KissMeData/383800/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,212900,518492120,7010,7010,7010,7010,714
20240627,212800,518492120,7010,7010,7010,7010,0
20240627,212700,518492120,7010,7010,7010,7010,0
20240627,212600,518492120,7010,7010,7010,7010,0
20240627,212500,518492120,7010,7010,7010,7010,0
20240627,212400,518492120,7010,7010,7010,7010,0
20240627,212300,518492120,7010,7010,7010,7010,0
20240627,212200,518492120,7010,7010,7010,7010,0
20240627,212100,518492120,7010,7010,7010,7010,0
20240627,212000,518492120,7010,7010,7010,7010,0
20240627,211900,518492120,7010,7010,7010,7010,0
20240627,211800,518492120,7010,7010,7010,7010,0
20240627,211700,518492120,7010,7010,7010,7010,0
20240627,211600,518492120,7010,7010,7010,7010,0
20240627,211500,518492120,7010,7010,7010,7010,0
20240627,211400,518492120,7010,7010,7010,7010,0
20240627,211300,518492120,7010,7010,7010,7010,0
20240627,211200,518492120,7010,7010,7010,7010,0
20240627,211100,518492120,7010,7010,7010,7010,0
20240627,211000,518492120,7010,7010,7010,7010,0
20240627,210900,518492120,7010,7010,7010,7010,0
20240627,210800,518492120,7010,7010,7010,7010,0
20240627,210700,518492120,7010,7010,7010,7010,0
20240627,210600,518492120,7010,7010,7010,7010,0
20240627,210500,518492120,7010,7010,7010,7010,0
20240627,210400,518492120,7010,7010,7010,7010,0
20240627,210300,518492120,7010,7010,7010,7010,0
20240627,210200,518492120,7010,7010,7010,7010,0
20240627,210100,518492120,7010,7010,7010,7010,0
20240627,210000,518492120,7010,7010,7010,7010,0
20240627,205900,518492120,7010,7010,7010,7010,714
20240627,205800,518492120,7010,7010,7010,7010,0
20240627,205700,518492120,7010,7010,7010,7010,0
20240627,205600,518492120,7010,7010,7010,7010,0
20240627,205500,518492120,7010,7010,7010,7010,0
20240627,205400,518492120,7010,7010,7010,7010,0
20240627,205300,518492120,7010,7010,7010,7010,0
20240627,205200,518492120,7010,7010,7010,7010,0
20240627,205100,518492120,7010,7010,7010,7010,0
20240627,205000,518492120,7010,7010,7010,7010,0
20240627,204900,518492120,7010,7010,7010,7010,0
20240627,204800,518492120,7010,7010,7010,7010,0
20240627,204700,518492120,7010,7010,7010,7010,0
20240627,204600,518492120,7010,7010,7010,7010,0
20240627,204500,518492120,7010,7010,7010,7010,0
20240627,204400,518492120,7010,7010,7010,7010,0
20240627,204300,518492120,7010,7010,7010,7010,0
20240627,204200,518492120,7010,7010,7010,7010,0
20240627,204100,518492120,7010,7010,7010,7010,0
20240627,204000,518492120,7010,7010,7010,7010,0
20240627,203900,518492120,7010,7010,7010,7010,0
20240627,203800,518492120,7010,7010,7010,7010,0
20240627,203700,518492120,7010,7010,7010,7010,0
20240627,203600,518492120,7010,7010,7010,7010,0
20240627,203500,518492120,7010,7010,7010,7010,0
20240627,203400,518492120,7010,7010,7010,7010,0
20240627,203300,518492120,7010,7010,7010,7010,0
20240627,203200,518492120,7010,7010,7010,7010,0
20240627,203100,518492120,7010,7010,7010,7010,0
20240627,203000,518492120,7010,7010,7010,7010,0
20240627,202900,518492120,7010,7010,7010,7010,714
20240627,202800,518492120,7010,7010,7010,7010,0
20240627,202700,518492120,7010,7010,7010,7010,0
20240627,202600,518492120,7010,7010,7010,7010,0
20240627,202500,518492120,7010,7010,7010,7010,0
20240627,202400,518492120,7010,7010,7010,7010,0
20240627,202300,518492120,7010,7010,7010,7010,0
20240627,202200,518492120,7010,7010,7010,7010,0
20240627,202100,518492120,7010,7010,7010,7010,0
20240627,202000,518492120,7010,7010,7010,7010,0
20240627,201900,518492120,7010,7010,7010,7010,0
20240627,201800,518492120,7010,7010,7010,7010,0
20240627,201700,518492120,7010,7010,7010,7010,0
20240627,201600,518492120,7010,7010,7010,7010,0
20240627,201500,518492120,7010,7010,7010,7010,0
20240627,201400,518492120,7010,7010,7010,7010,0
20240627,201300,518492120,7010,7010,7010,7010,0
20240627,201200,518492120,7010,7010,7010,7010,0
20240627,201100,518492120,7010,7010,7010,7010,0
20240627,201000,518492120,7010,7010,7010,7010,0
20240627,200900,518492120,7010,7010,7010,7010,0
20240627,200800,518492120,7010,7010,7010,7010,0
20240627,200700,518492120,7010,7010,7010,7010,0
20240627,200600,518492120,7010,7010,7010,7010,0
20240627,200500,518492120,7010,7010,7010,7010,0
20240627,200400,518492120,7010,7010,7010,7010,0
20240627,200300,518492120,7010,7010,7010,7010,0
20240627,200200,518492120,7010,7010,7010,7010,0
20240627,200100,518492120,7010,7010,7010,7010,0
20240627,200000,518492120,7010,7010,7010,7010,0
20240627,195900,518492120,7010,7010,7010,7010,714
20240627,195800,518492120,7010,7010,7010,7010,0
20240627,195700,518492120,7010,7010,7010,7010,0
20240627,195600,518492120,7010,7010,7010,7010,0
20240627,195500,518492120,7010,7010,7010,7010,0
20240627,195400,518492120,7010,7010,7010,7010,0
20240627,195300,518492120,7010,7010,7010,7010,0
20240627,195200,518492120,7010,7010,7010,7010,0
20240627,195100,518492120,7010,7010,7010,7010,0
20240627,195000,518492120,7010,7010,7010,7010,0
20240627,194900,518492120,7010,7010,7010,7010,0
20240627,194800,518492120,7010,7010,7010,7010,0
20240627,194700,518492120,7010,7010,7010,7010,0
20240627,194600,518492120,7010,7010,7010,7010,0
20240627,194500,518492120,7010,7010,7010,7010,0
20240627,194400,518492120,7010,7010,7010,7010,0
20240627,194300,518492120,7010,7010,7010,7010,0
20240627,194200,518492120,7010,7010,7010,7010,0
20240627,194100,518492120,7010,7010,7010,7010,0
20240627,194000,518492120,7010,7010,7010,7010,0
20240627,193900,518492120,7010,7010,7010,7010,0
20240627,193800,518492120,7010,7010,7010,7010,0
20240627,193700,518492120,7010,7010,7010,7010,0
20240627,193600,518492120,7010,7010,7010,7010,0
20240627,193500,518492120,7010,7010,7010,7010,0
20240627,193400,518492120,7010,7010,7010,7010,0
20240627,193300,518492120,7010,7010,7010,7010,0
20240627,193200,518492120,7010,7010,7010,7010,0
20240627,193100,518492120,7010,7010,7010,7010,0
20240627,193000,518492120,7010,7010,7010,7010,0
20240627,192900,518492120,7010,7010,7010,7010,714
20240627,192800,518492120,7010,7010,7010,7010,0
20240627,192700,518492120,7010,7010,7010,7010,0
20240627,192600,518492120,7010,7010,7010,7010,0
20240627,192500,518492120,7010,7010,7010,7010,0
20240627,192400,518492120,7010,7010,7010,7010,0
20240627,192300,518492120,7010,7010,7010,7010,0
20240627,192200,518492120,7010,7010,7010,7010,0
20240627,192100,518492120,7010,7010,7010,7010,0
20240627,192000,518492120,7010,7010,7010,7010,0
20240627,191900,518492120,7010,7010,7010,7010,0
20240627,191800,518492120,7010,7010,7010,7010,0
20240627,191700,518492120,7010,7010,7010,7010,0
20240627,191600,518492120,7010,7010,7010,7010,0
20240627,191500,518492120,7010,7010,7010,7010,0
20240627,191400,518492120,7010,7010,7010,7010,0
20240627,191300,518492120,7010,7010,7010,7010,0
20240627,191200,518492120,7010,7010,7010,7010,0
20240627,191100,518492120,7010,7010,7010,7010,0
20240627,191000,518492120,7010,7010,7010,7010,0
20240627,190900,518492120,7010,7010,7010,7010,0
20240627,190800,518492120,7010,7010,7010,7010,0
20240627,190700,518492120,7010,7010,7010,7010,0
20240627,190600,518492120,7010,7010,7010,7010,0
20240627,190500,518492120,7010,7010,7010,7010,0
20240627,190400,518492120,7010,7010,7010,7010,0
20240627,190300,518492120,7010,7010,7010,7010,0
20240627,190200,518492120,7010,7010,7010,7010,0
20240627,190100,518492120,7010,7010,7010,7010,0
20240627,190000,518492120,7010,7010,7010,7010,0
20240627,185900,518492120,7010,7010,7010,7010,714
20240627,185800,518492120,7010,7010,7010,7010,0
20240627,185700,518492120,7010,7010,7010,7010,0
20240627,185600,518492120,7010,7010,7010,7010,0
20240627,185500,518492120,7010,7010,7010,7010,0
20240627,185400,518492120,7010,7010,7010,7010,0
20240627,185300,518492120,7010,7010,7010,7010,0
20240627,185200,518492120,7010,7010,7010,7010,0
20240627,185100,518492120,7010,7010,7010,7010,0
20240627,185000,518492120,7010,7010,7010,7010,0
20240627,184900,518492120,7010,7010,7010,7010,0
20240627,184800,518492120,7010,7010,7010,7010,0
20240627,184700,518492120,7010,7010,7010,7010,0
20240627,184600,518492120,7010,7010,7010,7010,0
20240627,184500,518492120,7010,7010,7010,7010,0
20240627,184400,518492120,7010,7010,7010,7010,0
20240627,184300,518492120,7010,7010,7010,7010,0
20240627,184200,518492120,7010,7010,7010,7010,0
20240627,184100,518492120,7010,7010,7010,7010,0
20240627,184000,518492120,7010,7010,7010,7010,0
20240627,183900,518492120,7010,7010,7010,7010,0
20240627,183800,518492120,7010,7010,7010,7010,0
20240627,183700,518492120,7010,7010,7010,7010,0
20240627,183600,518492120,7010,7010,7010,7010,0
20240627,183500,518492120,7010,7010,7010,7010,0
20240627,183400,518492120,7010,7010,7010,7010,0
20240627,183300,518492120,7010,7010,7010,7010,0
20240627,183200,518492120,7010,7010,7010,7010,0
20240627,183100,518492120,7010,7010,7010,7010,0
20240627,183000,518492120,7010,7010,7010,7010,0
20240627,182900,518492120,7010,7010,7010,7010,714
20240627,182800,518492120,7010,7010,7010,7010,0
20240627,182700,518492120,7010,7010,7010,7010,0
20240627,182600,518492120,7010,7010,7010,7010,0
20240627,182500,518492120,7010,7010,7010,7010,0
20240627,182400,518492120,7010,7010,7010,7010,0
20240627,182300,518492120,7010,7010,7010,7010,0
20240627,182200,518492120,7010,7010,7010,7010,0
20240627,182100,518492120,7010,7010,7010,7010,0
20240627,182000,518492120,7010,7010,7010,7010,0
20240627,181900,518492120,7010,7010,7010,7010,0
20240627,181800,518492120,7010,7010,7010,7010,0
20240627,181700,518492120,7010,7010,7010,7010,0
20240627,181600,518492120,7010,7010,7010,7010,0
20240627,181500,518492120,7010,7010,7010,7010,0
20240627,181400,518492120,7010,7010,7010,7010,0
20240627,181300,518492120,7010,7010,7010,7010,0
20240627,181200,518492120,7010,7010,7010,7010,0
20240627,181100,518492120,7010,7010,7010,7010,0
20240627,181000,518492120,7010,7010,7010,7010,0
20240627,180900,518492120,7010,7010,7010,7010,0
20240627,180800,518492120,7010,7010,7010,7010,0
20240627,180700,518492120,7010,7010,7010,7010,0
20240627,180600,518492120,7010,7010,7010,7010,0
20240627,180500,518492120,7010,7010,7010,7010,0
20240627,180400,518492120,7010,7010,7010,7010,0
20240627,180300,518492120,7010,7010,7010,7010,0
20240627,180200,518492120,7010,7010,7010,7010,0
20240627,180100,518492120,7010,7010,7010,7010,0
20240627,180000,518492120,7010,7010,7010,7010,0
20240627,175900,518492120,7010,7010,7010,7010,714
20240627,175800,518492120,7010,7010,7010,7010,0
20240627,175700,518492120,7010,7010,7010,7010,0
20240627,175600,518492120,7010,7010,7010,7010,0
20240627,175500,518492120,7010,7010,7010,7010,0
20240627,175400,518492120,7010,7010,7010,7010,0
20240627,175300,518492120,7010,7010,7010,7010,0
20240627,175200,518492120,7010,7010,7010,7010,0
20240627,175100,518492120,7010,7010,7010,7010,0
20240627,175000,518492120,7010,7010,7010,7010,0
20240627,174900,518492120,7010,7010,7010,7010,0
20240627,174800,518492120,7010,7010,7010,7010,0
20240627,174700,518492120,7010,7010,7010,7010,0
20240627,174600,518492120,7010,7010,7010,7010,0
20240627,174500,518492120,7010,7010,7010,7010,0
20240627,174400,518492120,7010,7010,7010,7010,0
20240627,174300,518492120,7010,7010,7010,7010,0
20240627,174200,518492120,7010,7010,7010,7010,0
20240627,174100,518492120,7010,7010,7010,7010,0
20240627,174000,518492120,7010,7010,7010,7010,0
20240627,173900,518492120,7010,7010,7010,7010,0
20240627,173800,518492120,7010,7010,7010,7010,0
20240627,173700,518492120,7010,7010,7010,7010,0
20240627,173600,518492120,7010,7010,7010,7010,0
20240627,173500,518492120,7010,7010,7010,7010,0
20240627,173400,518492120,7010,7010,7010,7010,0
20240627,173300,518492120,7010,7010,7010,7010,0
20240627,173200,518492120,7010,7010,7010,7010,0
20240627,173100,518492120,7010,7010,7010,7010,0
20240627,173000,518492120,7010,7010,7010,7010,0
20240627,172900,518492120,7010,7010,7010,7010,714
20240627,172800,518492120,7010,7010,7010,7010,0
20240627,172700,518492120,7010,7010,7010,7010,0
20240627,172600,518492120,7010,7010,7010,7010,0
20240627,172500,518492120,7010,7010,7010,7010,0
20240627,172400,518492120,7010,7010,7010,7010,0
20240627,172300,518492120,7010,7010,7010,7010,0
20240627,172200,518492120,7010,7010,7010,7010,0
20240627,172100,518492120,7010,7010,7010,7010,0
20240627,172000,518492120,7010,7010,7010,7010,0
20240627,171900,518492120,7010,7010,7010,7010,0
20240627,171800,518492120,7010,7010,7010,7010,0
20240627,171700,518492120,7010,7010,7010,7010,0
20240627,171600,518492120,7010,7010,7010,7010,0
20240627,171500,518492120,7010,7010,7010,7010,0
20240627,171400,518492120,7010,7010,7010,7010,0
20240627,171300,518492120,7010,7010,7010,7010,0
20240627,171200,518492120,7010,7010,7010,7010,0
20240627,171100,518492120,7010,7010,7010,7010,0
20240627,171000,518492120,7010,7010,7010,7010,0
20240627,170900,518492120,7010,7010,7010,7010,0
20240627,170800,518492120,7010,7010,7010,7010,0
20240627,170700,518492120,7010,7010,7010,7010,0
20240627,170600,518492120,7010,7010,7010,7010,0
20240627,170500,518492120,7010,7010,7010,7010,0
20240627,170400,518492120,7010,7010,7010,7010,0
20240627,170300,518492120,7010,7010,7010,7010,0
20240627,170200,518492120,7010,7010,7010,7010,0
20240627,170100,518492120,7010,7010,7010,7010,0
20240627,170000,518492120,7010,7010,7010,7010,0
20240627,165900,518492120,7010,7010,7010,7010,714
20240627,165800,518492120,7010,7010,7010,7010,0
20240627,165700,518492120,7010,7010,7010,7010,0
20240627,165600,518492120,7010,7010,7010,7010,0
20240627,165500,518492120,7010,7010,7010,7010,0
20240627,165400,518492120,7010,7010,7010,7010,0
20240627,165300,518492120,7010,7010,7010,7010,0
20240627,165200,518492120,7010,7010,7010,7010,0
20240627,165100,518492120,7010,7010,7010,7010,0
20240627,165000,518492120,7010,7010,7010,7010,0
20240627,164900,518492120,7010,7010,7010,7010,0
20240627,164800,518492120,7010,7010,7010,7010,0
20240627,164700,518492120,7010,7010,7010,7010,0
20240627,164600,518492120,7010,7010,7010,7010,0
20240627,164500,518492120,7010,7010,7010,7010,0
20240627,164400,518492120,7010,7010,7010,7010,0
20240627,164300,518492120,7010,7010,7010,7010,0
20240627,164200,518492120,7010,7010,7010,7010,0
20240627,164100,518492120,7010,7010,7010,7010,0
20240627,164000,518492120,7010,7010,7010,7010,0
20240627,163900,518492120,7010,7010,7010,7010,0
20240627,163800,518492120,7010,7010,7010,7010,0
20240627,163700,518492120,7010,7010,7010,7010,0
20240627,163600,518492120,7010,7010,7010,7010,0
20240627,163500,518492120,7010,7010,7010,7010,0
20240627,163400,518492120,7010,7010,7010,7010,0
20240627,163300,518492120,7010,7010,7010,7010,0
20240627,163200,518492120,7010,7010,7010,7010,0
20240627,163100,518492120,7010,7010,7010,7010,0
20240627,163000,518492120,7010,7010,7010,7010,0
20240627,162900,518492120,7010,7010,7010,7010,714
20240627,162800,518492120,7010,7010,7010,7010,0
20240627,162700,518492120,7010,7010,7010,7010,0
20240627,162600,518492120,7010,7010,7010,7010,0
20240627,162500,518492120,7010,7010,7010,7010,0
20240627,162400,518492120,7010,7010,7010,7010,0
20240627,162300,518492120,7010,7010,7010,7010,0
20240627,162200,518492120,7010,7010,7010,7010,0
20240627,162100,518492120,7010,7010,7010,7010,0
20240627,162000,518492120,7010,7010,7010,7010,0
20240627,161900,518492120,7010,7010,7010,7010,0
20240627,161800,518492120,7010,7010,7010,7010,0
20240627,161700,518492120,7010,7010,7010,7010,0
20240627,161600,518492120,7010,7010,7010,7010,0
20240627,161500,518492120,7010,7010,7010,7010,0
20240627,161400,518492120,7010,7010,7010,7010,0
20240627,161300,518492120,7010,7010,7010,7010,0
20240627,161200,518492120,7010,7010,7010,7010,0
20240627,161100,518492120,7010,7010,7010,7010,0
20240627,161000,518492120,7010,7010,7010,7010,0
20240627,160900,518492120,7010,7010,7010,7010,0
20240627,160800,518492120,7010,7010,7010,7010,0
20240627,160700,518492120,7010,7010,7010,7010,0
20240627,160600,518492120,7010,7010,7010,7010,0
20240627,160500,518492120,7010,7010,7010,7010,0
20240627,160400,518492120,7010,7010,7010,7010,0
20240627,160300,518492120,7010,7010,7010,7010,0
20240627,160200,518492120,7010,7010,7010,7010,0
20240627,160100,518492120,7010,7010,7010,7010,0
20240627,160000,518492120,7010,7010,7010,7010,0
20240627,155900,518492120,7010,7010,7010,7010,714
20240627,155800,518492120,7010,7010,7010,7010,0
20240627,155700,518492120,7010,7010,7010,7010,0
20240627,155600,518492120,7010,7010,7010,7010,0
20240627,155500,518492120,7010,7010,7010,7010,0
20240627,155400,518492120,7010,7010,7010,7010,0
20240627,155300,518492120,7010,7010,7010,7010,0
20240627,155200,518492120,7010,7010,7010,7010,0
20240627,155100,518492120,7010,7010,7010,7010,0
20240627,155000,518492120,7010,7010,7010,7010,0
20240627,154900,518492120,7010,7010,7010,7010,0
20240627,154800,518492120,7010,7010,7010,7010,0
20240627,154700,518492120,7010,7010,7010,7010,0
20240627,154600,518492120,7010,7010,7010,7010,0
20240627,154500,518492120,7010,7010,7010,7010,0
20240627,154400,518492120,7010,7010,7010,7010,0
20240627,154300,518492120,7010,7010,7010,7010,0
20240627,154200,518492120,7010,7010,7010,7010,0
20240627,154100,518492120,7010,7010,7010,7010,0
20240627,154000,518492120,7010,7010,7010,7010,0
20240627,153900,518492120,7010,7010,7010,7010,0
20240627,153800,518492120,7010,7010,7010,7010,0
20240627,153700,518492120,7010,7010,7010,7010,0
20240627,153600,518492120,7010,7010,7010,7010,0
20240627,153500,518492120,7010,7010,7010,7010,0
20240627,153400,518492120,7010,7010,7010,7010,0
20240627,153300,518492120,7010,7010,7010,7010,0
20240627,153200,518492120,7010,7010,7010,7010,0
20240627,153100,518492120,7010,7010,7010,7010,0
20240627,153000,518492120,7010,7010,7010,7010,714
20240627,152900,513486980,7000,7000,7000,7000,0
20240627,152800,513486980,7000,7000,7000,7000,0
20240627,152700,513486980,7000,7000,7000,7000,0
20240627,152600,513486980,7000,7000,7000,7000,0
20240627,152500,513486980,7000,7000,7000,7000,0
20240627,152400,513486980,7000,7000,7000,7000,0
20240627,152300,513486980,7000,7000,7000,7000,0
20240627,152200,513486980,7000,7000,7000,7000,0
20240627,152100,513486980,7000,7000,7000,7000,0
20240627,152000,513486980,7000,7000,7000,7000,0
20240627,151900,513486980,7000,7000,7000,7000,223
20240627,151800,511925980,7000,7000,7000,7000,188
20240627,151700,510609980,6990,6990,6990,6990,0
20240627,151600,510609980,6990,6990,6990,6990,285
20240627,151500,508617830,6990,7000,7000,6990,730
20240627,151400,503509710,7000,7000,7000,7000,239
20240627,151300,501836710,7000,7000,7000,7000,1085
20240627,151200,494241710,6990,6990,6990,6990,10
20240627,151100,494171810,7000,7000,7000,7000,0
20240627,151000,494171810,7000,7000,7000,7000,20
20240627,150900,494031810,6990,6990,6990,6990,0
20240627,150800,494031810,6990,6990,6990,6990,533
20240627,150700,490306140,7000,7000,7000,7000,0
20240627,150600,490306140,7000,7000,7000,7000,2
20240627,150500,490292140,7000,7000,7000,7000,10
20240627,150400,490222140,7000,7000,7000,7000,0
20240627,150300,490222140,7000,7000,7000,7000,453
20240627,150200,487051140,7000,7010,7010,7000,7
20240627,150100,487002090,7010,7010,7010,7010,1
20240627,150000,486995080,7000,7000,7000,7000,0
20240627,145900,486995080,7000,7000,7000,7000,0
20240627,145800,486995080,7000,7000,7000,7000,2025
20240627,145700,472820080,6990,6990,6990,6990,149
20240627,145600,471778570,6990,6990,6990,6990,1500
20240627,145500,461293570,7000,7000,7000,7000,2
20240627,145400,461279570,7000,7000,7000,7000,0
20240627,145300,461279570,7000,7000,7000,7000,1
20240627,145200,461272570,7000,7000,7000,7000,0
20240627,145100,461272570,7000,7000,7000,7000,3721
20240627,145000,435225570,7010,7010,7010,7010,144
20240627,144900,434216130,7010,7010,7010,7010,0
20240627,144800,434216130,7010,7010,7010,7010,0
20240627,144700,434216130,7010,7010,7010,7010,0
20240627,144600,434216130,7010,7010,7010,7010,0
20240627,144500,434216130,7010,7010,7010,7010,10
20240627,144400,434146030,7010,7010,7010,7010,0
20240627,144300,434146030,7010,7010,7010,7010,10
20240627,144200,434075930,7000,7000,7000,7000,1
20240627,144100,434068930,7000,7000,7000,7000,0
20240627,144000,434068930,7000,7000,7000,7000,0
20240627,143900,434068930,7000,7000,7000,7000,5
20240627,143800,434033930,7010,7010,7010,7010,0
20240627,143700,434033930,7010,7010,7010,7010,10
20240627,143600,433963830,7010,7010,7010,7010,0
20240627,143500,433963830,7010,7010,7010,7010,0
20240627,143400,433963830,7010,7010,7010,7010,0
20240627,143300,433963830,7010,7010,7010,7010,0
20240627,143200,433963830,7010,7010,7010,7010,0
20240627,143100,433963830,7010,7010,7010,7010,22
20240627,143000,433809610,7000,7000,7000,7000,0
20240627,142900,433809610,7000,7000,7000,7000,0
20240627,142800,433809610,7000,7000,7000,7000,83
20240627,142700,433228610,7010,7010,7010,7010,0
20240627,142600,433228610,7010,7010,7010,7010,0
20240627,142500,433228610,7010,7010,7010,7010,0
20240627,142400,433228610,7010,7010,7010,7010,0
20240627,142300,433228610,7010,7010,7010,7010,10
20240627,142200,433158510,7010,7010,7010,7010,0
20240627,142100,433158510,7010,7010,7010,7010,7
20240627,142000,433109440,7000,7000,7000,7000,372
20240627,141900,430505440,7000,7000,7000,7000,11
20240627,141800,430428440,7010,7010,7010,7010,1
20240627,141700,430421430,7000,7000,7000,7000,20
20240627,141600,430281430,7000,7000,7000,7000,0
20240627,141500,430281430,7000,7000,7000,7000,0
20240627,141400,430281430,7000,7000,7000,7000,100
20240627,141300,429581430,7000,7000,7000,7000,2181
20240627,141200,414314430,7000,7000,7000,7000,8
20240627,141100,414258430,7000,7000,7000,7000,1
20240627,141000,414251430,7000,7000,7000,7000,0
20240627,140900,414251430,7000,7000,7000,7000,40
20240627,140800,413971430,6990,6990,6990,6990,3
20240627,140700,413950460,7000,6990,7000,6990,107
20240627,140600,413201480,6990,6990,6990,6990,0
20240627,140500,413201480,6990,7000,7000,6990,3800
20240627,140400,386628340,7000,7000,7000,7000,790
20240627,140300,381098340,7000,7000,7000,7000,2306
20240627,140200,364956340,7010,7010,7010,7010,0
20240627,140100,364956340,7010,7010,7010,7010,0
20240627,140000,364956340,7010,7000,7010,7000,71
20240627,135900,364459330,7000,7000,7000,7000,0
20240627,135800,364459330,7000,7000,7000,7000,0
20240627,135700,364459330,7000,7000,7000,7000,0
20240627,135600,364459330,7000,7000,7000,7000,0
20240627,135500,364459330,7000,7000,7000,7000,0
20240627,135400,364459330,7000,7000,7000,7000,0
20240627,135300,364459330,7000,7000,7000,7000,0
20240627,135200,364459330,7000,7000,7000,7000,0
20240627,135100,364459330,7000,7000,7000,7000,0
20240627,135000,364459330,7000,7000,7000,7000,0
20240627,134900,364459330,7000,7000,7000,7000,0
20240627,134800,364459330,7000,7000,7000,7000,0
20240627,134700,364459330,7000,7000,7000,7000,0
20240627,134600,364459330,7000,7000,7000,7000,104
20240627,134500,363731330,6990,6990,6990,6990,0
20240627,134400,363731330,6990,6990,6990,6990,0
20240627,134300,363731330,6990,7000,7000,6990,54
20240627,134200,363353720,7000,7000,7000,7000,0
20240627,134100,363353720,7000,7000,7000,7000,0
20240627,134000,363353720,7000,7000,7000,7000,0
20240627,133900,363353720,7000,7000,7000,7000,52
20240627,133800,362989720,6990,6990,6990,6990,0
20240627,133700,362989720,6990,6990,6990,6990,0
20240627,133600,362989720,6990,6990,6990,6990,9
20240627,133500,362926810,6990,7000,7010,6990,1228
20240627,133400,354331800,7000,7010,7010,7000,3338
20240627,133300,330963590,7000,7010,7010,7000,1701
20240627,133200,319040120,7020,7020,7020,7020,0
20240627,133100,319040120,7020,7020,7020,7020,0
20240627,133000,319040120,7020,7020,7020,7020,0
20240627,132900,319040120,7020,7020,7020,7020,0
20240627,132800,319040120,7020,7020,7020,7020,300
20240627,132700,316934120,7020,7020,7020,7020,0
20240627,132600,316934120,7020,7020,7020,7020,0
20240627,132500,316934120,7020,7020,7020,7020,0
20240627,132400,316934120,7020,7020,7020,7020,0
20240627,132300,316934120,7020,7020,7020,7020,0
20240627,132200,316934120,7020,7020,7020,7020,2
20240627,132100,316920080,7020,7020,7020,7020,700
20240627,132000,312006080,7010,7010,7010,7010,0
20240627,131900,312006080,7010,7010,7010,7010,0
20240627,131800,312006080,7010,7010,7010,7010,0
20240627,131700,312006080,7010,7010,7010,7010,230
20240627,131600,310393780,7010,7010,7010,7010,0
20240627,131500,310393780,7010,7010,7010,7010,830
20240627,131400,304575480,7000,7000,7000,7000,0
20240627,131300,304575480,7000,7000,7000,7000,0
20240627,131200,304575480,7000,7000,7000,7000,0
20240627,131100,304575480,7000,7010,7010,7000,6
20240627,131000,304533470,6990,7010,7010,6990,145
20240627,130900,303519700,7000,7000,7000,7000,0
20240627,130800,303519700,7000,7000,7000,7000,201
20240627,130700,302112700,7000,7000,7000,7000,0
20240627,130600,302112700,7000,7000,7000,7000,70
20240627,130500,301622700,7000,7000,7000,7000,0
20240627,130400,301622700,7000,7000,7000,7000,0
20240627,130300,301622700,7000,7000,7000,7000,0
20240627,130200,301622700,7000,6990,7000,6990,301
20240627,130100,299518700,7000,7000,7000,7000,1340
20240627,130000,290138700,7000,7000,7000,7000,0
20240627,125900,290138700,7000,7000,7000,7000,153
20240627,125800,289067700,7000,7000,7000,7000,0
20240627,125700,289067700,7000,7000,7000,7000,0
20240627,125600,289067700,7000,7000,7000,7000,501
20240627,125500,285560700,7000,6990,7000,6990,1732
20240627,125400,273439020,6990,6990,6990,6990,200
20240627,125300,272041020,7000,6990,7000,6990,320
20240627,125200,269803310,7000,7000,7000,7000,10
20240627,125100,269733310,7000,7000,7000,7000,1
20240627,125000,269726310,7000,7000,7000,7000,0
20240627,124900,269726310,7000,7000,7000,7000,0
20240627,124800,269726310,7000,7000,7000,7000,0
20240627,124700,269726310,7000,6990,7000,6990,30
20240627,124600,269516380,7000,7000,7000,7000,0
20240627,124500,269516380,7000,7000,7000,7000,0
20240627,124400,269516380,7000,7000,7000,7000,1134
20240627,124300,261578380,7010,7010,7010,7010,0
20240627,124200,261578380,7010,7010,7010,7010,0
20240627,124100,261578380,7010,7010,7010,7010,0
20240627,124000,261578380,7010,7010,7010,7010,0
20240627,123900,261578380,7010,7010,7010,7010,0
20240627,123800,261578380,7010,7010,7010,7010,0
20240627,123700,261578380,7010,7010,7010,7010,0
20240627,123600,261578380,7010,7010,7010,7010,245
20240627,123500,259860930,7010,7010,7010,7010,0
20240627,123400,259860930,7010,7000,7010,7000,127
20240627,123300,258971920,7000,7000,7000,7000,24
20240627,123200,258803920,7000,7000,7000,7000,1699
20240627,123100,246910920,7000,7000,7000,7000,0
20240627,123000,246910920,7000,6990,7000,6990,77
20240627,122900,246371930,7000,7000,7000,7000,105
20240627,122800,245636930,6990,6990,6990,6990,1
20240627,122700,245629940,7000,7000,7000,7000,22
20240627,122600,245475940,7000,7000,7000,7000,0
20240627,122500,245475940,7000,7000,7000,7000,1686
20240627,122400,233673940,7010,7010,7010,7010,0
20240627,122300,233673940,7010,7010,7010,7010,0
20240627,122200,233673940,7010,7010,7010,7010,500
20240627,122100,230168940,7010,7010,7010,7010,0
20240627,122000,230168940,7010,7010,7010,7010,20
20240627,121900,230028740,7010,7010,7010,7010,0
20240627,121800,230028740,7010,7010,7010,7010,0
20240627,121700,230028740,7010,7010,7010,7010,0
20240627,121600,230028740,7010,7010,7010,7010,1
20240627,121500,230021730,7010,7010,7010,7010,4
20240627,121400,229993690,7010,7010,7010,7010,1
20240627,121300,229986680,7000,7000,7000,7000,62
20240627,121200,229552680,7000,7000,7000,7000,0
20240627,121100,229552680,7000,7000,7000,7000,0
20240627,121000,229552680,7000,7000,7000,7000,0
20240627,120900,229552680,7000,7000,7000,7000,114
20240627,120800,228754680,7000,7000,7000,7000,760
20240627,120700,223434680,7000,7000,7000,7000,0
20240627,120600,223434680,7000,7000,7000,7000,0
20240627,120500,223434680,7000,7000,7000,7000,279
20240627,120400,221481680,7000,7000,7000,7000,274
20240627,120300,219563680,7000,7000,7000,7000,0
20240627,120200,219563680,7000,7000,7000,7000,0
20240627,120100,219563680,7000,7000,7000,7000,0
20240627,120000,219563680,7000,7000,7000,7000,70
20240627,115900,219073680,7000,7000,7000,7000,481
20240627,115800,215706680,7000,7000,7000,7000,0
20240627,115700,215706680,7000,7000,7000,7000,444
20240627,115600,212598680,7010,7010,7010,7010,7
20240627,115500,212549610,7010,7000,7010,7000,187
20240627,115400,211239580,7020,7020,7020,7020,0
20240627,115300,211239580,7020,7020,7020,7020,0
20240627,115200,211239580,7020,7020,7020,7020,0
20240627,115100,211239580,7020,7020,7020,7020,56
20240627,115000,210846460,7020,7020,7020,7020,73
20240627,114900,210334000,7020,7020,7020,7020,6
20240627,114800,210291880,7020,7020,7020,7020,0
20240627,114700,210291880,7020,7020,7020,7020,0
20240627,114600,210291880,7020,7000,7020,7000,31
20240627,114500,210074860,7000,7000,7000,7000,0
20240627,114400,210074860,7000,7000,7000,7000,20
20240627,114300,209934860,7000,7000,7000,7000,0
20240627,114200,209934860,7000,7000,7000,7000,0
20240627,114100,209934860,7000,7000,7000,7000,28
20240627,114000,209738860,7000,7000,7000,7000,0
20240627,113900,209738860,7000,7010,7010,7000,2668
20240627,113800,191055300,7020,7020,7020,7020,138
20240627,113700,190086540,7010,7010,7010,7010,0
20240627,113600,190086540,7010,7000,7010,7000,35
20240627,113500,189841440,7000,7000,7000,7000,0
20240627,113400,189841440,7000,7000,7000,7000,7
20240627,113300,189792440,7000,7000,7000,7000,0
20240627,113200,189792440,7000,7000,7000,7000,0
20240627,113100,189792440,7000,7000,7000,7000,0
20240627,113000,189792440,7000,7000,7010,7000,300
20240627,112900,187690240,7000,7000,7010,7000,2167
20240627,112800,172520640,7000,7010,7020,7000,4335
20240627,112700,142166220,7010,7010,7010,7010,0
20240627,112600,142166220,7010,7010,7010,7010,0
20240627,112500,142166220,7010,7010,7010,7010,0
20240627,112400,142166220,7010,7010,7010,7010,10
20240627,112300,142096120,7020,7020,7020,7020,4
20240627,112200,142068040,7010,7010,7010,7010,26
20240627,112100,141885780,7020,7030,7030,7020,86
20240627,112000,141282020,7030,7030,7030,7030,6
20240627,111900,141239840,7020,7020,7020,7020,105
20240627,111800,140502740,7020,7020,7020,7020,0
20240627,111700,140502740,7020,7020,7020,7020,0
20240627,111600,140502740,7020,7020,7020,7020,15
20240627,111500,140397440,7020,7020,7020,7020,20
20240627,111400,140257040,7020,7030,7030,7020,397
20240627,111300,137466550,7020,7010,7020,7010,170
20240627,111200,136274750,7020,7020,7020,7020,0
20240627,111100,136274750,7020,7020,7020,7020,41
20240627,111000,135986930,7020,7020,7020,7020,0
20240627,110900,135986930,7020,7020,7020,7020,0
20240627,110800,135986930,7020,7010,7020,7010,1833
20240627,110700,123129660,7010,7000,7010,7000,292
20240627,110600,121084740,7010,7010,7010,7010,0
20240627,110500,121084740,7010,7010,7010,7010,12
20240627,110400,121000620,6990,6990,6990,6990,0
20240627,110300,121000620,6990,7010,7010,6990,142
20240627,110200,120006200,7010,7010,7010,7010,0
20240627,110100,120006200,7010,7000,7010,7000,539
20240627,110000,116232590,7000,7000,7000,7000,32
20240627,105900,116008590,7000,7000,7000,7000,6
20240627,105800,115966590,7000,7000,7000,7000,0
20240627,105700,115966590,7000,7000,7000,6990,70
20240627,105600,115476670,6990,6990,6990,6990,1
20240627,105500,115469680,6990,6990,7000,6990,32
20240627,105400,115245770,6990,6990,6990,6990,0
20240627,105300,115245770,6990,6990,6990,6990,9
20240627,105200,115182860,7000,6990,7000,6990,71
20240627,105100,114685910,6990,7000,7000,6990,372
20240627,105000,112082000,7000,7000,7000,7000,48
20240627,104900,111746000,6990,7000,7000,6990,293
20240627,104800,109695080,7000,7000,7000,7000,22
20240627,104700,109541080,6990,6990,6990,6990,8
20240627,104600,109485160,7000,6990,7000,6990,122
20240627,104500,108631250,7000,7000,7000,7000,592
20240627,104400,104487250,7010,7000,7010,7000,14
20240627,104300,104389190,7000,7000,7000,7000,36
20240627,104200,104137190,7010,7000,7010,7000,14
20240627,104100,104039130,7010,7010,7010,7010,28
20240627,104000,103842850,7010,7000,7010,7000,14
20240627,103900,103744790,7010,7010,7010,7010,1
20240627,103800,103737780,7010,7010,7010,7000,12
20240627,103700,103653750,7000,7010,7010,7000,13
20240627,103600,103562630,7000,7000,7000,7000,8
20240627,103500,103506630,7010,7010,7010,7010,54
20240627,103400,103128090,7020,7010,7020,7010,132
20240627,103300,102202450,7010,7010,7010,7010,42
20240627,103200,101908030,7010,7010,7010,7000,410
20240627,103100,99034020,7000,7000,7010,7000,26
20240627,103000,98851950,7010,7010,7010,7010,19
20240627,102900,98718760,7010,7010,7010,7000,50
20240627,102800,98368350,7000,7000,7000,7000,27
20240627,102700,98179350,7010,7020,7020,7010,42
20240627,102600,97884770,7020,7010,7020,7010,135
20240627,102500,96938390,7010,7010,7010,7000,21
20240627,102400,96791260,7010,7010,7010,7010,5
20240627,102300,96756210,7010,7010,7010,7000,73
20240627,102200,96244560,7010,7010,7010,7010,285
20240627,102100,94246710,7000,7010,7010,7000,248
20240627,102000,92508320,7000,7000,7000,7000,0
20240627,101900,92508320,7000,7010,7010,7000,46
20240627,101800,92185940,7000,7000,7000,7000,149
20240627,101700,91142940,7000,7010,7010,7000,20
20240627,101600,91002820,7010,7010,7010,7010,5
20240627,101500,90967770,7000,7010,7010,7000,18
20240627,101400,90841670,7010,7000,7010,7000,71
20240627,101300,90344050,7000,7000,7000,7000,7
20240627,101200,90295050,7010,7000,7010,7000,1416
20240627,101100,80378970,7010,7010,7010,7010,0
20240627,101000,80378970,7010,7000,7010,7000,57
20240627,100900,79979480,7010,7010,7010,7010,130
20240627,100800,79068180,7010,7020,7020,7010,179
20240627,100700,77813180,7010,7020,7020,7010,117
20240627,100600,76992830,7020,7010,7020,7010,120
20240627,100500,76151410,7020,7020,7020,7020,12
20240627,100400,76067170,7010,7020,7020,7010,16
20240627,100300,75954940,7020,7010,7020,7010,52
20240627,100200,75589920,7010,7010,7010,7010,8
20240627,100100,75533840,7020,7020,7020,7020,55
20240627,100000,75147740,7010,7020,7020,7010,15
20240627,095900,75042580,7020,7010,7020,7010,194
20240627,095800,73682330,7010,7010,7010,7010,163
20240627,095700,72539700,7020,7010,7020,7010,282
20240627,095600,70562100,7020,7020,7020,7020,3
20240627,095500,70541040,7020,7010,7020,7010,14
20240627,095400,70442840,7010,7010,7010,7010,0
20240627,095300,70442840,7010,7020,7020,7010,14
20240627,095200,70344640,7010,7010,7010,7010,10
20240627,095100,70274540,7010,7020,7020,7010,50
20240627,095000,69923620,7010,7010,7010,7010,0
20240627,094900,69923620,7010,7020,7020,7010,69
20240627,094800,69439330,7020,7010,7020,7010,382
20240627,094700,66760050,7010,7020,7020,7010,19
20240627,094600,66626800,7020,7020,7020,7020,1
20240627,094500,66619780,7010,7010,7010,7010,8
20240627,094400,66563700,7020,7020,7020,7020,44
20240627,094300,66254820,7030,7030,7030,7030,0
20240627,094200,66254820,7030,7020,7030,7020,334
20240627,094100,63909380,7020,7020,7020,7020,5
20240627,094000,63874280,7030,7020,7030,7020,172
20240627,093900,62666830,7020,7020,7020,7020,386
20240627,093800,59957110,7020,7030,7030,7020,104
20240627,093700,59226370,7020,7010,7020,7010,352
20240627,093600,56755720,7010,7020,7020,7010,10
20240627,093500,56685600,7020,7020,7020,7020,42
20240627,093400,56390760,7020,7020,7020,7020,254
20240627,093300,54607680,7020,7020,7020,7020,69
20240627,093200,54123300,7010,7010,7010,7010,9
20240627,093100,54060210,7020,7020,7020,7010,129
20240627,093000,53155630,7030,7030,7030,7030,0
20240627,092900,53155630,7030,7020,7030,7020,111
20240627,092800,52376030,7030,7030,7030,7030,1
20240627,092700,52369000,7030,7020,7030,7010,575
20240627,092600,48336440,7030,7030,7030,7030,59
20240627,092500,47921670,7030,7010,7030,7010,195
20240627,092400,46552840,7020,7020,7020,7020,0
20240627,092300,46552840,7020,7010,7020,7010,21
20240627,092200,46405500,7020,7020,7020,7020,0
20240627,092100,46405500,7020,7010,7020,7010,122
20240627,092000,45549140,7010,7010,7010,7010,10
20240627,091900,45479040,7010,7000,7010,7000,120
20240627,091800,44637970,7000,7000,7000,7000,239
20240627,091700,42964970,7000,6990,7000,6990,232
20240627,091600,41341240,6990,6990,6990,6990,0
20240627,091500,41341240,6990,7000,7000,6990,441
20240627,091400,38257270,7000,7000,7000,7000,0
20240627,091300,38257270,7000,6990,7000,6990,884
20240627,091200,32077910,6990,6990,7000,6990,19
20240627,091100,31945050,7000,7000,7000,7000,54
20240627,091000,31567050,6990,7000,7000,6990,20
20240627,090900,31427150,7000,7000,7000,6990,470
20240627,090800,28139110,7000,7000,7000,6990,1925
20240627,090700,14668870,7010,7010,7010,7000,362
20240627,090600,12134250,7000,7020,7020,7000,352
20240627,090500,9668880,7020,7020,7020,7020,36
20240627,090400,9416160,7020,7020,7030,7020,52
20240627,090300,9051040,7020,7010,7020,7010,131
20240627,090200,8132440,7010,7020,7020,7010,150
20240627,090100,7080650,7050,7030,7050,7020,437
20240627,090000,4009150,7010,7030,7030,7010,571