KissMeData/007120/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,184900,41258513,1070,1070,1070,1070,767
20240627,184800,41258513,1070,1070,1070,1070,0
20240627,184700,41258513,1070,1070,1070,1070,0
20240627,184600,41258513,1070,1070,1070,1070,0
20240627,184500,41258513,1070,1070,1070,1070,0
20240627,184400,41258513,1070,1070,1070,1070,0
20240627,184300,41258513,1070,1070,1070,1070,0
20240627,184200,41258513,1070,1070,1070,1070,0
20240627,184100,41258513,1070,1070,1070,1070,0
20240627,184000,41258513,1070,1070,1070,1070,0
20240627,183900,41258513,1070,1070,1070,1070,0
20240627,183800,41258513,1070,1070,1070,1070,0
20240627,183700,41258513,1070,1070,1070,1070,0
20240627,183600,41258513,1070,1070,1070,1070,0
20240627,183500,41258513,1070,1070,1070,1070,0
20240627,183400,41258513,1070,1070,1070,1070,0
20240627,183300,41258513,1070,1070,1070,1070,0
20240627,183200,41258513,1070,1070,1070,1070,0
20240627,183100,41258513,1070,1070,1070,1070,0
20240627,183000,41258513,1070,1070,1070,1070,0
20240627,182900,41258513,1070,1070,1070,1070,0
20240627,182800,41258513,1070,1070,1070,1070,0
20240627,182700,41258513,1070,1070,1070,1070,0
20240627,182600,41258513,1070,1070,1070,1070,0
20240627,182500,41258513,1070,1070,1070,1070,0
20240627,182400,41258513,1070,1070,1070,1070,0
20240627,182300,41258513,1070,1070,1070,1070,0
20240627,182200,41258513,1070,1070,1070,1070,0
20240627,182100,41258513,1070,1070,1070,1070,0
20240627,182000,41258513,1070,1070,1070,1070,0
20240627,181900,41258513,1070,1070,1070,1070,767
20240627,181800,41258513,1070,1070,1070,1070,0
20240627,181700,41258513,1070,1070,1070,1070,0
20240627,181600,41258513,1070,1070,1070,1070,0
20240627,181500,41258513,1070,1070,1070,1070,0
20240627,181400,41258513,1070,1070,1070,1070,0
20240627,181300,41258513,1070,1070,1070,1070,0
20240627,181200,41258513,1070,1070,1070,1070,0
20240627,181100,41258513,1070,1070,1070,1070,0
20240627,181000,41258513,1070,1070,1070,1070,0
20240627,180900,41258513,1070,1070,1070,1070,0
20240627,180800,41258513,1070,1070,1070,1070,0
20240627,180700,41258513,1070,1070,1070,1070,0
20240627,180600,41258513,1070,1070,1070,1070,0
20240627,180500,41258513,1070,1070,1070,1070,0
20240627,180400,41258513,1070,1070,1070,1070,0
20240627,180300,41258513,1070,1070,1070,1070,0
20240627,180200,41258513,1070,1070,1070,1070,0
20240627,180100,41258513,1070,1070,1070,1070,0
20240627,180000,41258513,1070,1070,1070,1070,0
20240627,175900,41258513,1070,1070,1070,1070,0
20240627,175800,41258513,1070,1070,1070,1070,0
20240627,175700,41258513,1070,1070,1070,1070,0
20240627,175600,41258513,1070,1070,1070,1070,0
20240627,175500,41258513,1070,1070,1070,1070,0
20240627,175400,41258513,1070,1070,1070,1070,0
20240627,175300,41258513,1070,1070,1070,1070,0
20240627,175200,41258513,1070,1070,1070,1070,0
20240627,175100,41258513,1070,1070,1070,1070,0
20240627,175000,41258513,1070,1070,1070,1070,0
20240627,174900,41258513,1070,1070,1070,1070,767
20240627,174800,41258513,1070,1070,1070,1070,0
20240627,174700,41258513,1070,1070,1070,1070,0
20240627,174600,41258513,1070,1070,1070,1070,0
20240627,174500,41258513,1070,1070,1070,1070,0
20240627,174400,41258513,1070,1070,1070,1070,0
20240627,174300,41258513,1070,1070,1070,1070,0
20240627,174200,41258513,1070,1070,1070,1070,0
20240627,174100,41258513,1070,1070,1070,1070,0
20240627,174000,41258513,1070,1070,1070,1070,0
20240627,173900,41258513,1070,1070,1070,1070,0
20240627,173800,41258513,1070,1070,1070,1070,0
20240627,173700,41258513,1070,1070,1070,1070,0
20240627,173600,41258513,1070,1070,1070,1070,0
20240627,173500,41258513,1070,1070,1070,1070,0
20240627,173400,41258513,1070,1070,1070,1070,0
20240627,173300,41258513,1070,1070,1070,1070,0
20240627,173200,41258513,1070,1070,1070,1070,0
20240627,173100,41258513,1070,1070,1070,1070,0
20240627,173000,41258513,1070,1070,1070,1070,0
20240627,172900,41258513,1070,1070,1070,1070,0
20240627,172800,41258513,1070,1070,1070,1070,0
20240627,172700,41258513,1070,1070,1070,1070,0
20240627,172600,41258513,1070,1070,1070,1070,0
20240627,172500,41258513,1070,1070,1070,1070,0
20240627,172400,41258513,1070,1070,1070,1070,0
20240627,172300,41258513,1070,1070,1070,1070,0
20240627,172200,41258513,1070,1070,1070,1070,0
20240627,172100,41258513,1070,1070,1070,1070,0
20240627,172000,41258513,1070,1070,1070,1070,0
20240627,171900,41258513,1070,1070,1070,1070,767
20240627,171800,41258513,1070,1070,1070,1070,0
20240627,171700,41258513,1070,1070,1070,1070,0
20240627,171600,41258513,1070,1070,1070,1070,0
20240627,171500,41258513,1070,1070,1070,1070,0
20240627,171400,41258513,1070,1070,1070,1070,0
20240627,171300,41258513,1070,1070,1070,1070,0
20240627,171200,41258513,1070,1070,1070,1070,0
20240627,171100,41258513,1070,1070,1070,1070,0
20240627,171000,41258513,1070,1070,1070,1070,0
20240627,170900,41258513,1070,1070,1070,1070,0
20240627,170800,41258513,1070,1070,1070,1070,0
20240627,170700,41258513,1070,1070,1070,1070,0
20240627,170600,41258513,1070,1070,1070,1070,0
20240627,170500,41258513,1070,1070,1070,1070,0
20240627,170400,41258513,1070,1070,1070,1070,0
20240627,170300,41258513,1070,1070,1070,1070,0
20240627,170200,41258513,1070,1070,1070,1070,0
20240627,170100,41258513,1070,1070,1070,1070,0
20240627,170000,41258513,1070,1070,1070,1070,0
20240627,165900,41258513,1070,1070,1070,1070,0
20240627,165800,41258513,1070,1070,1070,1070,0
20240627,165700,41258513,1070,1070,1070,1070,0
20240627,165600,41258513,1070,1070,1070,1070,0
20240627,165500,41258513,1070,1070,1070,1070,0
20240627,165400,41258513,1070,1070,1070,1070,0
20240627,165300,41258513,1070,1070,1070,1070,0
20240627,165200,41258513,1070,1070,1070,1070,0
20240627,165100,41258513,1070,1070,1070,1070,0
20240627,165000,41258513,1070,1070,1070,1070,0
20240627,164900,41258513,1070,1070,1070,1070,767
20240627,164800,41258513,1070,1070,1070,1070,0
20240627,164700,41258513,1070,1070,1070,1070,0
20240627,164600,41258513,1070,1070,1070,1070,0
20240627,164500,41258513,1070,1070,1070,1070,0
20240627,164400,41258513,1070,1070,1070,1070,0
20240627,164300,41258513,1070,1070,1070,1070,0
20240627,164200,41258513,1070,1070,1070,1070,0
20240627,164100,41258513,1070,1070,1070,1070,0
20240627,164000,41258513,1070,1070,1070,1070,0
20240627,163900,41258513,1070,1070,1070,1070,0
20240627,163800,41258513,1070,1070,1070,1070,0
20240627,163700,41258513,1070,1070,1070,1070,0
20240627,163600,41258513,1070,1070,1070,1070,0
20240627,163500,41258513,1070,1070,1070,1070,0
20240627,163400,41258513,1070,1070,1070,1070,0
20240627,163300,41258513,1070,1070,1070,1070,0
20240627,163200,41258513,1070,1070,1070,1070,0
20240627,163100,41258513,1070,1070,1070,1070,0
20240627,163000,41258513,1070,1070,1070,1070,0
20240627,162900,41258513,1070,1070,1070,1070,0
20240627,162800,41258513,1070,1070,1070,1070,0
20240627,162700,41258513,1070,1070,1070,1070,0
20240627,162600,41258513,1070,1070,1070,1070,0
20240627,162500,41258513,1070,1070,1070,1070,0
20240627,162400,41258513,1070,1070,1070,1070,0
20240627,162300,41258513,1070,1070,1070,1070,0
20240627,162200,41258513,1070,1070,1070,1070,0
20240627,162100,41258513,1070,1070,1070,1070,0
20240627,162000,41258513,1070,1070,1070,1070,0
20240627,161900,41258513,1070,1070,1070,1070,767
20240627,161800,41258513,1070,1070,1070,1070,0
20240627,161700,41258513,1070,1070,1070,1070,0
20240627,161600,41258513,1070,1070,1070,1070,0
20240627,161500,41258513,1070,1070,1070,1070,0
20240627,161400,41258513,1070,1070,1070,1070,0
20240627,161300,41258513,1070,1070,1070,1070,0
20240627,161200,41258513,1070,1070,1070,1070,0
20240627,161100,41258513,1070,1070,1070,1070,0
20240627,161000,41258513,1070,1070,1070,1070,0
20240627,160900,41258513,1070,1070,1070,1070,0
20240627,160800,41258513,1070,1070,1070,1070,0
20240627,160700,41258513,1070,1070,1070,1070,0
20240627,160600,41258513,1070,1070,1070,1070,0
20240627,160500,41258513,1070,1070,1070,1070,0
20240627,160400,41258513,1070,1070,1070,1070,0
20240627,160300,41258513,1070,1070,1070,1070,0
20240627,160200,41258513,1070,1070,1070,1070,0
20240627,160100,41258513,1070,1070,1070,1070,0
20240627,160000,41258513,1070,1070,1070,1070,0
20240627,155900,41258513,1070,1070,1070,1070,0
20240627,155800,41258513,1070,1070,1070,1070,0
20240627,155700,41258513,1070,1070,1070,1070,0
20240627,155600,41258513,1070,1070,1070,1070,0
20240627,155500,41258513,1070,1070,1070,1070,0
20240627,155400,41258513,1070,1070,1070,1070,0
20240627,155300,41258513,1070,1070,1070,1070,0
20240627,155200,41258513,1070,1070,1070,1070,0
20240627,155100,41258513,1070,1070,1070,1070,0
20240627,155000,41258513,1070,1070,1070,1070,0
20240627,154900,41258513,1070,1070,1070,1070,767
20240627,154800,41258513,1070,1070,1070,1070,0
20240627,154700,41258513,1070,1070,1070,1070,0
20240627,154600,41258513,1070,1070,1070,1070,0
20240627,154500,41258513,1070,1070,1070,1070,0
20240627,154400,41258513,1070,1070,1070,1070,0
20240627,154300,41258513,1070,1070,1070,1070,0
20240627,154200,41258513,1070,1070,1070,1070,0
20240627,154100,41258513,1070,1070,1070,1070,0
20240627,154000,41258513,1070,1070,1070,1070,0
20240627,153900,41258513,1070,1070,1070,1070,0
20240627,153800,41258513,1070,1070,1070,1070,0
20240627,153700,41258513,1070,1070,1070,1070,0
20240627,153600,41258513,1070,1070,1070,1070,0
20240627,153500,41258513,1070,1070,1070,1070,0
20240627,153400,41258513,1070,1070,1070,1070,0
20240627,153300,41258513,1070,1070,1070,1070,0
20240627,153200,41258513,1070,1070,1070,1070,0
20240627,153100,41258513,1070,1070,1070,1070,0
20240627,153000,41258513,1070,1070,1070,1070,767
20240627,152900,40437823,1070,1070,1070,1070,0
20240627,152800,40437823,1070,1070,1070,1070,0
20240627,152700,40437823,1070,1070,1070,1070,0
20240627,152600,40437823,1070,1070,1070,1070,0
20240627,152500,40437823,1070,1070,1070,1070,0
20240627,152400,40437823,1070,1070,1070,1070,0
20240627,152300,40437823,1070,1070,1070,1070,0
20240627,152200,40437823,1070,1070,1070,1070,0
20240627,152100,40437823,1070,1070,1070,1070,0
20240627,152000,40437823,1070,1070,1070,1070,0
20240627,151900,40437823,1070,1069,1070,1069,161
20240627,151800,40265682,1070,1069,1070,1069,111
20240627,151700,40147022,1069,1069,1069,1069,192
20240627,151600,39941774,1070,1070,1070,1070,392
20240627,151500,39522334,1076,1076,1076,1076,0
20240627,151400,39522334,1076,1075,1076,1075,5
20240627,151300,39516958,1070,1070,1070,1070,195
20240627,151200,39308308,1070,1070,1070,1070,198
20240627,151100,39096448,1070,1071,1071,1070,315
20240627,151000,38759347,1075,1075,1075,1075,0
20240627,150900,38759347,1075,1075,1075,1070,811
20240627,150800,37890885,1075,1075,1075,1075,0
20240627,150700,37890885,1075,1075,1075,1075,0
20240627,150600,37890885,1075,1075,1075,1075,0
20240627,150500,37890885,1075,1075,1075,1075,0
20240627,150400,37890885,1075,1075,1075,1075,5
20240627,150300,37885510,1076,1076,1076,1076,0
20240627,150200,37885510,1076,1076,1076,1076,0
20240627,150100,37885510,1076,1076,1076,1076,0
20240627,150000,37885510,1076,1076,1076,1076,0
20240627,145900,37885510,1076,1076,1076,1076,0
20240627,145800,37885510,1076,1076,1076,1076,0
20240627,145700,37885510,1076,1076,1076,1076,0
20240627,145600,37885510,1076,1076,1076,1076,0
20240627,145500,37885510,1076,1076,1076,1076,1
20240627,145400,37884434,1072,1072,1072,1072,0
20240627,145300,37884434,1072,1072,1072,1072,210
20240627,145200,37659314,1072,1072,1072,1072,0
20240627,145100,37659314,1072,1072,1072,1072,0
20240627,145000,37659314,1072,1072,1072,1072,0
20240627,144900,37659314,1072,1072,1072,1072,0
20240627,144800,37659314,1072,1072,1072,1072,0
20240627,144700,37659314,1072,1072,1072,1072,1
20240627,144600,37658242,1071,1071,1071,1071,22
20240627,144500,37634680,1072,1072,1072,1072,0
20240627,144400,37634680,1072,1072,1072,1072,0
20240627,144300,37634680,1072,1072,1072,1072,0
20240627,144200,37634680,1072,1071,1072,1071,52
20240627,144100,37578974,1070,1071,1071,1070,24
20240627,144000,37553292,1070,1070,1070,1070,0
20240627,143900,37553292,1070,1070,1070,1070,0
20240627,143800,37553292,1070,1070,1070,1070,0
20240627,143700,37553292,1070,1070,1070,1070,44
20240627,143600,37506212,1071,1071,1071,1071,0
20240627,143500,37506212,1071,1071,1071,1071,0
20240627,143400,37506212,1071,1071,1071,1071,0
20240627,143300,37506212,1071,1071,1071,1071,0
20240627,143200,37506212,1071,1071,1071,1071,0
20240627,143100,37506212,1071,1071,1071,1071,0
20240627,143000,37506212,1071,1071,1071,1071,0
20240627,142900,37506212,1071,1071,1071,1071,0
20240627,142800,37506212,1071,1071,1071,1071,1
20240627,142700,37505141,1070,1070,1070,1070,0
20240627,142600,37505141,1070,1070,1070,1070,44
20240627,142500,37458061,1070,1070,1070,1070,0
20240627,142400,37458061,1070,1070,1070,1070,0
20240627,142300,37458061,1070,1070,1070,1070,0
20240627,142200,37458061,1070,1070,1070,1070,0
20240627,142100,37458061,1070,1070,1070,1070,22
20240627,142000,37434521,1070,1070,1070,1070,0
20240627,141900,37434521,1070,1070,1070,1070,1
20240627,141800,37433451,1069,1069,1069,1069,0
20240627,141700,37433451,1069,1069,1069,1069,0
20240627,141600,37433451,1069,1069,1069,1069,23
20240627,141500,37408864,1068,1068,1068,1068,0
20240627,141400,37408864,1068,1068,1068,1068,0
20240627,141300,37408864,1068,1069,1069,1068,2000
20240627,141200,35272848,1072,1072,1072,1072,0
20240627,141100,35272848,1072,1072,1072,1072,0
20240627,141000,35272848,1072,1072,1072,1072,0
20240627,140900,35272848,1072,1072,1072,1072,0
20240627,140800,35272848,1072,1072,1072,1072,0
20240627,140700,35272848,1072,1072,1072,1072,0
20240627,140600,35272848,1072,1072,1072,1072,1
20240627,140500,35271776,1070,1070,1070,1070,0
20240627,140400,35271776,1070,1070,1070,1070,0
20240627,140300,35271776,1070,1070,1070,1070,0
20240627,140200,35271776,1070,1070,1070,1070,0
20240627,140100,35271776,1070,1071,1071,1070,21
20240627,140000,35249305,1070,1070,1070,1070,0
20240627,135900,35249305,1070,1070,1070,1070,0
20240627,135800,35249305,1070,1070,1070,1070,0
20240627,135700,35249305,1070,1070,1070,1070,0
20240627,135600,35249305,1070,1070,1070,1070,0
20240627,135500,35249305,1070,1070,1070,1070,22
20240627,135400,35225765,1072,1072,1072,1072,0
20240627,135300,35225765,1072,1072,1072,1072,0
20240627,135200,35225765,1072,1072,1072,1072,0
20240627,135100,35225765,1072,1072,1072,1072,0
20240627,135000,35225765,1072,1072,1072,1072,0
20240627,134900,35225765,1072,1072,1072,1072,0
20240627,134800,35225765,1072,1072,1072,1072,0
20240627,134700,35225765,1072,1072,1072,1072,1
20240627,134600,35224693,1068,1068,1068,1068,0
20240627,134500,35224693,1068,1068,1068,1068,0
20240627,134400,35224693,1068,1070,1070,1068,900
20240627,134300,34263086,1070,1070,1070,1070,0
20240627,134200,34263086,1070,1070,1070,1070,0
20240627,134100,34263086,1070,1070,1070,1070,0
20240627,134000,34263086,1070,1072,1072,1070,100
20240627,133900,34156048,1072,1072,1072,1072,0
20240627,133800,34156048,1072,1072,1072,1072,0
20240627,133700,34156048,1072,1072,1072,1072,0
20240627,133600,34156048,1072,1072,1072,1072,22
20240627,133500,34132464,1072,1072,1072,1072,0
20240627,133400,34132464,1072,1072,1072,1072,0
20240627,133300,34132464,1072,1072,1072,1072,0
20240627,133200,34132464,1072,1072,1072,1072,0
20240627,133100,34132464,1072,1072,1072,1072,22
20240627,133000,34108880,1075,1075,1075,1075,0
20240627,132900,34108880,1075,1075,1075,1075,0
20240627,132800,34108880,1075,1075,1075,1075,0
20240627,132700,34108880,1075,1075,1075,1075,0
20240627,132600,34108880,1075,1075,1075,1075,0
20240627,132500,34108880,1075,1075,1075,1075,0
20240627,132400,34108880,1075,1075,1075,1075,0
20240627,132300,34108880,1075,1075,1075,1075,0
20240627,132200,34108880,1075,1075,1075,1075,0
20240627,132100,34108880,1075,1075,1075,1075,0
20240627,132000,34108880,1075,1075,1075,1075,0
20240627,131900,34108880,1075,1075,1075,1075,0
20240627,131800,34108880,1075,1075,1075,1075,0
20240627,131700,34108880,1075,1075,1075,1075,1
20240627,131600,34107805,1078,1078,1078,1078,0
20240627,131500,34107805,1078,1078,1078,1078,0
20240627,131400,34107805,1078,1078,1078,1078,0
20240627,131300,34107805,1078,1078,1078,1078,0
20240627,131200,34107805,1078,1078,1078,1078,0
20240627,131100,34107805,1078,1074,1078,1074,53
20240627,131000,34050819,1068,1068,1068,1068,0
20240627,130900,34050819,1068,1068,1068,1068,0
20240627,130800,34050819,1068,1068,1068,1068,0
20240627,130700,34050819,1068,1071,1071,1068,789
20240627,130600,33207524,1072,1072,1072,1072,0
20240627,130500,33207524,1072,1072,1072,1072,0
20240627,130400,33207524,1072,1072,1072,1072,0
20240627,130300,33207524,1072,1072,1072,1072,0
20240627,130200,33207524,1072,1072,1072,1072,0
20240627,130100,33207524,1072,1072,1072,1072,1
20240627,130000,33206452,1078,1078,1078,1078,0
20240627,125900,33206452,1078,1078,1078,1078,0
20240627,125800,33206452,1078,1078,1078,1078,0
20240627,125700,33206452,1078,1078,1078,1078,0
20240627,125600,33206452,1078,1078,1078,1078,0
20240627,125500,33206452,1078,1078,1078,1078,0
20240627,125400,33206452,1078,1078,1078,1078,0
20240627,125300,33206452,1078,1078,1078,1078,0
20240627,125200,33206452,1078,1078,1078,1078,0
20240627,125100,33206452,1078,1078,1078,1078,0
20240627,125000,33206452,1078,1078,1078,1078,0
20240627,124900,33206452,1078,1078,1078,1078,0
20240627,124800,33206452,1078,1078,1078,1078,0
20240627,124700,33206452,1078,1078,1078,1078,0
20240627,124600,33206452,1078,1078,1078,1078,0
20240627,124500,33206452,1078,1073,1078,1073,40
20240627,124400,33163512,1073,1073,1073,1073,2
20240627,124300,33161366,1072,1072,1072,1072,0
20240627,124200,33161366,1072,1072,1072,1072,0
20240627,124100,33161366,1072,1072,1072,1072,22
20240627,124000,33137782,1073,1073,1073,1073,0
20240627,123900,33137782,1073,1073,1073,1073,0
20240627,123800,33137782,1073,1071,1073,1071,545
20240627,123700,32553064,1071,1071,1071,1071,0
20240627,123600,32553064,1071,1071,1071,1071,0
20240627,123500,32553064,1071,1071,1071,1071,0
20240627,123400,32553064,1071,1071,1071,1071,0
20240627,123300,32553064,1071,1071,1071,1071,0
20240627,123200,32553064,1071,1071,1071,1071,23
20240627,123100,32528431,1070,1070,1070,1070,22
20240627,123000,32504891,1070,1070,1070,1070,0
20240627,122900,32504891,1070,1070,1070,1070,0
20240627,122800,32504891,1070,1070,1070,1070,40
20240627,122700,32462091,1069,1069,1069,1069,22
20240627,122600,32438573,1070,1070,1070,1070,0
20240627,122500,32438573,1070,1070,1070,1070,0
20240627,122400,32438573,1070,1070,1070,1070,0
20240627,122300,32438573,1070,1070,1070,1070,5
20240627,122200,32433223,1072,1072,1072,1072,0
20240627,122100,32433223,1072,1072,1072,1072,0
20240627,122000,32433223,1072,1072,1072,1072,0
20240627,121900,32433223,1072,1072,1072,1072,0
20240627,121800,32433223,1072,1072,1072,1072,0
20240627,121700,32433223,1072,1072,1072,1072,0
20240627,121600,32433223,1072,1072,1072,1072,0
20240627,121500,32433223,1072,1072,1072,1072,0
20240627,121400,32433223,1072,1072,1072,1072,0
20240627,121300,32433223,1072,1072,1072,1072,0
20240627,121200,32433223,1072,1072,1072,1072,0
20240627,121100,32433223,1072,1072,1072,1072,0
20240627,121000,32433223,1072,1072,1072,1072,0
20240627,120900,32433223,1072,1072,1072,1072,0
20240627,120800,32433223,1072,1072,1072,1072,0
20240627,120700,32433223,1072,1072,1072,1072,0
20240627,120600,32433223,1072,1072,1072,1072,0
20240627,120500,32433223,1072,1072,1072,1072,100
20240627,120400,32326023,1072,1072,1072,1072,0
20240627,120300,32326023,1072,1072,1072,1072,0
20240627,120200,32326023,1072,1072,1072,1072,0
20240627,120100,32326023,1072,1072,1072,1072,0
20240627,120000,32326023,1072,1072,1072,1072,0
20240627,115900,32326023,1072,1072,1072,1072,0
20240627,115800,32326023,1072,1072,1072,1072,0
20240627,115700,32326023,1072,1072,1072,1072,49
20240627,115600,32273495,1072,1072,1072,1072,0
20240627,115500,32273495,1072,1072,1072,1072,0
20240627,115400,32273495,1072,1072,1072,1072,0
20240627,115300,32273495,1072,1072,1072,1072,0
20240627,115200,32273495,1072,1072,1072,1072,0
20240627,115100,32273495,1072,1071,1072,1071,92
20240627,115000,32174941,1069,1069,1069,1069,0
20240627,114900,32174941,1069,1069,1069,1069,175
20240627,114800,31987866,1072,1072,1072,1072,0
20240627,114700,31987866,1072,1072,1072,1072,0
20240627,114600,31987866,1072,1072,1072,1072,0
20240627,114500,31987866,1072,1072,1072,1072,0
20240627,114400,31987866,1072,1072,1072,1072,0
20240627,114300,31987866,1072,1072,1072,1072,0
20240627,114200,31987866,1072,1072,1072,1072,0
20240627,114100,31987866,1072,1072,1072,1072,0
20240627,114000,31987866,1072,1072,1072,1072,0
20240627,113900,31987866,1072,1070,1072,1070,66
20240627,113800,31917180,1069,1069,1069,1069,0
20240627,113700,31917180,1069,1069,1069,1069,0
20240627,113600,31917180,1069,1069,1069,1069,0
20240627,113500,31917180,1069,1069,1069,1069,0
20240627,113400,31917180,1069,1069,1069,1069,0
20240627,113300,31917180,1069,1069,1069,1069,0
20240627,113200,31917180,1069,1069,1069,1069,0
20240627,113100,31917180,1069,1069,1069,1069,0
20240627,113000,31917180,1069,1069,1069,1069,0
20240627,112900,31917180,1069,1071,1071,1069,4000
20240627,112800,27637437,1071,1071,1071,1071,0
20240627,112700,27637437,1071,1071,1071,1071,0
20240627,112600,27637437,1071,1071,1071,1071,22
20240627,112500,27613875,1071,1071,1071,1071,0
20240627,112400,27613875,1071,1071,1071,1071,0
20240627,112300,27613875,1071,1071,1071,1071,0
20240627,112200,27613875,1071,1071,1071,1071,0
20240627,112100,27613875,1071,1071,1071,1071,0
20240627,112000,27613875,1071,1071,1071,1071,0
20240627,111900,27613875,1071,1071,1071,1071,0
20240627,111800,27613875,1071,1071,1071,1071,0
20240627,111700,27613875,1071,1071,1071,1071,0
20240627,111600,27613875,1071,1071,1071,1071,0
20240627,111500,27613875,1071,1071,1071,1071,0
20240627,111400,27613875,1071,1071,1071,1071,0
20240627,111300,27613875,1071,1071,1071,1071,0
20240627,111200,27613875,1071,1071,1071,1071,0
20240627,111100,27613875,1071,1071,1071,1071,0
20240627,111000,27613875,1071,1071,1071,1071,0
20240627,110900,27613875,1071,1071,1071,1071,149
20240627,110800,27454296,1071,1071,1071,1071,0
20240627,110700,27454296,1071,1071,1071,1071,0
20240627,110600,27454296,1071,1071,1071,1071,141
20240627,110500,27303285,1073,1073,1073,1073,0
20240627,110400,27303285,1073,1073,1073,1073,0
20240627,110300,27303285,1073,1073,1073,1073,0
20240627,110200,27303285,1073,1073,1073,1073,0
20240627,110100,27303285,1073,1073,1073,1073,0
20240627,110000,27303285,1073,1073,1073,1073,0
20240627,105900,27303285,1073,1073,1073,1073,0
20240627,105800,27303285,1073,1073,1073,1073,200
20240627,105700,27088685,1076,1076,1076,1076,0
20240627,105600,27088685,1076,1074,1076,1074,30
20240627,105500,27056429,1074,1074,1074,1074,0
20240627,105400,27056429,1074,1074,1074,1074,0
20240627,105300,27056429,1074,1074,1074,1074,0
20240627,105200,27056429,1074,1074,1074,1074,0
20240627,105100,27056429,1074,1074,1074,1074,0
20240627,105000,27056429,1074,1074,1074,1074,0
20240627,104900,27056429,1074,1074,1074,1074,0
20240627,104800,27056429,1074,1074,1074,1074,0
20240627,104700,27056429,1074,1074,1074,1074,0
20240627,104600,27056429,1074,1074,1074,1074,0
20240627,104500,27056429,1074,1074,1074,1074,0
20240627,104400,27056429,1074,1074,1074,1074,0
20240627,104300,27056429,1074,1074,1074,1074,0
20240627,104200,27056429,1074,1074,1074,1074,0
20240627,104100,27056429,1074,1074,1074,1074,998
20240627,104000,25984577,1075,1075,1075,1075,5
20240627,103900,25979202,1075,1075,1075,1075,0
20240627,103800,25979202,1075,1075,1075,1075,1
20240627,103700,25978127,1075,1075,1075,1075,12
20240627,103600,25965227,1075,1075,1075,1075,0
20240627,103500,25965227,1075,1075,1075,1075,0
20240627,103400,25965227,1075,1075,1075,1075,0
20240627,103300,25965227,1075,1075,1075,1075,94
20240627,103200,25864177,1076,1075,1076,1075,13
20240627,103100,25850198,1075,1075,1075,1075,1
20240627,103000,25849123,1076,1076,1076,1070,4
20240627,102900,25844825,1076,1076,1076,1076,1
20240627,102800,25843749,1075,1075,1075,1075,150
20240627,102700,25682499,1075,1075,1075,1075,6
20240627,102600,25676049,1070,1071,1071,1070,2514
20240627,102500,22984912,1071,1075,1075,1071,440
20240627,102400,22513365,1075,1075,1075,1075,2
20240627,102300,22511215,1076,1075,1076,1075,101
20240627,102200,22402639,1076,1075,1076,1075,288
20240627,102100,22092761,1075,1075,1075,1075,0
20240627,102000,22092761,1075,1075,1075,1075,0
20240627,101900,22092761,1075,1075,1075,1075,0
20240627,101800,22092761,1075,1075,1075,1075,0
20240627,101700,22092761,1075,1075,1075,1075,100
20240627,101600,21985261,1076,1076,1076,1076,0
20240627,101500,21985261,1076,1076,1076,1076,0
20240627,101400,21985261,1076,1076,1076,1076,0
20240627,101300,21985261,1076,1076,1076,1076,0
20240627,101200,21985261,1076,1076,1076,1076,1000
20240627,101100,20909261,1076,1076,1076,1076,300
20240627,101000,20586461,1076,1076,1076,1076,0
20240627,100900,20586461,1076,1076,1076,1076,3
20240627,100800,20583233,1076,1076,1076,1076,1
20240627,100700,20582157,1073,1073,1073,1073,0
20240627,100600,20582157,1073,1073,1073,1073,2399
20240627,100500,18008030,1073,1073,1073,1073,5000
20240627,100400,12643030,1073,1073,1073,1073,0
20240627,100300,12643030,1073,1073,1073,1073,0
20240627,100200,12643030,1073,1073,1073,1073,1
20240627,100100,12641957,1071,1071,1071,1071,22
20240627,100000,12618395,1073,1073,1073,1073,100
20240627,095900,12511095,1073,1073,1073,1073,0
20240627,095800,12511095,1073,1073,1073,1073,0
20240627,095700,12511095,1073,1073,1073,1073,0
20240627,095600,12511095,1073,1073,1073,1073,1
20240627,095500,12510022,1073,1073,1073,1073,20
20240627,095400,12488562,1073,1073,1073,1073,27
20240627,095300,12459591,1073,1073,1073,1073,21
20240627,095200,12437058,1073,1073,1073,1073,4
20240627,095100,12432766,1075,1075,1075,1075,0
20240627,095000,12432766,1075,1075,1075,1075,0
20240627,094900,12432766,1075,1075,1075,1075,0
20240627,094800,12432766,1075,1075,1075,1075,0
20240627,094700,12432766,1075,1075,1075,1075,1
20240627,094600,12431691,1070,1070,1070,1070,404
20240627,094500,11999411,1077,1077,1077,1077,0
20240627,094400,11999411,1077,1077,1077,1077,0
20240627,094300,11999411,1077,1077,1077,1077,1
20240627,094200,11998334,1070,1070,1070,1070,0
20240627,094100,11998334,1070,1070,1070,1070,272
20240627,094000,11707294,1079,1079,1079,1079,36
20240627,093900,11668450,1079,1079,1079,1079,1
20240627,093800,11667371,1070,1070,1070,1070,0
20240627,093700,11667371,1070,1080,1080,1070,63
20240627,093600,11599951,1080,1080,1080,1080,0
20240627,093500,11599951,1080,1080,1080,1080,0
20240627,093400,11599951,1080,1072,1080,1067,1001
20240627,093300,10528897,1072,1072,1072,1072,0
20240627,093200,10528897,1072,1072,1072,1072,0
20240627,093100,10528897,1072,1072,1072,1072,0
20240627,093000,10528897,1072,1072,1072,1072,0
20240627,092900,10528897,1072,1072,1072,1072,1
20240627,092800,10527825,1073,1073,1073,1073,1
20240627,092700,10526752,1073,1073,1073,1073,0
20240627,092600,10526752,1073,1073,1073,1073,0
20240627,092500,10526752,1073,1073,1073,1073,18
20240627,092400,10507438,1073,1073,1073,1073,0
20240627,092300,10507438,1073,1073,1073,1073,1
20240627,092200,10506365,1073,1073,1073,1073,0
20240627,092100,10506365,1073,1073,1073,1073,0
20240627,092000,10506365,1073,1073,1073,1073,0
20240627,091900,10506365,1073,1073,1073,1073,2
20240627,091800,10504219,1073,1073,1073,1073,3
20240627,091700,10501000,1073,1073,1073,1073,1
20240627,091600,10499927,1071,1071,1071,1071,0
20240627,091500,10499927,1071,1071,1071,1071,0
20240627,091400,10499927,1071,1071,1071,1071,0
20240627,091300,10499927,1071,1071,1071,1071,50
20240627,091200,10446377,1071,1071,1071,1071,146
20240627,091100,10290011,1071,1070,1071,1070,300
20240627,091000,9968858,1070,1070,1070,1070,0
20240627,090900,9968858,1070,1070,1070,1070,10
20240627,090800,9958158,1071,1071,1071,1071,0
20240627,090700,9958158,1071,1071,1071,1071,0
20240627,090600,9958158,1071,1071,1071,1071,0
20240627,090500,9958158,1071,1071,1071,1071,0
20240627,090400,9958158,1071,1071,1071,1071,0
20240627,090300,9958158,1071,1071,1071,1071,1
20240627,090200,9957087,1071,1071,1071,1071,0
20240627,090100,9957087,1071,1071,1071,1071,0
20240627,090000,9957087,1071,1071,1071,1071,9297