Files
KissMeData/290270/min/candle-20240627.csv
2024-11-17 15:27:48 +09:00

729 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,210600,69815435,3935,3935,3935,3935,465
20240627,210500,69815435,3935,3935,3935,3935,0
20240627,210400,69815435,3935,3935,3935,3935,0
20240627,210300,69815435,3935,3935,3935,3935,0
20240627,210200,69815435,3935,3935,3935,3935,0
20240627,210100,69815435,3935,3935,3935,3935,0
20240627,210000,69815435,3935,3935,3935,3935,0
20240627,205900,69815435,3935,3935,3935,3935,0
20240627,205800,69815435,3935,3935,3935,3935,0
20240627,205700,69815435,3935,3935,3935,3935,0
20240627,205600,69815435,3935,3935,3935,3935,0
20240627,205500,69815435,3935,3935,3935,3935,0
20240627,205400,69815435,3935,3935,3935,3935,0
20240627,205300,69815435,3935,3935,3935,3935,0
20240627,205200,69815435,3935,3935,3935,3935,0
20240627,205100,69815435,3935,3935,3935,3935,0
20240627,205000,69815435,3935,3935,3935,3935,0
20240627,204900,69815435,3935,3935,3935,3935,0
20240627,204800,69815435,3935,3935,3935,3935,0
20240627,204700,69815435,3935,3935,3935,3935,0
20240627,204600,69815435,3935,3935,3935,3935,0
20240627,204500,69815435,3935,3935,3935,3935,0
20240627,204400,69815435,3935,3935,3935,3935,0
20240627,204300,69815435,3935,3935,3935,3935,0
20240627,204200,69815435,3935,3935,3935,3935,0
20240627,204100,69815435,3935,3935,3935,3935,0
20240627,204000,69815435,3935,3935,3935,3935,0
20240627,203900,69815435,3935,3935,3935,3935,0
20240627,203800,69815435,3935,3935,3935,3935,0
20240627,203700,69815435,3935,3935,3935,3935,0
20240627,203600,69815435,3935,3935,3935,3935,465
20240627,203500,69815435,3935,3935,3935,3935,0
20240627,203400,69815435,3935,3935,3935,3935,0
20240627,203300,69815435,3935,3935,3935,3935,0
20240627,203200,69815435,3935,3935,3935,3935,0
20240627,203100,69815435,3935,3935,3935,3935,0
20240627,203000,69815435,3935,3935,3935,3935,0
20240627,202900,69815435,3935,3935,3935,3935,0
20240627,202800,69815435,3935,3935,3935,3935,0
20240627,202700,69815435,3935,3935,3935,3935,0
20240627,202600,69815435,3935,3935,3935,3935,0
20240627,202500,69815435,3935,3935,3935,3935,0
20240627,202400,69815435,3935,3935,3935,3935,0
20240627,202300,69815435,3935,3935,3935,3935,0
20240627,202200,69815435,3935,3935,3935,3935,0
20240627,202100,69815435,3935,3935,3935,3935,0
20240627,202000,69815435,3935,3935,3935,3935,0
20240627,201900,69815435,3935,3935,3935,3935,0
20240627,201800,69815435,3935,3935,3935,3935,0
20240627,201700,69815435,3935,3935,3935,3935,0
20240627,201600,69815435,3935,3935,3935,3935,0
20240627,201500,69815435,3935,3935,3935,3935,0
20240627,201400,69815435,3935,3935,3935,3935,0
20240627,201300,69815435,3935,3935,3935,3935,0
20240627,201200,69815435,3935,3935,3935,3935,0
20240627,201100,69815435,3935,3935,3935,3935,0
20240627,201000,69815435,3935,3935,3935,3935,0
20240627,200900,69815435,3935,3935,3935,3935,0
20240627,200800,69815435,3935,3935,3935,3935,0
20240627,200700,69815435,3935,3935,3935,3935,0
20240627,200600,69815435,3935,3935,3935,3935,465
20240627,200500,69815435,3935,3935,3935,3935,0
20240627,200400,69815435,3935,3935,3935,3935,0
20240627,200300,69815435,3935,3935,3935,3935,0
20240627,200200,69815435,3935,3935,3935,3935,0
20240627,200100,69815435,3935,3935,3935,3935,0
20240627,200000,69815435,3935,3935,3935,3935,0
20240627,195900,69815435,3935,3935,3935,3935,0
20240627,195800,69815435,3935,3935,3935,3935,0
20240627,195700,69815435,3935,3935,3935,3935,0
20240627,195600,69815435,3935,3935,3935,3935,0
20240627,195500,69815435,3935,3935,3935,3935,0
20240627,195400,69815435,3935,3935,3935,3935,0
20240627,195300,69815435,3935,3935,3935,3935,0
20240627,195200,69815435,3935,3935,3935,3935,0
20240627,195100,69815435,3935,3935,3935,3935,0
20240627,195000,69815435,3935,3935,3935,3935,0
20240627,194900,69815435,3935,3935,3935,3935,0
20240627,194800,69815435,3935,3935,3935,3935,0
20240627,194700,69815435,3935,3935,3935,3935,0
20240627,194600,69815435,3935,3935,3935,3935,0
20240627,194500,69815435,3935,3935,3935,3935,0
20240627,194400,69815435,3935,3935,3935,3935,0
20240627,194300,69815435,3935,3935,3935,3935,0
20240627,194200,69815435,3935,3935,3935,3935,0
20240627,194100,69815435,3935,3935,3935,3935,0
20240627,194000,69815435,3935,3935,3935,3935,0
20240627,193900,69815435,3935,3935,3935,3935,0
20240627,193800,69815435,3935,3935,3935,3935,0
20240627,193700,69815435,3935,3935,3935,3935,0
20240627,193600,69815435,3935,3935,3935,3935,465
20240627,193500,69815435,3935,3935,3935,3935,0
20240627,193400,69815435,3935,3935,3935,3935,0
20240627,193300,69815435,3935,3935,3935,3935,0
20240627,193200,69815435,3935,3935,3935,3935,0
20240627,193100,69815435,3935,3935,3935,3935,0
20240627,193000,69815435,3935,3935,3935,3935,0
20240627,192900,69815435,3935,3935,3935,3935,0
20240627,192800,69815435,3935,3935,3935,3935,0
20240627,192700,69815435,3935,3935,3935,3935,0
20240627,192600,69815435,3935,3935,3935,3935,0
20240627,192500,69815435,3935,3935,3935,3935,0
20240627,192400,69815435,3935,3935,3935,3935,0
20240627,192300,69815435,3935,3935,3935,3935,0
20240627,192200,69815435,3935,3935,3935,3935,0
20240627,192100,69815435,3935,3935,3935,3935,0
20240627,192000,69815435,3935,3935,3935,3935,0
20240627,191900,69815435,3935,3935,3935,3935,0
20240627,191800,69815435,3935,3935,3935,3935,0
20240627,191700,69815435,3935,3935,3935,3935,0
20240627,191600,69815435,3935,3935,3935,3935,0
20240627,191500,69815435,3935,3935,3935,3935,0
20240627,191400,69815435,3935,3935,3935,3935,0
20240627,191300,69815435,3935,3935,3935,3935,0
20240627,191200,69815435,3935,3935,3935,3935,0
20240627,191100,69815435,3935,3935,3935,3935,0
20240627,191000,69815435,3935,3935,3935,3935,0
20240627,190900,69815435,3935,3935,3935,3935,0
20240627,190800,69815435,3935,3935,3935,3935,0
20240627,190700,69815435,3935,3935,3935,3935,0
20240627,190600,69815435,3935,3935,3935,3935,465
20240627,190500,69815435,3935,3935,3935,3935,0
20240627,190400,69815435,3935,3935,3935,3935,0
20240627,190300,69815435,3935,3935,3935,3935,0
20240627,190200,69815435,3935,3935,3935,3935,0
20240627,190100,69815435,3935,3935,3935,3935,0
20240627,190000,69815435,3935,3935,3935,3935,0
20240627,185900,69815435,3935,3935,3935,3935,0
20240627,185800,69815435,3935,3935,3935,3935,0
20240627,185700,69815435,3935,3935,3935,3935,0
20240627,185600,69815435,3935,3935,3935,3935,0
20240627,185500,69815435,3935,3935,3935,3935,0
20240627,185400,69815435,3935,3935,3935,3935,0
20240627,185300,69815435,3935,3935,3935,3935,0
20240627,185200,69815435,3935,3935,3935,3935,0
20240627,185100,69815435,3935,3935,3935,3935,0
20240627,185000,69815435,3935,3935,3935,3935,0
20240627,184900,69815435,3935,3935,3935,3935,0
20240627,184800,69815435,3935,3935,3935,3935,0
20240627,184700,69815435,3935,3935,3935,3935,0
20240627,184600,69815435,3935,3935,3935,3935,0
20240627,184500,69815435,3935,3935,3935,3935,0
20240627,184400,69815435,3935,3935,3935,3935,0
20240627,184300,69815435,3935,3935,3935,3935,0
20240627,184200,69815435,3935,3935,3935,3935,0
20240627,184100,69815435,3935,3935,3935,3935,0
20240627,184000,69815435,3935,3935,3935,3935,0
20240627,183900,69815435,3935,3935,3935,3935,0
20240627,183800,69815435,3935,3935,3935,3935,0
20240627,183700,69815435,3935,3935,3935,3935,0
20240627,183600,69815435,3935,3935,3935,3935,465
20240627,183500,69815435,3935,3935,3935,3935,0
20240627,183400,69815435,3935,3935,3935,3935,0
20240627,183300,69815435,3935,3935,3935,3935,0
20240627,183200,69815435,3935,3935,3935,3935,0
20240627,183100,69815435,3935,3935,3935,3935,0
20240627,183000,69815435,3935,3935,3935,3935,0
20240627,182900,69815435,3935,3935,3935,3935,0
20240627,182800,69815435,3935,3935,3935,3935,0
20240627,182700,69815435,3935,3935,3935,3935,0
20240627,182600,69815435,3935,3935,3935,3935,0
20240627,182500,69815435,3935,3935,3935,3935,0
20240627,182400,69815435,3935,3935,3935,3935,0
20240627,182300,69815435,3935,3935,3935,3935,0
20240627,182200,69815435,3935,3935,3935,3935,0
20240627,182100,69815435,3935,3935,3935,3935,0
20240627,182000,69815435,3935,3935,3935,3935,0
20240627,181900,69815435,3935,3935,3935,3935,0
20240627,181800,69815435,3935,3935,3935,3935,0
20240627,181700,69815435,3935,3935,3935,3935,0
20240627,181600,69815435,3935,3935,3935,3935,0
20240627,181500,69815435,3935,3935,3935,3935,0
20240627,181400,69815435,3935,3935,3935,3935,0
20240627,181300,69815435,3935,3935,3935,3935,0
20240627,181200,69815435,3935,3935,3935,3935,0
20240627,181100,69815435,3935,3935,3935,3935,0
20240627,181000,69815435,3935,3935,3935,3935,0
20240627,180900,69815435,3935,3935,3935,3935,0
20240627,180800,69815435,3935,3935,3935,3935,0
20240627,180700,69815435,3935,3935,3935,3935,0
20240627,180600,69815435,3935,3935,3935,3935,465
20240627,180500,69815435,3935,3935,3935,3935,0
20240627,180400,69815435,3935,3935,3935,3935,0
20240627,180300,69815435,3935,3935,3935,3935,0
20240627,180200,69815435,3935,3935,3935,3935,0
20240627,180100,69815435,3935,3935,3935,3935,0
20240627,180000,69815435,3935,3935,3935,3935,0
20240627,175900,69815435,3935,3935,3935,3935,0
20240627,175800,69815435,3935,3935,3935,3935,0
20240627,175700,69815435,3935,3935,3935,3935,0
20240627,175600,69815435,3935,3935,3935,3935,0
20240627,175500,69815435,3935,3935,3935,3935,0
20240627,175400,69815435,3935,3935,3935,3935,0
20240627,175300,69815435,3935,3935,3935,3935,0
20240627,175200,69815435,3935,3935,3935,3935,0
20240627,175100,69815435,3935,3935,3935,3935,0
20240627,175000,69815435,3935,3935,3935,3935,0
20240627,174900,69815435,3935,3935,3935,3935,0
20240627,174800,69815435,3935,3935,3935,3935,0
20240627,174700,69815435,3935,3935,3935,3935,0
20240627,174600,69815435,3935,3935,3935,3935,0
20240627,174500,69815435,3935,3935,3935,3935,0
20240627,174400,69815435,3935,3935,3935,3935,0
20240627,174300,69815435,3935,3935,3935,3935,0
20240627,174200,69815435,3935,3935,3935,3935,0
20240627,174100,69815435,3935,3935,3935,3935,0
20240627,174000,69815435,3935,3935,3935,3935,0
20240627,173900,69815435,3935,3935,3935,3935,0
20240627,173800,69815435,3935,3935,3935,3935,0
20240627,173700,69815435,3935,3935,3935,3935,0
20240627,173600,69815435,3935,3935,3935,3935,465
20240627,173500,69815435,3935,3935,3935,3935,0
20240627,173400,69815435,3935,3935,3935,3935,0
20240627,173300,69815435,3935,3935,3935,3935,0
20240627,173200,69815435,3935,3935,3935,3935,0
20240627,173100,69815435,3935,3935,3935,3935,0
20240627,173000,69815435,3935,3935,3935,3935,0
20240627,172900,69815435,3935,3935,3935,3935,0
20240627,172800,69815435,3935,3935,3935,3935,0
20240627,172700,69815435,3935,3935,3935,3935,0
20240627,172600,69815435,3935,3935,3935,3935,0
20240627,172500,69815435,3935,3935,3935,3935,0
20240627,172400,69815435,3935,3935,3935,3935,0
20240627,172300,69815435,3935,3935,3935,3935,0
20240627,172200,69815435,3935,3935,3935,3935,0
20240627,172100,69815435,3935,3935,3935,3935,0
20240627,172000,69815435,3935,3935,3935,3935,0
20240627,171900,69815435,3935,3935,3935,3935,0
20240627,171800,69815435,3935,3935,3935,3935,0
20240627,171700,69815435,3935,3935,3935,3935,0
20240627,171600,69815435,3935,3935,3935,3935,0
20240627,171500,69815435,3935,3935,3935,3935,0
20240627,171400,69815435,3935,3935,3935,3935,0
20240627,171300,69815435,3935,3935,3935,3935,0
20240627,171200,69815435,3935,3935,3935,3935,0
20240627,171100,69815435,3935,3935,3935,3935,0
20240627,171000,69815435,3935,3935,3935,3935,0
20240627,170900,69815435,3935,3935,3935,3935,0
20240627,170800,69815435,3935,3935,3935,3935,0
20240627,170700,69815435,3935,3935,3935,3935,0
20240627,170600,69815435,3935,3935,3935,3935,465
20240627,170500,69815435,3935,3935,3935,3935,0
20240627,170400,69815435,3935,3935,3935,3935,0
20240627,170300,69815435,3935,3935,3935,3935,0
20240627,170200,69815435,3935,3935,3935,3935,0
20240627,170100,69815435,3935,3935,3935,3935,0
20240627,170000,69815435,3935,3935,3935,3935,0
20240627,165900,69815435,3935,3935,3935,3935,0
20240627,165800,69815435,3935,3935,3935,3935,0
20240627,165700,69815435,3935,3935,3935,3935,0
20240627,165600,69815435,3935,3935,3935,3935,0
20240627,165500,69815435,3935,3935,3935,3935,0
20240627,165400,69815435,3935,3935,3935,3935,0
20240627,165300,69815435,3935,3935,3935,3935,0
20240627,165200,69815435,3935,3935,3935,3935,0
20240627,165100,69815435,3935,3935,3935,3935,0
20240627,165000,69815435,3935,3935,3935,3935,0
20240627,164900,69815435,3935,3935,3935,3935,0
20240627,164800,69815435,3935,3935,3935,3935,0
20240627,164700,69815435,3935,3935,3935,3935,0
20240627,164600,69815435,3935,3935,3935,3935,0
20240627,164500,69815435,3935,3935,3935,3935,0
20240627,164400,69815435,3935,3935,3935,3935,0
20240627,164300,69815435,3935,3935,3935,3935,0
20240627,164200,69815435,3935,3935,3935,3935,0
20240627,164100,69815435,3935,3935,3935,3935,0
20240627,164000,69815435,3935,3935,3935,3935,0
20240627,163900,69815435,3935,3935,3935,3935,0
20240627,163800,69815435,3935,3935,3935,3935,0
20240627,163700,69815435,3935,3935,3935,3935,0
20240627,163600,69815435,3935,3935,3935,3935,465
20240627,163500,69815435,3935,3935,3935,3935,0
20240627,163400,69815435,3935,3935,3935,3935,0
20240627,163300,69815435,3935,3935,3935,3935,0
20240627,163200,69815435,3935,3935,3935,3935,0
20240627,163100,69815435,3935,3935,3935,3935,0
20240627,163000,69815435,3935,3935,3935,3935,0
20240627,162900,69815435,3935,3935,3935,3935,0
20240627,162800,69815435,3935,3935,3935,3935,0
20240627,162700,69815435,3935,3935,3935,3935,0
20240627,162600,69815435,3935,3935,3935,3935,0
20240627,162500,69815435,3935,3935,3935,3935,0
20240627,162400,69815435,3935,3935,3935,3935,0
20240627,162300,69815435,3935,3935,3935,3935,0
20240627,162200,69815435,3935,3935,3935,3935,0
20240627,162100,69815435,3935,3935,3935,3935,0
20240627,162000,69815435,3935,3935,3935,3935,0
20240627,161900,69815435,3935,3935,3935,3935,0
20240627,161800,69815435,3935,3935,3935,3935,0
20240627,161700,69815435,3935,3935,3935,3935,0
20240627,161600,69815435,3935,3935,3935,3935,0
20240627,161500,69815435,3935,3935,3935,3935,0
20240627,161400,69815435,3935,3935,3935,3935,0
20240627,161300,69815435,3935,3935,3935,3935,0
20240627,161200,69815435,3935,3935,3935,3935,0
20240627,161100,69815435,3935,3935,3935,3935,0
20240627,161000,69815435,3935,3935,3935,3935,0
20240627,160900,69815435,3935,3935,3935,3935,0
20240627,160800,69815435,3935,3935,3935,3935,0
20240627,160700,69815435,3935,3935,3935,3935,0
20240627,160600,69815435,3935,3935,3935,3935,465
20240627,160500,69815435,3935,3935,3935,3935,0
20240627,160400,69815435,3935,3935,3935,3935,0
20240627,160300,69815435,3935,3935,3935,3935,0
20240627,160200,69815435,3935,3935,3935,3935,0
20240627,160100,69815435,3935,3935,3935,3935,0
20240627,160000,69815435,3935,3935,3935,3935,0
20240627,155900,69815435,3935,3935,3935,3935,0
20240627,155800,69815435,3935,3935,3935,3935,0
20240627,155700,69815435,3935,3935,3935,3935,0
20240627,155600,69815435,3935,3935,3935,3935,0
20240627,155500,69815435,3935,3935,3935,3935,0
20240627,155400,69815435,3935,3935,3935,3935,0
20240627,155300,69815435,3935,3935,3935,3935,0
20240627,155200,69815435,3935,3935,3935,3935,0
20240627,155100,69815435,3935,3935,3935,3935,0
20240627,155000,69815435,3935,3935,3935,3935,0
20240627,154900,69815435,3935,3935,3935,3935,0
20240627,154800,69815435,3935,3935,3935,3935,0
20240627,154700,69815435,3935,3935,3935,3935,0
20240627,154600,69815435,3935,3935,3935,3935,0
20240627,154500,69815435,3935,3935,3935,3935,0
20240627,154400,69815435,3935,3935,3935,3935,0
20240627,154300,69815435,3935,3935,3935,3935,0
20240627,154200,69815435,3935,3935,3935,3935,0
20240627,154100,69815435,3935,3935,3935,3935,0
20240627,154000,69815435,3935,3935,3935,3935,0
20240627,153900,69815435,3935,3935,3935,3935,0
20240627,153800,69815435,3935,3935,3935,3935,0
20240627,153700,69815435,3935,3935,3935,3935,0
20240627,153600,69815435,3935,3935,3935,3935,465
20240627,153500,69815435,3935,3935,3935,3935,0
20240627,153400,69815435,3935,3935,3935,3935,0
20240627,153300,69815435,3935,3935,3935,3935,0
20240627,153200,69815435,3935,3935,3935,3935,0
20240627,153100,69815435,3935,3935,3935,3935,0
20240627,153000,69815435,3935,3935,3935,3935,465
20240627,152900,67985660,3915,3915,3915,3915,0
20240627,152800,67985660,3915,3915,3915,3915,0
20240627,152700,67985660,3915,3915,3915,3915,0
20240627,152600,67985660,3915,3915,3915,3915,0
20240627,152500,67985660,3915,3915,3915,3915,0
20240627,152400,67985660,3915,3915,3915,3915,0
20240627,152300,67985660,3915,3915,3915,3915,0
20240627,152200,67985660,3915,3915,3915,3915,0
20240627,152100,67985660,3915,3915,3915,3915,0
20240627,152000,67985660,3915,3915,3915,3915,0
20240627,151900,67985660,3915,3915,3915,3915,70
20240627,151800,67711610,3915,3915,3915,3915,0
20240627,151700,67711610,3915,3915,3915,3915,0
20240627,151600,67711610,3915,3915,3915,3915,15
20240627,151500,67652885,3920,3920,3920,3920,0
20240627,151400,67652885,3920,3920,3920,3920,0
20240627,151300,67652885,3920,3920,3920,3920,0
20240627,151200,67652885,3920,3920,3920,3920,0
20240627,151100,67652885,3920,3920,3920,3920,0
20240627,151000,67652885,3920,3920,3920,3920,0
20240627,150900,67652885,3920,3920,3920,3920,0
20240627,150800,67652885,3920,3920,3920,3920,0
20240627,150700,67652885,3920,3920,3920,3920,0
20240627,150600,67652885,3920,3920,3920,3920,1
20240627,150500,67648965,3920,3920,3920,3920,0
20240627,150400,67648965,3920,3920,3920,3920,0
20240627,150300,67648965,3920,3920,3920,3920,0
20240627,150200,67648965,3920,3920,3920,3920,13
20240627,150100,67598005,3915,3915,3915,3915,300
20240627,150000,66423505,3915,3915,3915,3915,0
20240627,145900,66423505,3915,3915,3915,3915,6
20240627,145800,66400015,3915,3915,3915,3915,10
20240627,145700,66360865,3920,3920,3920,3920,1
20240627,145600,66356945,3915,3915,3915,3915,0
20240627,145500,66356945,3915,3915,3915,3915,0
20240627,145400,66356945,3915,3915,3915,3915,15
20240627,145300,66298220,3915,3910,3915,3910,6
20240627,145200,66274755,3910,3910,3910,3910,6
20240627,145100,66251295,3910,3910,3910,3910,16
20240627,145000,66188735,3905,3905,3905,3905,0
20240627,144900,66188735,3905,3905,3905,3905,0
20240627,144800,66188735,3905,3905,3905,3905,0
20240627,144700,66188735,3905,3905,3905,3905,0
20240627,144600,66188735,3905,3905,3905,3905,139
20240627,144500,65645940,3905,3905,3905,3905,0
20240627,144400,65645940,3905,3905,3905,3905,22
20240627,144300,65560030,3905,3905,3905,3905,0
20240627,144200,65560030,3905,3905,3905,3905,3
20240627,144100,65548315,3905,3905,3905,3905,0
20240627,144000,65548315,3905,3905,3905,3905,0
20240627,143900,65548315,3905,3905,3905,3905,0
20240627,143800,65548315,3905,3905,3905,3905,0
20240627,143700,65548315,3905,3905,3905,3905,63
20240627,143600,65302300,3905,3905,3905,3905,0
20240627,143500,65302300,3905,3905,3905,3905,0
20240627,143400,65302300,3905,3905,3905,3905,0
20240627,143300,65302300,3905,3905,3905,3905,0
20240627,143200,65302300,3905,3905,3905,3905,4
20240627,143100,65286680,3890,3890,3890,3890,77
20240627,143000,64987150,3890,3890,3890,3890,0
20240627,142900,64987150,3890,3890,3890,3890,0
20240627,142800,64987150,3890,3890,3890,3890,0
20240627,142700,64987150,3890,3905,3905,3890,256
20240627,142600,63990710,3905,3905,3905,3905,0
20240627,142500,63990710,3905,3905,3905,3905,0
20240627,142400,63990710,3905,3900,3905,3900,31
20240627,142300,63869730,3905,3905,3905,3905,0
20240627,142200,63869730,3905,3900,3905,3900,14
20240627,142100,63815125,3890,3890,3890,3890,0
20240627,142000,63815125,3890,3890,3890,3890,0
20240627,141900,63815125,3890,3890,3890,3890,0
20240627,141800,63815125,3890,3890,3890,3890,82
20240627,141700,63496145,3905,3905,3905,3905,0
20240627,141600,63496145,3905,3905,3905,3905,0
20240627,141500,63496145,3905,3905,3905,3905,0
20240627,141400,63496145,3905,3905,3905,3905,77
20240627,141300,63195460,3905,3905,3905,3905,0
20240627,141200,63195460,3905,3905,3905,3905,1
20240627,141100,63191555,3895,3900,3900,3895,393
20240627,141000,61660685,3905,3910,3910,3905,88
20240627,140900,61317025,3915,3935,3935,3915,1044
20240627,140800,57214700,3935,3935,3935,3935,300
20240627,140700,56034200,3935,3935,3935,3935,0
20240627,140600,56034200,3935,3935,3935,3935,0
20240627,140500,56034200,3935,3935,3935,3935,0
20240627,140400,56034200,3935,3935,3935,3935,70
20240627,140300,55758750,3935,3935,3935,3935,0
20240627,140200,55758750,3935,3935,3935,3935,3
20240627,140100,55746945,3930,3930,3930,3930,13
20240627,140000,55695855,3930,3930,3930,3930,0
20240627,135900,55695855,3930,3930,3930,3930,0
20240627,135800,55695855,3930,3930,3930,3930,0
20240627,135700,55695855,3930,3930,3930,3930,0
20240627,135600,55695855,3930,3930,3930,3930,0
20240627,135500,55695855,3930,3930,3930,3930,2
20240627,135400,55687995,3935,3935,3935,3935,63
20240627,135300,55440090,3935,3935,3935,3935,0
20240627,135200,55440090,3935,3935,3935,3935,3
20240627,135100,55428285,3930,3930,3930,3930,6
20240627,135000,55404705,3935,3935,3935,3935,1
20240627,134900,55400770,3930,3935,3935,3930,500
20240627,134800,53435520,3935,3930,3935,3930,11
20240627,134700,53392265,3935,3935,3935,3935,0
20240627,134600,53392265,3935,3935,3935,3935,0
20240627,134500,53392265,3935,3935,3935,3935,0
20240627,134400,53392265,3935,3935,3935,3935,77
20240627,134300,53089270,3935,3935,3935,3935,0
20240627,134200,53089270,3935,3935,3935,3935,1
20240627,134100,53085335,3930,3930,3930,3930,6
20240627,134000,53061755,3930,3930,3930,3930,0
20240627,133900,53061755,3930,3930,3930,3930,0
20240627,133800,53061755,3930,3930,3930,3930,0
20240627,133700,53061755,3930,3930,3930,3930,0
20240627,133600,53061755,3930,3930,3930,3930,8
20240627,133500,53030315,3935,3935,3935,3935,0
20240627,133400,53030315,3935,3935,3935,3935,70
20240627,133300,52754865,3935,3935,3935,3935,0
20240627,133200,52754865,3935,3935,3935,3935,2
20240627,133100,52746995,3930,3930,3930,3930,6
20240627,133000,52723415,3930,3930,3930,3930,0
20240627,132900,52723415,3930,3935,3935,3930,500
20240627,132800,50758165,3935,3935,3935,3935,194
20240627,132700,49994775,3935,3935,3935,3935,0
20240627,132600,49994775,3935,3935,3935,3935,6
20240627,132500,49971165,3940,3940,3940,3940,0
20240627,132400,49971165,3940,3940,3940,3940,70
20240627,132300,49695365,3940,3935,3940,3935,997
20240627,132200,45769750,3935,3935,3935,3935,4
20240627,132100,45754010,3930,3930,3930,3930,7
20240627,132000,45726500,3930,3930,3930,3930,0
20240627,131900,45726500,3930,3930,3930,3930,0
20240627,131800,45726500,3930,3930,3930,3930,0
20240627,131700,45726500,3930,3930,3930,3930,4
20240627,131600,45710780,3930,3930,3930,3930,7
20240627,131500,45683270,3930,3930,3930,3930,7
20240627,131400,45655760,3935,3935,3935,3935,63
20240627,131300,45407855,3935,3935,3935,3935,0
20240627,131200,45407855,3935,3935,3935,3935,27
20240627,131100,45301610,3930,3930,3930,3930,127
20240627,131000,44802500,3930,3930,3930,3930,0
20240627,130900,44802500,3930,3930,3930,3930,0
20240627,130800,44802500,3930,3930,3930,3930,0
20240627,130700,44802500,3930,3930,3930,3930,0
20240627,130600,44802500,3930,3930,3930,3930,7
20240627,130500,44774990,3930,3930,3930,3930,49
20240627,130400,44582420,3930,3930,3930,3930,77
20240627,130300,44279810,3930,3930,3930,3930,0
20240627,130200,44279810,3930,3930,3930,3930,4
20240627,130100,44264090,3925,3925,3925,3925,7
20240627,130000,44236615,3925,3925,3925,3925,0
20240627,125900,44236615,3925,3925,3925,3925,18
20240627,125800,44165965,3925,3925,3925,3925,180
20240627,125700,43459465,3925,3925,3925,3925,0
20240627,125600,43459465,3925,3925,3925,3925,6
20240627,125500,43435915,3930,3930,3930,3930,0
20240627,125400,43435915,3930,3930,3930,3930,63
20240627,125300,43188325,3930,3930,3930,3930,6
20240627,125200,43164745,3935,3935,3935,3935,1
20240627,125100,43160810,3935,3935,3935,3935,0
20240627,125000,43160810,3935,3935,3935,3935,1
20240627,124900,43156875,3940,3940,3940,3940,329
20240627,124800,41860615,3940,3940,3940,3940,0
20240627,124700,41860615,3940,3940,3940,3940,0
20240627,124600,41860615,3940,3940,3940,3940,6
20240627,124500,41836975,3945,3945,3945,3945,0
20240627,124400,41836975,3945,3945,3945,3945,70
20240627,124300,41560825,3945,3945,3945,3945,0
20240627,124200,41560825,3945,3945,3945,3945,2
20240627,124100,41552935,3940,3940,3940,3940,6
20240627,124000,41529295,3940,3940,3940,3940,0
20240627,123900,41529295,3940,3940,3940,3940,0
20240627,123800,41529295,3940,3940,3940,3940,6
20240627,123700,41505655,3940,3940,3940,3940,200
20240627,123600,40717655,3945,3945,3945,3945,500
20240627,123500,38745155,3945,3945,3945,3945,0
20240627,123400,38745155,3945,3945,3945,3945,77
20240627,123300,38441390,3945,3945,3945,3945,0
20240627,123200,38441390,3945,3945,3945,3945,2
20240627,123100,38433500,3940,3940,3940,3940,6
20240627,123000,38409860,3940,3940,3940,3940,0
20240627,122900,38409860,3940,3940,3940,3940,0
20240627,122800,38409860,3940,3940,3940,3940,73
20240627,122700,38122240,3940,3940,3940,3940,0
20240627,122600,38122240,3940,3940,3940,3940,6
20240627,122500,38098600,3945,3945,3945,3945,0
20240627,122400,38098600,3945,3945,3945,3945,93
20240627,122300,37731715,3945,3945,3945,3945,0
20240627,122200,37731715,3945,3945,3945,3945,3
20240627,122100,37719880,3940,3940,3940,3940,14
20240627,122000,37664720,3945,3945,3945,3945,0
20240627,121900,37664720,3945,3945,3945,3945,208
20240627,121800,36844160,3940,3940,3940,3940,0
20240627,121700,36844160,3940,3940,3940,3940,0
20240627,121600,36844160,3940,3940,3940,3940,0
20240627,121500,36844160,3940,3940,3940,3940,0
20240627,121400,36844160,3940,3940,3940,3940,0
20240627,121300,36844160,3940,3940,3940,3940,7
20240627,121200,36816580,3945,3945,3945,3945,2
20240627,121100,36808690,3940,3940,3940,3940,0
20240627,121000,36808690,3940,3940,3940,3940,0
20240627,120900,36808690,3940,3940,3940,3940,0
20240627,120800,36808690,3940,3940,3940,3940,0
20240627,120700,36808690,3940,3940,3940,3940,0
20240627,120600,36808690,3940,3940,3940,3940,7
20240627,120500,36781110,3945,3945,3945,3945,0
20240627,120400,36781110,3945,3945,3945,3945,77
20240627,120300,36477345,3945,3945,3945,3945,0
20240627,120200,36477345,3945,3945,3945,3945,3
20240627,120100,36465510,3940,3940,3940,3940,19
20240627,120000,36390650,3945,3945,3945,3945,0
20240627,115900,36390650,3945,3945,3945,3945,50
20240627,115800,36193400,3945,3945,3945,3945,0
20240627,115700,36193400,3945,3945,3945,3945,0
20240627,115600,36193400,3945,3945,3945,3945,0
20240627,115500,36193400,3945,3945,3945,3945,0
20240627,115400,36193400,3945,3940,3945,3940,93
20240627,115300,35826660,3945,3945,3945,3945,0
20240627,115200,35826660,3945,3945,3945,3945,2
20240627,115100,35818770,3940,3940,3940,3940,0
20240627,115000,35818770,3940,3940,3940,3940,0
20240627,114900,35818770,3940,3940,3940,3940,0
20240627,114800,35818770,3940,3940,3940,3940,0
20240627,114700,35818770,3940,3940,3940,3940,0
20240627,114600,35818770,3940,3940,3940,3940,6
20240627,114500,35795130,3940,3940,3940,3940,0
20240627,114400,35795130,3940,3940,3940,3940,32
20240627,114300,35669050,3940,3940,3940,3940,1
20240627,114200,35665110,3945,3945,3945,3945,4
20240627,114100,35649330,3940,3940,3940,3940,0
20240627,114000,35649330,3940,3940,3940,3940,0
20240627,113900,35649330,3940,3940,3940,3940,0
20240627,113800,35649330,3940,3940,3940,3940,0
20240627,113700,35649330,3940,3940,3940,3940,7
20240627,113600,35621750,3940,3940,3940,3940,0
20240627,113500,35621750,3940,3940,3940,3940,0
20240627,113400,35621750,3940,3940,3940,3940,41
20240627,113300,35460210,3940,3940,3940,3940,0
20240627,113200,35460210,3940,3940,3940,3940,1
20240627,113100,35456270,3935,3935,3935,3935,7
20240627,113000,35428725,3935,3935,3935,3935,0
20240627,112900,35428725,3935,3935,3935,3935,0
20240627,112800,35428725,3935,3935,3935,3935,0
20240627,112700,35428725,3935,3935,3935,3935,0
20240627,112600,35428725,3935,3935,3940,3935,19
20240627,112500,35353900,3935,3935,3935,3935,0
20240627,112400,35353900,3935,3935,3935,3935,37
20240627,112300,35208305,3935,3935,3935,3935,0
20240627,112200,35208305,3935,3935,3935,3935,3
20240627,112100,35196500,3930,3930,3930,3930,7
20240627,112000,35168990,3930,3930,3930,3930,1
20240627,111900,35165060,3930,3930,3930,3930,112
20240627,111800,34724900,3930,3930,3930,3930,55
20240627,111700,34508750,3930,3930,3930,3930,0
20240627,111600,34508750,3930,3930,3930,3930,0
20240627,111500,34508750,3930,3930,3930,3930,1
20240627,111400,34504820,3930,3930,3930,3930,49
20240627,111300,34312250,3930,3930,3930,3930,0
20240627,111200,34312250,3930,3925,3930,3925,71
20240627,111100,34033570,3925,3925,3925,3925,0
20240627,111000,34033570,3925,3925,3925,3925,0
20240627,110900,34033570,3925,3925,3925,3925,1
20240627,110800,34029645,3920,3920,3920,3920,0
20240627,110700,34029645,3920,3920,3920,3920,0
20240627,110600,34029645,3920,3920,3920,3920,0
20240627,110500,34029645,3920,3920,3920,3920,0
20240627,110400,34029645,3920,3920,3920,3920,0
20240627,110300,34029645,3920,3920,3920,3920,1
20240627,110200,34025725,3930,3930,3930,3930,3
20240627,110100,34013935,3920,3920,3920,3920,0
20240627,110000,34013935,3920,3920,3920,3920,0
20240627,105900,34013935,3920,3920,3920,3920,0
20240627,105800,34013935,3920,3920,3920,3920,1
20240627,105700,34010015,3945,3945,3945,3945,0
20240627,105600,34010015,3945,3945,3945,3945,0
20240627,105500,34010015,3945,3945,3945,3945,0
20240627,105400,34010015,3945,3945,3945,3945,72
20240627,105300,33725975,3945,3945,3945,3945,0
20240627,105200,33725975,3945,3945,3945,3920,4
20240627,105100,33710220,3915,3915,3915,3915,0
20240627,105000,33710220,3915,3915,3915,3915,0
20240627,104900,33710220,3915,3915,3915,3915,0
20240627,104800,33710220,3915,3915,3915,3915,0
20240627,104700,33710220,3915,3915,3915,3915,0
20240627,104600,33710220,3915,3915,3915,3915,1
20240627,104500,33706305,3940,3940,3940,3940,0
20240627,104400,33706305,3940,3940,3940,3940,77
20240627,104300,33402925,3940,3940,3940,3940,0
20240627,104200,33402925,3940,3940,3940,3940,1
20240627,104100,33398985,3915,3915,3915,3915,1
20240627,104000,33395070,3915,3915,3915,3915,0
20240627,103900,33395070,3915,3915,3915,3915,0
20240627,103800,33395070,3915,3915,3915,3915,0
20240627,103700,33395070,3915,3915,3915,3915,2
20240627,103600,33387240,3915,3935,3940,3915,1224
20240627,103500,28567975,3915,3915,3915,3915,1
20240627,103400,28564060,3935,3935,3935,3935,63
20240627,103300,28316155,3935,3935,3935,3935,0
20240627,103200,28316155,3935,3935,3935,3935,3
20240627,103100,28304350,3935,3925,3935,3915,59
20240627,103000,28072580,3935,3935,3935,3935,0
20240627,102900,28072580,3935,3925,3935,3925,43
20240627,102800,27903605,3925,3925,3925,3925,2
20240627,102700,27895755,3930,3930,3930,3930,186
20240627,102600,27164775,3930,3930,3930,3930,0
20240627,102500,27164775,3930,3930,3930,3930,62
20240627,102400,26921115,3935,3930,3935,3930,286
20240627,102300,25795710,3935,3935,3935,3935,0
20240627,102200,25795710,3935,3935,3935,3935,3
20240627,102100,25783905,3935,3935,3935,3935,5
20240627,102000,25764230,3930,3930,3930,3930,0
20240627,101900,25764230,3930,3930,3930,3930,0
20240627,101800,25764230,3930,3930,3930,3930,1
20240627,101700,25760300,3925,3925,3925,3925,0
20240627,101600,25760300,3925,3925,3925,3925,0
20240627,101500,25760300,3925,3925,3925,3925,0
20240627,101400,25760300,3925,3925,3925,3925,0
20240627,101300,25760300,3925,3925,3925,3925,0
20240627,101200,25760300,3925,3945,3945,3925,4
20240627,101100,25744540,3925,3925,3925,3925,0
20240627,101000,25744540,3925,3925,3925,3925,0
20240627,100900,25744540,3925,3925,3925,3925,0
20240627,100800,25744540,3925,3925,3925,3925,0
20240627,100700,25744540,3925,3925,3925,3925,1
20240627,100600,25740615,3945,3945,3945,3945,0
20240627,100500,25740615,3945,3945,3945,3945,0
20240627,100400,25740615,3945,3945,3945,3945,0
20240627,100300,25740615,3945,3945,3945,3945,0
20240627,100200,25740615,3945,3945,3945,3945,2
20240627,100100,25732725,3920,3910,3955,3910,1274
20240627,100000,20697705,3900,3900,3900,3900,0
20240627,095900,20697705,3900,3900,3900,3900,6
20240627,095800,20674305,3895,3895,3895,3895,0
20240627,095700,20674305,3895,3895,3895,3895,0
20240627,095600,20674305,3895,3895,3895,3895,1
20240627,095500,20670410,3895,3895,3895,3895,0
20240627,095400,20670410,3895,3895,3895,3895,0
20240627,095300,20670410,3895,3895,3895,3895,0
20240627,095200,20670410,3895,3895,3895,3895,1
20240627,095100,20666515,3890,3890,3890,3885,96
20240627,095000,20293105,3890,3890,3890,3890,1
20240627,094900,20289215,3890,3890,3890,3890,0
20240627,094800,20289215,3890,3885,3890,3885,43
20240627,094700,20122030,3890,3890,3890,3890,77
20240627,094600,19822500,3880,3880,3880,3880,0
20240627,094500,19822500,3880,3880,3880,3880,0
20240627,094400,19822500,3880,3880,3880,3880,1
20240627,094300,19818620,3905,3905,3905,3905,0
20240627,094200,19818620,3905,3910,3910,3905,3
20240627,094100,19806900,3875,3890,3890,3875,22
20240627,094000,19721560,3925,3895,3925,3865,206
20240627,093900,18921480,3900,3920,3920,3900,3084
20240627,093800,6851035,3920,3920,3920,3920,1
20240627,093700,6847115,3920,3920,3920,3920,26
20240627,093600,6745195,3920,3920,3920,3920,0
20240627,093500,6745195,3920,3920,3920,3920,50
20240627,093400,6549195,3920,3920,3920,3920,0
20240627,093300,6549195,3920,3920,3920,3920,1
20240627,093200,6545275,3945,3945,3945,3945,2
20240627,093100,6537385,3925,3925,3925,3925,59
20240627,093000,6305810,3925,3925,3925,3925,837
20240627,092900,3020585,3925,3925,3925,3925,155
20240627,092800,2412210,3925,3925,3925,3925,0
20240627,092700,2412210,3925,3925,3925,3925,1
20240627,092600,2408285,3950,3950,3950,3950,0
20240627,092500,2408285,3950,3950,3950,3950,0
20240627,092400,2408285,3950,3950,3950,3950,70
20240627,092300,2131785,3950,3950,3950,3950,0
20240627,092200,2131785,3950,3950,3950,3950,2
20240627,092100,2123885,3925,3925,3925,3925,1
20240627,092000,2119960,3945,3945,3945,3945,27
20240627,091900,2013445,3945,3945,3945,3945,23
20240627,091800,1922710,3945,3945,3945,3945,0
20240627,091700,1922710,3945,3945,3945,3945,0
20240627,091600,1922710,3945,3945,3945,3945,37
20240627,091500,1776745,3945,3945,3945,3945,10
20240627,091400,1737295,3945,3945,3945,3945,69
20240627,091300,1465090,3945,3950,3950,3945,63
20240627,091200,1216245,3950,3935,3950,3935,8
20240627,091100,1184660,3955,3935,3955,3910,63
20240627,091000,936535,3940,3935,3940,3935,45
20240627,090900,759455,3935,3935,3935,3935,6
20240627,090800,735845,3935,3935,3935,3935,0
20240627,090700,735845,3935,3935,3935,3935,0
20240627,090600,735845,3935,3935,3935,3935,0
20240627,090500,735845,3935,3935,3935,3935,9
20240627,090400,700430,3935,3935,3935,3935,35
20240627,090300,562705,3935,3935,3935,3935,0
20240627,090200,562705,3935,3935,3935,3935,0
20240627,090100,562705,3935,3935,3935,3935,0
20240627,090000,562705,3935,3935,3935,3935,143