240627,172800,112332680,7340,7340,7340,7340,0
20240627,172700,112332680,7340,7340,7340,7340,0
20240627,172600,112332680,7340,7340,7340,7340,0
20240627,172500,112332680,7340,7340,7340,7340,0
20240627,172400,112332680,7340,7340,7340,7340,0
20240627,172300,112332680,7340,7340,7340,7340,0
20240627,172200,112332680,7340,7340,7340,7340,0
20240627,172100,112332680,7340,7340,7340,7340,251
20240627,172000,112332680,7340,7340,7340,7340,0
20240627,171900,112332680,7340,7340,7340,7340,0
20240627,171800,112332680,7340,7340,7340,7340,0
20240627,171700,112332680,7340,7340,7340,7340,0
20240627,171600,112332680,7340,7340,7340,7340,0
20240627,171500,112332680,7340,7340,7340,7340,0
20240627,171400,112332680,7340,7340,7340,7340,0
20240627,171300,112332680,7340,7340,7340,7340,0
20240627,171200,112332680,7340,7340,7340,7340,0
20240627,171100,112332680,7340,7340,7340,7340,0
20240627,171000,112332680,7340,7340,7340,7340,0
20240627,170900,112332680,7340,7340,7340,7340,0
20240627,170800,112332680,7340,7340,7340,7340,0
20240627,170700,112332680,7340,7340,7340,7340,0
20240627,170600,112332680,7340,7340,7340,7340,0
20240627,170500,112332680,7340,7340,7340,7340,0
20240627,170400,112332680,7340,7340,7340,7340,0
20240627,170300,112332680,7340,7340,7340,7340,0
20240627,170200,112332680,7340,7340,7340,7340,0
20240627,170100,112332680,7340,7340,7340,7340,0
20240627,170000,112332680,7340,7340,7340,7340,0
20240627,165900,112332680,7340,7340,7340,7340,0
20240627,165800,112332680,7340,7340,7340,7340,0
20240627,165700,112332680,7340,7340,7340,7340,0
20240627,165600,112332680,7340,7340,7340,7340,0
20240627,165500,112332680,7340,7340,7340,7340,0
20240627,165400,112332680,7340,7340,7340,7340,0
20240627,165300,112332680,7340,7340,7340,7340,0
20240627,165200,112332680,7340,7340,7340,7340,0
20240627,165100,112332680,7340,7340,7340,7340,251
20240627,165000,112332680,7340,7340,7340,7340,0
20240627,164900,112332680,7340,7340,7340,7340,0
20240627,164800,112332680,7340,7340,7340,7340,0
20240627,164700,112332680,7340,7340,7340,7340,0
20240627,164600,112332680,7340,7340,7340,7340,0
20240627,164500,112332680,7340,7340,7340,7340,0
20240627,164400,112332680,7340,7340,7340,7340,0
20240627,164300,112332680,7340,7340,7340,7340,0
20240627,164200,112332680,7340,7340,7340,7340,0
20240627,164100,112332680,7340,7340,7340,7340,0
20240627,164000,112332680,7340,7340,7340,7340,0
20240627,163900,112332680,7340,7340,7340,7340,0
20240627,163800,112332680,7340,7340,7340,7340,0
20240627,163700,112332680,7340,7340,7340,7340,0
20240627,163600,112332680,7340,7340,7340,7340,0
20240627,163500,112332680,7340,7340,7340,7340,0
20240627,163400,112332680,7340,7340,7340,7340,0
20240627,163300,112332680,7340,7340,7340,7340,0
20240627,163200,112332680,7340,7340,7340,7340,0
20240627,163100,112332680,7340,7340,7340,7340,0
20240627,163000,112332680,7340,7340,7340,7340,0
20240627,162900,112332680,7340,7340,7340,7340,0
20240627,162800,112332680,7340,7340,7340,7340,0
20240627,162700,112332680,7340,7340,7340,7340,0
20240627,162600,112332680,7340,7340,7340,7340,0
20240627,162500,112332680,7340,7340,7340,7340,0
20240627,162400,112332680,7340,7340,7340,7340,0
20240627,162300,112332680,7340,7340,7340,7340,0
20240627,162200,112332680,7340,7340,7340,7340,0
20240627,162100,112332680,7340,7340,7340,7340,251
20240627,162000,112332680,7340,7340,7340,7340,0
20240627,161900,112332680,7340,7340,7340,7340,0
20240627,161800,112332680,7340,7340,7340,7340,0
20240627,161700,112332680,7340,7340,7340,7340,0
20240627,161600,112332680,7340,7340,7340,7340,0
20240627,161500,112332680,7340,7340,7340,7340,0
20240627,161400,112332680,7340,7340,7340,7340,0
20240627,161300,112332680,7340,7340,7340,7340,0
20240627,161200,112332680,7340,7340,7340,7340,0
20240627,161100,112332680,7340,7340,7340,7340,0
20240627,161000,112332680,7340,7340,7340,7340,0
20240627,160900,112332680,7340,7340,7340,7340,0
20240627,160800,112332680,7340,7340,7340,7340,0
20240627,160700,112332680,7340,7340,7340,7340,0
20240627,160600,112332680,7340,7340,7340,7340,0
20240627,160500,112332680,7340,7340,7340,7340,0
20240627,160400,112332680,7340,7340,7340,7340,0
20240627,160300,112332680,7340,7340,7340,7340,0
20240627,160200,112332680,7340,7340,7340,7340,0
20240627,160100,112332680,7340,7340,7340,7340,0
20240627,160000,112332680,7340,7340,7340,7340,0
20240627,155900,112332680,7340,7340,7340,7340,0
20240627,155800,112332680,7340,7340,7340,7340,0
20240627,155700,112332680,7340,7340,7340,7340,0
20240627,155600,112332680,7340,7340,7340,7340,0
20240627,155500,112332680,7340,7340,7340,7340,0
20240627,155400,112332680,7340,7340,7340,7340,0
20240627,155300,112332680,7340,7340,7340,7340,0
20240627,155200,112332680,7340,7340,7340,7340,0
20240627,155100,112332680,7340,7340,7340,7340,251
20240627,155000,112332680,7340,7340,7340,7340,0
20240627,154900,112332680,7340,7340,7340,7340,0
20240627,154800,112332680,7340,7340,7340,7340,0
20240627,154700,112332680,7340,7340,7340,7340,0
20240627,154600,112332680,7340,7340,7340,7340,0
20240627,154500,112332680,7340,7340,7340,7340,0
20240627,154400,112332680,7340,7340,7340,7340,0
20240627,154300,112332680,7340,7340,7340,7340,0
20240627,154200,112332680,7340,7340,7340,7340,0
20240627,154100,112332680,7340,7340,7340,7340,0
20240627,154000,112332680,7340,7340,7340,7340,0
20240627,153900,112332680,7340,7340,7340,7340,0
20240627,153800,112332680,7340,7340,7340,7340,0
20240627,153700,112332680,7340,7340,7340,7340,0
20240627,153600,112332680,7340,7340,7340,7340,0
20240627,153500,112332680,7340,7340,7340,7340,0
20240627,153400,112332680,7340,7340,7340,7340,0
20240627,153300,112332680,7340,7340,7340,7340,0
20240627,153200,112332680,7340,7340,7340,7340,0
20240627,153100,112332680,7340,7340,7340,7340,0
20240627,153000,112332680,7340,7340,7340,7340,251
20240627,152900,110490340,7290,7290,7290,7290,0
20240627,152800,110490340,7290,7290,7290,7290,0
20240627,152700,110490340,7290,7290,7290,7290,0
20240627,152600,110490340,7290,7290,7290,7290,0
20240627,152500,110490340,7290,7290,7290,7290,0
20240627,152400,110490340,7290,7290,7290,7290,0
20240627,152300,110490340,7290,7290,7290,7290,0
20240627,152200,110490340,7290,7290,7290,7290,0
20240627,152100,110490340,7290,7290,7290,7290,0
20240627,152000,110490340,7290,7290,7290,7290,0
20240627,151900,110490340,7290,7290,7290,7290,65
20240627,151800,110016490,7280,7280,7280,7280,0
20240627,151700,110016490,7280,7280,7280,7280,98
20240627,151600,109303050,7260,7260,7260,7260,0
20240627,151500,109303050,7260,7260,7260,7260,76
20240627,151400,108751290,7260,7260,7260,7260,0
20240627,151300,108751290,7260,7260,7260,7260,0
20240627,151200,108751290,7260,7260,7260,7260,0
20240627,151100,108751290,7260,7260,7260,7260,1
20240627,151000,108744030,7280,7280,7280,7280,0
20240627,150900,108744030,7280,7280,7280,7280,65
20240627,150800,108270830,7280,7280,7280,7280,0
20240627,150700,108270830,7280,7280,7280,7280,0
20240627,150600,108270830,7280,7280,7280,7280,0
20240627,150500,108270830,7280,7280,7280,7280,0
20240627,150400,108270830,7280,7280,7280,7280,0
20240627,150300,108270830,7280,7280,7280,7280,0
20240627,150200,108270830,7280,7280,7280,7280,0
20240627,150100,108270830,7280,7280,7280,7280,0
20240627,150000,108270830,7280,7280,7280,7280,0
20240627,145900,108270830,7280,7280,7280,7280,0
20240627,145800,108270830,7280,7280,7280,7280,0
20240627,145700,108270830,7280,7280,7280,7280,0
20240627,145600,108270830,7280,7280,7280,7280,0
20240627,145500,108270830,7280,7280,7280,7280,0
20240627,145400,108270830,7280,7280,7280,7280,0
20240627,145300,108270830,7280,7280,7280,7280,2
20240627,145200,108256270,7280,7280,7280,7280,0
20240627,145100,108256270,7280,7280,7280,7280,0
20240627,145000,108256270,7280,7280,7280,7280,0
20240627,144900,108256270,7280,7280,7280,7280,0
20240627,144800,108256270,7280,7280,7280,7280,0
20240627,144700,108256270,7280,7280,7280,7280,65
20240627,144600,107783070,7280,7280,7280,7280,11
20240627,144500,107702990,7280,7280,7280,7280,0
20240627,144400,107702990,7280,7280,7280,7280,0
20240627,144300,107702990,7280,7280,7280,7280,1
20240627,144200,107695710,7280,7280,7280,7280,0
20240627,144100,107695710,7280,7280,7280,7280,0
20240627,144000,107695710,7280,7280,7280,7280,0
20240627,143900,107695710,7280,7280,7280,7280,0
20240627,143800,107695710,7280,7280,7280,7280,0
20240627,143700,107695710,7280,7280,7280,7280,0
20240627,143600,107695710,7280,7280,7280,7280,0
20240627,143500,107695710,7280,7280,7280,7280,0
20240627,143400,107695710,7280,7280,7280,7280,67
20240627,143300,107207950,7280,7280,7280,7280,0
20240627,143200,107207950,7280,7280,7280,7280,0
20240627,143100,107207950,7280,7280,7280,7280,0
20240627,143000,107207950,7280,7280,7280,7280,0
20240627,142900,107207950,7280,7260,7280,7260,10
20240627,142800,107135210,7250,7250,7250,7250,265
20240627,142700,105213960,7250,7250,7250,7250,0
20240627,142600,105213960,7250,7250,7250,7250,0
20240627,142500,105213960,7250,7250,7250,7250,0
20240627,142400,105213960,7250,7250,7250,7250,0
20240627,142300,105213960,7250,7250,7250,7250,0
20240627,142200,105213960,7250,7250,7250,7250,110
20240627,142100,104416460,7250,7250,7250,7250,0
20240627,142000,104416460,7250,7250,7250,7250,35
20240627,141900,104162710,7250,7250,7250,7250,0
20240627,141800,104162710,7250,7250,7250,7250,53
20240627,141700,103778460,7220,7220,7220,7220,0
20240627,141600,103778460,7220,7220,7220,7220,500
20240627,141500,100168460,7250,7250,7250,7250,0
20240627,141400,100168460,7250,7250,7250,7250,0
20240627,141300,100168460,7250,7250,7250,7250,0
20240627,141200,100168460,7250,7250,7250,7250,0
20240627,141100,100168460,7250,7250,7250,7250,0
20240627,141000,100168460,7250,7250,7250,7250,0
20240627,140900,100168460,7250,7250,7250,7250,0
20240627,140800,100168460,7250,7250,7250,7250,0
20240627,140700,100168460,7250,7250,7250,7250,0
20240627,140600,100168460,7250,7250,7250,7250,25
20240627,140500,99987210,7220,7230,7230,7220,218
20240627,140400,98412030,7250,7250,7250,7250,0
20240627,140300,98412030,7250,7250,7250,7250,40
20240627,140200,98122030,7230,7230,7230,7230,1
20240627,140100,98114800,7230,7230,7230,7230,0
20240627,140000,98114800,7230,7230,7230,7230,0
20240627,135900,98114800,7230,7230,7230,7230,0
20240627,135800,98114800,7230,7230,7230,7230,0
20240627,135700,98114800,7230,7240,7240,7230,500
20240627,135600,94496930,7250,7250,7250,7250,0
20240627,135500,94496930,7250,7250,7250,7250,0
20240627,135400,94496930,7250,7250,7250,7250,0
20240627,135300,94496930,7250,7250,7250,7250,0
20240627,135200,94496930,7250,7250,7250,7250,15
20240627,135100,94388180,7250,7250,7250,7250,0
20240627,135000,94388180,7250,7250,7250,7250,100
20240627,134900,93663180,7250,7250,7250,7250,15
20240627,134800,93554430,7240,7240,7240,7240,0
20240627,134700,93554430,7240,7240,7240,7240,200
20240627,134600,92106430,7250,7250,7250,7250,0
20240627,134500,92106430,7250,7250,7250,7250,1
20240627,134400,92099180,7250,7250,7250,7250,0
20240627,134300,92099180,7250,7250,7250,7250,0
20240627,134200,92099180,7250,7250,7250,7250,30
20240627,134100,91881680,7250,7250,7250,7250,0
20240627,134000,91881680,7250,7250,7250,7250,20
20240627,133900,91736680,7250,7250,7250,7250,20
20240627,133800,91591680,7250,7250,7250,7250,0
20240627,133700,91591680,7250,7250,7250,7250,0
20240627,133600,91591680,7250,7250,7250,7250,0
20240627,133500,91591680,7250,7250,7250,7250,0
20240627,133400,91591680,7250,7250,7250,7250,0
20240627,133300,91591680,7250,7250,7250,7250,0
20240627,133200,91591680,7250,7250,7250,7250,0
20240627,133100,91591680,7250,7250,7250,7250,12
20240627,133000,91504680,7240,7240,7240,7240,13
20240627,132900,91410560,7240,7240,7240,7240,0
20240627,132800,91410560,7240,7240,7240,7240,0
20240627,132700,91410560,7240,7240,7240,7240,0
20240627,132600,91410560,7240,7240,7240,7230,17
20240627,132500,91287630,7240,7240,7240,7240,52
20240627,132400,90911150,7250,7250,7250,7250,0
20240627,132300,90911150,7250,7250,7250,7250,0
20240627,132200,90911150,7250,7250,7250,7250,0
20240627,132100,90911150,7250,7250,7250,7250,17
20240627,132000,90787900,7240,7240,7240,7240,548
20240627,131900,86820380,7230,7230,7230,7230,0
20240627,131800,86820380,7230,7230,7230,7230,50
20240627,131700,86458880,7240,7240,7240,7240,0
20240627,131600,86458880,7240,7240,7240,7240,0
20240627,131500,86458880,7240,7240,7240,7240,6
20240627,131400,86415440,7240,7240,7240,7240,0
20240627,131300,86415440,7240,7240,7240,7240,0
20240627,131200,86415440,7240,7240,7240,7240,0
20240627,131100,86415440,7240,7240,7240,7240,1
20240627,131000,86408200,7240,7240,7240,7240,0
20240627,130900,86408200,7240,7240,7240,7240,1
20240627,130800,86400960,7230,7230,7230,7230,0
20240627,130700,86400960,7230,7230,7230,7230,2
20240627,130600,86386500,7230,7230,7230,7230,0
20240627,130500,86386500,7230,7230,7230,7230,0
20240627,130400,86386500,7230,7230,7230,7230,0
20240627,130300,86386500,7230,7230,7230,7230,0
20240627,130200,86386500,7230,7230,7230,7230,6
20240627,130100,86343120,7220,7220,7220,7220,0
20240627,130000,86343120,7220,7220,7220,7220,0
20240627,125900,86343120,7220,7220,7220,7220,101
20240627,125800,85613900,7240,7240,7240,7240,0
20240627,125700,85613900,7240,7240,7240,7240,12
20240627,125600,85527020,7220,7230,7230,7220,145
20240627,125500,84478920,7230,7230,7230,7230,34
20240627,125400,84233100,7240,7240,7240,7240,6
20240627,125300,84189660,7240,7240,7240,7240,20
20240627,125200,84044860,7240,7240,7240,7240,0
20240627,125100,84044860,7240,7240,7240,7240,0
20240627,125000,84044860,7240,7240,7240,7240,0
20240627,124900,84044860,7240,7240,7240,7240,0
20240627,124800,84044860,7240,7240,7240,7240,0
20240627,124700,84044860,7240,7240,7240,7240,0
20240627,124600,84044860,7240,7240,7240,7240,0
20240627,124500,84044860,7240,7240,7240,7240,0
20240627,124400,84044860,7240,7240,7240,7240,0
20240627,124300,84044860,7240,7240,7240,7240,0
20240627,124200,84044860,7240,7240,7240,7240,100
20240627,124100,83320860,7240,7240,7240,7240,400
20240627,124000,80424860,7240,7240,7240,7240,30
20240627,123900,80207660,7240,7240,7240,7240,0
20240627,123800,80207660,7240,7240,7240,7240,20
20240627,123700,80062860,7240,7240,7240,7240,0
20240627,123600,80062860,7240,7240,7240,7240,0
20240627,123500,80062860,7240,7240,7240,7240,0
20240627,123400,80062860,7240,7240,7240,7240,0
20240627,123300,80062860,7240,7240,7240,7240,0
20240627,123200,80062860,7240,7240,7240,7240,24
20240627,123100,79889100,7240,7240,7240,7240,0
20240627,123000,79889100,7240,7240,7240,7240,10
20240627,122900,79816700,7230,7230,7230,7230,380
20240627,122800,77069300,7230,7230,7230,7230,0
20240627,122700,77069300,7230,7230,7230,7230,120
20240627,122600,76201700,7240,7240,7240,7240,0
20240627,122500,76201700,7240,7240,7240,7240,17
20240627,122400,76078620,7250,7250,7250,7250,12
20240627,122300,75991620,7260,7260,7260,7260,6
20240627,122200,75948060,7200,7200,7200,7200,12
20240627,122100,75861660,7200,7240,7240,7200,1988
20240627,122000,61535780,7260,7260,7260,7260,0
20240627,121900,61535780,7260,7260,7260,7260,0
20240627,121800,61535780,7260,7260,7260,7260,0
20240627,121700,61535780,7260,7260,7260,7260,11
20240627,121600,61455920,7260,7260,7260,7260,10
20240627,121500,61383320,7240,7240,7240,7240,0
20240627,121400,61383320,7240,7240,7240,7240,0
20240627,121300,61383320,7240,7240,7240,7240,0
20240627,121200,61383320,7240,7240,7240,7240,0
20240627,121100,61383320,7240,7240,7240,7240,100
20240627,121000,60659320,7260,7260,7260,7260,0
20240627,120900,60659320,7260,7260,7260,7260,0
20240627,120800,60659320,7260,7250,7260,7250,4
20240627,120700,60630300,7250,7250,7250,7250,210
20240627,120600,59107800,7250,7250,7250,7250,0
20240627,120500,59107800,7250,7250,7250,7250,0
20240627,120400,59107800,7250,7250,7250,7250,0
20240627,120300,59107800,7250,7250,7250,7250,0
20240627,120200,59107800,7250,7250,7250,7250,0
20240627,120100,59107800,7250,7250,7250,7250,0
20240627,120000,59107800,7250,7250,7250,7250,0
20240627,115900,59107800,7250,7250,7250,7250,0
20240627,115800,59107800,7250,7250,7250,7250,0
20240627,115700,59107800,7250,7250,7250,7250,0
20240627,115600,59107800,7250,7250,7250,7250,0
20240627,115500,59107800,7250,7250,7250,7250,0
20240627,115400,59107800,7250,7250,7250,7250,50
20240627,115300,58745300,7230,7230,7230,7230,0
20240627,115200,58745300,7230,7230,7230,7230,0
20240627,115100,58745300,7230,7230,7230,7230,0
20240627,115000,58745300,7230,7230,7230,7230,0
20240627,114900,58745300,7230,7230,7230,7230,0
20240627,114800,58745300,7230,7230,7230,7230,0
20240627,114700,58745300,7230,7230,7230,7230,0
20240627,114600,58745300,7230,7230,7230,7230,0
20240627,114500,58745300,7230,7230,7230,7230,0
20240627,114400,58745300,7230,7230,7230,7230,0
20240627,114300,58745300,7230,7240,7240,7230,524
20240627,114200,54956600,7240,7240,7240,7240,0
20240627,114100,54956600,7240,7240,7240,7240,0
20240627,114000,54956600,7240,7240,7240,7240,0
20240627,113900,54956600,7240,7240,7240,7240,0
20240627,113800,54956600,7240,7230,7240,7230,17
20240627,113700,54833670,7240,7240,7240,7240,60
20240627,113600,54399270,7240,7240,7240,7240,0
20240627,113500,54399270,7240,7240,7240,7240,0
20240627,113400,54399270,7240,7240,7240,7240,0
20240627,113300,54399270,7240,7240,7240,7240,0
20240627,113200,54399270,7240,7240,7240,7240,0
20240627,113100,54399270,7240,7240,7240,7240,0
20240627,113000,54399270,7240,7240,7240,7240,0
20240627,112900,54399270,7240,7240,7240,7240,0
20240627,112800,54399270,7240,7240,7240,7240,0
20240627,112700,54399270,7240,7240,7240,7240,0
20240627,112600,54399270,7240,7240,7240,7240,0
20240627,112500,54399270,7240,7240,7240,7240,0
20240627,112400,54399270,7240,7240,7240,7240,0
20240627,112300,54399270,7240,7240,7240,7240,0
20240627,112200,54399270,7240,7240,7240,7240,69
20240627,112100,53899710,7250,7250,7250,7250,0
20240627,112000,53899710,7250,7250,7250,7250,0
20240627,111900,53899710,7250,7250,7250,7250,0
20240627,111800,53899710,7250,7250,7250,7250,0
20240627,111700,53899710,7250,7250,7250,7250,0
20240627,111600,53899710,7250,7250,7250,7250,1
20240627,111500,53892460,7250,7250,7250,7250,0
20240627,111400,53892460,7250,7250,7250,7250,0
20240627,111300,53892460,7250,7250,7250,7250,0
20240627,111200,53892460,7250,7250,7250,7250,0
20240627,111100,53892460,7250,7250,7250,7250,0
20240627,111000,53892460,7250,7250,7250,7250,0
20240627,110900,53892460,7250,7250,7250,7250,1
20240627,110800,53885210,7250,7250,7250,7250,0
20240627,110700,53885210,7250,7250,7250,7250,0
20240627,110600,53885210,7250,7250,7250,7250,0
20240627,110500,53885210,7250,7250,7250,7250,0
20240627,110400,53885210,7250,7250,7250,7250,0
20240627,110300,53885210,7250,7250,7250,7250,0
20240627,110200,53885210,7250,7250,7250,7250,0
20240627,110100,53885210,7250,7250,7250,7250,10
20240627,110000,53812710,7250,7250,7250,7250,10
20240627,105900,53740210,7250,7250,7250,7250,2
20240627,105800,53725710,7240,7240,7240,7240,100
20240627,105700,53001710,7250,7250,7250,7250,0
20240627,105600,53001710,7250,7250,7250,7250,0
20240627,105500,53001710,7250,7250,7250,7250,0
20240627,105400,53001710,7250,7250,7250,7250,0
20240627,105300,53001710,7250,7250,7250,7250,0
20240627,105200,53001710,7250,7250,7250,7250,0
20240627,105100,53001710,7250,7240,7250,7240,50
20240627,105000,52639630,7240,7240,7240,7240,0
20240627,104900,52639630,7240,7240,7240,7240,50
20240627,104800,52277630,7230,7230,7230,7230,42
20240627,104700,51973970,7230,7230,7230,7230,2
20240627,104600,51959510,7230,7230,7230,7230,0
20240627,104500,51959510,7230,7230,7230,7230,0
20240627,104400,51959510,7230,7230,7230,7230,0
20240627,104300,51959510,7230,7230,7230,7230,1
20240627,104200,51952280,7240,7240,7240,7240,5
20240627,104100,51916080,7240,7240,7240,7240,0
20240627,104000,51916080,7240,7230,7240,7230,7
20240627,103900,51865440,7220,7220,7220,7220,2
20240627,103800,51851000,7230,7230,7230,7230,0
20240627,103700,51851000,7230,7230,7230,7230,0
20240627,103600,51851000,7230,7230,7230,7230,0
20240627,103500,51851000,7230,7230,7230,7230,0
20240627,103400,51851000,7230,7220,7230,7220,31
20240627,103300,51627160,7230,7230,7230,7230,4
20240627,103200,51598240,7220,7220,7220,7220,10
20240627,103100,51526040,7230,7230,7230,7230,0
20240627,103000,51526040,7230,7230,7230,7230,0
20240627,102900,51526040,7230,7230,7230,7230,29
20240627,102800,51316370,7240,7240,7240,7240,0
20240627,102700,51316370,7240,7240,7240,7240,0
20240627,102600,51316370,7240,7240,7240,7240,0
20240627,102500,51316370,7240,7240,7240,7240,0
20240627,102400,51316370,7240,7240,7240,7240,22
20240627,102300,51157090,7240,7240,7240,7240,0
20240627,102200,51157090,7240,7210,7240,7200,1153
20240627,102100,42853500,7210,7230,7230,7210,2000
20240627,102000,28424320,7290,7290,7290,7290,0
20240627,101900,28424320,7290,7280,7290,7210,2006
20240627,101800,13914230,7300,7300,7300,7300,0
20240627,101700,13914230,7300,7300,7300,7300,0
20240627,101600,13914230,7300,7300,7300,7300,0
20240627,101500,13914230,7300,7300,7300,7300,0
20240627,101400,13914230,7300,7300,7300,7300,0
20240627,101300,13914230,7300,7300,7300,7300,0
20240627,101200,13914230,7300,7300,7300,7300,1
20240627,101100,13906930,7290,7290,7290,7290,0
20240627,101000,13906930,7290,7290,7290,7290,0
20240627,100900,13906930,7290,7290,7290,7290,0
20240627,100800,13906930,7290,7290,7290,7290,0
20240627,100700,13906930,7290,7290,7290,7290,1
20240627,100600,13899640,7300,7290,7300,7290,2
20240627,100500,13885050,7300,7300,7300,7300,0
20240627,100400,13885050,7300,7300,7300,7300,10
20240627,100300,13812050,7300,7300,7300,7300,3
20240627,100200,13790150,7300,7300,7300,7300,7
20240627,100100,13739050,7260,7260,7260,7260,0
20240627,100000,13739050,7260,7260,7260,7260,0
20240627,095900,13739050,7260,7260,7260,7260,0
20240627,095800,13739050,7260,7260,7260,7260,0
20240627,095700,13739050,7260,7260,7260,7260,0
20240627,095600,13739050,7260,7260,7260,7260,0
20240627,095500,13739050,7260,7260,7260,7260,120
20240627,095400,12867850,7260,7280,7280,7260,49
20240627,095300,12511720,7290,7290,7290,7290,1
20240627,095200,12504430,7290,7290,7290,7290,0
20240627,095100,12504430,7290,7290,7290,7290,0
20240627,095000,12504430,7290,7290,7290,7290,0
20240627,094900,12504430,7290,7290,7290,7290,0
20240627,094800,12504430,7290,7290,7290,7290,0
20240627,094700,12504430,7290,7290,7290,7290,0
20240627,094600,12504430,7290,7290,7290,7290,0
20240627,094500,12504430,7290,7290,7290,7290,0
20240627,094400,12504430,7290,7290,7290,7290,6
20240627,094300,12460690,7290,7290,7290,7290,0
20240627,094200,12460690,7290,7290,7290,7290,25
20240627,094100,12278440,7270,7270,7270,7270,0
20240627,094000,12278440,7270,7270,7270,7270,0
20240627,093900,12278440,7270,7270,7270,7270,0
20240627,093800,12278440,7270,7270,7270,7270,30
20240627,093700,12060340,7270,7270,7270,7270,0
20240627,093600,12060340,7270,7270,7270,7270,0
20240627,093500,12060340,7270,7270,7270,7270,0
20240627,093400,12060340,7270,7270,7270,7270,62
20240627,093300,11609600,7300,7300,7300,7300,50
20240627,093200,11244600,7300,7300,7300,7300,62
20240627,093100,10792000,7300,7300,7300,7300,51
20240627,093000,10419700,7270,7270,7270,7270,0
20240627,092900,10419700,7270,7270,7270,7270,221
20240627,092800,8813030,7280,7290,7290,7280,11
20240627,092700,8732930,7300,7300,7300,7300,0
20240627,092600,8732930,7300,7300,7300,7300,0
20240627,092500,8732930,7300,7300,7300,7300,20
20240627,092400,8586930,7300,7300,7300,7300,50
20240627,092300,8221930,7300,7310,7310,7300,70
20240627,092200,7710730,7300,7310,7310,7300,1003
20240627,092100,388800,7310,7310,7310,7310,5
20240627,092000,352250,7320,7320,7320,7320,5
20240627,091900,315650,7350,7350,7350,7350,0
20240627,091800,315650,7350,7350,7350,7350,0
20240627,091700,315650,7350,7350,7350,7350,0
20240627,091600,315650,7350,7350,7350,7350,0
20240627,091500,315650,7350,7350,7350,7350,0
20240627,091400,315650,7350,7350,7350,7350,0
20240627,091300,315650,7350,7350,7350,7350,0
20240627,091200,315650,7350,7350,7350,7350,0
20240627,091100,315650,7350,7350,7350,7350,0
20240627,091000,315650,7350,7350,7350,7350,0
20240627,090900,315650,7350,7350,7350,7350,0
20240627,090800,315650,7350,7350,7350,7350,0
20240627,090700,315650,7350,7350,7350,7350,0
20240627,090600,315650,7350,7350,7350,7350,0
20240627,090500,315650,7350,7350,7350,7350,0
20240627,090400,315650,7350,7350,7350,7350,2
20240627,090300,300950,7350,7350,7350,7350,1
20240627,090200,293600,7340,7340,7340,7340,0
20240627,090100,293600,7340,7340,7340,7340,0
20240627,090000,293600,7340,7340,7340,7340,40