KissMeData/100120/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,200900,280253900,27850,27850,27850,27850,219
20240627,200800,280253900,27850,27850,27850,27850,0
20240627,200700,280253900,27850,27850,27850,27850,0
20240627,200600,280253900,27850,27850,27850,27850,0
20240627,200500,280253900,27850,27850,27850,27850,0
20240627,200400,280253900,27850,27850,27850,27850,0
20240627,200300,280253900,27850,27850,27850,27850,0
20240627,200200,280253900,27850,27850,27850,27850,0
20240627,200100,280253900,27850,27850,27850,27850,0
20240627,200000,280253900,27850,27850,27850,27850,0
20240627,195900,280253900,27850,27850,27850,27850,0
20240627,195800,280253900,27850,27850,27850,27850,0
20240627,195700,280253900,27850,27850,27850,27850,0
20240627,195600,280253900,27850,27850,27850,27850,0
20240627,195500,280253900,27850,27850,27850,27850,0
20240627,195400,280253900,27850,27850,27850,27850,0
20240627,195300,280253900,27850,27850,27850,27850,0
20240627,195200,280253900,27850,27850,27850,27850,0
20240627,195100,280253900,27850,27850,27850,27850,0
20240627,195000,280253900,27850,27850,27850,27850,0
20240627,194900,280253900,27850,27850,27850,27850,0
20240627,194800,280253900,27850,27850,27850,27850,0
20240627,194700,280253900,27850,27850,27850,27850,0
20240627,194600,280253900,27850,27850,27850,27850,0
20240627,194500,280253900,27850,27850,27850,27850,0
20240627,194400,280253900,27850,27850,27850,27850,0
20240627,194300,280253900,27850,27850,27850,27850,0
20240627,194200,280253900,27850,27850,27850,27850,0
20240627,194100,280253900,27850,27850,27850,27850,0
20240627,194000,280253900,27850,27850,27850,27850,0
20240627,193900,280253900,27850,27850,27850,27850,219
20240627,193800,280253900,27850,27850,27850,27850,0
20240627,193700,280253900,27850,27850,27850,27850,0
20240627,193600,280253900,27850,27850,27850,27850,0
20240627,193500,280253900,27850,27850,27850,27850,0
20240627,193400,280253900,27850,27850,27850,27850,0
20240627,193300,280253900,27850,27850,27850,27850,0
20240627,193200,280253900,27850,27850,27850,27850,0
20240627,193100,280253900,27850,27850,27850,27850,0
20240627,193000,280253900,27850,27850,27850,27850,0
20240627,192900,280253900,27850,27850,27850,27850,0
20240627,192800,280253900,27850,27850,27850,27850,0
20240627,192700,280253900,27850,27850,27850,27850,0
20240627,192600,280253900,27850,27850,27850,27850,0
20240627,192500,280253900,27850,27850,27850,27850,0
20240627,192400,280253900,27850,27850,27850,27850,0
20240627,192300,280253900,27850,27850,27850,27850,0
20240627,192200,280253900,27850,27850,27850,27850,0
20240627,192100,280253900,27850,27850,27850,27850,0
20240627,192000,280253900,27850,27850,27850,27850,0
20240627,191900,280253900,27850,27850,27850,27850,0
20240627,191800,280253900,27850,27850,27850,27850,0
20240627,191700,280253900,27850,27850,27850,27850,0
20240627,191600,280253900,27850,27850,27850,27850,0
20240627,191500,280253900,27850,27850,27850,27850,0
20240627,191400,280253900,27850,27850,27850,27850,0
20240627,191300,280253900,27850,27850,27850,27850,0
20240627,191200,280253900,27850,27850,27850,27850,0
20240627,191100,280253900,27850,27850,27850,27850,0
20240627,191000,280253900,27850,27850,27850,27850,0
20240627,190900,280253900,27850,27850,27850,27850,219
20240627,190800,280253900,27850,27850,27850,27850,0
20240627,190700,280253900,27850,27850,27850,27850,0
20240627,190600,280253900,27850,27850,27850,27850,0
20240627,190500,280253900,27850,27850,27850,27850,0
20240627,190400,280253900,27850,27850,27850,27850,0
20240627,190300,280253900,27850,27850,27850,27850,0
20240627,190200,280253900,27850,27850,27850,27850,0
20240627,190100,280253900,27850,27850,27850,27850,0
20240627,190000,280253900,27850,27850,27850,27850,0
20240627,185900,280253900,27850,27850,27850,27850,0
20240627,185800,280253900,27850,27850,27850,27850,0
20240627,185700,280253900,27850,27850,27850,27850,0
20240627,185600,280253900,27850,27850,27850,27850,0
20240627,185500,280253900,27850,27850,27850,27850,0
20240627,185400,280253900,27850,27850,27850,27850,0
20240627,185300,280253900,27850,27850,27850,27850,0
20240627,185200,280253900,27850,27850,27850,27850,0
20240627,185100,280253900,27850,27850,27850,27850,0
20240627,185000,280253900,27850,27850,27850,27850,0
20240627,184900,280253900,27850,27850,27850,27850,0
20240627,184800,280253900,27850,27850,27850,27850,0
20240627,184700,280253900,27850,27850,27850,27850,0
20240627,184600,280253900,27850,27850,27850,27850,0
20240627,184500,280253900,27850,27850,27850,27850,0
20240627,184400,280253900,27850,27850,27850,27850,0
20240627,184300,280253900,27850,27850,27850,27850,0
20240627,184200,280253900,27850,27850,27850,27850,0
20240627,184100,280253900,27850,27850,27850,27850,0
20240627,184000,280253900,27850,27850,27850,27850,0
20240627,183900,280253900,27850,27850,27850,27850,219
20240627,183800,280253900,27850,27850,27850,27850,0
20240627,183700,280253900,27850,27850,27850,27850,0
20240627,183600,280253900,27850,27850,27850,27850,0
20240627,183500,280253900,27850,27850,27850,27850,0
20240627,183400,280253900,27850,27850,27850,27850,0
20240627,183300,280253900,27850,27850,27850,27850,0
20240627,183200,280253900,27850,27850,27850,27850,0
20240627,183100,280253900,27850,27850,27850,27850,0
20240627,183000,280253900,27850,27850,27850,27850,0
20240627,182900,280253900,27850,27850,27850,27850,0
20240627,182800,280253900,27850,27850,27850,27850,0
20240627,182700,280253900,27850,27850,27850,27850,0
20240627,182600,280253900,27850,27850,27850,27850,0
20240627,182500,280253900,27850,27850,27850,27850,0
20240627,182400,280253900,27850,27850,27850,27850,0
20240627,182300,280253900,27850,27850,27850,27850,0
20240627,182200,280253900,27850,27850,27850,27850,0
20240627,182100,280253900,27850,27850,27850,27850,0
20240627,182000,280253900,27850,27850,27850,27850,0
20240627,181900,280253900,27850,27850,27850,27850,0
20240627,181800,280253900,27850,27850,27850,27850,0
20240627,181700,280253900,27850,27850,27850,27850,0
20240627,181600,280253900,27850,27850,27850,27850,0
20240627,181500,280253900,27850,27850,27850,27850,0
20240627,181400,280253900,27850,27850,27850,27850,0
20240627,181300,280253900,27850,27850,27850,27850,0
20240627,181200,280253900,27850,27850,27850,27850,0
20240627,181100,280253900,27850,27850,27850,27850,0
20240627,181000,280253900,27850,27850,27850,27850,0
20240627,180900,280253900,27850,27850,27850,27850,219
20240627,180800,280253900,27850,27850,27850,27850,0
20240627,180700,280253900,27850,27850,27850,27850,0
20240627,180600,280253900,27850,27850,27850,27850,0
20240627,180500,280253900,27850,27850,27850,27850,0
20240627,180400,280253900,27850,27850,27850,27850,0
20240627,180300,280253900,27850,27850,27850,27850,0
20240627,180200,280253900,27850,27850,27850,27850,0
20240627,180100,280253900,27850,27850,27850,27850,0
20240627,180000,280253900,27850,27850,27850,27850,0
20240627,175900,280253900,27850,27850,27850,27850,0
20240627,175800,280253900,27850,27850,27850,27850,0
20240627,175700,280253900,27850,27850,27850,27850,0
20240627,175600,280253900,27850,27850,27850,27850,0
20240627,175500,280253900,27850,27850,27850,27850,0
20240627,175400,280253900,27850,27850,27850,27850,0
20240627,175300,280253900,27850,27850,27850,27850,0
20240627,175200,280253900,27850,27850,27850,27850,0
20240627,175100,280253900,27850,27850,27850,27850,0
20240627,175000,280253900,27850,27850,27850,27850,0
20240627,174900,280253900,27850,27850,27850,27850,0
20240627,174800,280253900,27850,27850,27850,27850,0
20240627,174700,280253900,27850,27850,27850,27850,0
20240627,174600,280253900,27850,27850,27850,27850,0
20240627,174500,280253900,27850,27850,27850,27850,0
20240627,174400,280253900,27850,27850,27850,27850,0
20240627,174300,280253900,27850,27850,27850,27850,0
20240627,174200,280253900,27850,27850,27850,27850,0
20240627,174100,280253900,27850,27850,27850,27850,0
20240627,174000,280253900,27850,27850,27850,27850,0
20240627,173900,280253900,27850,27850,27850,27850,219
20240627,173800,280253900,27850,27850,27850,27850,0
20240627,173700,280253900,27850,27850,27850,27850,0
20240627,173600,280253900,27850,27850,27850,27850,0
20240627,173500,280253900,27850,27850,27850,27850,0
20240627,173400,280253900,27850,27850,27850,27850,0
20240627,173300,280253900,27850,27850,27850,27850,0
20240627,173200,280253900,27850,27850,27850,27850,0
20240627,173100,280253900,27850,27850,27850,27850,0
20240627,173000,280253900,27850,27850,27850,27850,0
20240627,172900,280253900,27850,27850,27850,27850,0
20240627,172800,280253900,27850,27850,27850,27850,0
20240627,172700,280253900,27850,27850,27850,27850,0
20240627,172600,280253900,27850,27850,27850,27850,0
20240627,172500,280253900,27850,27850,27850,27850,0
20240627,172400,280253900,27850,27850,27850,27850,0
20240627,172300,280253900,27850,27850,27850,27850,0
20240627,172200,280253900,27850,27850,27850,27850,0
20240627,172100,280253900,27850,27850,27850,27850,0
20240627,172000,280253900,27850,27850,27850,27850,0
20240627,171900,280253900,27850,27850,27850,27850,0
20240627,171800,280253900,27850,27850,27850,27850,0
20240627,171700,280253900,27850,27850,27850,27850,0
20240627,171600,280253900,27850,27850,27850,27850,0
20240627,171500,280253900,27850,27850,27850,27850,0
20240627,171400,280253900,27850,27850,27850,27850,0
20240627,171300,280253900,27850,27850,27850,27850,0
20240627,171200,280253900,27850,27850,27850,27850,0
20240627,171100,280253900,27850,27850,27850,27850,0
20240627,171000,280253900,27850,27850,27850,27850,0
20240627,170900,280253900,27850,27850,27850,27850,219
20240627,170800,280253900,27850,27850,27850,27850,0
20240627,170700,280253900,27850,27850,27850,27850,0
20240627,170600,280253900,27850,27850,27850,27850,0
20240627,170500,280253900,27850,27850,27850,27850,0
20240627,170400,280253900,27850,27850,27850,27850,0
20240627,170300,280253900,27850,27850,27850,27850,0
20240627,170200,280253900,27850,27850,27850,27850,0
20240627,170100,280253900,27850,27850,27850,27850,0
20240627,170000,280253900,27850,27850,27850,27850,0
20240627,165900,280253900,27850,27850,27850,27850,0
20240627,165800,280253900,27850,27850,27850,27850,0
20240627,165700,280253900,27850,27850,27850,27850,0
20240627,165600,280253900,27850,27850,27850,27850,0
20240627,165500,280253900,27850,27850,27850,27850,0
20240627,165400,280253900,27850,27850,27850,27850,0
20240627,165300,280253900,27850,27850,27850,27850,0
20240627,165200,280253900,27850,27850,27850,27850,0
20240627,165100,280253900,27850,27850,27850,27850,0
20240627,165000,280253900,27850,27850,27850,27850,0
20240627,164900,280253900,27850,27850,27850,27850,0
20240627,164800,280253900,27850,27850,27850,27850,0
20240627,164700,280253900,27850,27850,27850,27850,0
20240627,164600,280253900,27850,27850,27850,27850,0
20240627,164500,280253900,27850,27850,27850,27850,0
20240627,164400,280253900,27850,27850,27850,27850,0
20240627,164300,280253900,27850,27850,27850,27850,0
20240627,164200,280253900,27850,27850,27850,27850,0
20240627,164100,280253900,27850,27850,27850,27850,0
20240627,164000,280253900,27850,27850,27850,27850,0
20240627,163900,280253900,27850,27850,27850,27850,219
20240627,163800,280253900,27850,27850,27850,27850,0
20240627,163700,280253900,27850,27850,27850,27850,0
20240627,163600,280253900,27850,27850,27850,27850,0
20240627,163500,280253900,27850,27850,27850,27850,0
20240627,163400,280253900,27850,27850,27850,27850,0
20240627,163300,280253900,27850,27850,27850,27850,0
20240627,163200,280253900,27850,27850,27850,27850,0
20240627,163100,280253900,27850,27850,27850,27850,0
20240627,163000,280253900,27850,27850,27850,27850,0
20240627,162900,280253900,27850,27850,27850,27850,0
20240627,162800,280253900,27850,27850,27850,27850,0
20240627,162700,280253900,27850,27850,27850,27850,0
20240627,162600,280253900,27850,27850,27850,27850,0
20240627,162500,280253900,27850,27850,27850,27850,0
20240627,162400,280253900,27850,27850,27850,27850,0
20240627,162300,280253900,27850,27850,27850,27850,0
20240627,162200,280253900,27850,27850,27850,27850,0
20240627,162100,280253900,27850,27850,27850,27850,0
20240627,162000,280253900,27850,27850,27850,27850,0
20240627,161900,280253900,27850,27850,27850,27850,0
20240627,161800,280253900,27850,27850,27850,27850,0
20240627,161700,280253900,27850,27850,27850,27850,0
20240627,161600,280253900,27850,27850,27850,27850,0
20240627,161500,280253900,27850,27850,27850,27850,0
20240627,161400,280253900,27850,27850,27850,27850,0
20240627,161300,280253900,27850,27850,27850,27850,0
20240627,161200,280253900,27850,27850,27850,27850,0
20240627,161100,280253900,27850,27850,27850,27850,0
20240627,161000,280253900,27850,27850,27850,27850,0
20240627,160900,280253900,27850,27850,27850,27850,219
20240627,160800,280253900,27850,27850,27850,27850,0
20240627,160700,280253900,27850,27850,27850,27850,0
20240627,160600,280253900,27850,27850,27850,27850,0
20240627,160500,280253900,27850,27850,27850,27850,0
20240627,160400,280253900,27850,27850,27850,27850,0
20240627,160300,280253900,27850,27850,27850,27850,0
20240627,160200,280253900,27850,27850,27850,27850,0
20240627,160100,280253900,27850,27850,27850,27850,0
20240627,160000,280253900,27850,27850,27850,27850,0
20240627,155900,280253900,27850,27850,27850,27850,0
20240627,155800,280253900,27850,27850,27850,27850,0
20240627,155700,280253900,27850,27850,27850,27850,0
20240627,155600,280253900,27850,27850,27850,27850,0
20240627,155500,280253900,27850,27850,27850,27850,0
20240627,155400,280253900,27850,27850,27850,27850,0
20240627,155300,280253900,27850,27850,27850,27850,0
20240627,155200,280253900,27850,27850,27850,27850,0
20240627,155100,280253900,27850,27850,27850,27850,0
20240627,155000,280253900,27850,27850,27850,27850,0
20240627,154900,280253900,27850,27850,27850,27850,0
20240627,154800,280253900,27850,27850,27850,27850,0
20240627,154700,280253900,27850,27850,27850,27850,0
20240627,154600,280253900,27850,27850,27850,27850,0
20240627,154500,280253900,27850,27850,27850,27850,0
20240627,154400,280253900,27850,27850,27850,27850,0
20240627,154300,280253900,27850,27850,27850,27850,0
20240627,154200,280253900,27850,27850,27850,27850,0
20240627,154100,280253900,27850,27850,27850,27850,0
20240627,154000,280253900,27850,27850,27850,27850,0
20240627,153900,280253900,27850,27850,27850,27850,219
20240627,153800,280253900,27850,27850,27850,27850,0
20240627,153700,280253900,27850,27850,27850,27850,0
20240627,153600,280253900,27850,27850,27850,27850,0
20240627,153500,280253900,27850,27850,27850,27850,0
20240627,153400,280253900,27850,27850,27850,27850,0
20240627,153300,280253900,27850,27850,27850,27850,0
20240627,153200,280253900,27850,27850,27850,27850,0
20240627,153100,280253900,27850,27850,27850,27850,0
20240627,153000,280253900,27850,27850,27850,27850,219
20240627,152900,274154750,27900,27900,27900,27900,0
20240627,152800,274154750,27900,27900,27900,27900,0
20240627,152700,274154750,27900,27900,27900,27900,0
20240627,152600,274154750,27900,27900,27900,27900,0
20240627,152500,274154750,27900,27900,27900,27900,0
20240627,152400,274154750,27900,27900,27900,27900,0
20240627,152300,274154750,27900,27900,27900,27900,0
20240627,152200,274154750,27900,27900,27900,27900,0
20240627,152100,274154750,27900,27900,27900,27900,0
20240627,152000,274154750,27900,27900,27900,27900,0
20240627,151900,274154750,27900,27900,27900,27900,5
20240627,151800,274015250,27900,28050,28050,27900,59
20240627,151700,272364100,28000,28000,28000,28000,0
20240627,151600,272364100,28000,28000,28000,28000,1
20240627,151500,272336100,28150,28150,28150,28150,0
20240627,151400,272336100,28150,28150,28150,28150,0
20240627,151300,272336100,28150,28150,28150,28150,0
20240627,151200,272336100,28150,28150,28150,28150,0
20240627,151100,272336100,28150,28050,28150,28050,50
20240627,151000,270933400,28050,28050,28050,28050,0
20240627,150900,270933400,28050,28050,28050,28050,0
20240627,150800,270933400,28050,28000,28050,28000,18
20240627,150700,270429350,28050,28050,28050,28050,0
20240627,150600,270429350,28050,28050,28050,28050,0
20240627,150500,270429350,28050,28050,28050,28050,0
20240627,150400,270429350,28050,28050,28050,28050,1
20240627,150300,270401300,28050,28050,28050,28050,0
20240627,150200,270401300,28050,28050,28050,28050,0
20240627,150100,270401300,28050,28000,28050,28000,10
20240627,150000,270121250,27900,27900,27900,27900,0
20240627,145900,270121250,27900,27900,27900,27900,0
20240627,145800,270121250,27900,27900,27900,27900,0
20240627,145700,270121250,27900,27900,27900,27900,0
20240627,145600,270121250,27900,27900,27900,27900,0
20240627,145500,270121250,27900,27900,27900,27900,0
20240627,145400,270121250,27900,27900,27900,27900,0
20240627,145300,270121250,27900,27900,27900,27900,0
20240627,145200,270121250,27900,27900,27900,27900,70
20240627,145100,268168250,27900,27900,27900,27900,0
20240627,145000,268168250,27900,27900,27900,27900,1
20240627,144900,268140350,27900,27900,27900,27900,0
20240627,144800,268140350,27900,27900,27900,27900,0
20240627,144700,268140350,27900,27900,27900,27900,0
20240627,144600,268140350,27900,27900,27900,27900,10
20240627,144500,267861350,28000,28000,28000,28000,8
20240627,144400,267637350,28000,28000,28000,28000,0
20240627,144300,267637350,28000,28000,28000,28000,0
20240627,144200,267637350,28000,28000,28000,28000,0
20240627,144100,267637350,28000,28000,28000,28000,0
20240627,144000,267637350,28000,28000,28000,28000,5
20240627,143900,267497350,27900,27900,27900,27900,0
20240627,143800,267497350,27900,27900,27900,27900,0
20240627,143700,267497350,27900,27900,27900,27900,0
20240627,143600,267497350,27900,27900,27900,27900,0
20240627,143500,267497350,27900,27900,27900,27900,21
20240627,143400,266911450,27900,27900,27900,27900,0
20240627,143300,266911450,27900,27900,27900,27900,0
20240627,143200,266911450,27900,27900,27900,27900,50
20240627,143100,265516450,27900,27900,27900,27900,0
20240627,143000,265516450,27900,27900,27900,27900,0
20240627,142900,265516450,27900,27900,27900,27900,0
20240627,142800,265516450,27900,27900,27900,27900,0
20240627,142700,265516450,27900,27900,27900,27900,0
20240627,142600,265516450,27900,27900,27900,27900,0
20240627,142500,265516450,27900,27900,27900,27900,0
20240627,142400,265516450,27900,27900,27900,27900,0
20240627,142300,265516450,27900,27900,27900,27900,0
20240627,142200,265516450,27900,27900,27900,27900,0
20240627,142100,265516450,27900,27900,27900,27900,0
20240627,142000,265516450,27900,27900,27900,27900,0
20240627,141900,265516450,27900,27900,27900,27900,1
20240627,141800,265488550,28050,28050,28050,28050,0
20240627,141700,265488550,28050,28050,28050,28050,0
20240627,141600,265488550,28050,28050,28050,28050,0
20240627,141500,265488550,28050,28050,28050,28050,0
20240627,141400,265488550,28050,28050,28050,28050,0
20240627,141300,265488550,28050,28050,28050,28050,0
20240627,141200,265488550,28050,28050,28050,28050,0
20240627,141100,265488550,28050,28050,28050,28050,0
20240627,141000,265488550,28050,28050,28050,28050,3
20240627,140900,265404400,28050,28000,28050,28000,148
20240627,140800,261258050,28050,28050,28050,28050,0
20240627,140700,261258050,28050,28000,28050,27800,1004
20240627,140600,233247100,27950,27950,27950,27950,0
20240627,140500,233247100,27950,27950,27950,27950,0
20240627,140400,233247100,27950,27950,27950,27950,0
20240627,140300,233247100,27950,27950,27950,27950,0
20240627,140200,233247100,27950,27950,27950,27950,0
20240627,140100,233247100,27950,27950,27950,27950,41
20240627,140000,232101150,27950,27950,27950,27950,12
20240627,135900,231765750,27950,27950,27950,27950,25
20240627,135800,231067000,27950,27950,27950,27950,0
20240627,135700,231067000,27950,27950,27950,27950,14
20240627,135600,230675700,27950,27950,27950,27950,19
20240627,135500,230144650,27950,27950,27950,27950,0
20240627,135400,230144650,27950,27950,27950,27950,7
20240627,135300,229949000,27950,28000,28000,27950,23
20240627,135200,229305950,28000,28000,28000,28000,1
20240627,135100,229277950,28050,28050,28050,28050,10
20240627,135000,228997450,28000,28000,28000,28000,10
20240627,134900,228717450,28000,28000,28000,28000,20
20240627,134800,228157450,28000,28000,28000,28000,5
20240627,134700,228017450,28000,28000,28000,28000,0
20240627,134600,228017450,28000,28000,28000,28000,16
20240627,134500,227569450,28000,28000,28000,28000,15
20240627,134400,227149450,28000,28000,28000,28000,0
20240627,134300,227149450,28000,28000,28000,28000,16
20240627,134200,226701450,28000,28000,28000,28000,24
20240627,134100,226029450,27950,27950,27950,27950,0
20240627,134000,226029450,27950,27950,27950,27950,7
20240627,133900,225833800,27950,28000,28000,27950,15
20240627,133800,225414100,28000,28000,28000,28000,15
20240627,133700,224994100,28000,28000,28000,28000,5
20240627,133600,224854100,28000,28000,28000,28000,13
20240627,133500,224490100,28000,28000,28000,28000,6
20240627,133400,224322100,28000,28000,28000,28000,6
20240627,133300,224154100,28000,28000,28000,28000,0
20240627,133200,224154100,28000,28000,28000,28000,21
20240627,133100,223566100,28000,28000,28000,28000,5
20240627,133000,223426100,28000,28000,28000,28000,0
20240627,132900,223426100,28000,28000,28050,28000,33
20240627,132800,222502000,28000,28000,28000,28000,0
20240627,132700,222502000,28000,28000,28000,28000,10
20240627,132600,222222000,28050,28000,28050,28000,6
20240627,132500,222053950,28000,28000,28000,28000,53
20240627,132400,220569950,28000,28000,28000,28000,4
20240627,132300,220457950,28000,28000,28000,28000,11
20240627,132200,220149950,28000,28050,28050,28000,3
20240627,132100,220065850,28050,28050,28050,28050,8
20240627,132000,219841450,28000,28000,28000,28000,0
20240627,131900,219841450,28000,28000,28000,28000,13
20240627,131800,219477450,28000,28000,28250,28000,74
20240627,131700,217392950,28000,28000,28000,28000,0
20240627,131600,217392950,28000,28000,28000,28000,6
20240627,131500,217224950,28000,28000,28000,28000,21
20240627,131400,216636950,28000,28000,28000,28000,0
20240627,131300,216636950,28000,28000,28000,28000,11
20240627,131200,216328950,28000,28000,28000,28000,18
20240627,131100,215824950,28000,28000,28000,28000,0
20240627,131000,215824950,28000,28000,28000,28000,12
20240627,130900,215488950,28000,28000,28000,28000,0
20240627,130800,215488950,28000,28000,28000,28000,20
20240627,130700,214928950,28200,28200,28200,28200,0
20240627,130600,214928950,28200,28000,28200,28000,200
20240627,130500,209297550,27950,27950,27950,27950,24
20240627,130400,208626750,27950,27950,27950,27950,5
20240627,130300,208487000,27950,27950,27950,27950,0
20240627,130200,208487000,27950,27950,27950,27950,11
20240627,130100,208179550,27950,27950,27950,27950,26
20240627,130000,207452850,28000,28000,28000,28000,12
20240627,125900,207116850,28000,28000,28000,28000,8
20240627,125800,206892850,28000,28000,28000,28000,13
20240627,125700,206528850,28000,28000,28000,28000,15
20240627,125600,206108850,28000,28000,28000,28000,11
20240627,125500,205800850,28000,28000,28000,28000,0
20240627,125400,205800850,28000,28000,28000,28000,21
20240627,125300,205212850,28000,28000,28000,28000,6
20240627,125200,205044850,28000,28000,28000,28000,1
20240627,125100,205016850,28000,28000,28000,28000,25
20240627,125000,204316850,28050,28050,28050,28050,0
20240627,124900,204316850,28050,28050,28050,28050,30
20240627,124800,203475350,28100,28100,28100,28100,25
20240627,124700,202772850,28100,28100,28100,28100,25
20240627,124600,202070350,27950,27950,27950,27950,6
20240627,124500,201902650,27950,27950,27950,27950,7
20240627,124400,201707000,27950,27950,27950,27950,13
20240627,124300,201343650,28000,27950,28000,27950,12
20240627,124200,201008050,27950,27950,27950,27950,6
20240627,124100,200840350,27950,27950,27950,27950,13
20240627,124000,200477000,27950,27950,27950,27950,12
20240627,123900,200141600,28000,28000,28000,28000,2
20240627,123800,200085600,27950,27950,27950,27950,4
20240627,123700,199973800,27950,27950,27950,27950,19
20240627,123600,199442750,27950,27950,27950,27950,0
20240627,123500,199442750,27950,27950,27950,27950,11
20240627,123400,199135300,27950,27950,27950,27950,21
20240627,123300,198548350,28000,28000,28000,28000,5
20240627,123200,198408350,27950,27950,27950,27950,15
20240627,123100,197989100,28000,28000,28000,28000,6
20240627,123000,197821100,28000,28000,28000,28000,3
20240627,122900,197737100,28000,28000,28100,28000,20
20240627,122800,197177000,28000,28000,28000,28000,0
20240627,122700,197177000,28000,28000,28000,28000,326
20240627,122600,188049000,28000,28000,28000,28000,0
20240627,122500,188049000,28000,27950,28000,27950,7
20240627,122400,187853050,27950,27950,27950,27950,26
20240627,122300,187126350,27950,27950,27950,27950,5
20240627,122200,186986600,27950,27950,27950,27950,0
20240627,122100,186986600,27950,27950,27950,27950,4
20240627,122000,186874800,27950,27950,27950,27950,15
20240627,121900,186455550,27950,27950,27950,27950,6
20240627,121800,186287850,27950,27900,27950,27900,11
20240627,121700,185980650,27900,27900,27900,27900,13
20240627,121600,185617950,27900,27900,27900,27900,8
20240627,121500,185394750,27900,27900,27900,27900,6
20240627,121400,185227350,27900,27900,27900,27900,0
20240627,121300,185227350,27900,27950,27950,27900,28
20240627,121200,184445450,27950,27950,27950,27950,0
20240627,121100,184445450,27950,27950,27950,27950,0
20240627,121000,184445450,27950,27950,27950,27950,28
20240627,120900,183662850,27950,27950,27950,27950,0
20240627,120800,183662850,27950,27950,27950,27950,6
20240627,120700,183495150,27950,27950,27950,27950,19
20240627,120600,182964100,27950,27950,27950,27950,0
20240627,120500,182964100,27950,27950,27950,27950,11
20240627,120400,182656650,27950,27950,27950,27950,0
20240627,120300,182656650,27950,27950,27950,27950,14
20240627,120200,182265350,27950,27900,28000,27900,397
20240627,120100,171168100,27950,27900,27950,27900,11
20240627,120000,170861150,27900,27900,27900,27900,14
20240627,115900,170470550,27900,27900,27900,27900,12
20240627,115800,170135750,27900,27900,27900,27900,0
20240627,115700,170135750,27900,27900,27900,27900,12
20240627,115600,169800950,27900,27900,27900,27900,43
20240627,115500,168601250,27900,27900,27900,27900,2
20240627,115400,168545450,27900,27800,27900,27800,17
20240627,115300,168071750,28000,28000,28000,27800,2072
20240627,115200,110228500,28000,28000,28000,28000,0
20240627,115100,110228500,28000,28000,28000,28000,562
20240627,115000,94492500,28000,28000,28000,28000,13
20240627,114900,94128500,28000,28000,28000,28000,14
20240627,114800,93736500,28000,28000,28000,28000,0
20240627,114700,93736500,28000,28000,28000,28000,1
20240627,114600,93708500,28000,28000,28000,28000,21
20240627,114500,93120500,28000,28000,28000,28000,12
20240627,114400,92784500,28000,28000,28000,28000,0
20240627,114300,92784500,28000,28000,28000,28000,25
20240627,114200,92084500,28000,28000,28000,28000,0
20240627,114100,92084500,28000,28000,28000,28000,0
20240627,114000,92084500,28000,28000,28000,28000,15
20240627,113900,91664500,28000,28000,28000,28000,14
20240627,113800,91272500,28000,28000,28000,28000,6
20240627,113700,91104500,28000,28000,28000,28000,12
20240627,113600,90768500,28000,28000,28000,28000,15
20240627,113500,90348500,28000,28000,28000,28000,10
20240627,113400,90068500,28050,28050,28050,28050,3
20240627,113300,89984350,28100,28100,28100,28100,1
20240627,113200,89956250,28000,28000,28000,28000,23
20240627,113100,89312250,28000,28000,28000,28000,0
20240627,113000,89312250,28000,28000,28000,28000,1
20240627,112900,89284250,28000,28000,28100,28000,42
20240627,112800,88106900,28000,28000,28000,28000,2
20240627,112700,88050900,28050,28000,28050,28000,18
20240627,112600,87546650,28000,28000,28000,28000,14
20240627,112500,87154650,28000,28050,28050,28000,108
20240627,112400,84126750,28000,28000,28000,28000,321
20240627,112300,75138750,28000,28000,28000,28000,0
20240627,112200,75138750,28000,28000,28000,28000,14
20240627,112100,74746750,28000,28050,28050,28000,8
20240627,112000,74522400,28050,28050,28050,28050,3
20240627,111900,74438250,28000,28050,28050,28000,12
20240627,111800,74101700,28050,28050,28050,28050,15
20240627,111700,73680950,28050,28050,28050,28050,0
20240627,111600,73680950,28050,28050,28050,28050,9
20240627,111500,73428500,28050,28100,28100,28050,25
20240627,111400,72726950,28100,28100,28100,28100,5
20240627,111300,72586450,28050,28050,28050,28050,23
20240627,111200,71941300,28100,28100,28100,28100,2
20240627,111100,71885100,28050,28050,28050,28050,1
20240627,111000,71857050,28050,28050,28050,28050,14
20240627,110900,71464350,28050,28050,28050,28050,13
20240627,110800,71099700,28050,28050,28050,28050,16
20240627,110700,70650900,28050,28050,28050,28050,11
20240627,110600,70342350,28050,28050,28050,28050,0
20240627,110500,70342350,28050,28150,28150,28050,56
20240627,110400,68771250,28050,28050,28050,28050,2
20240627,110300,68715150,28050,28050,28050,28050,0
20240627,110200,68715150,28050,28100,28100,28050,460
20240627,110100,55806900,28100,28100,28100,28100,0
20240627,110000,55806900,28100,28100,28100,28100,0
20240627,105900,55806900,28100,28100,28100,28100,13
20240627,105800,55441600,28100,28100,28100,28100,19
20240627,105700,54907700,28100,28100,28150,28100,12
20240627,105600,54570400,28100,28150,28150,28100,11
20240627,105500,54261050,28100,28100,28100,28100,14
20240627,105400,53867650,28100,28100,28100,28100,15
20240627,105300,53446150,28100,28100,28100,28100,0
20240627,105200,53446150,28100,28100,28100,28100,0
20240627,105100,53446150,28100,28100,28100,28100,25
20240627,105000,52743650,28100,28100,28100,28100,1
20240627,104900,52715550,28100,28100,28100,28100,0
20240627,104800,52715550,28100,28150,28150,28100,26
20240627,104700,51984900,28100,28100,28100,28100,0
20240627,104600,51984900,28100,28050,28100,28050,31
20240627,104500,51114100,28100,28050,28100,28050,47
20240627,104400,49794100,28050,28050,28050,28050,0
20240627,104300,49794100,28050,28050,28050,28050,8
20240627,104200,49569700,28100,28100,28100,28100,8
20240627,104100,49344900,28100,28050,28100,28050,16
20240627,104000,48896000,28050,28050,28050,28050,17
20240627,103900,48419150,28100,28100,28100,28100,8
20240627,103800,48194350,28100,28050,28100,28050,25
20240627,103700,47492850,28050,28050,28050,28050,11
20240627,103600,47184300,28100,28100,28100,28100,0
20240627,103500,47184300,28100,28100,28100,28100,78
20240627,103400,44992500,28100,28100,28100,28100,13
20240627,103300,44627200,28100,28100,28100,28100,0
20240627,103200,44627200,28100,28100,28100,28100,20
20240627,103100,44065200,28100,28100,28100,28100,15
20240627,103000,43643700,28100,28100,28100,28100,0
20240627,102900,43643700,28100,28200,28200,28100,6
20240627,102800,43475000,28100,28100,28100,28100,0
20240627,102700,43475000,28100,28100,28100,28100,35
20240627,102600,42491500,28150,28150,28150,28150,1
20240627,102500,42463350,28150,28150,28150,28150,0
20240627,102400,42463350,28150,28100,28150,28100,26
20240627,102300,41732650,28100,28100,28100,28100,0
20240627,102200,41732650,28100,28100,28100,28100,0
20240627,102100,41732650,28100,28100,28100,28100,124
20240627,102000,38248250,28100,28100,28100,28100,0
20240627,101900,38248250,28100,28100,28100,28100,0
20240627,101800,38248250,28100,28100,28100,28100,12
20240627,101700,37911050,28100,28100,28100,28100,15
20240627,101600,37489550,28100,28100,28100,28100,24
20240627,101500,36815150,28100,28100,28100,28100,0
20240627,101400,36815150,28100,28100,28100,28100,102
20240627,101300,33948950,28100,28200,28200,28100,15
20240627,101200,33526850,28100,28100,28100,28100,0
20240627,101100,33526850,28100,28100,28100,28100,0
20240627,101000,33526850,28100,28100,28100,28100,29
20240627,100900,32711950,28100,28100,28100,28100,0
20240627,100800,32711950,28100,28100,28100,28100,7
20240627,100700,32515250,28100,28100,28100,28100,13
20240627,100600,32149950,28100,28100,28100,28100,0
20240627,100500,32149950,28100,28100,28100,28100,17
20240627,100400,31672250,28100,28100,28100,28100,14
20240627,100300,31278850,28100,28100,28100,28100,0
20240627,100200,31278850,28100,28100,28100,28100,27
20240627,100100,30520150,28100,28100,28100,28100,17
20240627,100000,30042450,28050,28050,28050,28050,15
20240627,095900,29621700,28050,28050,28050,28050,17
20240627,095800,29144850,28050,28050,28050,28050,0
20240627,095700,29144850,28050,28050,28050,28050,26
20240627,095600,28415550,28050,28050,28050,28050,0
20240627,095500,28415550,28050,28050,28050,28050,0
20240627,095400,28415550,28050,28050,28050,28050,8
20240627,095300,28191150,28050,28100,28100,28050,19
20240627,095200,27657900,28050,28050,28050,28050,0
20240627,095100,27657900,28050,28050,28050,28050,9
20240627,095000,27405450,28050,28050,28050,28050,14
20240627,094900,27012750,28050,28050,28050,28050,0
20240627,094800,27012750,28050,28050,28050,28050,8
20240627,094700,26788350,28050,28050,28050,28050,0
20240627,094600,26788350,28050,28150,28150,28050,33
20240627,094500,25862300,28150,28150,28150,28150,0
20240627,094400,25862300,28150,28050,28150,28050,13
20240627,094300,25496650,28000,28050,28050,28000,21
20240627,094200,24908550,28000,28000,28000,28000,0
20240627,094100,24908550,28000,28000,28000,28000,0
20240627,094000,24908550,28000,28000,28000,28000,29
20240627,093900,24096550,28050,28050,28050,28050,1
20240627,093800,24068500,28050,28050,28050,28050,12
20240627,093700,23731900,28050,28050,28050,28050,0
20240627,093600,23731900,28050,28050,28050,28050,14
20240627,093500,23339200,28050,28050,28050,28050,8
20240627,093400,23114800,28100,28100,28100,28100,0
20240627,093300,23114800,28100,28150,28150,28100,59
20240627,093200,21456500,28150,28150,28150,28150,14
20240627,093100,21062400,28150,28150,28150,28150,0
20240627,093000,21062400,28150,28150,28150,28150,1
20240627,092900,21034250,28150,28150,28150,28150,30
20240627,092800,20189750,28200,28200,28200,28200,0
20240627,092700,20189750,28200,28200,28200,28200,0
20240627,092600,20189750,28200,28200,28200,28200,0
20240627,092500,20189750,28200,28150,28200,28150,3
20240627,092400,20105200,28150,28150,28150,28150,0
20240627,092300,20105200,28150,28150,28150,28150,1
20240627,092200,20077050,28150,28150,28150,28150,37
20240627,092100,19035500,28150,28150,28150,28150,0
20240627,092000,19035500,28150,28150,28150,28150,0
20240627,091900,19035500,28150,28150,28150,28150,11
20240627,091800,18725850,28050,28050,28050,28050,10
20240627,091700,18445350,28050,28050,28050,28050,1
20240627,091600,18417300,28000,28000,28000,28000,0
20240627,091500,18417300,28000,28000,28000,28000,0
20240627,091400,18417300,28000,28000,28000,28000,0
20240627,091300,18417300,28000,28000,28000,28000,20
20240627,091200,17857300,28000,28100,28100,28000,500
20240627,091100,3852100,28200,28200,28200,28200,4
20240627,091000,3739300,28200,28200,28200,28200,1
20240627,090900,3711100,28200,28200,28200,28200,0
20240627,090800,3711100,28200,28150,28200,28100,4
20240627,090700,3598450,28200,28250,28250,28200,70
20240627,090600,1624350,28450,28450,28450,28450,0
20240627,090500,1624350,28450,28450,28450,28450,0
20240627,090400,1624350,28450,28450,28450,28450,0
20240627,090300,1624350,28450,28450,28450,28450,0
20240627,090200,1624350,28450,28450,28450,28450,0
20240627,090100,1624350,28450,28450,28450,28450,0
20240627,090000,1624350,28450,28600,28600,28450,54