KissMeData/039240/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,192400,82934580,3010,3010,3010,3010,613
20240627,192300,82934580,3010,3010,3010,3010,0
20240627,192200,82934580,3010,3010,3010,3010,0
20240627,192100,82934580,3010,3010,3010,3010,0
20240627,192000,82934580,3010,3010,3010,3010,0
20240627,191900,82934580,3010,3010,3010,3010,0
20240627,191800,82934580,3010,3010,3010,3010,0
20240627,191700,82934580,3010,3010,3010,3010,0
20240627,191600,82934580,3010,3010,3010,3010,0
20240627,191500,82934580,3010,3010,3010,3010,0
20240627,191400,82934580,3010,3010,3010,3010,0
20240627,191300,82934580,3010,3010,3010,3010,0
20240627,191200,82934580,3010,3010,3010,3010,0
20240627,191100,82934580,3010,3010,3010,3010,0
20240627,191000,82934580,3010,3010,3010,3010,0
20240627,190900,82934580,3010,3010,3010,3010,0
20240627,190800,82934580,3010,3010,3010,3010,0
20240627,190700,82934580,3010,3010,3010,3010,0
20240627,190600,82934580,3010,3010,3010,3010,0
20240627,190500,82934580,3010,3010,3010,3010,0
20240627,190400,82934580,3010,3010,3010,3010,0
20240627,190300,82934580,3010,3010,3010,3010,0
20240627,190200,82934580,3010,3010,3010,3010,0
20240627,190100,82934580,3010,3010,3010,3010,0
20240627,190000,82934580,3010,3010,3010,3010,0
20240627,185900,82934580,3010,3010,3010,3010,0
20240627,185800,82934580,3010,3010,3010,3010,0
20240627,185700,82934580,3010,3010,3010,3010,0
20240627,185600,82934580,3010,3010,3010,3010,0
20240627,185500,82934580,3010,3010,3010,3010,0
20240627,185400,82934580,3010,3010,3010,3010,613
20240627,185300,82934580,3010,3010,3010,3010,0
20240627,185200,82934580,3010,3010,3010,3010,0
20240627,185100,82934580,3010,3010,3010,3010,0
20240627,185000,82934580,3010,3010,3010,3010,0
20240627,184900,82934580,3010,3010,3010,3010,0
20240627,184800,82934580,3010,3010,3010,3010,0
20240627,184700,82934580,3010,3010,3010,3010,0
20240627,184600,82934580,3010,3010,3010,3010,0
20240627,184500,82934580,3010,3010,3010,3010,0
20240627,184400,82934580,3010,3010,3010,3010,0
20240627,184300,82934580,3010,3010,3010,3010,0
20240627,184200,82934580,3010,3010,3010,3010,0
20240627,184100,82934580,3010,3010,3010,3010,0
20240627,184000,82934580,3010,3010,3010,3010,0
20240627,183900,82934580,3010,3010,3010,3010,0
20240627,183800,82934580,3010,3010,3010,3010,0
20240627,183700,82934580,3010,3010,3010,3010,0
20240627,183600,82934580,3010,3010,3010,3010,0
20240627,183500,82934580,3010,3010,3010,3010,0
20240627,183400,82934580,3010,3010,3010,3010,0
20240627,183300,82934580,3010,3010,3010,3010,0
20240627,183200,82934580,3010,3010,3010,3010,0
20240627,183100,82934580,3010,3010,3010,3010,0
20240627,183000,82934580,3010,3010,3010,3010,0
20240627,182900,82934580,3010,3010,3010,3010,0
20240627,182800,82934580,3010,3010,3010,3010,0
20240627,182700,82934580,3010,3010,3010,3010,0
20240627,182600,82934580,3010,3010,3010,3010,0
20240627,182500,82934580,3010,3010,3010,3010,0
20240627,182400,82934580,3010,3010,3010,3010,613
20240627,182300,82934580,3010,3010,3010,3010,0
20240627,182200,82934580,3010,3010,3010,3010,0
20240627,182100,82934580,3010,3010,3010,3010,0
20240627,182000,82934580,3010,3010,3010,3010,0
20240627,181900,82934580,3010,3010,3010,3010,0
20240627,181800,82934580,3010,3010,3010,3010,0
20240627,181700,82934580,3010,3010,3010,3010,0
20240627,181600,82934580,3010,3010,3010,3010,0
20240627,181500,82934580,3010,3010,3010,3010,0
20240627,181400,82934580,3010,3010,3010,3010,0
20240627,181300,82934580,3010,3010,3010,3010,0
20240627,181200,82934580,3010,3010,3010,3010,0
20240627,181100,82934580,3010,3010,3010,3010,0
20240627,181000,82934580,3010,3010,3010,3010,0
20240627,180900,82934580,3010,3010,3010,3010,0
20240627,180800,82934580,3010,3010,3010,3010,0
20240627,180700,82934580,3010,3010,3010,3010,0
20240627,180600,82934580,3010,3010,3010,3010,0
20240627,180500,82934580,3010,3010,3010,3010,0
20240627,180400,82934580,3010,3010,3010,3010,0
20240627,180300,82934580,3010,3010,3010,3010,0
20240627,180200,82934580,3010,3010,3010,3010,0
20240627,180100,82934580,3010,3010,3010,3010,0
20240627,180000,82934580,3010,3010,3010,3010,0
20240627,175900,82934580,3010,3010,3010,3010,0
20240627,175800,82934580,3010,3010,3010,3010,0
20240627,175700,82934580,3010,3010,3010,3010,0
20240627,175600,82934580,3010,3010,3010,3010,0
20240627,175500,82934580,3010,3010,3010,3010,0
20240627,175400,82934580,3010,3010,3010,3010,613
20240627,175300,82934580,3010,3010,3010,3010,0
20240627,175200,82934580,3010,3010,3010,3010,0
20240627,175100,82934580,3010,3010,3010,3010,0
20240627,175000,82934580,3010,3010,3010,3010,0
20240627,174900,82934580,3010,3010,3010,3010,0
20240627,174800,82934580,3010,3010,3010,3010,0
20240627,174700,82934580,3010,3010,3010,3010,0
20240627,174600,82934580,3010,3010,3010,3010,0
20240627,174500,82934580,3010,3010,3010,3010,0
20240627,174400,82934580,3010,3010,3010,3010,0
20240627,174300,82934580,3010,3010,3010,3010,0
20240627,174200,82934580,3010,3010,3010,3010,0
20240627,174100,82934580,3010,3010,3010,3010,0
20240627,174000,82934580,3010,3010,3010,3010,0
20240627,173900,82934580,3010,3010,3010,3010,0
20240627,173800,82934580,3010,3010,3010,3010,0
20240627,173700,82934580,3010,3010,3010,3010,0
20240627,173600,82934580,3010,3010,3010,3010,0
20240627,173500,82934580,3010,3010,3010,3010,0
20240627,173400,82934580,3010,3010,3010,3010,0
20240627,173300,82934580,3010,3010,3010,3010,0
20240627,173200,82934580,3010,3010,3010,3010,0
20240627,173100,82934580,3010,3010,3010,3010,0
20240627,173000,82934580,3010,3010,3010,3010,0
20240627,172900,82934580,3010,3010,3010,3010,0
20240627,172800,82934580,3010,3010,3010,3010,0
20240627,172700,82934580,3010,3010,3010,3010,0
20240627,172600,82934580,3010,3010,3010,3010,0
20240627,172500,82934580,3010,3010,3010,3010,0
20240627,172400,82934580,3010,3010,3010,3010,613
20240627,172300,82934580,3010,3010,3010,3010,0
20240627,172200,82934580,3010,3010,3010,3010,0
20240627,172100,82934580,3010,3010,3010,3010,0
20240627,172000,82934580,3010,3010,3010,3010,0
20240627,171900,82934580,3010,3010,3010,3010,0
20240627,171800,82934580,3010,3010,3010,3010,0
20240627,171700,82934580,3010,3010,3010,3010,0
20240627,171600,82934580,3010,3010,3010,3010,0
20240627,171500,82934580,3010,3010,3010,3010,0
20240627,171400,82934580,3010,3010,3010,3010,0
20240627,171300,82934580,3010,3010,3010,3010,0
20240627,171200,82934580,3010,3010,3010,3010,0
20240627,171100,82934580,3010,3010,3010,3010,0
20240627,171000,82934580,3010,3010,3010,3010,0
20240627,170900,82934580,3010,3010,3010,3010,0
20240627,170800,82934580,3010,3010,3010,3010,0
20240627,170700,82934580,3010,3010,3010,3010,0
20240627,170600,82934580,3010,3010,3010,3010,0
20240627,170500,82934580,3010,3010,3010,3010,0
20240627,170400,82934580,3010,3010,3010,3010,0
20240627,170300,82934580,3010,3010,3010,3010,0
20240627,170200,82934580,3010,3010,3010,3010,0
20240627,170100,82934580,3010,3010,3010,3010,0
20240627,170000,82934580,3010,3010,3010,3010,0
20240627,165900,82934580,3010,3010,3010,3010,0
20240627,165800,82934580,3010,3010,3010,3010,0
20240627,165700,82934580,3010,3010,3010,3010,0
20240627,165600,82934580,3010,3010,3010,3010,0
20240627,165500,82934580,3010,3010,3010,3010,0
20240627,165400,82934580,3010,3010,3010,3010,613
20240627,165300,82934580,3010,3010,3010,3010,0
20240627,165200,82934580,3010,3010,3010,3010,0
20240627,165100,82934580,3010,3010,3010,3010,0
20240627,165000,82934580,3010,3010,3010,3010,0
20240627,164900,82934580,3010,3010,3010,3010,0
20240627,164800,82934580,3010,3010,3010,3010,0
20240627,164700,82934580,3010,3010,3010,3010,0
20240627,164600,82934580,3010,3010,3010,3010,0
20240627,164500,82934580,3010,3010,3010,3010,0
20240627,164400,82934580,3010,3010,3010,3010,0
20240627,164300,82934580,3010,3010,3010,3010,0
20240627,164200,82934580,3010,3010,3010,3010,0
20240627,164100,82934580,3010,3010,3010,3010,0
20240627,164000,82934580,3010,3010,3010,3010,0
20240627,163900,82934580,3010,3010,3010,3010,0
20240627,163800,82934580,3010,3010,3010,3010,0
20240627,163700,82934580,3010,3010,3010,3010,0
20240627,163600,82934580,3010,3010,3010,3010,0
20240627,163500,82934580,3010,3010,3010,3010,0
20240627,163400,82934580,3010,3010,3010,3010,0
20240627,163300,82934580,3010,3010,3010,3010,0
20240627,163200,82934580,3010,3010,3010,3010,0
20240627,163100,82934580,3010,3010,3010,3010,0
20240627,163000,82934580,3010,3010,3010,3010,0
20240627,162900,82934580,3010,3010,3010,3010,0
20240627,162800,82934580,3010,3010,3010,3010,0
20240627,162700,82934580,3010,3010,3010,3010,0
20240627,162600,82934580,3010,3010,3010,3010,0
20240627,162500,82934580,3010,3010,3010,3010,0
20240627,162400,82934580,3010,3010,3010,3010,613
20240627,162300,82934580,3010,3010,3010,3010,0
20240627,162200,82934580,3010,3010,3010,3010,0
20240627,162100,82934580,3010,3010,3010,3010,0
20240627,162000,82934580,3010,3010,3010,3010,0
20240627,161900,82934580,3010,3010,3010,3010,0
20240627,161800,82934580,3010,3010,3010,3010,0
20240627,161700,82934580,3010,3010,3010,3010,0
20240627,161600,82934580,3010,3010,3010,3010,0
20240627,161500,82934580,3010,3010,3010,3010,0
20240627,161400,82934580,3010,3010,3010,3010,0
20240627,161300,82934580,3010,3010,3010,3010,0
20240627,161200,82934580,3010,3010,3010,3010,0
20240627,161100,82934580,3010,3010,3010,3010,0
20240627,161000,82934580,3010,3010,3010,3010,0
20240627,160900,82934580,3010,3010,3010,3010,0
20240627,160800,82934580,3010,3010,3010,3010,0
20240627,160700,82934580,3010,3010,3010,3010,0
20240627,160600,82934580,3010,3010,3010,3010,0
20240627,160500,82934580,3010,3010,3010,3010,0
20240627,160400,82934580,3010,3010,3010,3010,0
20240627,160300,82934580,3010,3010,3010,3010,0
20240627,160200,82934580,3010,3010,3010,3010,0
20240627,160100,82934580,3010,3010,3010,3010,0
20240627,160000,82934580,3010,3010,3010,3010,0
20240627,155900,82934580,3010,3010,3010,3010,0
20240627,155800,82934580,3010,3010,3010,3010,0
20240627,155700,82934580,3010,3010,3010,3010,0
20240627,155600,82934580,3010,3010,3010,3010,0
20240627,155500,82934580,3010,3010,3010,3010,0
20240627,155400,82934580,3010,3010,3010,3010,613
20240627,155300,82934580,3010,3010,3010,3010,0
20240627,155200,82934580,3010,3010,3010,3010,0
20240627,155100,82934580,3010,3010,3010,3010,0
20240627,155000,82934580,3010,3010,3010,3010,0
20240627,154900,82934580,3010,3010,3010,3010,0
20240627,154800,82934580,3010,3010,3010,3010,0
20240627,154700,82934580,3010,3010,3010,3010,0
20240627,154600,82934580,3010,3010,3010,3010,0
20240627,154500,82934580,3010,3010,3010,3010,0
20240627,154400,82934580,3010,3010,3010,3010,0
20240627,154300,82934580,3010,3010,3010,3010,0
20240627,154200,82934580,3010,3010,3010,3010,0
20240627,154100,82934580,3010,3010,3010,3010,0
20240627,154000,82934580,3010,3010,3010,3010,0
20240627,153900,82934580,3010,3010,3010,3010,0
20240627,153800,82934580,3010,3010,3010,3010,0
20240627,153700,82934580,3010,3010,3010,3010,0
20240627,153600,82934580,3010,3010,3010,3010,0
20240627,153500,82934580,3010,3010,3010,3010,0
20240627,153400,82934580,3010,3010,3010,3010,0
20240627,153300,82934580,3010,3010,3010,3010,0
20240627,153200,82934580,3010,3010,3010,3010,0
20240627,153100,82934580,3010,3010,3010,3010,0
20240627,153000,82934580,3010,3010,3010,3010,613
20240627,152900,81089450,3015,3015,3015,3015,0
20240627,152800,81089450,3015,3015,3015,3015,0
20240627,152700,81089450,3015,3015,3015,3015,0
20240627,152600,81089450,3015,3015,3015,3015,0
20240627,152500,81089450,3015,3015,3015,3015,0
20240627,152400,81089450,3015,3015,3015,3015,0
20240627,152300,81089450,3015,3015,3015,3015,0
20240627,152200,81089450,3015,3015,3015,3015,0
20240627,152100,81089450,3015,3015,3015,3015,0
20240627,152000,81089450,3015,3015,3015,3015,0
20240627,151900,81089450,3015,3015,3015,3015,0
20240627,151800,81089450,3015,3015,3015,3015,0
20240627,151700,81089450,3015,3015,3015,3015,0
20240627,151600,81089450,3015,3015,3015,3015,1
20240627,151500,81086435,3000,3005,3005,3000,397
20240627,151400,79894435,3015,3015,3015,3015,0
20240627,151300,79894435,3015,3015,3015,3015,0
20240627,151200,79894435,3015,3015,3015,3015,0
20240627,151100,79894435,3015,3015,3015,3015,0
20240627,151000,79894435,3015,3015,3015,3015,0
20240627,150900,79894435,3015,3010,3015,3010,2663
20240627,150800,71868455,3005,3005,3005,3005,0
20240627,150700,71868455,3005,3005,3005,3005,0
20240627,150600,71868455,3005,3005,3005,3005,1500
20240627,150500,67360955,3010,3010,3010,3010,0
20240627,150400,67360955,3010,3010,3010,3010,0
20240627,150300,67360955,3010,3010,3010,3010,76
20240627,150200,67132195,3010,3010,3010,3010,0
20240627,150100,67132195,3010,3010,3010,3010,0
20240627,150000,67132195,3010,3010,3010,3010,11
20240627,145900,67099085,3005,3005,3005,3005,7
20240627,145800,67078050,3010,3005,3010,3005,14
20240627,145700,67035975,3005,3005,3005,3005,216
20240627,145600,66386895,3005,3005,3005,3005,1
20240627,145500,66383890,3000,3005,3005,3000,501
20240627,145400,64880885,3000,3005,3005,3000,92
20240627,145300,64604875,3005,3005,3005,3005,9
20240627,145200,64577830,3005,3005,3005,3005,0
20240627,145100,64577830,3005,3005,3005,3005,0
20240627,145000,64577830,3005,3005,3005,3005,34
20240627,144900,64475660,3005,3005,3005,3005,20
20240627,144800,64415560,3005,3005,3005,3005,0
20240627,144700,64415560,3005,3005,3005,3005,0
20240627,144600,64415560,3005,3005,3005,3005,0
20240627,144500,64415560,3005,3005,3005,3005,0
20240627,144400,64415560,3005,3005,3005,3005,0
20240627,144300,64415560,3005,3005,3005,3005,0
20240627,144200,64415560,3005,3005,3005,3005,0
20240627,144100,64415560,3005,3005,3005,3005,0
20240627,144000,64415560,3005,3000,3005,3000,252
20240627,143900,63658570,3005,3005,3005,3005,0
20240627,143800,63658570,3005,3005,3005,3005,0
20240627,143700,63658570,3005,3005,3005,3005,0
20240627,143600,63658570,3005,3005,3005,3005,0
20240627,143500,63658570,3005,3005,3005,3005,0
20240627,143400,63658570,3005,3005,3005,3005,0
20240627,143300,63658570,3005,3005,3005,3005,0
20240627,143200,63658570,3005,3005,3005,3005,0
20240627,143100,63658570,3005,3005,3005,3005,0
20240627,143000,63658570,3005,3005,3005,3005,0
20240627,142900,63658570,3005,3005,3005,3005,1
20240627,142800,63655565,3005,3005,3005,3005,0
20240627,142700,63655565,3005,3005,3005,3005,33
20240627,142600,63556400,3005,3005,3005,3005,0
20240627,142500,63556400,3005,3005,3005,3005,0
20240627,142400,63556400,3005,3005,3005,3005,0
20240627,142300,63556400,3005,3005,3005,3005,0
20240627,142200,63556400,3005,3005,3005,3005,0
20240627,142100,63556400,3005,3005,3005,3005,0
20240627,142000,63556400,3005,3005,3005,3005,0
20240627,141900,63556400,3005,3005,3005,3005,0
20240627,141800,63556400,3005,3005,3005,3005,0
20240627,141700,63556400,3005,3005,3005,3005,0
20240627,141600,63556400,3005,3005,3005,3005,1592
20240627,141500,58772440,3005,3005,3005,3005,0
20240627,141400,58772440,3005,3005,3005,3005,0
20240627,141300,58772440,3005,3005,3005,3005,0
20240627,141200,58772440,3005,3005,3005,3005,0
20240627,141100,58772440,3005,3005,3005,3005,0
20240627,141000,58772440,3005,3005,3005,3005,0
20240627,140900,58772440,3005,3005,3005,3005,9
20240627,140800,58745395,3010,3010,3010,3010,0
20240627,140700,58745395,3010,3010,3010,3010,166
20240627,140600,58245735,3010,3010,3010,3010,0
20240627,140500,58245735,3010,3010,3010,3010,0
20240627,140400,58245735,3010,3010,3010,3010,300
20240627,140300,57342735,3010,3010,3010,3010,0
20240627,140200,57342735,3010,3010,3010,3010,0
20240627,140100,57342735,3010,3010,3010,3010,0
20240627,140000,57342735,3010,3010,3010,3010,0
20240627,135900,57342735,3010,3010,3010,3010,3
20240627,135800,57333705,3010,3010,3010,3010,0
20240627,135700,57333705,3010,3010,3010,3010,0
20240627,135600,57333705,3010,3010,3010,3010,100
20240627,135500,57032705,3010,3010,3010,3010,0
20240627,135400,57032705,3010,3010,3010,3010,0
20240627,135300,57032705,3010,3010,3010,3010,257
20240627,135200,56259135,3015,3015,3015,3015,0
20240627,135100,56259135,3015,3015,3015,3015,0
20240627,135000,56259135,3015,3015,3015,3015,0
20240627,134900,56259135,3015,3015,3015,3015,0
20240627,134800,56259135,3015,3015,3015,3015,0
20240627,134700,56259135,3015,3015,3015,3015,0
20240627,134600,56259135,3015,3015,3015,3015,0
20240627,134500,56259135,3015,3015,3015,3015,0
20240627,134400,56259135,3015,3015,3015,3015,0
20240627,134300,56259135,3015,3015,3015,3015,1
20240627,134200,56256120,3010,3010,3010,3010,0
20240627,134100,56256120,3010,3010,3010,3010,0
20240627,134000,56256120,3010,3010,3010,3010,0
20240627,133900,56256120,3010,3010,3010,3010,0
20240627,133800,56256120,3010,3010,3010,3010,240
20240627,133700,55533720,3015,3015,3015,3015,0
20240627,133600,55533720,3015,3015,3015,3015,0
20240627,133500,55533720,3015,3015,3015,3015,0
20240627,133400,55533720,3015,3015,3015,3015,0
20240627,133300,55533720,3015,3015,3015,3015,0
20240627,133200,55533720,3015,3015,3015,3015,100
20240627,133100,55232220,3015,3015,3015,3015,0
20240627,133000,55232220,3015,3015,3015,3015,1
20240627,132900,55229205,3010,3010,3010,3010,0
20240627,132800,55229205,3010,3010,3010,3010,0
20240627,132700,55229205,3010,3010,3010,3010,0
20240627,132600,55229205,3010,3010,3010,3010,0
20240627,132500,55229205,3010,3010,3010,3010,0
20240627,132400,55229205,3010,3010,3010,3010,1
20240627,132300,55226195,3010,3010,3010,3010,100
20240627,132200,54925195,3010,3010,3010,3010,0
20240627,132100,54925195,3010,3010,3010,3010,0
20240627,132000,54925195,3010,3010,3010,3010,0
20240627,131900,54925195,3010,3010,3010,3010,66
20240627,131800,54726535,3005,3005,3005,3005,50
20240627,131700,54576285,3015,3015,3015,3015,0
20240627,131600,54576285,3015,3015,3015,3015,0
20240627,131500,54576285,3015,3015,3015,3015,0
20240627,131400,54576285,3015,3015,3015,3015,25
20240627,131300,54500910,3015,3015,3015,3015,0
20240627,131200,54500910,3015,3015,3015,3015,0
20240627,131100,54500910,3015,3015,3015,3015,468
20240627,131000,53089890,3010,3010,3010,3010,0
20240627,130900,53089890,3010,3010,3010,3010,0
20240627,130800,53089890,3010,3010,3010,3010,0
20240627,130700,53089890,3010,3010,3010,3010,0
20240627,130600,53089890,3010,3010,3010,3010,0
20240627,130500,53089890,3010,3010,3010,3010,0
20240627,130400,53089890,3010,3010,3010,3010,0
20240627,130300,53089890,3010,3010,3010,3010,0
20240627,130200,53089890,3010,3010,3010,3010,0
20240627,130100,53089890,3010,3010,3010,3010,0
20240627,130000,53089890,3010,3010,3010,3010,0
20240627,125900,53089890,3010,3010,3010,3010,0
20240627,125800,53089890,3010,3010,3010,3010,0
20240627,125700,53089890,3010,3010,3010,3010,0
20240627,125600,53089890,3010,3010,3010,3010,0
20240627,125500,53089890,3010,3010,3010,3010,1000
20240627,125400,50079890,3015,3005,3015,3005,3000
20240627,125300,41040145,3005,3005,3005,3005,0
20240627,125200,41040145,3005,3005,3005,3005,0
20240627,125100,41040145,3005,3005,3005,3005,0
20240627,125000,41040145,3005,3005,3005,3005,0
20240627,124900,41040145,3005,3005,3005,3005,0
20240627,124800,41040145,3005,3005,3005,3005,0
20240627,124700,41040145,3005,3005,3005,3005,0
20240627,124600,41040145,3005,3005,3005,3005,0
20240627,124500,41040145,3005,3005,3005,3005,0
20240627,124400,41040145,3005,3005,3005,3005,0
20240627,124300,41040145,3005,3005,3005,3005,0
20240627,124200,41040145,3005,3005,3005,3005,0
20240627,124100,41040145,3005,3005,3005,3005,0
20240627,124000,41040145,3005,3005,3005,3005,1
20240627,123900,41037140,3000,3000,3000,3000,135
20240627,123800,40632140,3010,3010,3010,3010,0
20240627,123700,40632140,3010,3010,3010,3010,0
20240627,123600,40632140,3010,3010,3010,3010,0
20240627,123500,40632140,3010,3010,3010,3010,1
20240627,123400,40629130,3010,3010,3010,3010,0
20240627,123300,40629130,3010,3010,3010,3010,0
20240627,123200,40629130,3010,3010,3010,3010,0
20240627,123100,40629130,3010,3010,3010,3010,0
20240627,123000,40629130,3010,3010,3010,3010,0
20240627,122900,40629130,3010,3010,3010,3010,0
20240627,122800,40629130,3010,3010,3010,3010,23
20240627,122700,40559900,3010,3010,3010,3010,1
20240627,122600,40556890,3000,3000,3000,3000,49
20240627,122500,40409890,3010,3010,3010,3010,0
20240627,122400,40409890,3010,3010,3010,3010,0
20240627,122300,40409890,3010,3010,3010,3010,0
20240627,122200,40409890,3010,3010,3010,3010,67
20240627,122100,40208220,3000,3010,3010,3000,134
20240627,122000,39805550,3010,3010,3010,3010,0
20240627,121900,39805550,3010,3010,3010,3010,0
20240627,121800,39805550,3010,3010,3010,3010,1
20240627,121700,39802540,3000,3000,3000,3000,2053
20240627,121600,33643540,3005,3005,3005,3005,0
20240627,121500,33643540,3005,3005,3005,3005,0
20240627,121400,33643540,3005,3005,3005,3005,0
20240627,121300,33643540,3005,3005,3005,3005,0
20240627,121200,33643540,3005,3005,3005,3005,0
20240627,121100,33643540,3005,3005,3005,3005,0
20240627,121000,33643540,3005,3005,3005,3005,0
20240627,120900,33643540,3005,3005,3005,3005,1
20240627,120800,33640535,3010,3010,3010,3010,0
20240627,120700,33640535,3010,3010,3010,3010,0
20240627,120600,33640535,3010,3010,3010,3010,0
20240627,120500,33640535,3010,3010,3010,3010,500
20240627,120400,32135535,3010,3010,3010,3010,0
20240627,120300,32135535,3010,3010,3010,3010,0
20240627,120200,32135535,3010,3010,3010,3010,0
20240627,120100,32135535,3010,3010,3010,3010,50
20240627,120000,31985035,3010,3010,3010,3010,0
20240627,115900,31985035,3010,3010,3010,3010,0
20240627,115800,31985035,3010,3010,3010,3010,66
20240627,115700,31786375,3010,3010,3010,3010,34
20240627,115600,31684035,3000,3000,3000,3000,0
20240627,115500,31684035,3000,3000,3000,3000,0
20240627,115400,31684035,3000,3000,3000,3000,0
20240627,115300,31684035,3000,3000,3000,3000,1
20240627,115200,31681035,3000,3000,3000,3000,0
20240627,115100,31681035,3000,3000,3000,3000,0
20240627,115000,31681035,3000,3000,3000,3000,0
20240627,114900,31681035,3000,3000,3000,3000,26
20240627,114800,31603035,3000,3000,3000,3000,0
20240627,114700,31603035,3000,3000,3000,3000,0
20240627,114600,31603035,3000,3000,3000,3000,1
20240627,114500,31600035,3000,3000,3000,3000,33
20240627,114400,31501035,3000,3000,3000,3000,0
20240627,114300,31501035,3000,3000,3000,3000,0
20240627,114200,31501035,3000,3000,3000,3000,0
20240627,114100,31501035,3000,3000,3000,3000,0
20240627,114000,31501035,3000,3000,3000,3000,0
20240627,113900,31501035,3000,3000,3000,3000,0
20240627,113800,31501035,3000,3000,3000,3000,11
20240627,113700,31468035,3000,3000,3000,3000,0
20240627,113600,31468035,3000,3000,3000,3000,0
20240627,113500,31468035,3000,3000,3000,3000,0
20240627,113400,31468035,3000,3000,3000,3000,0
20240627,113300,31468035,3000,3000,3000,3000,0
20240627,113200,31468035,3000,3000,3000,3000,0
20240627,113100,31468035,3000,3000,3000,3000,0
20240627,113000,31468035,3000,3000,3000,3000,0
20240627,112900,31468035,3000,3000,3000,3000,0
20240627,112800,31468035,3000,3000,3000,3000,0
20240627,112700,31468035,3000,3000,3000,3000,1
20240627,112600,31465035,3000,3000,3000,3000,15
20240627,112500,31420035,3000,3000,3000,3000,333
20240627,112400,30421035,3000,3000,3000,3000,0
20240627,112300,30421035,3000,3000,3000,3000,0
20240627,112200,30421035,3000,3000,3000,3000,0
20240627,112100,30421035,3000,3000,3000,3000,0
20240627,112000,30421035,3000,3000,3000,3000,0
20240627,111900,30421035,3000,3000,3000,3000,7
20240627,111800,30400035,3000,3000,3000,3000,6
20240627,111700,30382035,3000,3000,3000,3000,2
20240627,111600,30376035,3000,3000,3000,3000,999
20240627,111500,27379035,3000,3000,3000,3000,0
20240627,111400,27379035,3000,3000,3000,3000,0
20240627,111300,27379035,3000,3000,3000,3000,0
20240627,111200,27379035,3000,3000,3000,3000,20
20240627,111100,27319035,3000,3000,3000,3000,0
20240627,111000,27319035,3000,3000,3000,3000,0
20240627,110900,27319035,3000,3000,3000,3000,0
20240627,110800,27319035,3000,3000,3000,3000,35
20240627,110700,27214035,3000,3000,3000,3000,0
20240627,110600,27214035,3000,3000,3000,3000,50
20240627,110500,27064035,3000,3000,3000,3000,0
20240627,110400,27064035,3000,3000,3000,3000,0
20240627,110300,27064035,3000,3000,3000,3000,0
20240627,110200,27064035,3000,3000,3000,3000,0
20240627,110100,27064035,3000,3000,3000,3000,10
20240627,110000,27034035,3000,3000,3000,3000,0
20240627,105900,27034035,3000,3000,3000,3000,1
20240627,105800,27031035,3000,3000,3000,3000,0
20240627,105700,27031035,3000,3000,3000,3000,0
20240627,105600,27031035,3000,3000,3000,3000,0
20240627,105500,27031035,3000,3000,3000,3000,69
20240627,105400,26824035,3000,3000,3000,3000,0
20240627,105300,26824035,3000,3000,3000,3000,582
20240627,105200,25078035,3010,3010,3010,3010,0
20240627,105100,25078035,3010,3010,3010,3010,0
20240627,105000,25078035,3010,3010,3010,3010,0
20240627,104900,25078035,3010,3010,3010,3010,0
20240627,104800,25078035,3010,3010,3010,3010,15
20240627,104700,25032885,3010,3010,3010,3010,5
20240627,104600,25017835,3010,3010,3010,3010,2
20240627,104500,25011815,3010,3010,3010,3010,0
20240627,104400,25011815,3010,3010,3010,3010,6
20240627,104300,24993755,3010,3010,3010,3010,2
20240627,104200,24987735,3010,3010,3010,3010,108
20240627,104100,24662655,3010,3010,3010,3010,30
20240627,104000,24572355,3005,3005,3005,3005,0
20240627,103900,24572355,3005,3005,3005,3005,0
20240627,103800,24572355,3005,3005,3005,3005,5
20240627,103700,24557330,3010,3010,3010,3010,0
20240627,103600,24557330,3010,3010,3010,3010,0
20240627,103500,24557330,3010,3010,3010,3010,0
20240627,103400,24557330,3010,3010,3010,3010,0
20240627,103300,24557330,3010,3010,3010,3010,1
20240627,103200,24554320,3000,3000,3000,3000,30
20240627,103100,24464320,3010,3010,3010,3010,0
20240627,103000,24464320,3010,3010,3010,3010,1
20240627,102900,24461310,3000,3000,3000,3000,100
20240627,102800,24161310,3010,3010,3010,3010,0
20240627,102700,24161310,3010,3010,3010,3010,0
20240627,102600,24161310,3010,3010,3010,3010,0
20240627,102500,24161310,3010,3010,3010,3010,3
20240627,102400,24152280,3010,3010,3010,3010,0
20240627,102300,24152280,3010,3010,3010,3010,0
20240627,102200,24152280,3010,3010,3010,3010,0
20240627,102100,24152280,3010,3010,3010,3010,0
20240627,102000,24152280,3010,3010,3010,3010,0
20240627,101900,24152280,3010,3010,3010,3010,0
20240627,101800,24152280,3010,3010,3010,3010,1
20240627,101700,24149270,3000,3000,3000,3000,0
20240627,101600,24149270,3000,3000,3000,3000,100
20240627,101500,23849270,3010,3010,3010,3010,86
20240627,101400,23590410,3010,3010,3010,3010,10
20240627,101300,23560310,3005,3005,3005,3005,0
20240627,101200,23560310,3005,3005,3005,3005,0
20240627,101100,23560310,3005,3005,3005,3005,67
20240627,101000,23358975,3010,3010,3010,3010,0
20240627,100900,23358975,3010,3010,3010,3010,0
20240627,100800,23358975,3010,3010,3010,3010,0
20240627,100700,23358975,3010,3010,3010,3010,0
20240627,100600,23358975,3010,3010,3010,3010,0
20240627,100500,23358975,3010,3010,3010,3010,0
20240627,100400,23358975,3010,3010,3010,3010,0
20240627,100300,23358975,3010,3010,3010,3010,1
20240627,100200,23355965,3010,3010,3010,3010,1
20240627,100100,23352955,3010,3010,3010,3010,101
20240627,100000,23048945,3010,3010,3010,3010,0
20240627,095900,23048945,3010,3010,3010,3010,0
20240627,095800,23048945,3010,3010,3010,3010,0
20240627,095700,23048945,3010,3010,3010,3010,0
20240627,095600,23048945,3010,3010,3010,3010,80
20240627,095500,22808145,3010,3010,3010,3010,0
20240627,095400,22808145,3010,3010,3010,3010,0
20240627,095300,22808145,3010,3010,3010,3010,1
20240627,095200,22805135,3005,3005,3005,3005,0
20240627,095100,22805135,3005,3005,3005,3005,0
20240627,095000,22805135,3005,3005,3005,3005,0
20240627,094900,22805135,3005,3005,3005,3005,0
20240627,094800,22805135,3005,3005,3005,3005,0
20240627,094700,22805135,3005,3005,3005,3005,0
20240627,094600,22805135,3005,3005,3005,3005,0
20240627,094500,22805135,3005,3005,3005,3005,0
20240627,094400,22805135,3005,3005,3005,3005,0
20240627,094300,22805135,3005,3005,3005,3005,0
20240627,094200,22805135,3005,3005,3005,3005,0
20240627,094100,22805135,3005,3005,3005,3005,0
20240627,094000,22805135,3005,3005,3005,3005,0
20240627,093900,22805135,3005,3010,3010,3005,8
20240627,093800,22781090,3000,3000,3000,3000,0
20240627,093700,22781090,3000,3000,3000,3000,0
20240627,093600,22781090,3000,3000,3000,3000,0
20240627,093500,22781090,3000,3000,3000,3000,2
20240627,093400,22775090,3000,3000,3000,3000,0
20240627,093300,22775090,3000,3000,3000,3000,0
20240627,093200,22775090,3000,3000,3000,3000,35
20240627,093100,22670090,3000,3000,3000,3000,1332
20240627,093000,18674090,3000,3000,3000,3000,0
20240627,092900,18674090,3000,3000,3000,3000,500
20240627,092800,17174090,3000,3000,3000,3000,1943
20240627,092700,11345090,3000,3000,3000,3000,0
20240627,092600,11345090,3000,3000,3000,3000,1
20240627,092500,11342090,3000,3000,3000,3000,0
20240627,092400,11342090,3000,3000,3000,3000,0
20240627,092300,11342090,3000,3000,3000,3000,0
20240627,092200,11342090,3000,2995,3000,2995,306
20240627,092100,10425615,3000,3000,3000,3000,1
20240627,092000,10422615,3000,3000,3000,3000,0
20240627,091900,10422615,3000,3000,3000,3000,4
20240627,091800,10410615,3000,3000,3000,3000,0
20240627,091700,10410615,3000,3000,3000,3000,0
20240627,091600,10410615,3000,3000,3000,3000,831
20240627,091500,7917615,3000,3000,3000,3000,0
20240627,091400,7917615,3000,3000,3000,3000,1
20240627,091300,7914615,3000,3000,3000,3000,0
20240627,091200,7914615,3000,3000,3000,3000,1
20240627,091100,7911615,3000,3000,3000,3000,0
20240627,091000,7911615,3000,3000,3000,3000,0
20240627,090900,7911615,3000,3000,3000,3000,15
20240627,090800,7866615,3000,3000,3000,3000,0
20240627,090700,7866615,3000,3000,3000,3000,0
20240627,090600,7866615,3000,3000,3000,3000,0
20240627,090500,7866615,3000,2995,3000,2995,897
20240627,090400,5180095,2995,2995,2995,2995,4
20240627,090300,5168115,2995,2995,2995,2995,932
20240627,090200,2376775,3000,3000,3000,3000,0
20240627,090100,2376775,3000,3000,3000,3000,400
20240627,090000,1176775,3000,3010,3010,3000,392