KissMeData/153460/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,203300,19263730,6990,6990,6990,6990,108
20240628,203200,19263730,6990,6990,6990,6990,0
20240628,203100,19263730,6990,6990,6990,6990,0
20240628,203000,19263730,6990,6990,6990,6990,0
20240628,202900,19263730,6990,6990,6990,6990,0
20240628,202800,19263730,6990,6990,6990,6990,0
20240628,202700,19263730,6990,6990,6990,6990,0
20240628,202600,19263730,6990,6990,6990,6990,0
20240628,202500,19263730,6990,6990,6990,6990,0
20240628,202400,19263730,6990,6990,6990,6990,0
20240628,202300,19263730,6990,6990,6990,6990,0
20240628,202200,19263730,6990,6990,6990,6990,0
20240628,202100,19263730,6990,6990,6990,6990,0
20240628,202000,19263730,6990,6990,6990,6990,0
20240628,201900,19263730,6990,6990,6990,6990,0
20240628,201800,19263730,6990,6990,6990,6990,0
20240628,201700,19263730,6990,6990,6990,6990,0
20240628,201600,19263730,6990,6990,6990,6990,0
20240628,201500,19263730,6990,6990,6990,6990,0
20240628,201400,19263730,6990,6990,6990,6990,0
20240628,201300,19263730,6990,6990,6990,6990,0
20240628,201200,19263730,6990,6990,6990,6990,0
20240628,201100,19263730,6990,6990,6990,6990,0
20240628,201000,19263730,6990,6990,6990,6990,0
20240628,200900,19263730,6990,6990,6990,6990,0
20240628,200800,19263730,6990,6990,6990,6990,0
20240628,200700,19263730,6990,6990,6990,6990,0
20240628,200600,19263730,6990,6990,6990,6990,0
20240628,200500,19263730,6990,6990,6990,6990,0
20240628,200400,19263730,6990,6990,6990,6990,0
20240628,200300,19263730,6990,6990,6990,6990,108
20240628,200200,19263730,6990,6990,6990,6990,0
20240628,200100,19263730,6990,6990,6990,6990,0
20240628,200000,19263730,6990,6990,6990,6990,0
20240628,195900,19263730,6990,6990,6990,6990,0
20240628,195800,19263730,6990,6990,6990,6990,0
20240628,195700,19263730,6990,6990,6990,6990,0
20240628,195600,19263730,6990,6990,6990,6990,0
20240628,195500,19263730,6990,6990,6990,6990,0
20240628,195400,19263730,6990,6990,6990,6990,0
20240628,195300,19263730,6990,6990,6990,6990,0
20240628,195200,19263730,6990,6990,6990,6990,0
20240628,195100,19263730,6990,6990,6990,6990,0
20240628,195000,19263730,6990,6990,6990,6990,0
20240628,194900,19263730,6990,6990,6990,6990,0
20240628,194800,19263730,6990,6990,6990,6990,0
20240628,194700,19263730,6990,6990,6990,6990,0
20240628,194600,19263730,6990,6990,6990,6990,0
20240628,194500,19263730,6990,6990,6990,6990,0
20240628,194400,19263730,6990,6990,6990,6990,0
20240628,194300,19263730,6990,6990,6990,6990,0
20240628,194200,19263730,6990,6990,6990,6990,0
20240628,194100,19263730,6990,6990,6990,6990,0
20240628,194000,19263730,6990,6990,6990,6990,0
20240628,193900,19263730,6990,6990,6990,6990,0
20240628,193800,19263730,6990,6990,6990,6990,0
20240628,193700,19263730,6990,6990,6990,6990,0
20240628,193600,19263730,6990,6990,6990,6990,0
20240628,193500,19263730,6990,6990,6990,6990,0
20240628,193400,19263730,6990,6990,6990,6990,0
20240628,193300,19263730,6990,6990,6990,6990,108
20240628,193200,19263730,6990,6990,6990,6990,0
20240628,193100,19263730,6990,6990,6990,6990,0
20240628,193000,19263730,6990,6990,6990,6990,0
20240628,192900,19263730,6990,6990,6990,6990,0
20240628,192800,19263730,6990,6990,6990,6990,0
20240628,192700,19263730,6990,6990,6990,6990,0
20240628,192600,19263730,6990,6990,6990,6990,0
20240628,192500,19263730,6990,6990,6990,6990,0
20240628,192400,19263730,6990,6990,6990,6990,0
20240628,192300,19263730,6990,6990,6990,6990,0
20240628,192200,19263730,6990,6990,6990,6990,0
20240628,192100,19263730,6990,6990,6990,6990,0
20240628,192000,19263730,6990,6990,6990,6990,0
20240628,191900,19263730,6990,6990,6990,6990,0
20240628,191800,19263730,6990,6990,6990,6990,0
20240628,191700,19263730,6990,6990,6990,6990,0
20240628,191600,19263730,6990,6990,6990,6990,0
20240628,191500,19263730,6990,6990,6990,6990,0
20240628,191400,19263730,6990,6990,6990,6990,0
20240628,191300,19263730,6990,6990,6990,6990,0
20240628,191200,19263730,6990,6990,6990,6990,0
20240628,191100,19263730,6990,6990,6990,6990,0
20240628,191000,19263730,6990,6990,6990,6990,0
20240628,190900,19263730,6990,6990,6990,6990,0
20240628,190800,19263730,6990,6990,6990,6990,0
20240628,190700,19263730,6990,6990,6990,6990,0
20240628,190600,19263730,6990,6990,6990,6990,0
20240628,190500,19263730,6990,6990,6990,6990,0
20240628,190400,19263730,6990,6990,6990,6990,0
20240628,190300,19263730,6990,6990,6990,6990,108
20240628,190200,19263730,6990,6990,6990,6990,0
20240628,190100,19263730,6990,6990,6990,6990,0
20240628,190000,19263730,6990,6990,6990,6990,0
20240628,185900,19263730,6990,6990,6990,6990,0
20240628,185800,19263730,6990,6990,6990,6990,0
20240628,185700,19263730,6990,6990,6990,6990,0
20240628,185600,19263730,6990,6990,6990,6990,0
20240628,185500,19263730,6990,6990,6990,6990,0
20240628,185400,19263730,6990,6990,6990,6990,0
20240628,185300,19263730,6990,6990,6990,6990,0
20240628,185200,19263730,6990,6990,6990,6990,0
20240628,185100,19263730,6990,6990,6990,6990,0
20240628,185000,19263730,6990,6990,6990,6990,0
20240628,184900,19263730,6990,6990,6990,6990,0
20240628,184800,19263730,6990,6990,6990,6990,0
20240628,184700,19263730,6990,6990,6990,6990,0
20240628,184600,19263730,6990,6990,6990,6990,0
20240628,184500,19263730,6990,6990,6990,6990,0
20240628,184400,19263730,6990,6990,6990,6990,0
20240628,184300,19263730,6990,6990,6990,6990,0
20240628,184200,19263730,6990,6990,6990,6990,0
20240628,184100,19263730,6990,6990,6990,6990,0
20240628,184000,19263730,6990,6990,6990,6990,0
20240628,183900,19263730,6990,6990,6990,6990,0
20240628,183800,19263730,6990,6990,6990,6990,0
20240628,183700,19263730,6990,6990,6990,6990,0
20240628,183600,19263730,6990,6990,6990,6990,0
20240628,183500,19263730,6990,6990,6990,6990,0
20240628,183400,19263730,6990,6990,6990,6990,0
20240628,183300,19263730,6990,6990,6990,6990,108
20240628,183200,19263730,6990,6990,6990,6990,0
20240628,183100,19263730,6990,6990,6990,6990,0
20240628,183000,19263730,6990,6990,6990,6990,0
20240628,182900,19263730,6990,6990,6990,6990,0
20240628,182800,19263730,6990,6990,6990,6990,0
20240628,182700,19263730,6990,6990,6990,6990,0
20240628,182600,19263730,6990,6990,6990,6990,0
20240628,182500,19263730,6990,6990,6990,6990,0
20240628,182400,19263730,6990,6990,6990,6990,0
20240628,182300,19263730,6990,6990,6990,6990,0
20240628,182200,19263730,6990,6990,6990,6990,0
20240628,182100,19263730,6990,6990,6990,6990,0
20240628,182000,19263730,6990,6990,6990,6990,0
20240628,181900,19263730,6990,6990,6990,6990,0
20240628,181800,19263730,6990,6990,6990,6990,0
20240628,181700,19263730,6990,6990,6990,6990,0
20240628,181600,19263730,6990,6990,6990,6990,0
20240628,181500,19263730,6990,6990,6990,6990,0
20240628,181400,19263730,6990,6990,6990,6990,0
20240628,181300,19263730,6990,6990,6990,6990,0
20240628,181200,19263730,6990,6990,6990,6990,0
20240628,181100,19263730,6990,6990,6990,6990,0
20240628,181000,19263730,6990,6990,6990,6990,0
20240628,180900,19263730,6990,6990,6990,6990,0
20240628,180800,19263730,6990,6990,6990,6990,0
20240628,180700,19263730,6990,6990,6990,6990,0
20240628,180600,19263730,6990,6990,6990,6990,0
20240628,180500,19263730,6990,6990,6990,6990,0
20240628,180400,19263730,6990,6990,6990,6990,0
20240628,180300,19263730,6990,6990,6990,6990,108
20240628,180200,19263730,6990,6990,6990,6990,0
20240628,180100,19263730,6990,6990,6990,6990,0
20240628,180000,19263730,6990,6990,6990,6990,0
20240628,175900,19263730,6990,6990,6990,6990,0
20240628,175800,19263730,6990,6990,6990,6990,0
20240628,175700,19263730,6990,6990,6990,6990,0
20240628,175600,19263730,6990,6990,6990,6990,0
20240628,175500,19263730,6990,6990,6990,6990,0
20240628,175400,19263730,6990,6990,6990,6990,0
20240628,175300,19263730,6990,6990,6990,6990,0
20240628,175200,19263730,6990,6990,6990,6990,0
20240628,175100,19263730,6990,6990,6990,6990,0
20240628,175000,19263730,6990,6990,6990,6990,0
20240628,174900,19263730,6990,6990,6990,6990,0
20240628,174800,19263730,6990,6990,6990,6990,0
20240628,174700,19263730,6990,6990,6990,6990,0
20240628,174600,19263730,6990,6990,6990,6990,0
20240628,174500,19263730,6990,6990,6990,6990,0
20240628,174400,19263730,6990,6990,6990,6990,0
20240628,174300,19263730,6990,6990,6990,6990,0
20240628,174200,19263730,6990,6990,6990,6990,0
20240628,174100,19263730,6990,6990,6990,6990,0
20240628,174000,19263730,6990,6990,6990,6990,0
20240628,173900,19263730,6990,6990,6990,6990,0
20240628,173800,19263730,6990,6990,6990,6990,0
20240628,173700,19263730,6990,6990,6990,6990,0
20240628,173600,19263730,6990,6990,6990,6990,0
20240628,173500,19263730,6990,6990,6990,6990,0
20240628,173400,19263730,6990,6990,6990,6990,0
20240628,173300,19263730,6990,6990,6990,6990,108
20240628,173200,19263730,6990,6990,6990,6990,0
20240628,173100,19263730,6990,6990,6990,6990,0
20240628,173000,19263730,6990,6990,6990,6990,0
20240628,172900,19263730,6990,6990,6990,6990,0
20240628,172800,19263730,6990,6990,6990,6990,0
20240628,172700,19263730,6990,6990,6990,6990,0
20240628,172600,19263730,6990,6990,6990,6990,0
20240628,172500,19263730,6990,6990,6990,6990,0
20240628,172400,19263730,6990,6990,6990,6990,0
20240628,172300,19263730,6990,6990,6990,6990,0
20240628,172200,19263730,6990,6990,6990,6990,0
20240628,172100,19263730,6990,6990,6990,6990,0
20240628,172000,19263730,6990,6990,6990,6990,0
20240628,171900,19263730,6990,6990,6990,6990,0
20240628,171800,19263730,6990,6990,6990,6990,0
20240628,171700,19263730,6990,6990,6990,6990,0
20240628,171600,19263730,6990,6990,6990,6990,0
20240628,171500,19263730,6990,6990,6990,6990,0
20240628,171400,19263730,6990,6990,6990,6990,0
20240628,171300,19263730,6990,6990,6990,6990,0
20240628,171200,19263730,6990,6990,6990,6990,0
20240628,171100,19263730,6990,6990,6990,6990,0
20240628,171000,19263730,6990,6990,6990,6990,0
20240628,170900,19263730,6990,6990,6990,6990,0
20240628,170800,19263730,6990,6990,6990,6990,0
20240628,170700,19263730,6990,6990,6990,6990,0
20240628,170600,19263730,6990,6990,6990,6990,0
20240628,170500,19263730,6990,6990,6990,6990,0
20240628,170400,19263730,6990,6990,6990,6990,0
20240628,170300,19263730,6990,6990,6990,6990,108
20240628,170200,19263730,6990,6990,6990,6990,0
20240628,170100,19263730,6990,6990,6990,6990,0
20240628,170000,19263730,6990,6990,6990,6990,0
20240628,165900,19263730,6990,6990,6990,6990,0
20240628,165800,19263730,6990,6990,6990,6990,0
20240628,165700,19263730,6990,6990,6990,6990,0
20240628,165600,19263730,6990,6990,6990,6990,0
20240628,165500,19263730,6990,6990,6990,6990,0
20240628,165400,19263730,6990,6990,6990,6990,0
20240628,165300,19263730,6990,6990,6990,6990,0
20240628,165200,19263730,6990,6990,6990,6990,0
20240628,165100,19263730,6990,6990,6990,6990,0
20240628,165000,19263730,6990,6990,6990,6990,0
20240628,164900,19263730,6990,6990,6990,6990,0
20240628,164800,19263730,6990,6990,6990,6990,0
20240628,164700,19263730,6990,6990,6990,6990,0
20240628,164600,19263730,6990,6990,6990,6990,0
20240628,164500,19263730,6990,6990,6990,6990,0
20240628,164400,19263730,6990,6990,6990,6990,0
20240628,164300,19263730,6990,6990,6990,6990,0
20240628,164200,19263730,6990,6990,6990,6990,0
20240628,164100,19263730,6990,6990,6990,6990,0
20240628,164000,19263730,6990,6990,6990,6990,0
20240628,163900,19263730,6990,6990,6990,6990,0
20240628,163800,19263730,6990,6990,6990,6990,0
20240628,163700,19263730,6990,6990,6990,6990,0
20240628,163600,19263730,6990,6990,6990,6990,0
20240628,163500,19263730,6990,6990,6990,6990,0
20240628,163400,19263730,6990,6990,6990,6990,0
20240628,163300,19263730,6990,6990,6990,6990,108
20240628,163200,19263730,6990,6990,6990,6990,0
20240628,163100,19263730,6990,6990,6990,6990,0
20240628,163000,19263730,6990,6990,6990,6990,0
20240628,162900,19263730,6990,6990,6990,6990,0
20240628,162800,19263730,6990,6990,6990,6990,0
20240628,162700,19263730,6990,6990,6990,6990,0
20240628,162600,19263730,6990,6990,6990,6990,0
20240628,162500,19263730,6990,6990,6990,6990,0
20240628,162400,19263730,6990,6990,6990,6990,0
20240628,162300,19263730,6990,6990,6990,6990,0
20240628,162200,19263730,6990,6990,6990,6990,0
20240628,162100,19263730,6990,6990,6990,6990,0
20240628,162000,19263730,6990,6990,6990,6990,0
20240628,161900,19263730,6990,6990,6990,6990,0
20240628,161800,19263730,6990,6990,6990,6990,0
20240628,161700,19263730,6990,6990,6990,6990,0
20240628,161600,19263730,6990,6990,6990,6990,0
20240628,161500,19263730,6990,6990,6990,6990,0
20240628,161400,19263730,6990,6990,6990,6990,0
20240628,161300,19263730,6990,6990,6990,6990,0
20240628,161200,19263730,6990,6990,6990,6990,0
20240628,161100,19263730,6990,6990,6990,6990,0
20240628,161000,19263730,6990,6990,6990,6990,0
20240628,160900,19263730,6990,6990,6990,6990,0
20240628,160800,19263730,6990,6990,6990,6990,0
20240628,160700,19263730,6990,6990,6990,6990,0
20240628,160600,19263730,6990,6990,6990,6990,0
20240628,160500,19263730,6990,6990,6990,6990,0
20240628,160400,19263730,6990,6990,6990,6990,0
20240628,160300,19263730,6990,6990,6990,6990,108
20240628,160200,19263730,6990,6990,6990,6990,0
20240628,160100,19263730,6990,6990,6990,6990,0
20240628,160000,19263730,6990,6990,6990,6990,0
20240628,155900,19263730,6990,6990,6990,6990,0
20240628,155800,19263730,6990,6990,6990,6990,0
20240628,155700,19263730,6990,6990,6990,6990,0
20240628,155600,19263730,6990,6990,6990,6990,0
20240628,155500,19263730,6990,6990,6990,6990,0
20240628,155400,19263730,6990,6990,6990,6990,0
20240628,155300,19263730,6990,6990,6990,6990,0
20240628,155200,19263730,6990,6990,6990,6990,0
20240628,155100,19263730,6990,6990,6990,6990,0
20240628,155000,19263730,6990,6990,6990,6990,0
20240628,154900,19263730,6990,6990,6990,6990,0
20240628,154800,19263730,6990,6990,6990,6990,0
20240628,154700,19263730,6990,6990,6990,6990,0
20240628,154600,19263730,6990,6990,6990,6990,0
20240628,154500,19263730,6990,6990,6990,6990,0
20240628,154400,19263730,6990,6990,6990,6990,0
20240628,154300,19263730,6990,6990,6990,6990,0
20240628,154200,19263730,6990,6990,6990,6990,0
20240628,154100,19263730,6990,6990,6990,6990,0
20240628,154000,19263730,6990,6990,6990,6990,0
20240628,153900,19263730,6990,6990,6990,6990,0
20240628,153800,19263730,6990,6990,6990,6990,0
20240628,153700,19263730,6990,6990,6990,6990,0
20240628,153600,19263730,6990,6990,6990,6990,0
20240628,153500,19263730,6990,6990,6990,6990,0
20240628,153400,19263730,6990,6990,6990,6990,0
20240628,153300,19263730,6990,6990,6990,6990,108
20240628,153200,19263730,6990,6990,6990,6990,0
20240628,153100,19263730,6990,6990,6990,6990,0
20240628,153000,19263730,6990,6990,6990,6990,108
20240628,152900,18508810,7040,7040,7040,7040,0
20240628,152800,18508810,7040,7040,7040,7040,0
20240628,152700,18508810,7040,7040,7040,7040,0
20240628,152600,18508810,7040,7040,7040,7040,0
20240628,152500,18508810,7040,7040,7040,7040,0
20240628,152400,18508810,7040,7040,7040,7040,0
20240628,152300,18508810,7040,7040,7040,7040,0
20240628,152200,18508810,7040,7040,7040,7040,0
20240628,152100,18508810,7040,7040,7040,7040,0
20240628,152000,18508810,7040,7040,7040,7040,0
20240628,151900,18508810,7040,7040,7040,7040,0
20240628,151800,18508810,7040,7040,7040,7040,28
20240628,151700,18311690,7040,7040,7040,7040,1
20240628,151600,18304650,7040,7040,7040,7040,8
20240628,151500,18248330,6990,6990,6990,6990,0
20240628,151400,18248330,6990,6990,6990,6990,1
20240628,151300,18241340,6990,6990,6990,6990,0
20240628,151200,18241340,6990,6990,6990,6990,0
20240628,151100,18241340,6990,6990,6990,6990,0
20240628,151000,18241340,6990,7040,7040,6980,169
20240628,150900,17059620,7070,7070,7070,7070,0
20240628,150800,17059620,7070,7070,7070,7070,0
20240628,150700,17059620,7070,7070,7070,7070,0
20240628,150600,17059620,7070,7070,7070,7070,0
20240628,150500,17059620,7070,7070,7070,7070,0
20240628,150400,17059620,7070,7070,7070,7070,0
20240628,150300,17059620,7070,7070,7070,7070,0
20240628,150200,17059620,7070,7070,7070,7070,0
20240628,150100,17059620,7070,7070,7070,7070,0
20240628,150000,17059620,7070,7070,7070,7070,0
20240628,145900,17059620,7070,7070,7070,7070,0
20240628,145800,17059620,7070,7070,7070,7070,0
20240628,145700,17059620,7070,7070,7070,7070,0
20240628,145600,17059620,7070,7070,7070,7070,0
20240628,145500,17059620,7070,7070,7070,7070,0
20240628,145400,17059620,7070,7070,7070,7070,0
20240628,145300,17059620,7070,7070,7070,7070,45
20240628,145200,16741470,7070,7070,7070,7070,0
20240628,145100,16741470,7070,7070,7070,7070,0
20240628,145000,16741470,7070,7070,7070,7070,0
20240628,144900,16741470,7070,7070,7070,7070,0
20240628,144800,16741470,7070,7070,7070,7070,0
20240628,144700,16741470,7070,7070,7070,7070,0
20240628,144600,16741470,7070,7070,7070,7070,0
20240628,144500,16741470,7070,7070,7070,7070,0
20240628,144400,16741470,7070,7070,7070,7070,0
20240628,144300,16741470,7070,7070,7070,7070,0
20240628,144200,16741470,7070,7070,7070,7070,5
20240628,144100,16706120,7070,7070,7070,7070,0
20240628,144000,16706120,7070,7070,7070,7070,0
20240628,143900,16706120,7070,7070,7070,7070,1
20240628,143800,16699050,7070,7070,7070,7070,0
20240628,143700,16699050,7070,7070,7070,7070,0
20240628,143600,16699050,7070,7070,7070,7070,0
20240628,143500,16699050,7070,7070,7070,7070,0
20240628,143400,16699050,7070,7070,7070,7070,0
20240628,143300,16699050,7070,7070,7070,7070,0
20240628,143200,16699050,7070,7070,7070,7070,0
20240628,143100,16699050,7070,7070,7070,7070,1
20240628,143000,16691980,7090,7090,7090,7090,0
20240628,142900,16691980,7090,7090,7090,7090,0
20240628,142800,16691980,7090,7090,7090,7090,0
20240628,142700,16691980,7090,7090,7090,7090,0
20240628,142600,16691980,7090,7090,7090,7090,0
20240628,142500,16691980,7090,7090,7090,7090,0
20240628,142400,16691980,7090,7090,7090,7090,0
20240628,142300,16691980,7090,7090,7090,7090,0
20240628,142200,16691980,7090,7090,7090,7090,0
20240628,142100,16691980,7090,7090,7090,7090,0
20240628,142000,16691980,7090,7090,7090,7090,0
20240628,141900,16691980,7090,7090,7090,7090,0
20240628,141800,16691980,7090,7090,7090,7090,0
20240628,141700,16691980,7090,7090,7090,7090,0
20240628,141600,16691980,7090,7090,7090,7090,0
20240628,141500,16691980,7090,7090,7090,7090,0
20240628,141400,16691980,7090,7090,7090,7090,0
20240628,141300,16691980,7090,7090,7090,7090,0
20240628,141200,16691980,7090,7090,7090,7090,0
20240628,141100,16691980,7090,7090,7090,7090,0
20240628,141000,16691980,7090,7090,7090,7090,0
20240628,140900,16691980,7090,7090,7090,7090,0
20240628,140800,16691980,7090,7090,7090,7090,0
20240628,140700,16691980,7090,7090,7090,7090,0
20240628,140600,16691980,7090,7090,7090,7090,0
20240628,140500,16691980,7090,7090,7090,7090,0
20240628,140400,16691980,7090,7090,7090,7090,0
20240628,140300,16691980,7090,7090,7090,7090,0
20240628,140200,16691980,7090,7090,7090,7090,0
20240628,140100,16691980,7090,7090,7090,7090,0
20240628,140000,16691980,7090,7090,7090,7090,0
20240628,135900,16691980,7090,7090,7090,7090,0
20240628,135800,16691980,7090,7090,7090,7090,0
20240628,135700,16691980,7090,7090,7090,7090,0
20240628,135600,16691980,7090,7090,7090,7090,0
20240628,135500,16691980,7090,7090,7090,7090,0
20240628,135400,16691980,7090,7090,7090,7090,0
20240628,135300,16691980,7090,7090,7090,7090,0
20240628,135200,16691980,7090,7090,7090,7090,0
20240628,135100,16691980,7090,7010,7090,7010,9
20240628,135000,16628740,7010,7010,7010,7010,0
20240628,134900,16628740,7010,7010,7010,7010,0
20240628,134800,16628740,7010,7010,7010,7010,0
20240628,134700,16628740,7010,7010,7010,7010,0
20240628,134600,16628740,7010,7010,7010,7010,0
20240628,134500,16628740,7010,7010,7010,7010,0
20240628,134400,16628740,7010,7010,7010,7010,0
20240628,134300,16628740,7010,7010,7010,7010,0
20240628,134200,16628740,7010,7010,7010,7010,0
20240628,134100,16628740,7010,7010,7010,7010,0
20240628,134000,16628740,7010,7010,7010,7010,0
20240628,133900,16628740,7010,7010,7010,7010,0
20240628,133800,16628740,7010,7010,7010,7010,0
20240628,133700,16628740,7010,7020,7020,7010,2
20240628,133600,16614710,7100,7100,7100,7100,0
20240628,133500,16614710,7100,7100,7100,7100,0
20240628,133400,16614710,7100,7100,7100,7100,0
20240628,133300,16614710,7100,7100,7100,7100,0
20240628,133200,16614710,7100,7100,7100,7100,0
20240628,133100,16614710,7100,7100,7100,7100,0
20240628,133000,16614710,7100,7100,7100,7100,0
20240628,132900,16614710,7100,7100,7100,7100,0
20240628,132800,16614710,7100,7100,7100,7100,0
20240628,132700,16614710,7100,7100,7100,7100,0
20240628,132600,16614710,7100,7100,7100,7100,1
20240628,132500,16607610,7100,7100,7100,7100,0
20240628,132400,16607610,7100,7100,7100,7100,0
20240628,132300,16607610,7100,7100,7100,7100,0
20240628,132200,16607610,7100,7100,7100,7100,0
20240628,132100,16607610,7100,7100,7100,7100,0
20240628,132000,16607610,7100,7100,7100,7100,0
20240628,131900,16607610,7100,7100,7100,7100,0
20240628,131800,16607610,7100,7100,7100,7100,0
20240628,131700,16607610,7100,7100,7100,7100,0
20240628,131600,16607610,7100,7100,7100,7100,0
20240628,131500,16607610,7100,7100,7100,7100,0
20240628,131400,16607610,7100,7100,7100,7100,0
20240628,131300,16607610,7100,7100,7100,7100,0
20240628,131200,16607610,7100,7100,7100,7100,0
20240628,131100,16607610,7100,7100,7100,7100,0
20240628,131000,16607610,7100,7100,7100,7100,0
20240628,130900,16607610,7100,7100,7100,7100,0
20240628,130800,16607610,7100,7100,7100,7100,0
20240628,130700,16607610,7100,7100,7100,7100,0
20240628,130600,16607610,7100,7100,7100,7100,0
20240628,130500,16607610,7100,7100,7100,7100,0
20240628,130400,16607610,7100,7100,7100,7100,0
20240628,130300,16607610,7100,7100,7100,7100,0
20240628,130200,16607610,7100,7100,7100,7100,0
20240628,130100,16607610,7100,7100,7100,7100,0
20240628,130000,16607610,7100,7100,7100,7100,0
20240628,125900,16607610,7100,7100,7100,7100,0
20240628,125800,16607610,7100,7100,7100,7100,0
20240628,125700,16607610,7100,7100,7100,7100,0
20240628,125600,16607610,7100,7100,7100,7100,0
20240628,125500,16607610,7100,7100,7100,7100,0
20240628,125400,16607610,7100,7100,7100,7100,0
20240628,125300,16607610,7100,7100,7100,7100,0
20240628,125200,16607610,7100,7100,7100,7100,0
20240628,125100,16607610,7100,7100,7100,7100,0
20240628,125000,16607610,7100,7100,7100,7100,0
20240628,124900,16607610,7100,7100,7100,7100,0
20240628,124800,16607610,7100,7100,7100,7100,0
20240628,124700,16607610,7100,7100,7100,7100,0
20240628,124600,16607610,7100,7100,7100,7100,0
20240628,124500,16607610,7100,7090,7100,7090,100
20240628,124400,15897690,7080,7080,7080,7080,0
20240628,124300,15897690,7080,7080,7080,7080,0
20240628,124200,15897690,7080,7080,7080,7080,0
20240628,124100,15897690,7080,7080,7080,7080,0
20240628,124000,15897690,7080,7080,7080,7080,200
20240628,123900,14481690,7090,7090,7090,7090,0
20240628,123800,14481690,7090,7090,7090,7090,0
20240628,123700,14481690,7090,7090,7090,7090,0
20240628,123600,14481690,7090,7090,7090,7090,0
20240628,123500,14481690,7090,7090,7090,7090,0
20240628,123400,14481690,7090,7090,7090,7090,0
20240628,123300,14481690,7090,7090,7090,7090,0
20240628,123200,14481690,7090,7090,7090,7090,0
20240628,123100,14481690,7090,7090,7090,7090,0
20240628,123000,14481690,7090,7090,7090,7090,0
20240628,122900,14481690,7090,7090,7090,7090,0
20240628,122800,14481690,7090,7090,7090,7090,0
20240628,122700,14481690,7090,7090,7090,7090,0
20240628,122600,14481690,7090,7090,7090,7090,0
20240628,122500,14481690,7090,7090,7090,7090,0
20240628,122400,14481690,7090,7090,7090,7090,0
20240628,122300,14481690,7090,7090,7090,7090,0
20240628,122200,14481690,7090,7090,7090,7090,0
20240628,122100,14481690,7090,7090,7090,7090,0
20240628,122000,14481690,7090,7090,7090,7090,0
20240628,121900,14481690,7090,7090,7090,7090,0
20240628,121800,14481690,7090,7090,7090,7090,0
20240628,121700,14481690,7090,7090,7090,7090,0
20240628,121600,14481690,7090,7090,7090,7090,0
20240628,121500,14481690,7090,7090,7090,7090,0
20240628,121400,14481690,7090,7090,7090,7090,0
20240628,121300,14481690,7090,7090,7090,7090,0
20240628,121200,14481690,7090,7090,7090,7090,0
20240628,121100,14481690,7090,7090,7090,7090,0
20240628,121000,14481690,7090,7090,7090,7090,0
20240628,120900,14481690,7090,7090,7090,7090,0
20240628,120800,14481690,7090,7090,7090,7090,0
20240628,120700,14481690,7090,7090,7090,7090,0
20240628,120600,14481690,7090,7090,7090,7090,0
20240628,120500,14481690,7090,7090,7090,7090,0
20240628,120400,14481690,7090,7090,7090,7090,0
20240628,120300,14481690,7090,7090,7090,7090,0
20240628,120200,14481690,7090,7090,7090,7090,3
20240628,120100,14460420,7090,7090,7090,7090,0
20240628,120000,14460420,7090,7090,7090,7090,0
20240628,115900,14460420,7090,7090,7090,7090,0
20240628,115800,14460420,7090,7090,7090,7090,0
20240628,115700,14460420,7090,7090,7090,7090,0
20240628,115600,14460420,7090,7090,7090,7090,0
20240628,115500,14460420,7090,7090,7090,7090,0
20240628,115400,14460420,7090,7090,7090,7090,0
20240628,115300,14460420,7090,7090,7090,7090,0
20240628,115200,14460420,7090,7090,7090,7090,0
20240628,115100,14460420,7090,7090,7090,7090,0
20240628,115000,14460420,7090,7090,7090,7090,0
20240628,114900,14460420,7090,7090,7090,7090,0
20240628,114800,14460420,7090,7090,7090,7090,0
20240628,114700,14460420,7090,7090,7090,7090,0
20240628,114600,14460420,7090,7090,7090,7090,0
20240628,114500,14460420,7090,7090,7090,7090,0
20240628,114400,14460420,7090,7090,7090,7090,0
20240628,114300,14460420,7090,7090,7090,7090,0
20240628,114200,14460420,7090,7090,7090,7090,0
20240628,114100,14460420,7090,7090,7090,7090,0
20240628,114000,14460420,7090,7090,7090,7090,0
20240628,113900,14460420,7090,7090,7090,7090,0
20240628,113800,14460420,7090,7090,7090,7090,0
20240628,113700,14460420,7090,7090,7090,7090,0
20240628,113600,14460420,7090,7090,7090,7090,0
20240628,113500,14460420,7090,7090,7090,7090,0
20240628,113400,14460420,7090,7090,7090,7090,0
20240628,113300,14460420,7090,7090,7090,7090,0
20240628,113200,14460420,7090,7090,7090,7090,0
20240628,113100,14460420,7090,7090,7090,7090,1
20240628,113000,14453330,7100,7100,7100,7100,0
20240628,112900,14453330,7100,7100,7100,7100,0
20240628,112800,14453330,7100,7100,7100,7100,0
20240628,112700,14453330,7100,7100,7100,7100,0
20240628,112600,14453330,7100,7100,7100,7100,0
20240628,112500,14453330,7100,7100,7100,7100,0
20240628,112400,14453330,7100,7100,7100,7100,0
20240628,112300,14453330,7100,7100,7100,7100,0
20240628,112200,14453330,7100,7100,7100,7100,0
20240628,112100,14453330,7100,7100,7100,7100,0
20240628,112000,14453330,7100,7100,7100,7100,0
20240628,111900,14453330,7100,7100,7100,7100,0
20240628,111800,14453330,7100,7100,7100,7100,0
20240628,111700,14453330,7100,7100,7100,7100,0
20240628,111600,14453330,7100,7100,7100,7100,0
20240628,111500,14453330,7100,7100,7100,7100,0
20240628,111400,14453330,7100,7100,7100,7100,0
20240628,111300,14453330,7100,7100,7100,7100,0
20240628,111200,14453330,7100,7100,7100,7100,0
20240628,111100,14453330,7100,7100,7100,7100,0
20240628,111000,14453330,7100,7100,7100,7100,0
20240628,110900,14453330,7100,7100,7100,7100,0
20240628,110800,14453330,7100,7100,7100,7100,0
20240628,110700,14453330,7100,7100,7100,7100,0
20240628,110600,14453330,7100,7100,7100,7100,0
20240628,110500,14453330,7100,7100,7100,7100,0
20240628,110400,14453330,7100,7100,7100,7100,0
20240628,110300,14453330,7100,7100,7100,7100,0
20240628,110200,14453330,7100,7100,7100,7100,0
20240628,110100,14453330,7100,7100,7100,7100,0
20240628,110000,14453330,7100,7100,7100,7100,0
20240628,105900,14453330,7100,7100,7100,7100,0
20240628,105800,14453330,7100,7100,7100,7100,0
20240628,105700,14453330,7100,7100,7100,7100,0
20240628,105600,14453330,7100,7100,7100,7100,0
20240628,105500,14453330,7100,7100,7100,7100,0
20240628,105400,14453330,7100,7100,7100,7100,0
20240628,105300,14453330,7100,7100,7100,7100,0
20240628,105200,14453330,7100,7100,7100,7100,0
20240628,105100,14453330,7100,7100,7100,7100,0
20240628,105000,14453330,7100,7100,7100,7100,0
20240628,104900,14453330,7100,7100,7100,7100,0
20240628,104800,14453330,7100,7100,7100,7100,0
20240628,104700,14453330,7100,7100,7100,7100,0
20240628,104600,14453330,7100,7100,7100,7100,0
20240628,104500,14453330,7100,7100,7100,7100,0
20240628,104400,14453330,7100,7100,7100,7100,0
20240628,104300,14453330,7100,7100,7100,7100,0
20240628,104200,14453330,7100,7100,7100,7100,0
20240628,104100,14453330,7100,7100,7100,7100,0
20240628,104000,14453330,7100,7100,7100,7100,0
20240628,103900,14453330,7100,7100,7100,7100,0
20240628,103800,14453330,7100,7100,7100,7100,0
20240628,103700,14453330,7100,7100,7100,7100,0
20240628,103600,14453330,7100,7100,7100,7100,0
20240628,103500,14453330,7100,7100,7100,7100,0
20240628,103400,14453330,7100,7100,7100,7100,0
20240628,103300,14453330,7100,7100,7100,7100,0
20240628,103200,14453330,7100,7100,7100,7100,0
20240628,103100,14453330,7100,7100,7100,7100,0
20240628,103000,14453330,7100,7100,7100,7100,0
20240628,102900,14453330,7100,7100,7100,7100,0
20240628,102800,14453330,7100,7100,7100,7100,0
20240628,102700,14453330,7100,7100,7100,7100,0
20240628,102600,14453330,7100,7100,7100,7100,0
20240628,102500,14453330,7100,7100,7100,7100,0
20240628,102400,14453330,7100,7100,7100,7100,0
20240628,102300,14453330,7100,7100,7100,7100,0
20240628,102200,14453330,7100,7100,7100,7100,0
20240628,102100,14453330,7100,7100,7100,7100,0
20240628,102000,14453330,7100,7100,7100,7100,0
20240628,101900,14453330,7100,7100,7100,7100,0
20240628,101800,14453330,7100,7100,7100,7100,1
20240628,101700,14446230,7120,7120,7120,7120,0
20240628,101600,14446230,7120,7120,7120,7120,0
20240628,101500,14446230,7120,7120,7120,7120,0
20240628,101400,14446230,7120,7120,7120,7120,0
20240628,101300,14446230,7120,7120,7120,7120,0
20240628,101200,14446230,7120,7120,7120,7120,0
20240628,101100,14446230,7120,7120,7120,7120,0
20240628,101000,14446230,7120,7120,7120,7120,0
20240628,100900,14446230,7120,7120,7120,7120,0
20240628,100800,14446230,7120,7120,7120,7120,0
20240628,100700,14446230,7120,7120,7120,7120,0
20240628,100600,14446230,7120,7120,7120,7120,0
20240628,100500,14446230,7120,7120,7120,7120,0
20240628,100400,14446230,7120,7120,7120,7120,0
20240628,100300,14446230,7120,7120,7120,7120,0
20240628,100200,14446230,7120,7120,7120,7120,0
20240628,100100,14446230,7120,7120,7120,7120,0
20240628,100000,14446230,7120,7120,7120,7120,0
20240628,095900,14446230,7120,7120,7120,7120,0
20240628,095800,14446230,7120,7120,7120,7120,0
20240628,095700,14446230,7120,7120,7120,7120,0
20240628,095600,14446230,7120,7090,7120,7090,5
20240628,095500,14410750,7090,7090,7090,7090,0
20240628,095400,14410750,7090,7090,7090,7090,0
20240628,095300,14410750,7090,7090,7090,7090,0
20240628,095200,14410750,7090,7090,7090,7090,0
20240628,095100,14410750,7090,7090,7090,7090,71
20240628,095000,13907360,7120,7120,7120,7120,0
20240628,094900,13907360,7120,7120,7120,7120,0
20240628,094800,13907360,7120,7090,7120,7090,8
20240628,094700,13850520,7090,7090,7090,7090,0
20240628,094600,13850520,7090,7090,7090,7090,200
20240628,094500,12432520,7090,7090,7090,7090,100
20240628,094400,11723520,7130,7130,7130,7130,0
20240628,094300,11723520,7130,7130,7130,7130,0
20240628,094200,11723520,7130,7130,7130,7130,0
20240628,094100,11723520,7130,7130,7130,7130,0
20240628,094000,11723520,7130,7130,7130,7130,0
20240628,093900,11723520,7130,7130,7130,7130,0
20240628,093800,11723520,7130,7130,7130,7130,0
20240628,093700,11723520,7130,7130,7130,7130,1
20240628,093600,11716390,7140,7140,7140,7140,0
20240628,093500,11716390,7140,7140,7140,7140,0
20240628,093400,11716390,7140,7140,7140,7140,0
20240628,093300,11716390,7140,7140,7140,7140,0
20240628,093200,11716390,7140,7140,7140,7140,2
20240628,093100,11702110,7140,7090,7140,7090,3
20240628,093000,11680790,7090,7090,7090,7090,0
20240628,092900,11680790,7090,7000,7090,7000,619
20240628,092800,7338500,7000,7000,7000,7000,0
20240628,092700,7338500,7000,7000,7000,7000,0
20240628,092600,7338500,7000,7000,7000,7000,0
20240628,092500,7338500,7000,7000,7000,7000,1
20240628,092400,7331500,6990,6990,6990,6990,0
20240628,092300,7331500,6990,6990,6990,6990,0
20240628,092200,7331500,6990,6990,6990,6990,0
20240628,092100,7331500,6990,6990,6990,6990,0
20240628,092000,7331500,6990,6990,6990,6990,0
20240628,091900,7331500,6990,6990,6990,6990,0
20240628,091800,7331500,6990,6990,6990,6990,0
20240628,091700,7331500,6990,6990,6990,6990,0
20240628,091600,7331500,6990,6990,6990,6990,0
20240628,091500,7331500,6990,6990,6990,6990,0
20240628,091400,7331500,6990,6990,6990,6990,0
20240628,091300,7331500,6990,6990,6990,6990,0
20240628,091200,7331500,6990,6990,6990,6990,0
20240628,091100,7331500,6990,6990,6990,6990,63
20240628,091000,6891130,6950,6950,6950,6950,0
20240628,090900,6891130,6950,6950,6950,6950,0
20240628,090800,6891130,6950,7000,7000,6950,208
20240628,090700,5443970,7030,7030,7030,7030,0
20240628,090600,5443970,7030,7030,7030,7030,0
20240628,090500,5443970,7030,7030,7030,7030,0
20240628,090400,5443970,7030,7030,7030,7030,0
20240628,090300,5443970,7030,7030,7030,7030,0
20240628,090200,5443970,7030,7030,7030,7030,0
20240628,090100,5443970,7030,7030,7030,7030,0
20240628,090000,5443970,7030,6950,7030,6950,781