KissMeData/001000/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,183300,20054458,1209,1209,1209,1209,749
20240627,183200,20054458,1209,1209,1209,1209,0
20240627,183100,20054458,1209,1209,1209,1209,0
20240627,183000,20054458,1209,1209,1209,1209,0
20240627,182900,20054458,1209,1209,1209,1209,0
20240627,182800,20054458,1209,1209,1209,1209,0
20240627,182700,20054458,1209,1209,1209,1209,0
20240627,182600,20054458,1209,1209,1209,1209,0
20240627,182500,20054458,1209,1209,1209,1209,0
20240627,182400,20054458,1209,1209,1209,1209,0
20240627,182300,20054458,1209,1209,1209,1209,0
20240627,182200,20054458,1209,1209,1209,1209,0
20240627,182100,20054458,1209,1209,1209,1209,0
20240627,182000,20054458,1209,1209,1209,1209,0
20240627,181900,20054458,1209,1209,1209,1209,0
20240627,181800,20054458,1209,1209,1209,1209,0
20240627,181700,20054458,1209,1209,1209,1209,0
20240627,181600,20054458,1209,1209,1209,1209,0
20240627,181500,20054458,1209,1209,1209,1209,0
20240627,181400,20054458,1209,1209,1209,1209,0
20240627,181300,20054458,1209,1209,1209,1209,0
20240627,181200,20054458,1209,1209,1209,1209,0
20240627,181100,20054458,1209,1209,1209,1209,0
20240627,181000,20054458,1209,1209,1209,1209,0
20240627,180900,20054458,1209,1209,1209,1209,0
20240627,180800,20054458,1209,1209,1209,1209,0
20240627,180700,20054458,1209,1209,1209,1209,0
20240627,180600,20054458,1209,1209,1209,1209,0
20240627,180500,20054458,1209,1209,1209,1209,0
20240627,180400,20054458,1209,1209,1209,1209,0
20240627,180300,20054458,1209,1209,1209,1209,749
20240627,180200,20054458,1209,1209,1209,1209,0
20240627,180100,20054458,1209,1209,1209,1209,0
20240627,180000,20054458,1209,1209,1209,1209,0
20240627,175900,20054458,1209,1209,1209,1209,0
20240627,175800,20054458,1209,1209,1209,1209,0
20240627,175700,20054458,1209,1209,1209,1209,0
20240627,175600,20054458,1209,1209,1209,1209,0
20240627,175500,20054458,1209,1209,1209,1209,0
20240627,175400,20054458,1209,1209,1209,1209,0
20240627,175300,20054458,1209,1209,1209,1209,0
20240627,175200,20054458,1209,1209,1209,1209,0
20240627,175100,20054458,1209,1209,1209,1209,0
20240627,175000,20054458,1209,1209,1209,1209,0
20240627,174900,20054458,1209,1209,1209,1209,0
20240627,174800,20054458,1209,1209,1209,1209,0
20240627,174700,20054458,1209,1209,1209,1209,0
20240627,174600,20054458,1209,1209,1209,1209,0
20240627,174500,20054458,1209,1209,1209,1209,0
20240627,174400,20054458,1209,1209,1209,1209,0
20240627,174300,20054458,1209,1209,1209,1209,0
20240627,174200,20054458,1209,1209,1209,1209,0
20240627,174100,20054458,1209,1209,1209,1209,0
20240627,174000,20054458,1209,1209,1209,1209,0
20240627,173900,20054458,1209,1209,1209,1209,0
20240627,173800,20054458,1209,1209,1209,1209,0
20240627,173700,20054458,1209,1209,1209,1209,0
20240627,173600,20054458,1209,1209,1209,1209,0
20240627,173500,20054458,1209,1209,1209,1209,0
20240627,173400,20054458,1209,1209,1209,1209,0
20240627,173300,20054458,1209,1209,1209,1209,749
20240627,173200,20054458,1209,1209,1209,1209,0
20240627,173100,20054458,1209,1209,1209,1209,0
20240627,173000,20054458,1209,1209,1209,1209,0
20240627,172900,20054458,1209,1209,1209,1209,0
20240627,172800,20054458,1209,1209,1209,1209,0
20240627,172700,20054458,1209,1209,1209,1209,0
20240627,172600,20054458,1209,1209,1209,1209,0
20240627,172500,20054458,1209,1209,1209,1209,0
20240627,172400,20054458,1209,1209,1209,1209,0
20240627,172300,20054458,1209,1209,1209,1209,0
20240627,172200,20054458,1209,1209,1209,1209,0
20240627,172100,20054458,1209,1209,1209,1209,0
20240627,172000,20054458,1209,1209,1209,1209,0
20240627,171900,20054458,1209,1209,1209,1209,0
20240627,171800,20054458,1209,1209,1209,1209,0
20240627,171700,20054458,1209,1209,1209,1209,0
20240627,171600,20054458,1209,1209,1209,1209,0
20240627,171500,20054458,1209,1209,1209,1209,0
20240627,171400,20054458,1209,1209,1209,1209,0
20240627,171300,20054458,1209,1209,1209,1209,0
20240627,171200,20054458,1209,1209,1209,1209,0
20240627,171100,20054458,1209,1209,1209,1209,0
20240627,171000,20054458,1209,1209,1209,1209,0
20240627,170900,20054458,1209,1209,1209,1209,0
20240627,170800,20054458,1209,1209,1209,1209,0
20240627,170700,20054458,1209,1209,1209,1209,0
20240627,170600,20054458,1209,1209,1209,1209,0
20240627,170500,20054458,1209,1209,1209,1209,0
20240627,170400,20054458,1209,1209,1209,1209,0
20240627,170300,20054458,1209,1209,1209,1209,749
20240627,170200,20054458,1209,1209,1209,1209,0
20240627,170100,20054458,1209,1209,1209,1209,0
20240627,170000,20054458,1209,1209,1209,1209,0
20240627,165900,20054458,1209,1209,1209,1209,0
20240627,165800,20054458,1209,1209,1209,1209,0
20240627,165700,20054458,1209,1209,1209,1209,0
20240627,165600,20054458,1209,1209,1209,1209,0
20240627,165500,20054458,1209,1209,1209,1209,0
20240627,165400,20054458,1209,1209,1209,1209,0
20240627,165300,20054458,1209,1209,1209,1209,0
20240627,165200,20054458,1209,1209,1209,1209,0
20240627,165100,20054458,1209,1209,1209,1209,0
20240627,165000,20054458,1209,1209,1209,1209,0
20240627,164900,20054458,1209,1209,1209,1209,0
20240627,164800,20054458,1209,1209,1209,1209,0
20240627,164700,20054458,1209,1209,1209,1209,0
20240627,164600,20054458,1209,1209,1209,1209,0
20240627,164500,20054458,1209,1209,1209,1209,0
20240627,164400,20054458,1209,1209,1209,1209,0
20240627,164300,20054458,1209,1209,1209,1209,0
20240627,164200,20054458,1209,1209,1209,1209,0
20240627,164100,20054458,1209,1209,1209,1209,0
20240627,164000,20054458,1209,1209,1209,1209,0
20240627,163900,20054458,1209,1209,1209,1209,0
20240627,163800,20054458,1209,1209,1209,1209,0
20240627,163700,20054458,1209,1209,1209,1209,0
20240627,163600,20054458,1209,1209,1209,1209,0
20240627,163500,20054458,1209,1209,1209,1209,0
20240627,163400,20054458,1209,1209,1209,1209,0
20240627,163300,20054458,1209,1209,1209,1209,749
20240627,163200,20054458,1209,1209,1209,1209,0
20240627,163100,20054458,1209,1209,1209,1209,0
20240627,163000,20054458,1209,1209,1209,1209,0
20240627,162900,20054458,1209,1209,1209,1209,0
20240627,162800,20054458,1209,1209,1209,1209,0
20240627,162700,20054458,1209,1209,1209,1209,0
20240627,162600,20054458,1209,1209,1209,1209,0
20240627,162500,20054458,1209,1209,1209,1209,0
20240627,162400,20054458,1209,1209,1209,1209,0
20240627,162300,20054458,1209,1209,1209,1209,0
20240627,162200,20054458,1209,1209,1209,1209,0
20240627,162100,20054458,1209,1209,1209,1209,0
20240627,162000,20054458,1209,1209,1209,1209,0
20240627,161900,20054458,1209,1209,1209,1209,0
20240627,161800,20054458,1209,1209,1209,1209,0
20240627,161700,20054458,1209,1209,1209,1209,0
20240627,161600,20054458,1209,1209,1209,1209,0
20240627,161500,20054458,1209,1209,1209,1209,0
20240627,161400,20054458,1209,1209,1209,1209,0
20240627,161300,20054458,1209,1209,1209,1209,0
20240627,161200,20054458,1209,1209,1209,1209,0
20240627,161100,20054458,1209,1209,1209,1209,0
20240627,161000,20054458,1209,1209,1209,1209,0
20240627,160900,20054458,1209,1209,1209,1209,0
20240627,160800,20054458,1209,1209,1209,1209,0
20240627,160700,20054458,1209,1209,1209,1209,0
20240627,160600,20054458,1209,1209,1209,1209,0
20240627,160500,20054458,1209,1209,1209,1209,0
20240627,160400,20054458,1209,1209,1209,1209,0
20240627,160300,20054458,1209,1209,1209,1209,749
20240627,160200,20054458,1209,1209,1209,1209,0
20240627,160100,20054458,1209,1209,1209,1209,0
20240627,160000,20054458,1209,1209,1209,1209,0
20240627,155900,20054458,1209,1209,1209,1209,0
20240627,155800,20054458,1209,1209,1209,1209,0
20240627,155700,20054458,1209,1209,1209,1209,0
20240627,155600,20054458,1209,1209,1209,1209,0
20240627,155500,20054458,1209,1209,1209,1209,0
20240627,155400,20054458,1209,1209,1209,1209,0
20240627,155300,20054458,1209,1209,1209,1209,0
20240627,155200,20054458,1209,1209,1209,1209,0
20240627,155100,20054458,1209,1209,1209,1209,0
20240627,155000,20054458,1209,1209,1209,1209,0
20240627,154900,20054458,1209,1209,1209,1209,0
20240627,154800,20054458,1209,1209,1209,1209,0
20240627,154700,20054458,1209,1209,1209,1209,0
20240627,154600,20054458,1209,1209,1209,1209,0
20240627,154500,20054458,1209,1209,1209,1209,0
20240627,154400,20054458,1209,1209,1209,1209,0
20240627,154300,20054458,1209,1209,1209,1209,0
20240627,154200,20054458,1209,1209,1209,1209,0
20240627,154100,20054458,1209,1209,1209,1209,0
20240627,154000,20054458,1209,1209,1209,1209,0
20240627,153900,20054458,1209,1209,1209,1209,0
20240627,153800,20054458,1209,1209,1209,1209,0
20240627,153700,20054458,1209,1209,1209,1209,0
20240627,153600,20054458,1209,1209,1209,1209,0
20240627,153500,20054458,1209,1209,1209,1209,0
20240627,153400,20054458,1209,1209,1209,1209,0
20240627,153300,20054458,1209,1209,1209,1209,749
20240627,153200,20054458,1209,1209,1209,1209,0
20240627,153100,20054458,1209,1209,1209,1209,0
20240627,153000,20054458,1209,1209,1209,1209,749
20240627,152900,19148917,1212,1212,1212,1212,0
20240627,152800,19148917,1212,1212,1212,1212,0
20240627,152700,19148917,1212,1212,1212,1212,0
20240627,152600,19148917,1212,1212,1212,1212,0
20240627,152500,19148917,1212,1212,1212,1212,0
20240627,152400,19148917,1212,1212,1212,1212,0
20240627,152300,19148917,1212,1212,1212,1212,0
20240627,152200,19148917,1212,1212,1212,1212,0
20240627,152100,19148917,1212,1212,1212,1212,0
20240627,152000,19148917,1212,1212,1212,1212,0
20240627,151900,19148917,1212,1221,1221,1212,200
20240627,151800,18906428,1228,1228,1228,1228,0
20240627,151700,18906428,1228,1222,1228,1222,261
20240627,151600,18586414,1210,1212,1212,1210,300
20240627,151500,18223320,1212,1212,1212,1212,97
20240627,151400,18105756,1210,1210,1210,1210,0
20240627,151300,18105756,1210,1210,1210,1210,0
20240627,151200,18105756,1210,1217,1217,1210,182
20240627,151100,17885070,1229,1229,1229,1229,0
20240627,151000,17885070,1229,1229,1229,1229,0
20240627,150900,17885070,1229,1229,1229,1229,0
20240627,150800,17885070,1229,1229,1229,1229,0
20240627,150700,17885070,1229,1229,1229,1229,0
20240627,150600,17885070,1229,1229,1229,1229,0
20240627,150500,17885070,1229,1229,1229,1229,0
20240627,150400,17885070,1229,1229,1229,1229,0
20240627,150300,17885070,1229,1229,1229,1229,0
20240627,150200,17885070,1229,1229,1229,1229,0
20240627,150100,17885070,1229,1229,1229,1229,0
20240627,150000,17885070,1229,1229,1229,1229,0
20240627,145900,17885070,1229,1229,1229,1229,0
20240627,145800,17885070,1229,1224,1229,1224,19
20240627,145700,17861803,1224,1224,1224,1224,0
20240627,145600,17861803,1224,1220,1224,1220,197
20240627,145500,17621150,1221,1221,1221,1221,1
20240627,145400,17619929,1214,1214,1214,1214,0
20240627,145300,17619929,1214,1214,1214,1214,0
20240627,145200,17619929,1214,1214,1214,1214,100
20240627,145100,17498529,1215,1215,1215,1215,0
20240627,145000,17498529,1215,1215,1215,1215,0
20240627,144900,17498529,1215,1215,1215,1215,0
20240627,144800,17498529,1215,1215,1215,1215,0
20240627,144700,17498529,1215,1215,1215,1215,0
20240627,144600,17498529,1215,1215,1215,1215,0
20240627,144500,17498529,1215,1215,1215,1215,0
20240627,144400,17498529,1215,1215,1215,1215,0
20240627,144300,17498529,1215,1215,1215,1215,0
20240627,144200,17498529,1215,1215,1215,1215,0
20240627,144100,17498529,1215,1215,1215,1215,0
20240627,144000,17498529,1215,1215,1215,1215,0
20240627,143900,17498529,1215,1215,1215,1215,0
20240627,143800,17498529,1215,1216,1216,1215,2
20240627,143700,17496098,1217,1217,1217,1217,0
20240627,143600,17496098,1217,1217,1217,1217,0
20240627,143500,17496098,1217,1220,1220,1217,42
20240627,143400,17444978,1225,1225,1225,1225,0
20240627,143300,17444978,1225,1225,1225,1225,0
20240627,143200,17444978,1225,1225,1225,1225,0
20240627,143100,17444978,1225,1225,1225,1225,0
20240627,143000,17444978,1225,1225,1225,1225,0
20240627,142900,17444978,1225,1225,1225,1225,1
20240627,142800,17443753,1221,1221,1221,1221,0
20240627,142700,17443753,1221,1221,1221,1221,0
20240627,142600,17443753,1221,1221,1221,1221,0
20240627,142500,17443753,1221,1221,1221,1221,0
20240627,142400,17443753,1221,1221,1221,1221,0
20240627,142300,17443753,1221,1221,1221,1221,0
20240627,142200,17443753,1221,1221,1221,1221,0
20240627,142100,17443753,1221,1221,1221,1221,0
20240627,142000,17443753,1221,1221,1221,1221,0
20240627,141900,17443753,1221,1221,1221,1221,0
20240627,141800,17443753,1221,1224,1224,1221,6
20240627,141700,17436418,1224,1224,1224,1224,0
20240627,141600,17436418,1224,1224,1224,1224,0
20240627,141500,17436418,1224,1224,1224,1224,0
20240627,141400,17436418,1224,1225,1225,1224,2
20240627,141300,17433969,1217,1217,1217,1217,1
20240627,141200,17432752,1217,1217,1217,1217,94
20240627,141100,17318354,1218,1220,1220,1218,5
20240627,141000,17312260,1224,1222,1224,1221,3
20240627,140900,17308593,1213,1213,1213,1213,31
20240627,140800,17270990,1213,1213,1213,1213,0
20240627,140700,17270990,1213,1213,1213,1213,0
20240627,140600,17270990,1213,1213,1213,1213,0
20240627,140500,17270990,1213,1213,1213,1213,0
20240627,140400,17270990,1213,1213,1213,1213,0
20240627,140300,17270990,1213,1213,1213,1213,0
20240627,140200,17270990,1213,1213,1213,1213,1
20240627,140100,17269777,1213,1213,1213,1213,0
20240627,140000,17269777,1213,1213,1213,1213,0
20240627,135900,17269777,1213,1213,1213,1213,0
20240627,135800,17269777,1213,1213,1213,1213,1
20240627,135700,17268564,1224,1224,1224,1224,0
20240627,135600,17268564,1224,1224,1224,1224,0
20240627,135500,17268564,1224,1220,1224,1220,3
20240627,135400,17264898,1211,1211,1211,1211,19
20240627,135300,17241889,1211,1211,1211,1211,0
20240627,135200,17241889,1211,1211,1211,1211,2
20240627,135100,17239467,1211,1211,1211,1211,9
20240627,135000,17228568,1211,1211,1211,1211,0
20240627,134900,17228568,1211,1211,1211,1211,0
20240627,134800,17228568,1211,1211,1211,1211,10
20240627,134700,17216458,1211,1211,1211,1211,158
20240627,134600,17025120,1211,1211,1211,1211,1
20240627,134500,17023909,1209,1209,1209,1209,0
20240627,134400,17023909,1209,1209,1209,1209,0
20240627,134300,17023909,1209,1209,1209,1209,1
20240627,134200,17022700,1211,1211,1211,1211,0
20240627,134100,17022700,1211,1211,1211,1211,1
20240627,134000,17021489,1212,1213,1213,1212,476
20240627,133900,16444557,1213,1213,1213,1212,79
20240627,133800,16348750,1213,1213,1213,1213,0
20240627,133700,16348750,1213,1219,1219,1213,88
20240627,133600,16241994,1230,1230,1230,1230,0
20240627,133500,16241994,1230,1230,1230,1230,0
20240627,133400,16241994,1230,1215,1230,1215,10
20240627,133300,16229765,1203,1203,1203,1203,0
20240627,133200,16229765,1203,1203,1203,1203,0
20240627,133100,16229765,1203,1203,1203,1203,0
20240627,133000,16229765,1203,1203,1203,1203,0
20240627,132900,16229765,1203,1203,1203,1203,0
20240627,132800,16229765,1203,1231,1231,1203,1064
20240627,132700,14941646,1231,1231,1231,1231,0
20240627,132600,14941646,1231,1231,1231,1231,0
20240627,132500,14941646,1231,1231,1231,1231,0
20240627,132400,14941646,1231,1231,1231,1231,0
20240627,132300,14941646,1231,1231,1231,1231,0
20240627,132200,14941646,1231,1231,1231,1231,0
20240627,132100,14941646,1231,1231,1231,1231,0
20240627,132000,14941646,1231,1231,1231,1231,0
20240627,131900,14941646,1231,1231,1231,1231,50
20240627,131800,14880096,1230,1230,1230,1230,0
20240627,131700,14880096,1230,1230,1230,1230,0
20240627,131600,14880096,1230,1230,1230,1230,0
20240627,131500,14880096,1230,1230,1230,1230,0
20240627,131400,14880096,1230,1230,1230,1230,0
20240627,131300,14880096,1230,1230,1230,1230,0
20240627,131200,14880096,1230,1230,1230,1230,0
20240627,131100,14880096,1230,1230,1230,1230,0
20240627,131000,14880096,1230,1230,1230,1230,0
20240627,130900,14880096,1230,1230,1230,1230,300
20240627,130800,14511096,1231,1234,1234,1231,158
20240627,130700,14316472,1235,1235,1235,1235,0
20240627,130600,14316472,1235,1235,1235,1235,0
20240627,130500,14316472,1235,1235,1235,1235,0
20240627,130400,14316472,1235,1235,1235,1235,0
20240627,130300,14316472,1235,1235,1235,1235,0
20240627,130200,14316472,1235,1235,1235,1235,0
20240627,130100,14316472,1235,1235,1235,1235,0
20240627,130000,14316472,1235,1235,1235,1235,2
20240627,125900,14314002,1236,1236,1236,1236,0
20240627,125800,14314002,1236,1236,1236,1236,0
20240627,125700,14314002,1236,1236,1236,1236,0
20240627,125600,14314002,1236,1236,1236,1236,0
20240627,125500,14314002,1236,1236,1236,1236,0
20240627,125400,14314002,1236,1236,1236,1236,0
20240627,125300,14314002,1236,1236,1236,1236,0
20240627,125200,14314002,1236,1236,1236,1236,0
20240627,125100,14314002,1236,1236,1236,1236,0
20240627,125000,14314002,1236,1236,1236,1236,50
20240627,124900,14252202,1236,1236,1236,1236,0
20240627,124800,14252202,1236,1236,1236,1236,0
20240627,124700,14252202,1236,1236,1236,1236,0
20240627,124600,14252202,1236,1236,1236,1236,0
20240627,124500,14252202,1236,1236,1236,1236,0
20240627,124400,14252202,1236,1236,1236,1236,0
20240627,124300,14252202,1236,1236,1236,1236,40
20240627,124200,14202762,1236,1236,1236,1236,0
20240627,124100,14202762,1236,1236,1236,1236,0
20240627,124000,14202762,1236,1236,1236,1236,0
20240627,123900,14202762,1236,1236,1236,1236,0
20240627,123800,14202762,1236,1236,1236,1236,0
20240627,123700,14202762,1236,1236,1236,1236,0
20240627,123600,14202762,1236,1236,1236,1236,0
20240627,123500,14202762,1236,1236,1236,1236,0
20240627,123400,14202762,1236,1236,1236,1236,1
20240627,123300,14201526,1237,1237,1237,1237,0
20240627,123200,14201526,1237,1237,1237,1237,0
20240627,123100,14201526,1237,1237,1237,1237,0
20240627,123000,14201526,1237,1237,1237,1237,0
20240627,122900,14201526,1237,1237,1237,1237,0
20240627,122800,14201526,1237,1237,1237,1237,0
20240627,122700,14201526,1237,1237,1237,1237,0
20240627,122600,14201526,1237,1237,1237,1237,0
20240627,122500,14201526,1237,1237,1237,1237,1
20240627,122400,14200289,1237,1237,1237,1237,0
20240627,122300,14200289,1237,1237,1237,1237,0
20240627,122200,14200289,1237,1237,1237,1237,1
20240627,122100,14199052,1238,1238,1238,1238,0
20240627,122000,14199052,1238,1238,1238,1238,0
20240627,121900,14199052,1238,1238,1238,1238,0
20240627,121800,14199052,1238,1238,1238,1238,0
20240627,121700,14199052,1238,1238,1238,1238,0
20240627,121600,14199052,1238,1238,1238,1238,0
20240627,121500,14199052,1238,1238,1238,1238,0
20240627,121400,14199052,1238,1238,1238,1238,0
20240627,121300,14199052,1238,1238,1238,1238,0
20240627,121200,14199052,1238,1238,1238,1238,0
20240627,121100,14199052,1238,1238,1238,1238,0
20240627,121000,14199052,1238,1238,1238,1238,0
20240627,120900,14199052,1238,1238,1238,1238,0
20240627,120800,14199052,1238,1238,1238,1238,0
20240627,120700,14199052,1238,1238,1238,1238,0
20240627,120600,14199052,1238,1238,1238,1238,0
20240627,120500,14199052,1238,1238,1238,1238,0
20240627,120400,14199052,1238,1238,1238,1238,0
20240627,120300,14199052,1238,1238,1238,1238,0
20240627,120200,14199052,1238,1238,1238,1238,0
20240627,120100,14199052,1238,1238,1238,1238,0
20240627,120000,14199052,1238,1238,1238,1238,0
20240627,115900,14199052,1238,1238,1238,1238,0
20240627,115800,14199052,1238,1238,1238,1238,0
20240627,115700,14199052,1238,1238,1238,1238,0
20240627,115600,14199052,1238,1238,1238,1238,0
20240627,115500,14199052,1238,1238,1238,1238,0
20240627,115400,14199052,1238,1238,1238,1238,0
20240627,115300,14199052,1238,1239,1239,1238,3
20240627,115200,14195336,1239,1239,1239,1239,193
20240627,115100,13956209,1239,1239,1239,1239,0
20240627,115000,13956209,1239,1239,1239,1239,0
20240627,114900,13956209,1239,1239,1239,1239,0
20240627,114800,13956209,1239,1239,1239,1239,0
20240627,114700,13956209,1239,1239,1239,1239,0
20240627,114600,13956209,1239,1239,1239,1239,0
20240627,114500,13956209,1239,1239,1239,1239,0
20240627,114400,13956209,1239,1239,1239,1239,0
20240627,114300,13956209,1239,1239,1239,1239,0
20240627,114200,13956209,1239,1239,1239,1239,0
20240627,114100,13956209,1239,1239,1239,1239,0
20240627,114000,13956209,1239,1239,1239,1239,0
20240627,113900,13956209,1239,1239,1239,1239,0
20240627,113800,13956209,1239,1239,1239,1239,0
20240627,113700,13956209,1239,1239,1239,1239,0
20240627,113600,13956209,1239,1239,1239,1239,1
20240627,113500,13954970,1239,1239,1239,1239,0
20240627,113400,13954970,1239,1239,1239,1239,0
20240627,113300,13954970,1239,1239,1239,1239,0
20240627,113200,13954970,1239,1239,1239,1239,1
20240627,113100,13953731,1240,1240,1240,1240,0
20240627,113000,13953731,1240,1240,1240,1240,0
20240627,112900,13953731,1240,1240,1240,1240,0
20240627,112800,13953731,1240,1240,1240,1240,0
20240627,112700,13953731,1240,1240,1240,1240,0
20240627,112600,13953731,1240,1240,1240,1240,0
20240627,112500,13953731,1240,1240,1240,1240,0
20240627,112400,13953731,1240,1240,1240,1240,0
20240627,112300,13953731,1240,1240,1240,1240,0
20240627,112200,13953731,1240,1240,1240,1240,0
20240627,112100,13953731,1240,1240,1240,1240,0
20240627,112000,13953731,1240,1240,1240,1239,6
20240627,111900,13946292,1240,1240,1240,1240,0
20240627,111800,13946292,1240,1234,1240,1234,4
20240627,111700,13941344,1217,1217,1217,1217,0
20240627,111600,13941344,1217,1242,1242,1217,2000
20240627,111500,11468732,1243,1243,1243,1243,0
20240627,111400,11468732,1243,1243,1243,1243,0
20240627,111300,11468732,1243,1243,1243,1243,0
20240627,111200,11468732,1243,1243,1243,1243,0
20240627,111100,11468732,1243,1243,1243,1243,388
20240627,111000,10986448,1243,1245,1245,1243,100
20240627,110900,10862107,1244,1244,1244,1244,0
20240627,110800,10862107,1244,1244,1244,1244,0
20240627,110700,10862107,1244,1246,1246,1244,55
20240627,110600,10793672,1252,1252,1252,1252,0
20240627,110500,10793672,1252,1252,1252,1252,0
20240627,110400,10793672,1252,1252,1252,1252,0
20240627,110300,10793672,1252,1252,1252,1252,0
20240627,110200,10793672,1252,1252,1252,1252,0
20240627,110100,10793672,1252,1252,1252,1252,0
20240627,110000,10793672,1252,1252,1252,1252,0
20240627,105900,10793672,1252,1252,1252,1252,0
20240627,105800,10793672,1252,1252,1252,1252,0
20240627,105700,10793672,1252,1252,1252,1252,0
20240627,105600,10793672,1252,1252,1252,1252,0
20240627,105500,10793672,1252,1252,1252,1252,0
20240627,105400,10793672,1252,1252,1252,1252,0
20240627,105300,10793672,1252,1252,1252,1252,0
20240627,105200,10793672,1252,1252,1252,1252,0
20240627,105100,10793672,1252,1252,1252,1252,0
20240627,105000,10793672,1252,1252,1252,1252,0
20240627,104900,10793672,1252,1252,1252,1252,0
20240627,104800,10793672,1252,1252,1252,1252,0
20240627,104700,10793672,1252,1252,1252,1252,0
20240627,104600,10793672,1252,1252,1252,1252,0
20240627,104500,10793672,1252,1252,1252,1252,0
20240627,104400,10793672,1252,1252,1252,1252,5
20240627,104300,10787412,1247,1247,1247,1247,0
20240627,104200,10787412,1247,1247,1247,1247,0
20240627,104100,10787412,1247,1247,1247,1247,0
20240627,104000,10787412,1247,1247,1247,1247,0
20240627,103900,10787412,1247,1247,1247,1247,0
20240627,103800,10787412,1247,1247,1247,1247,0
20240627,103700,10787412,1247,1247,1247,1247,45
20240627,103600,10731297,1247,1247,1247,1247,0
20240627,103500,10731297,1247,1247,1247,1247,0
20240627,103400,10731297,1247,1247,1247,1247,10
20240627,103300,10718827,1252,1252,1252,1252,0
20240627,103200,10718827,1252,1252,1252,1252,0
20240627,103100,10718827,1252,1252,1252,1252,0
20240627,103000,10718827,1252,1252,1252,1252,0
20240627,102900,10718827,1252,1252,1252,1252,0
20240627,102800,10718827,1252,1252,1252,1252,0
20240627,102700,10718827,1252,1252,1252,1252,0
20240627,102600,10718827,1252,1252,1252,1252,30
20240627,102500,10681267,1253,1253,1253,1253,0
20240627,102400,10681267,1253,1253,1253,1253,0
20240627,102300,10681267,1253,1253,1253,1253,0
20240627,102200,10681267,1253,1253,1253,1253,0
20240627,102100,10681267,1253,1253,1253,1253,0
20240627,102000,10681267,1253,1253,1253,1253,0
20240627,101900,10681267,1253,1253,1253,1253,0
20240627,101800,10681267,1253,1253,1253,1253,0
20240627,101700,10681267,1253,1253,1253,1253,0
20240627,101600,10681267,1253,1253,1253,1253,0
20240627,101500,10681267,1253,1253,1253,1253,0
20240627,101400,10681267,1253,1253,1253,1253,0
20240627,101300,10681267,1253,1253,1253,1253,0
20240627,101200,10681267,1253,1253,1253,1253,0
20240627,101100,10681267,1253,1253,1253,1253,0
20240627,101000,10681267,1253,1253,1253,1253,0
20240627,100900,10681267,1253,1253,1253,1253,0
20240627,100800,10681267,1253,1253,1253,1253,0
20240627,100700,10681267,1253,1253,1253,1253,0
20240627,100600,10681267,1253,1253,1253,1253,0
20240627,100500,10681267,1253,1253,1253,1253,3
20240627,100400,10677508,1254,1254,1254,1254,0
20240627,100300,10677508,1254,1254,1254,1254,0
20240627,100200,10677508,1254,1254,1254,1254,0
20240627,100100,10677508,1254,1254,1254,1254,0
20240627,100000,10677508,1254,1254,1254,1254,0
20240627,095900,10677508,1254,1254,1254,1254,0
20240627,095800,10677508,1254,1254,1254,1254,0
20240627,095700,10677508,1254,1254,1254,1254,0
20240627,095600,10677508,1254,1254,1254,1254,0
20240627,095500,10677508,1254,1254,1254,1254,0
20240627,095400,10677508,1254,1254,1254,1254,0
20240627,095300,10677508,1254,1254,1254,1254,0
20240627,095200,10677508,1254,1254,1254,1254,0
20240627,095100,10677508,1254,1254,1254,1254,0
20240627,095000,10677508,1254,1254,1254,1254,0
20240627,094900,10677508,1254,1254,1254,1254,0
20240627,094800,10677508,1254,1254,1254,1254,0
20240627,094700,10677508,1254,1254,1254,1254,0
20240627,094600,10677508,1254,1254,1254,1254,0
20240627,094500,10677508,1254,1245,1254,1245,14
20240627,094400,10660069,1243,1243,1243,1243,0
20240627,094300,10660069,1243,1243,1243,1243,10
20240627,094200,10647639,1243,1243,1243,1243,0
20240627,094100,10647639,1243,1243,1243,1243,0
20240627,094000,10647639,1243,1243,1243,1243,0
20240627,093900,10647639,1243,1243,1243,1243,0
20240627,093800,10647639,1243,1243,1243,1243,0
20240627,093700,10647639,1243,1243,1243,1243,0
20240627,093600,10647639,1243,1243,1243,1243,0
20240627,093500,10647639,1243,1243,1243,1243,0
20240627,093400,10647639,1243,1243,1243,1243,0
20240627,093300,10647639,1243,1243,1243,1243,14
20240627,093200,10630237,1242,1242,1242,1242,0
20240627,093100,10630237,1242,1242,1242,1242,0
20240627,093000,10630237,1242,1242,1242,1242,0
20240627,092900,10630237,1242,1242,1242,1242,0
20240627,092800,10630237,1242,1242,1242,1242,0
20240627,092700,10630237,1242,1242,1242,1242,1
20240627,092600,10628995,1242,1242,1242,1242,0
20240627,092500,10628995,1242,1244,1244,1242,6
20240627,092400,10621540,1245,1245,1245,1245,0
20240627,092300,10621540,1245,1245,1245,1245,1
20240627,092200,10620295,1242,1242,1242,1242,0
20240627,092100,10620295,1242,1242,1242,1242,0
20240627,092000,10620295,1242,1245,1245,1242,36
20240627,091900,10575577,1245,1256,1256,1245,24
20240627,091800,10545598,1258,1258,1258,1258,0
20240627,091700,10545598,1258,1258,1258,1258,0
20240627,091600,10545598,1258,1258,1258,1258,0
20240627,091500,10545598,1258,1258,1258,1258,0
20240627,091400,10545598,1258,1258,1258,1258,0
20240627,091300,10545598,1258,1258,1258,1258,0
20240627,091200,10545598,1258,1258,1258,1258,0
20240627,091100,10545598,1258,1258,1258,1258,0
20240627,091000,10545598,1258,1252,1258,1252,120
20240627,090900,10394658,1250,1250,1250,1250,10
20240627,090800,10382158,1250,1250,1250,1250,0
20240627,090700,10382158,1250,1250,1250,1250,0
20240627,090600,10382158,1250,1248,1250,1248,3965
20240627,090500,5433496,1248,1248,1248,1248,0
20240627,090400,5433496,1248,1248,1248,1248,2645
20240627,090300,2132536,1248,1248,1248,1248,0
20240627,090200,2132536,1248,1248,1248,1248,657
20240627,090100,1312600,1244,1248,1248,1244,556
20240627,090000,619008,1248,1248,1248,1248,496