KissMeData/318000/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,211400,198103050,7020,7020,7020,7020,862
20240627,211300,198103050,7020,7020,7020,7020,0
20240627,211200,198103050,7020,7020,7020,7020,0
20240627,211100,198103050,7020,7020,7020,7020,0
20240627,211000,198103050,7020,7020,7020,7020,0
20240627,210900,198103050,7020,7020,7020,7020,0
20240627,210800,198103050,7020,7020,7020,7020,0
20240627,210700,198103050,7020,7020,7020,7020,0
20240627,210600,198103050,7020,7020,7020,7020,0
20240627,210500,198103050,7020,7020,7020,7020,0
20240627,210400,198103050,7020,7020,7020,7020,0
20240627,210300,198103050,7020,7020,7020,7020,0
20240627,210200,198103050,7020,7020,7020,7020,0
20240627,210100,198103050,7020,7020,7020,7020,0
20240627,210000,198103050,7020,7020,7020,7020,0
20240627,205900,198103050,7020,7020,7020,7020,0
20240627,205800,198103050,7020,7020,7020,7020,0
20240627,205700,198103050,7020,7020,7020,7020,0
20240627,205600,198103050,7020,7020,7020,7020,0
20240627,205500,198103050,7020,7020,7020,7020,0
20240627,205400,198103050,7020,7020,7020,7020,0
20240627,205300,198103050,7020,7020,7020,7020,0
20240627,205200,198103050,7020,7020,7020,7020,0
20240627,205100,198103050,7020,7020,7020,7020,0
20240627,205000,198103050,7020,7020,7020,7020,0
20240627,204900,198103050,7020,7020,7020,7020,0
20240627,204800,198103050,7020,7020,7020,7020,0
20240627,204700,198103050,7020,7020,7020,7020,0
20240627,204600,198103050,7020,7020,7020,7020,0
20240627,204500,198103050,7020,7020,7020,7020,0
20240627,204400,198103050,7020,7020,7020,7020,862
20240627,204300,198103050,7020,7020,7020,7020,0
20240627,204200,198103050,7020,7020,7020,7020,0
20240627,204100,198103050,7020,7020,7020,7020,0
20240627,204000,198103050,7020,7020,7020,7020,0
20240627,203900,198103050,7020,7020,7020,7020,0
20240627,203800,198103050,7020,7020,7020,7020,0
20240627,203700,198103050,7020,7020,7020,7020,0
20240627,203600,198103050,7020,7020,7020,7020,0
20240627,203500,198103050,7020,7020,7020,7020,0
20240627,203400,198103050,7020,7020,7020,7020,0
20240627,203300,198103050,7020,7020,7020,7020,0
20240627,203200,198103050,7020,7020,7020,7020,0
20240627,203100,198103050,7020,7020,7020,7020,0
20240627,203000,198103050,7020,7020,7020,7020,0
20240627,202900,198103050,7020,7020,7020,7020,0
20240627,202800,198103050,7020,7020,7020,7020,0
20240627,202700,198103050,7020,7020,7020,7020,0
20240627,202600,198103050,7020,7020,7020,7020,0
20240627,202500,198103050,7020,7020,7020,7020,0
20240627,202400,198103050,7020,7020,7020,7020,0
20240627,202300,198103050,7020,7020,7020,7020,0
20240627,202200,198103050,7020,7020,7020,7020,0
20240627,202100,198103050,7020,7020,7020,7020,0
20240627,202000,198103050,7020,7020,7020,7020,0
20240627,201900,198103050,7020,7020,7020,7020,0
20240627,201800,198103050,7020,7020,7020,7020,0
20240627,201700,198103050,7020,7020,7020,7020,0
20240627,201600,198103050,7020,7020,7020,7020,0
20240627,201500,198103050,7020,7020,7020,7020,0
20240627,201400,198103050,7020,7020,7020,7020,862
20240627,201300,198103050,7020,7020,7020,7020,0
20240627,201200,198103050,7020,7020,7020,7020,0
20240627,201100,198103050,7020,7020,7020,7020,0
20240627,201000,198103050,7020,7020,7020,7020,0
20240627,200900,198103050,7020,7020,7020,7020,0
20240627,200800,198103050,7020,7020,7020,7020,0
20240627,200700,198103050,7020,7020,7020,7020,0
20240627,200600,198103050,7020,7020,7020,7020,0
20240627,200500,198103050,7020,7020,7020,7020,0
20240627,200400,198103050,7020,7020,7020,7020,0
20240627,200300,198103050,7020,7020,7020,7020,0
20240627,200200,198103050,7020,7020,7020,7020,0
20240627,200100,198103050,7020,7020,7020,7020,0
20240627,200000,198103050,7020,7020,7020,7020,0
20240627,195900,198103050,7020,7020,7020,7020,0
20240627,195800,198103050,7020,7020,7020,7020,0
20240627,195700,198103050,7020,7020,7020,7020,0
20240627,195600,198103050,7020,7020,7020,7020,0
20240627,195500,198103050,7020,7020,7020,7020,0
20240627,195400,198103050,7020,7020,7020,7020,0
20240627,195300,198103050,7020,7020,7020,7020,0
20240627,195200,198103050,7020,7020,7020,7020,0
20240627,195100,198103050,7020,7020,7020,7020,0
20240627,195000,198103050,7020,7020,7020,7020,0
20240627,194900,198103050,7020,7020,7020,7020,0
20240627,194800,198103050,7020,7020,7020,7020,0
20240627,194700,198103050,7020,7020,7020,7020,0
20240627,194600,198103050,7020,7020,7020,7020,0
20240627,194500,198103050,7020,7020,7020,7020,0
20240627,194400,198103050,7020,7020,7020,7020,862
20240627,194300,198103050,7020,7020,7020,7020,0
20240627,194200,198103050,7020,7020,7020,7020,0
20240627,194100,198103050,7020,7020,7020,7020,0
20240627,194000,198103050,7020,7020,7020,7020,0
20240627,193900,198103050,7020,7020,7020,7020,0
20240627,193800,198103050,7020,7020,7020,7020,0
20240627,193700,198103050,7020,7020,7020,7020,0
20240627,193600,198103050,7020,7020,7020,7020,0
20240627,193500,198103050,7020,7020,7020,7020,0
20240627,193400,198103050,7020,7020,7020,7020,0
20240627,193300,198103050,7020,7020,7020,7020,0
20240627,193200,198103050,7020,7020,7020,7020,0
20240627,193100,198103050,7020,7020,7020,7020,0
20240627,193000,198103050,7020,7020,7020,7020,0
20240627,192900,198103050,7020,7020,7020,7020,0
20240627,192800,198103050,7020,7020,7020,7020,0
20240627,192700,198103050,7020,7020,7020,7020,0
20240627,192600,198103050,7020,7020,7020,7020,0
20240627,192500,198103050,7020,7020,7020,7020,0
20240627,192400,198103050,7020,7020,7020,7020,0
20240627,192300,198103050,7020,7020,7020,7020,0
20240627,192200,198103050,7020,7020,7020,7020,0
20240627,192100,198103050,7020,7020,7020,7020,0
20240627,192000,198103050,7020,7020,7020,7020,0
20240627,191900,198103050,7020,7020,7020,7020,0
20240627,191800,198103050,7020,7020,7020,7020,0
20240627,191700,198103050,7020,7020,7020,7020,0
20240627,191600,198103050,7020,7020,7020,7020,0
20240627,191500,198103050,7020,7020,7020,7020,0
20240627,191400,198103050,7020,7020,7020,7020,862
20240627,191300,198103050,7020,7020,7020,7020,0
20240627,191200,198103050,7020,7020,7020,7020,0
20240627,191100,198103050,7020,7020,7020,7020,0
20240627,191000,198103050,7020,7020,7020,7020,0
20240627,190900,198103050,7020,7020,7020,7020,0
20240627,190800,198103050,7020,7020,7020,7020,0
20240627,190700,198103050,7020,7020,7020,7020,0
20240627,190600,198103050,7020,7020,7020,7020,0
20240627,190500,198103050,7020,7020,7020,7020,0
20240627,190400,198103050,7020,7020,7020,7020,0
20240627,190300,198103050,7020,7020,7020,7020,0
20240627,190200,198103050,7020,7020,7020,7020,0
20240627,190100,198103050,7020,7020,7020,7020,0
20240627,190000,198103050,7020,7020,7020,7020,0
20240627,185900,198103050,7020,7020,7020,7020,0
20240627,185800,198103050,7020,7020,7020,7020,0
20240627,185700,198103050,7020,7020,7020,7020,0
20240627,185600,198103050,7020,7020,7020,7020,0
20240627,185500,198103050,7020,7020,7020,7020,0
20240627,185400,198103050,7020,7020,7020,7020,0
20240627,185300,198103050,7020,7020,7020,7020,0
20240627,185200,198103050,7020,7020,7020,7020,0
20240627,185100,198103050,7020,7020,7020,7020,0
20240627,185000,198103050,7020,7020,7020,7020,0
20240627,184900,198103050,7020,7020,7020,7020,0
20240627,184800,198103050,7020,7020,7020,7020,0
20240627,184700,198103050,7020,7020,7020,7020,0
20240627,184600,198103050,7020,7020,7020,7020,0
20240627,184500,198103050,7020,7020,7020,7020,0
20240627,184400,198103050,7020,7020,7020,7020,862
20240627,184300,198103050,7020,7020,7020,7020,0
20240627,184200,198103050,7020,7020,7020,7020,0
20240627,184100,198103050,7020,7020,7020,7020,0
20240627,184000,198103050,7020,7020,7020,7020,0
20240627,183900,198103050,7020,7020,7020,7020,0
20240627,183800,198103050,7020,7020,7020,7020,0
20240627,183700,198103050,7020,7020,7020,7020,0
20240627,183600,198103050,7020,7020,7020,7020,0
20240627,183500,198103050,7020,7020,7020,7020,0
20240627,183400,198103050,7020,7020,7020,7020,0
20240627,183300,198103050,7020,7020,7020,7020,0
20240627,183200,198103050,7020,7020,7020,7020,0
20240627,183100,198103050,7020,7020,7020,7020,0
20240627,183000,198103050,7020,7020,7020,7020,0
20240627,182900,198103050,7020,7020,7020,7020,0
20240627,182800,198103050,7020,7020,7020,7020,0
20240627,182700,198103050,7020,7020,7020,7020,0
20240627,182600,198103050,7020,7020,7020,7020,0
20240627,182500,198103050,7020,7020,7020,7020,0
20240627,182400,198103050,7020,7020,7020,7020,0
20240627,182300,198103050,7020,7020,7020,7020,0
20240627,182200,198103050,7020,7020,7020,7020,0
20240627,182100,198103050,7020,7020,7020,7020,0
20240627,182000,198103050,7020,7020,7020,7020,0
20240627,181900,198103050,7020,7020,7020,7020,0
20240627,181800,198103050,7020,7020,7020,7020,0
20240627,181700,198103050,7020,7020,7020,7020,0
20240627,181600,198103050,7020,7020,7020,7020,0
20240627,181500,198103050,7020,7020,7020,7020,0
20240627,181400,198103050,7020,7020,7020,7020,862
20240627,181300,198103050,7020,7020,7020,7020,0
20240627,181200,198103050,7020,7020,7020,7020,0
20240627,181100,198103050,7020,7020,7020,7020,0
20240627,181000,198103050,7020,7020,7020,7020,0
20240627,180900,198103050,7020,7020,7020,7020,0
20240627,180800,198103050,7020,7020,7020,7020,0
20240627,180700,198103050,7020,7020,7020,7020,0
20240627,180600,198103050,7020,7020,7020,7020,0
20240627,180500,198103050,7020,7020,7020,7020,0
20240627,180400,198103050,7020,7020,7020,7020,0
20240627,180300,198103050,7020,7020,7020,7020,0
20240627,180200,198103050,7020,7020,7020,7020,0
20240627,180100,198103050,7020,7020,7020,7020,0
20240627,180000,198103050,7020,7020,7020,7020,0
20240627,175900,198103050,7020,7020,7020,7020,0
20240627,175800,198103050,7020,7020,7020,7020,0
20240627,175700,198103050,7020,7020,7020,7020,0
20240627,175600,198103050,7020,7020,7020,7020,0
20240627,175500,198103050,7020,7020,7020,7020,0
20240627,175400,198103050,7020,7020,7020,7020,0
20240627,175300,198103050,7020,7020,7020,7020,0
20240627,175200,198103050,7020,7020,7020,7020,0
20240627,175100,198103050,7020,7020,7020,7020,0
20240627,175000,198103050,7020,7020,7020,7020,0
20240627,174900,198103050,7020,7020,7020,7020,0
20240627,174800,198103050,7020,7020,7020,7020,0
20240627,174700,198103050,7020,7020,7020,7020,0
20240627,174600,198103050,7020,7020,7020,7020,0
20240627,174500,198103050,7020,7020,7020,7020,0
20240627,174400,198103050,7020,7020,7020,7020,862
20240627,174300,198103050,7020,7020,7020,7020,0
20240627,174200,198103050,7020,7020,7020,7020,0
20240627,174100,198103050,7020,7020,7020,7020,0
20240627,174000,198103050,7020,7020,7020,7020,0
20240627,173900,198103050,7020,7020,7020,7020,0
20240627,173800,198103050,7020,7020,7020,7020,0
20240627,173700,198103050,7020,7020,7020,7020,0
20240627,173600,198103050,7020,7020,7020,7020,0
20240627,173500,198103050,7020,7020,7020,7020,0
20240627,173400,198103050,7020,7020,7020,7020,0
20240627,173300,198103050,7020,7020,7020,7020,0
20240627,173200,198103050,7020,7020,7020,7020,0
20240627,173100,198103050,7020,7020,7020,7020,0
20240627,173000,198103050,7020,7020,7020,7020,0
20240627,172900,198103050,7020,7020,7020,7020,0
20240627,172800,198103050,7020,7020,7020,7020,0
20240627,172700,198103050,7020,7020,7020,7020,0
20240627,172600,198103050,7020,7020,7020,7020,0
20240627,172500,198103050,7020,7020,7020,7020,0
20240627,172400,198103050,7020,7020,7020,7020,0
20240627,172300,198103050,7020,7020,7020,7020,0
20240627,172200,198103050,7020,7020,7020,7020,0
20240627,172100,198103050,7020,7020,7020,7020,0
20240627,172000,198103050,7020,7020,7020,7020,0
20240627,171900,198103050,7020,7020,7020,7020,0
20240627,171800,198103050,7020,7020,7020,7020,0
20240627,171700,198103050,7020,7020,7020,7020,0
20240627,171600,198103050,7020,7020,7020,7020,0
20240627,171500,198103050,7020,7020,7020,7020,0
20240627,171400,198103050,7020,7020,7020,7020,862
20240627,171300,198103050,7020,7020,7020,7020,0
20240627,171200,198103050,7020,7020,7020,7020,0
20240627,171100,198103050,7020,7020,7020,7020,0
20240627,171000,198103050,7020,7020,7020,7020,0
20240627,170900,198103050,7020,7020,7020,7020,0
20240627,170800,198103050,7020,7020,7020,7020,0
20240627,170700,198103050,7020,7020,7020,7020,0
20240627,170600,198103050,7020,7020,7020,7020,0
20240627,170500,198103050,7020,7020,7020,7020,0
20240627,170400,198103050,7020,7020,7020,7020,0
20240627,170300,198103050,7020,7020,7020,7020,0
20240627,170200,198103050,7020,7020,7020,7020,0
20240627,170100,198103050,7020,7020,7020,7020,0
20240627,170000,198103050,7020,7020,7020,7020,0
20240627,165900,198103050,7020,7020,7020,7020,0
20240627,165800,198103050,7020,7020,7020,7020,0
20240627,165700,198103050,7020,7020,7020,7020,0
20240627,165600,198103050,7020,7020,7020,7020,0
20240627,165500,198103050,7020,7020,7020,7020,0
20240627,165400,198103050,7020,7020,7020,7020,0
20240627,165300,198103050,7020,7020,7020,7020,0
20240627,165200,198103050,7020,7020,7020,7020,0
20240627,165100,198103050,7020,7020,7020,7020,0
20240627,165000,198103050,7020,7020,7020,7020,0
20240627,164900,198103050,7020,7020,7020,7020,0
20240627,164800,198103050,7020,7020,7020,7020,0
20240627,164700,198103050,7020,7020,7020,7020,0
20240627,164600,198103050,7020,7020,7020,7020,0
20240627,164500,198103050,7020,7020,7020,7020,0
20240627,164400,198103050,7020,7020,7020,7020,862
20240627,164300,198103050,7020,7020,7020,7020,0
20240627,164200,198103050,7020,7020,7020,7020,0
20240627,164100,198103050,7020,7020,7020,7020,0
20240627,164000,198103050,7020,7020,7020,7020,0
20240627,163900,198103050,7020,7020,7020,7020,0
20240627,163800,198103050,7020,7020,7020,7020,0
20240627,163700,198103050,7020,7020,7020,7020,0
20240627,163600,198103050,7020,7020,7020,7020,0
20240627,163500,198103050,7020,7020,7020,7020,0
20240627,163400,198103050,7020,7020,7020,7020,0
20240627,163300,198103050,7020,7020,7020,7020,0
20240627,163200,198103050,7020,7020,7020,7020,0
20240627,163100,198103050,7020,7020,7020,7020,0
20240627,163000,198103050,7020,7020,7020,7020,0
20240627,162900,198103050,7020,7020,7020,7020,0
20240627,162800,198103050,7020,7020,7020,7020,0
20240627,162700,198103050,7020,7020,7020,7020,0
20240627,162600,198103050,7020,7020,7020,7020,0
20240627,162500,198103050,7020,7020,7020,7020,0
20240627,162400,198103050,7020,7020,7020,7020,0
20240627,162300,198103050,7020,7020,7020,7020,0
20240627,162200,198103050,7020,7020,7020,7020,0
20240627,162100,198103050,7020,7020,7020,7020,0
20240627,162000,198103050,7020,7020,7020,7020,0
20240627,161900,198103050,7020,7020,7020,7020,0
20240627,161800,198103050,7020,7020,7020,7020,0
20240627,161700,198103050,7020,7020,7020,7020,0
20240627,161600,198103050,7020,7020,7020,7020,0
20240627,161500,198103050,7020,7020,7020,7020,0
20240627,161400,198103050,7020,7020,7020,7020,862
20240627,161300,198103050,7020,7020,7020,7020,0
20240627,161200,198103050,7020,7020,7020,7020,0
20240627,161100,198103050,7020,7020,7020,7020,0
20240627,161000,198103050,7020,7020,7020,7020,0
20240627,160900,198103050,7020,7020,7020,7020,0
20240627,160800,198103050,7020,7020,7020,7020,0
20240627,160700,198103050,7020,7020,7020,7020,0
20240627,160600,198103050,7020,7020,7020,7020,0
20240627,160500,198103050,7020,7020,7020,7020,0
20240627,160400,198103050,7020,7020,7020,7020,0
20240627,160300,198103050,7020,7020,7020,7020,0
20240627,160200,198103050,7020,7020,7020,7020,0
20240627,160100,198103050,7020,7020,7020,7020,0
20240627,160000,198103050,7020,7020,7020,7020,0
20240627,155900,198103050,7020,7020,7020,7020,0
20240627,155800,198103050,7020,7020,7020,7020,0
20240627,155700,198103050,7020,7020,7020,7020,0
20240627,155600,198103050,7020,7020,7020,7020,0
20240627,155500,198103050,7020,7020,7020,7020,0
20240627,155400,198103050,7020,7020,7020,7020,0
20240627,155300,198103050,7020,7020,7020,7020,0
20240627,155200,198103050,7020,7020,7020,7020,0
20240627,155100,198103050,7020,7020,7020,7020,0
20240627,155000,198103050,7020,7020,7020,7020,0
20240627,154900,198103050,7020,7020,7020,7020,0
20240627,154800,198103050,7020,7020,7020,7020,0
20240627,154700,198103050,7020,7020,7020,7020,0
20240627,154600,198103050,7020,7020,7020,7020,0
20240627,154500,198103050,7020,7020,7020,7020,0
20240627,154400,198103050,7020,7020,7020,7020,862
20240627,154300,198103050,7020,7020,7020,7020,0
20240627,154200,198103050,7020,7020,7020,7020,0
20240627,154100,198103050,7020,7020,7020,7020,0
20240627,154000,198103050,7020,7020,7020,7020,0
20240627,153900,198103050,7020,7020,7020,7020,0
20240627,153800,198103050,7020,7020,7020,7020,0
20240627,153700,198103050,7020,7020,7020,7020,0
20240627,153600,198103050,7020,7020,7020,7020,0
20240627,153500,198103050,7020,7020,7020,7020,0
20240627,153400,198103050,7020,7020,7020,7020,0
20240627,153300,198103050,7020,7020,7020,7020,0
20240627,153200,198103050,7020,7020,7020,7020,0
20240627,153100,198103050,7020,7020,7020,7020,0
20240627,153000,198103050,7020,7020,7020,7020,862
20240627,152900,192051810,7020,7020,7020,7020,0
20240627,152800,192051810,7020,7020,7020,7020,0
20240627,152700,192051810,7020,7020,7020,7020,0
20240627,152600,192051810,7020,7020,7020,7020,0
20240627,152500,192051810,7020,7020,7020,7020,0
20240627,152400,192051810,7020,7020,7020,7020,0
20240627,152300,192051810,7020,7020,7020,7020,0
20240627,152200,192051810,7020,7020,7020,7020,0
20240627,152100,192051810,7020,7020,7020,7020,0
20240627,152000,192051810,7020,7020,7020,7020,0
20240627,151900,192051810,7020,7020,7020,7020,6
20240627,151800,192009690,7020,7020,7020,7020,38
20240627,151700,191742930,7030,7030,7030,7030,17
20240627,151600,191623420,7030,7030,7030,7030,10
20240627,151500,191553120,7020,7020,7020,7020,0
20240627,151400,191553120,7020,7020,7020,7020,0
20240627,151300,191553120,7020,7020,7020,7020,10
20240627,151200,191482920,7030,7040,7040,7030,3129
20240627,151100,169454790,7040,7040,7040,7040,2
20240627,151000,169440710,7040,7040,7040,7040,20
20240627,150900,169299910,7050,7050,7050,7050,0
20240627,150800,169299910,7050,7050,7050,7050,0
20240627,150700,169299910,7050,7050,7050,7050,0
20240627,150600,169299910,7050,7050,7050,7050,0
20240627,150500,169299910,7050,7050,7050,7050,0
20240627,150400,169299910,7050,7050,7050,7050,2
20240627,150300,169285810,7050,7050,7050,7050,17
20240627,150200,169165960,7050,7050,7050,7050,0
20240627,150100,169165960,7050,7040,7050,7040,156
20240627,150000,168067710,7040,7040,7040,7040,35
20240627,145900,167821310,7040,7040,7040,7040,0
20240627,145800,167821310,7040,7040,7040,7040,81
20240627,145700,167251070,7040,7040,7040,7040,0
20240627,145600,167251070,7040,7040,7040,7040,0
20240627,145500,167251070,7040,7040,7040,7040,252
20240627,145400,165476990,7050,7050,7050,7050,0
20240627,145300,165476990,7050,7050,7050,7050,1
20240627,145200,165469940,7040,7040,7040,7040,0
20240627,145100,165469940,7040,7040,7040,7040,12
20240627,145000,165385460,7050,7050,7050,7050,0
20240627,144900,165385460,7050,7050,7050,7050,0
20240627,144800,165385460,7050,7050,7050,7050,0
20240627,144700,165385460,7050,7050,7050,7050,0
20240627,144600,165385460,7050,7050,7050,7050,0
20240627,144500,165385460,7050,7040,7050,7040,294
20240627,144400,163315680,7040,7040,7040,7040,286
20240627,144300,161302240,7040,7040,7040,7040,426
20240627,144200,158303200,7040,7040,7040,7040,1
20240627,144100,158296160,7040,7040,7040,7040,0
20240627,144000,158296160,7040,7040,7040,7040,0
20240627,143900,158296160,7040,7040,7040,7040,0
20240627,143800,158296160,7040,7040,7040,7040,0
20240627,143700,158296160,7040,7040,7040,7040,0
20240627,143600,158296160,7040,7040,7040,7040,0
20240627,143500,158296160,7040,7040,7040,7040,1
20240627,143400,158289120,7020,7020,7020,7020,0
20240627,143300,158289120,7020,7020,7020,7020,0
20240627,143200,158289120,7020,7020,7020,7020,622
20240627,143100,153922680,7050,7050,7050,7050,0
20240627,143000,153922680,7050,7050,7050,7050,0
20240627,142900,153922680,7050,7050,7050,7050,0
20240627,142800,153922680,7050,7050,7050,7050,0
20240627,142700,153922680,7050,7050,7050,7050,0
20240627,142600,153922680,7050,7050,7050,7050,1
20240627,142500,153915630,7020,7020,7020,7020,54
20240627,142400,153536550,7030,7030,7030,7030,0
20240627,142300,153536550,7030,7030,7030,7030,500
20240627,142200,150021550,7020,7020,7020,7020,30
20240627,142100,149810950,7020,7020,7020,7020,1
20240627,142000,149803930,7060,7060,7060,7060,0
20240627,141900,149803930,7060,7060,7060,7060,0
20240627,141800,149803930,7060,7060,7060,7060,0
20240627,141700,149803930,7060,7060,7060,7060,0
20240627,141600,149803930,7060,7060,7060,7060,1
20240627,141500,149796870,7020,7030,7030,7020,1238
20240627,141400,141102630,7060,7060,7060,7060,0
20240627,141300,141102630,7060,7060,7060,7060,7
20240627,141200,141053210,7060,7060,7060,7060,0
20240627,141100,141053210,7060,7050,7060,7050,2
20240627,141000,141039100,7060,7060,7060,7060,0
20240627,140900,141039100,7060,7060,7060,7060,0
20240627,140800,141039100,7060,7060,7060,7060,0
20240627,140700,141039100,7060,7060,7060,7060,0
20240627,140600,141039100,7060,7060,7060,7060,0
20240627,140500,141039100,7060,7060,7060,7060,0
20240627,140400,141039100,7060,7060,7060,7060,0
20240627,140300,141039100,7060,7060,7060,7060,20
20240627,140200,140897900,7060,7060,7060,7060,0
20240627,140100,140897900,7060,7040,7060,7030,1124
20240627,140000,132991150,7060,7040,7060,7040,890
20240627,135900,126725530,7060,7060,7060,7060,0
20240627,135800,126725530,7060,7060,7060,7060,0
20240627,135700,126725530,7060,7060,7060,7060,0
20240627,135600,126725530,7060,7060,7060,7060,12
20240627,135500,126640810,7060,7060,7060,7060,0
20240627,135400,126640810,7060,7060,7060,7060,0
20240627,135300,126640810,7060,7060,7060,7060,0
20240627,135200,126640810,7060,7060,7060,7060,0
20240627,135100,126640810,7060,7060,7060,7060,0
20240627,135000,126640810,7060,7060,7060,7060,0
20240627,134900,126640810,7060,7060,7060,7060,0
20240627,134800,126640810,7060,7060,7060,7060,0
20240627,134700,126640810,7060,7060,7060,7060,0
20240627,134600,126640810,7060,7060,7060,7060,0
20240627,134500,126640810,7060,7060,7060,7060,0
20240627,134400,126640810,7060,7060,7060,7060,0
20240627,134300,126640810,7060,7030,7060,7030,2
20240627,134200,126626720,7050,7050,7050,7050,0
20240627,134100,126626720,7050,7050,7050,7050,0
20240627,134000,126626720,7050,7050,7050,7050,0
20240627,133900,126626720,7050,7050,7050,7050,0
20240627,133800,126626720,7050,7050,7050,7050,0
20240627,133700,126626720,7050,7050,7050,7050,0
20240627,133600,126626720,7050,7050,7050,7050,0
20240627,133500,126626720,7050,7050,7050,7050,99
20240627,133400,125928770,7040,7040,7040,7040,0
20240627,133300,125928770,7040,7040,7040,7040,0
20240627,133200,125928770,7040,7040,7040,7040,0
20240627,133100,125928770,7040,7040,7040,7040,0
20240627,133000,125928770,7040,7040,7040,7040,0
20240627,132900,125928770,7040,7040,7040,7040,0
20240627,132800,125928770,7040,7040,7040,7040,0
20240627,132700,125928770,7040,7040,7040,7040,0
20240627,132600,125928770,7040,7040,7040,7040,0
20240627,132500,125928770,7040,7040,7040,7040,1
20240627,132400,125921730,7030,7030,7030,7030,0
20240627,132300,125921730,7030,7030,7030,7030,0
20240627,132200,125921730,7030,7030,7030,7030,0
20240627,132100,125921730,7030,7030,7030,7030,0
20240627,132000,125921730,7030,7030,7030,7030,0
20240627,131900,125921730,7030,7030,7030,7030,0
20240627,131800,125921730,7030,7030,7030,7030,0
20240627,131700,125921730,7030,7030,7030,7030,0
20240627,131600,125921730,7030,7030,7030,7030,0
20240627,131500,125921730,7030,7030,7030,7030,0
20240627,131400,125921730,7030,7030,7030,7030,0
20240627,131300,125921730,7030,7030,7030,7030,0
20240627,131200,125921730,7030,7030,7030,7030,0
20240627,131100,125921730,7030,7030,7030,7030,60
20240627,131000,125499930,7030,7030,7030,7030,0
20240627,130900,125499930,7030,7030,7030,7030,1
20240627,130800,125492900,7030,7030,7030,7030,0
20240627,130700,125492900,7030,7030,7030,7030,0
20240627,130600,125492900,7030,7030,7030,7030,0
20240627,130500,125492900,7030,7030,7030,7030,11
20240627,130400,125415570,7030,7030,7030,7030,5
20240627,130300,125380420,7020,7020,7020,7020,0
20240627,130200,125380420,7020,7020,7020,7020,0
20240627,130100,125380420,7020,7020,7020,7020,0
20240627,130000,125380420,7020,7030,7030,7020,73
20240627,125900,124867240,7030,7030,7030,7030,0
20240627,125800,124867240,7030,7030,7030,7030,0
20240627,125700,124867240,7030,7030,7030,7030,174
20240627,125600,123644020,7030,7030,7030,7030,0
20240627,125500,123644020,7030,7030,7030,7030,0
20240627,125400,123644020,7030,7030,7030,7030,0
20240627,125300,123644020,7030,7030,7030,7030,0
20240627,125200,123644020,7030,7030,7030,7030,1
20240627,125100,123636990,7050,7050,7050,7050,0
20240627,125000,123636990,7050,7050,7050,7050,0
20240627,124900,123636990,7050,7050,7050,7050,0
20240627,124800,123636990,7050,7050,7050,7050,0
20240627,124700,123636990,7050,7050,7050,7050,0
20240627,124600,123636990,7050,7050,7050,7050,0
20240627,124500,123636990,7050,7050,7050,7050,0
20240627,124400,123636990,7050,7050,7050,7050,0
20240627,124300,123636990,7050,7050,7050,7050,0
20240627,124200,123636990,7050,7050,7050,7050,1
20240627,124100,123629940,7030,7030,7030,7030,0
20240627,124000,123629940,7030,7030,7030,7030,0
20240627,123900,123629940,7030,7030,7030,7030,0
20240627,123800,123629940,7030,7030,7030,7030,4
20240627,123700,123601820,7030,7030,7030,7030,0
20240627,123600,123601820,7030,7030,7030,7030,0
20240627,123500,123601820,7030,7030,7030,7030,3
20240627,123400,123580730,7020,7020,7020,7020,0
20240627,123300,123580730,7020,7020,7020,7020,0
20240627,123200,123580730,7020,7020,7020,7020,0
20240627,123100,123580730,7020,7020,7020,7020,0
20240627,123000,123580730,7020,7020,7020,7020,0
20240627,122900,123580730,7020,7040,7040,7020,350
20240627,122800,121121210,7040,7040,7040,7040,0
20240627,122700,121121210,7040,7040,7040,7040,3
20240627,122600,121100090,7040,7050,7050,7040,167
20240627,122500,119924060,7050,7060,7060,7050,683
20240627,122400,115108680,7050,7050,7050,7050,0
20240627,122300,115108680,7050,7050,7050,7050,0
20240627,122200,115108680,7050,7050,7050,7050,0
20240627,122100,115108680,7050,7050,7050,7050,0
20240627,122000,115108680,7050,7050,7050,7050,7
20240627,121900,115059330,7050,7050,7050,7050,0
20240627,121800,115059330,7050,7050,7050,7050,4
20240627,121700,115031130,7050,7050,7050,7050,0
20240627,121600,115031130,7050,7050,7050,7050,0
20240627,121500,115031130,7050,7050,7050,7050,4
20240627,121400,115002930,7040,7040,7040,7040,0
20240627,121300,115002930,7040,7040,7040,7040,0
20240627,121200,115002930,7040,7040,7040,7040,0
20240627,121100,115002930,7040,7040,7040,7040,0
20240627,121000,115002930,7040,7040,7040,7040,0
20240627,120900,115002930,7040,7040,7040,7040,0
20240627,120800,115002930,7040,7040,7040,7040,0
20240627,120700,115002930,7040,7040,7040,7040,0
20240627,120600,115002930,7040,7040,7040,7040,0
20240627,120500,115002930,7040,7040,7040,7040,3
20240627,120400,114981810,7040,7040,7040,7040,0
20240627,120300,114981810,7040,7040,7040,7040,7
20240627,120200,114932530,7050,7050,7050,7050,0
20240627,120100,114932530,7050,7050,7050,7050,0
20240627,120000,114932530,7050,7050,7050,7050,42
20240627,115900,114636430,7050,7050,7050,7050,0
20240627,115800,114636430,7050,7050,7050,7050,0
20240627,115700,114636430,7050,7040,7050,7030,254
20240627,115600,112850230,7040,7040,7040,7040,0
20240627,115500,112850230,7040,7040,7040,7040,0
20240627,115400,112850230,7040,7040,7040,7040,0
20240627,115300,112850230,7040,7040,7040,7040,0
20240627,115200,112850230,7040,7040,7040,7040,26
20240627,115100,112667190,7050,7050,7050,7050,0
20240627,115000,112667190,7050,7050,7050,7050,100
20240627,114900,111962190,7050,7090,7090,7050,22
20240627,114800,111807000,7110,7110,7110,7110,0
20240627,114700,111807000,7110,7110,7110,7110,1
20240627,114600,111799890,7110,7110,7110,7110,0
20240627,114500,111799890,7110,7110,7110,7110,0
20240627,114400,111799890,7110,7110,7110,7110,0
20240627,114300,111799890,7110,7110,7110,7110,1
20240627,114200,111792780,7060,7060,7060,7060,0
20240627,114100,111792780,7060,7060,7060,7060,80
20240627,114000,111227980,7060,7060,7060,7060,0
20240627,113900,111227980,7060,7110,7110,7060,1292
20240627,113800,102094840,7120,7120,7120,7120,0
20240627,113700,102094840,7120,7120,7120,7120,3
20240627,113600,102073480,7110,7110,7110,7110,1
20240627,113500,102066370,7120,7120,7120,7120,0
20240627,113400,102066370,7120,7120,7120,7120,0
20240627,113300,102066370,7120,7120,7120,7120,5
20240627,113200,102030770,7120,7120,7120,7120,0
20240627,113100,102030770,7120,7120,7120,7120,0
20240627,113000,102030770,7120,7120,7120,7120,0
20240627,112900,102030770,7120,7120,7120,7120,7
20240627,112800,101980930,7130,7130,7130,7130,0
20240627,112700,101980930,7130,7130,7130,7130,0
20240627,112600,101980930,7130,7130,7130,7130,0
20240627,112500,101980930,7130,7130,7130,7130,6
20240627,112400,101938150,7130,7130,7130,7130,0
20240627,112300,101938150,7130,7130,7130,7130,0
20240627,112200,101938150,7130,7130,7130,7130,0
20240627,112100,101938150,7130,7130,7130,7130,0
20240627,112000,101938150,7130,7130,7130,7130,0
20240627,111900,101938150,7130,7140,7140,7130,2
20240627,111800,101923880,7140,7140,7140,7140,0
20240627,111700,101923880,7140,7140,7140,7140,0
20240627,111600,101923880,7140,7140,7140,7140,0
20240627,111500,101923880,7140,7140,7140,7140,0
20240627,111400,101923880,7140,7140,7140,7140,0
20240627,111300,101923880,7140,7140,7140,7140,0
20240627,111200,101923880,7140,7140,7140,7140,0
20240627,111100,101923880,7140,7140,7140,7140,0
20240627,111000,101923880,7140,7140,7140,7140,0
20240627,110900,101923880,7140,7140,7140,7140,0
20240627,110800,101923880,7140,7140,7140,7140,0
20240627,110700,101923880,7140,7140,7140,7140,1
20240627,110600,101916740,7140,7140,7140,7140,0
20240627,110500,101916740,7140,7140,7140,7140,0
20240627,110400,101916740,7140,7140,7140,7140,0
20240627,110300,101916740,7140,7110,7140,7110,100
20240627,110200,101204710,7070,7070,7070,7070,0
20240627,110100,101204710,7070,7070,7070,7070,0
20240627,110000,101204710,7070,7070,7070,7070,158
20240627,105900,100087650,7110,7110,7110,7110,0
20240627,105800,100087650,7110,7110,7110,7110,0
20240627,105700,100087650,7110,7110,7110,7110,0
20240627,105600,100087650,7110,7110,7110,7110,0
20240627,105500,100087650,7110,7110,7110,7110,0
20240627,105400,100087650,7110,7110,7110,7110,0
20240627,105300,100087650,7110,7110,7110,7110,0
20240627,105200,100087650,7110,7090,7110,7070,1062
20240627,105100,92572050,7080,7090,7090,7080,1622
20240627,105000,81076190,7140,7140,7140,7140,0
20240627,104900,81076190,7140,7140,7140,7140,0
20240627,104800,81076190,7140,7140,7140,7140,0
20240627,104700,81076190,7140,7140,7140,7140,1
20240627,104600,81069050,7090,7090,7090,7090,1
20240627,104500,81061960,7090,7090,7090,7090,52
20240627,104400,80693280,7100,7100,7100,7100,0
20240627,104300,80693280,7100,7100,7100,7100,0
20240627,104200,80693280,7100,7090,7100,7090,101
20240627,104100,79977180,7090,7090,7090,7090,0
20240627,104000,79977180,7090,7090,7090,7090,0
20240627,103900,79977180,7090,7090,7090,7090,0
20240627,103800,79977180,7090,7090,7090,7090,251
20240627,103700,78197590,7100,7100,7100,7100,0
20240627,103600,78197590,7100,7100,7100,7100,7
20240627,103500,78147890,7140,7140,7140,7140,0
20240627,103400,78147890,7140,7140,7140,7140,0
20240627,103300,78147890,7140,7140,7140,7140,0
20240627,103200,78147890,7140,7140,7140,7140,0
20240627,103100,78147890,7140,7140,7140,7140,0
20240627,103000,78147890,7140,7140,7140,7140,0
20240627,102900,78147890,7140,7140,7140,7140,0
20240627,102800,78147890,7140,7140,7140,7140,1
20240627,102700,78140750,7140,7140,7140,7140,1
20240627,102600,78133610,7090,7090,7090,7090,0
20240627,102500,78133610,7090,7090,7090,7090,0
20240627,102400,78133610,7090,7090,7090,7090,0
20240627,102300,78133610,7090,7090,7090,7090,0
20240627,102200,78133610,7090,7120,7120,7090,1500
20240627,102100,67492080,7120,7120,7120,7120,0
20240627,102000,67492080,7120,7130,7130,7120,13
20240627,101900,67399410,7130,7130,7130,7130,0
20240627,101800,67399410,7130,7130,7130,7130,89
20240627,101700,66764840,7130,7130,7130,7130,0
20240627,101600,66764840,7130,7130,7130,7130,0
20240627,101500,66764840,7130,7130,7130,7130,0
20240627,101400,66764840,7130,7130,7130,7130,10
20240627,101300,66693540,7130,7130,7130,7130,0
20240627,101200,66693540,7130,7130,7130,7130,1
20240627,101100,66686410,7090,7090,7090,7090,0
20240627,101000,66686410,7090,7090,7090,7090,0
20240627,100900,66686410,7090,7090,7090,7090,7
20240627,100800,66636780,7090,7090,7090,7090,0
20240627,100700,66636780,7090,7090,7090,7090,0
20240627,100600,66636780,7090,7090,7090,7090,122
20240627,100500,65771800,7090,7090,7090,7090,0
20240627,100400,65771800,7090,7090,7090,7090,0
20240627,100300,65771800,7090,7120,7120,7090,118
20240627,100200,64933980,7140,7140,7140,7140,0
20240627,100100,64933980,7140,7140,7140,7140,3
20240627,100000,64912560,7150,7150,7150,7150,0
20240627,095900,64912560,7150,7140,7150,7140,84
20240627,095800,64311980,7150,7090,7150,7090,292
20240627,095700,62230710,7090,7090,7090,7090,0
20240627,095600,62230710,7090,7090,7090,7090,0
20240627,095500,62230710,7090,7090,7090,7090,3
20240627,095400,62209440,7100,7120,7120,7100,176
20240627,095300,60956720,7120,7120,7120,7120,0
20240627,095200,60956720,7120,7120,7120,7120,0
20240627,095100,60956720,7120,7120,7120,7120,0
20240627,095000,60956720,7120,7120,7120,7120,20
20240627,094900,60814320,7120,7120,7120,7120,2
20240627,094800,60800080,7120,7120,7120,7120,0
20240627,094700,60800080,7120,7120,7120,7120,0
20240627,094600,60800080,7120,7120,7120,7120,3
20240627,094500,60778720,7110,7110,7110,7110,291
20240627,094400,58709710,7070,7070,7070,7070,0
20240627,094300,58709710,7070,7070,7070,7070,1
20240627,094200,58702640,7060,7070,7070,7060,345
20240627,094100,56263940,7090,7090,7090,7070,261
20240627,094000,54415630,7100,7100,7100,7100,154
20240627,093900,53322230,7110,7110,7110,7110,103
20240627,093800,52589900,7130,7130,7130,7130,0
20240627,093700,52589900,7130,7130,7130,7130,0
20240627,093600,52589900,7130,7130,7130,7130,0
20240627,093500,52589900,7130,7130,7130,7130,0
20240627,093400,52589900,7130,7130,7130,7130,0
20240627,093300,52589900,7130,7130,7130,7130,354
20240627,093200,50065880,7140,7140,7140,7140,30
20240627,093100,49851680,7150,7150,7150,7150,0
20240627,093000,49851680,7150,7150,7150,7150,311
20240627,092900,47628030,7160,7140,7160,7140,1606
20240627,092800,36144430,7130,7110,7130,7110,130
20240627,092700,35217550,7110,7110,7110,7110,0
20240627,092600,35217550,7110,7100,7110,7100,40
20240627,092500,34933430,7100,7090,7100,7090,102
20240627,092400,34209620,7090,7090,7090,7090,0
20240627,092300,34209620,7090,7090,7090,7090,10
20240627,092200,34138720,7090,7090,7090,7090,0
20240627,092100,34138720,7090,7090,7090,7090,0
20240627,092000,34138720,7090,7100,7100,7090,32
20240627,091900,33911800,7090,7100,7100,7090,9
20240627,091800,33847940,7100,7100,7100,7100,0
20240627,091700,33847940,7100,7100,7100,7100,0
20240627,091600,33847940,7100,7100,7100,7100,2
20240627,091500,33833740,7100,7100,7100,7100,0
20240627,091400,33833740,7100,7100,7100,7100,0
20240627,091300,33833740,7100,7090,7100,7090,137
20240627,091200,32862380,7100,7100,7100,7100,100
20240627,091100,32152380,7110,7110,7110,7110,27
20240627,091000,31960410,7110,7180,7210,7110,1034
20240627,090900,24583460,7200,7010,7250,7000,2791
20240627,090800,4866560,7000,7000,7000,7000,0
20240627,090700,4866560,7000,7000,7000,7000,0
20240627,090600,4866560,7000,7010,7010,7000,213
20240627,090500,3374160,7040,7040,7040,7040,1
20240627,090400,3367120,7010,7010,7010,7010,12
20240627,090300,3283000,7000,7000,7000,7000,0
20240627,090200,3283000,7000,7000,7000,7000,0
20240627,090100,3283000,7000,7000,7000,7000,50
20240627,090000,2933000,7000,7000,7000,7000,419