KissMeData/079170/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,195700,19454640,7090,7090,7090,7090,215
20240628,195600,19454640,7090,7090,7090,7090,0
20240628,195500,19454640,7090,7090,7090,7090,0
20240628,195400,19454640,7090,7090,7090,7090,0
20240628,195300,19454640,7090,7090,7090,7090,0
20240628,195200,19454640,7090,7090,7090,7090,0
20240628,195100,19454640,7090,7090,7090,7090,0
20240628,195000,19454640,7090,7090,7090,7090,0
20240628,194900,19454640,7090,7090,7090,7090,0
20240628,194800,19454640,7090,7090,7090,7090,0
20240628,194700,19454640,7090,7090,7090,7090,0
20240628,194600,19454640,7090,7090,7090,7090,0
20240628,194500,19454640,7090,7090,7090,7090,0
20240628,194400,19454640,7090,7090,7090,7090,0
20240628,194300,19454640,7090,7090,7090,7090,0
20240628,194200,19454640,7090,7090,7090,7090,0
20240628,194100,19454640,7090,7090,7090,7090,0
20240628,194000,19454640,7090,7090,7090,7090,0
20240628,193900,19454640,7090,7090,7090,7090,0
20240628,193800,19454640,7090,7090,7090,7090,0
20240628,193700,19454640,7090,7090,7090,7090,0
20240628,193600,19454640,7090,7090,7090,7090,0
20240628,193500,19454640,7090,7090,7090,7090,0
20240628,193400,19454640,7090,7090,7090,7090,0
20240628,193300,19454640,7090,7090,7090,7090,0
20240628,193200,19454640,7090,7090,7090,7090,0
20240628,193100,19454640,7090,7090,7090,7090,0
20240628,193000,19454640,7090,7090,7090,7090,0
20240628,192900,19454640,7090,7090,7090,7090,0
20240628,192800,19454640,7090,7090,7090,7090,0
20240628,192700,19454640,7090,7090,7090,7090,215
20240628,192600,19454640,7090,7090,7090,7090,0
20240628,192500,19454640,7090,7090,7090,7090,0
20240628,192400,19454640,7090,7090,7090,7090,0
20240628,192300,19454640,7090,7090,7090,7090,0
20240628,192200,19454640,7090,7090,7090,7090,0
20240628,192100,19454640,7090,7090,7090,7090,0
20240628,192000,19454640,7090,7090,7090,7090,0
20240628,191900,19454640,7090,7090,7090,7090,0
20240628,191800,19454640,7090,7090,7090,7090,0
20240628,191700,19454640,7090,7090,7090,7090,0
20240628,191600,19454640,7090,7090,7090,7090,0
20240628,191500,19454640,7090,7090,7090,7090,0
20240628,191400,19454640,7090,7090,7090,7090,0
20240628,191300,19454640,7090,7090,7090,7090,0
20240628,191200,19454640,7090,7090,7090,7090,0
20240628,191100,19454640,7090,7090,7090,7090,0
20240628,191000,19454640,7090,7090,7090,7090,0
20240628,190900,19454640,7090,7090,7090,7090,0
20240628,190800,19454640,7090,7090,7090,7090,0
20240628,190700,19454640,7090,7090,7090,7090,0
20240628,190600,19454640,7090,7090,7090,7090,0
20240628,190500,19454640,7090,7090,7090,7090,0
20240628,190400,19454640,7090,7090,7090,7090,0
20240628,190300,19454640,7090,7090,7090,7090,0
20240628,190200,19454640,7090,7090,7090,7090,0
20240628,190100,19454640,7090,7090,7090,7090,0
20240628,190000,19454640,7090,7090,7090,7090,0
20240628,185900,19454640,7090,7090,7090,7090,0
20240628,185800,19454640,7090,7090,7090,7090,0
20240628,185700,19454640,7090,7090,7090,7090,215
20240628,185600,19454640,7090,7090,7090,7090,0
20240628,185500,19454640,7090,7090,7090,7090,0
20240628,185400,19454640,7090,7090,7090,7090,0
20240628,185300,19454640,7090,7090,7090,7090,0
20240628,185200,19454640,7090,7090,7090,7090,0
20240628,185100,19454640,7090,7090,7090,7090,0
20240628,185000,19454640,7090,7090,7090,7090,0
20240628,184900,19454640,7090,7090,7090,7090,0
20240628,184800,19454640,7090,7090,7090,7090,0
20240628,184700,19454640,7090,7090,7090,7090,0
20240628,184600,19454640,7090,7090,7090,7090,0
20240628,184500,19454640,7090,7090,7090,7090,0
20240628,184400,19454640,7090,7090,7090,7090,0
20240628,184300,19454640,7090,7090,7090,7090,0
20240628,184200,19454640,7090,7090,7090,7090,0
20240628,184100,19454640,7090,7090,7090,7090,0
20240628,184000,19454640,7090,7090,7090,7090,0
20240628,183900,19454640,7090,7090,7090,7090,0
20240628,183800,19454640,7090,7090,7090,7090,0
20240628,183700,19454640,7090,7090,7090,7090,0
20240628,183600,19454640,7090,7090,7090,7090,0
20240628,183500,19454640,7090,7090,7090,7090,0
20240628,183400,19454640,7090,7090,7090,7090,0
20240628,183300,19454640,7090,7090,7090,7090,0
20240628,183200,19454640,7090,7090,7090,7090,0
20240628,183100,19454640,7090,7090,7090,7090,0
20240628,183000,19454640,7090,7090,7090,7090,0
20240628,182900,19454640,7090,7090,7090,7090,0
20240628,182800,19454640,7090,7090,7090,7090,0
20240628,182700,19454640,7090,7090,7090,7090,215
20240628,182600,19454640,7090,7090,7090,7090,0
20240628,182500,19454640,7090,7090,7090,7090,0
20240628,182400,19454640,7090,7090,7090,7090,0
20240628,182300,19454640,7090,7090,7090,7090,0
20240628,182200,19454640,7090,7090,7090,7090,0
20240628,182100,19454640,7090,7090,7090,7090,0
20240628,182000,19454640,7090,7090,7090,7090,0
20240628,181900,19454640,7090,7090,7090,7090,0
20240628,181800,19454640,7090,7090,7090,7090,0
20240628,181700,19454640,7090,7090,7090,7090,0
20240628,181600,19454640,7090,7090,7090,7090,0
20240628,181500,19454640,7090,7090,7090,7090,0
20240628,181400,19454640,7090,7090,7090,7090,0
20240628,181300,19454640,7090,7090,7090,7090,0
20240628,181200,19454640,7090,7090,7090,7090,0
20240628,181100,19454640,7090,7090,7090,7090,0
20240628,181000,19454640,7090,7090,7090,7090,0
20240628,180900,19454640,7090,7090,7090,7090,0
20240628,180800,19454640,7090,7090,7090,7090,0
20240628,180700,19454640,7090,7090,7090,7090,0
20240628,180600,19454640,7090,7090,7090,7090,0
20240628,180500,19454640,7090,7090,7090,7090,0
20240628,180400,19454640,7090,7090,7090,7090,0
20240628,180300,19454640,7090,7090,7090,7090,0
20240628,180200,19454640,7090,7090,7090,7090,0
20240628,180100,19454640,7090,7090,7090,7090,0
20240628,180000,19454640,7090,7090,7090,7090,0
20240628,175900,19454640,7090,7090,7090,7090,0
20240628,175800,19454640,7090,7090,7090,7090,0
20240628,175700,19454640,7090,7090,7090,7090,215
20240628,175600,19454640,7090,7090,7090,7090,0
20240628,175500,19454640,7090,7090,7090,7090,0
20240628,175400,19454640,7090,7090,7090,7090,0
20240628,175300,19454640,7090,7090,7090,7090,0
20240628,175200,19454640,7090,7090,7090,7090,0
20240628,175100,19454640,7090,7090,7090,7090,0
20240628,175000,19454640,7090,7090,7090,7090,0
20240628,174900,19454640,7090,7090,7090,7090,0
20240628,174800,19454640,7090,7090,7090,7090,0
20240628,174700,19454640,7090,7090,7090,7090,0
20240628,174600,19454640,7090,7090,7090,7090,0
20240628,174500,19454640,7090,7090,7090,7090,0
20240628,174400,19454640,7090,7090,7090,7090,0
20240628,174300,19454640,7090,7090,7090,7090,0
20240628,174200,19454640,7090,7090,7090,7090,0
20240628,174100,19454640,7090,7090,7090,7090,0
20240628,174000,19454640,7090,7090,7090,7090,0
20240628,173900,19454640,7090,7090,7090,7090,0
20240628,173800,19454640,7090,7090,7090,7090,0
20240628,173700,19454640,7090,7090,7090,7090,0
20240628,173600,19454640,7090,7090,7090,7090,0
20240628,173500,19454640,7090,7090,7090,7090,0
20240628,173400,19454640,7090,7090,7090,7090,0
20240628,173300,19454640,7090,7090,7090,7090,0
20240628,173200,19454640,7090,7090,7090,7090,0
20240628,173100,19454640,7090,7090,7090,7090,0
20240628,173000,19454640,7090,7090,7090,7090,0
20240628,172900,19454640,7090,7090,7090,7090,0
20240628,172800,19454640,7090,7090,7090,7090,0
20240628,172700,19454640,7090,7090,7090,7090,215
20240628,172600,19454640,7090,7090,7090,7090,0
20240628,172500,19454640,7090,7090,7090,7090,0
20240628,172400,19454640,7090,7090,7090,7090,0
20240628,172300,19454640,7090,7090,7090,7090,0
20240628,172200,19454640,7090,7090,7090,7090,0
20240628,172100,19454640,7090,7090,7090,7090,0
20240628,172000,19454640,7090,7090,7090,7090,0
20240628,171900,19454640,7090,7090,7090,7090,0
20240628,171800,19454640,7090,7090,7090,7090,0
20240628,171700,19454640,7090,7090,7090,7090,0
20240628,171600,19454640,7090,7090,7090,7090,0
20240628,171500,19454640,7090,7090,7090,7090,0
20240628,171400,19454640,7090,7090,7090,7090,0
20240628,171300,19454640,7090,7090,7090,7090,0
20240628,171200,19454640,7090,7090,7090,7090,0
20240628,171100,19454640,7090,7090,7090,7090,0
20240628,171000,19454640,7090,7090,7090,7090,0
20240628,170900,19454640,7090,7090,7090,7090,0
20240628,170800,19454640,7090,7090,7090,7090,0
20240628,170700,19454640,7090,7090,7090,7090,0
20240628,170600,19454640,7090,7090,7090,7090,0
20240628,170500,19454640,7090,7090,7090,7090,0
20240628,170400,19454640,7090,7090,7090,7090,0
20240628,170300,19454640,7090,7090,7090,7090,0
20240628,170200,19454640,7090,7090,7090,7090,0
20240628,170100,19454640,7090,7090,7090,7090,0
20240628,170000,19454640,7090,7090,7090,7090,0
20240628,165900,19454640,7090,7090,7090,7090,0
20240628,165800,19454640,7090,7090,7090,7090,0
20240628,165700,19454640,7090,7090,7090,7090,215
20240628,165600,19454640,7090,7090,7090,7090,0
20240628,165500,19454640,7090,7090,7090,7090,0
20240628,165400,19454640,7090,7090,7090,7090,0
20240628,165300,19454640,7090,7090,7090,7090,0
20240628,165200,19454640,7090,7090,7090,7090,0
20240628,165100,19454640,7090,7090,7090,7090,0
20240628,165000,19454640,7090,7090,7090,7090,0
20240628,164900,19454640,7090,7090,7090,7090,0
20240628,164800,19454640,7090,7090,7090,7090,0
20240628,164700,19454640,7090,7090,7090,7090,0
20240628,164600,19454640,7090,7090,7090,7090,0
20240628,164500,19454640,7090,7090,7090,7090,0
20240628,164400,19454640,7090,7090,7090,7090,0
20240628,164300,19454640,7090,7090,7090,7090,0
20240628,164200,19454640,7090,7090,7090,7090,0
20240628,164100,19454640,7090,7090,7090,7090,0
20240628,164000,19454640,7090,7090,7090,7090,0
20240628,163900,19454640,7090,7090,7090,7090,0
20240628,163800,19454640,7090,7090,7090,7090,0
20240628,163700,19454640,7090,7090,7090,7090,0
20240628,163600,19454640,7090,7090,7090,7090,0
20240628,163500,19454640,7090,7090,7090,7090,0
20240628,163400,19454640,7090,7090,7090,7090,0
20240628,163300,19454640,7090,7090,7090,7090,0
20240628,163200,19454640,7090,7090,7090,7090,0
20240628,163100,19454640,7090,7090,7090,7090,0
20240628,163000,19454640,7090,7090,7090,7090,0
20240628,162900,19454640,7090,7090,7090,7090,0
20240628,162800,19454640,7090,7090,7090,7090,0
20240628,162700,19454640,7090,7090,7090,7090,215
20240628,162600,19454640,7090,7090,7090,7090,0
20240628,162500,19454640,7090,7090,7090,7090,0
20240628,162400,19454640,7090,7090,7090,7090,0
20240628,162300,19454640,7090,7090,7090,7090,0
20240628,162200,19454640,7090,7090,7090,7090,0
20240628,162100,19454640,7090,7090,7090,7090,0
20240628,162000,19454640,7090,7090,7090,7090,0
20240628,161900,19454640,7090,7090,7090,7090,0
20240628,161800,19454640,7090,7090,7090,7090,0
20240628,161700,19454640,7090,7090,7090,7090,0
20240628,161600,19454640,7090,7090,7090,7090,0
20240628,161500,19454640,7090,7090,7090,7090,0
20240628,161400,19454640,7090,7090,7090,7090,0
20240628,161300,19454640,7090,7090,7090,7090,0
20240628,161200,19454640,7090,7090,7090,7090,0
20240628,161100,19454640,7090,7090,7090,7090,0
20240628,161000,19454640,7090,7090,7090,7090,0
20240628,160900,19454640,7090,7090,7090,7090,0
20240628,160800,19454640,7090,7090,7090,7090,0
20240628,160700,19454640,7090,7090,7090,7090,0
20240628,160600,19454640,7090,7090,7090,7090,0
20240628,160500,19454640,7090,7090,7090,7090,0
20240628,160400,19454640,7090,7090,7090,7090,0
20240628,160300,19454640,7090,7090,7090,7090,0
20240628,160200,19454640,7090,7090,7090,7090,0
20240628,160100,19454640,7090,7090,7090,7090,0
20240628,160000,19454640,7090,7090,7090,7090,0
20240628,155900,19454640,7090,7090,7090,7090,0
20240628,155800,19454640,7090,7090,7090,7090,0
20240628,155700,19454640,7090,7090,7090,7090,215
20240628,155600,19454640,7090,7090,7090,7090,0
20240628,155500,19454640,7090,7090,7090,7090,0
20240628,155400,19454640,7090,7090,7090,7090,0
20240628,155300,19454640,7090,7090,7090,7090,0
20240628,155200,19454640,7090,7090,7090,7090,0
20240628,155100,19454640,7090,7090,7090,7090,0
20240628,155000,19454640,7090,7090,7090,7090,0
20240628,154900,19454640,7090,7090,7090,7090,0
20240628,154800,19454640,7090,7090,7090,7090,0
20240628,154700,19454640,7090,7090,7090,7090,0
20240628,154600,19454640,7090,7090,7090,7090,0
20240628,154500,19454640,7090,7090,7090,7090,0
20240628,154400,19454640,7090,7090,7090,7090,0
20240628,154300,19454640,7090,7090,7090,7090,0
20240628,154200,19454640,7090,7090,7090,7090,0
20240628,154100,19454640,7090,7090,7090,7090,0
20240628,154000,19454640,7090,7090,7090,7090,0
20240628,153900,19454640,7090,7090,7090,7090,0
20240628,153800,19454640,7090,7090,7090,7090,0
20240628,153700,19454640,7090,7090,7090,7090,0
20240628,153600,19454640,7090,7090,7090,7090,0
20240628,153500,19454640,7090,7090,7090,7090,0
20240628,153400,19454640,7090,7090,7090,7090,0
20240628,153300,19454640,7090,7090,7090,7090,0
20240628,153200,19454640,7090,7090,7090,7090,0
20240628,153100,19454640,7090,7090,7090,7090,0
20240628,153000,19454640,7090,7090,7090,7090,215
20240628,152900,17930290,7120,7120,7120,7120,0
20240628,152800,17930290,7120,7120,7120,7120,0
20240628,152700,17930290,7120,7120,7120,7120,0
20240628,152600,17930290,7120,7120,7120,7120,0
20240628,152500,17930290,7120,7120,7120,7120,0
20240628,152400,17930290,7120,7120,7120,7120,0
20240628,152300,17930290,7120,7120,7120,7120,0
20240628,152200,17930290,7120,7120,7120,7120,0
20240628,152100,17930290,7120,7120,7120,7120,0
20240628,152000,17930290,7120,7120,7120,7120,0
20240628,151900,17930290,7120,7120,7120,7120,1
20240628,151800,17923170,7100,7100,7100,7100,0
20240628,151700,17923170,7100,7100,7100,7100,10
20240628,151600,17852170,7120,7120,7120,7120,0
20240628,151500,17852170,7120,7120,7120,7120,0
20240628,151400,17852170,7120,7120,7120,7120,0
20240628,151300,17852170,7120,7120,7120,7120,0
20240628,151200,17852170,7120,7120,7120,7120,1
20240628,151100,17845050,7110,7110,7110,7110,100
20240628,151000,17134050,7100,7100,7100,7100,0
20240628,150900,17134050,7100,7100,7100,7100,0
20240628,150800,17134050,7100,7100,7100,7100,0
20240628,150700,17134050,7100,7100,7100,7100,0
20240628,150600,17134050,7100,7100,7100,7100,3
20240628,150500,17112750,7130,7130,7130,7130,0
20240628,150400,17112750,7130,7130,7130,7130,0
20240628,150300,17112750,7130,7130,7130,7130,0
20240628,150200,17112750,7130,7130,7130,7130,0
20240628,150100,17112750,7130,7130,7130,7130,0
20240628,150000,17112750,7130,7130,7130,7130,0
20240628,145900,17112750,7130,7130,7130,7130,0
20240628,145800,17112750,7130,7130,7130,7130,0
20240628,145700,17112750,7130,7130,7130,7130,0
20240628,145600,17112750,7130,7130,7130,7130,0
20240628,145500,17112750,7130,7130,7130,7130,0
20240628,145400,17112750,7130,7130,7130,7130,0
20240628,145300,17112750,7130,7130,7130,7130,0
20240628,145200,17112750,7130,7130,7130,7130,0
20240628,145100,17112750,7130,7130,7130,7130,0
20240628,145000,17112750,7130,7130,7130,7130,0
20240628,144900,17112750,7130,7130,7130,7130,0
20240628,144800,17112750,7130,7130,7130,7130,0
20240628,144700,17112750,7130,7130,7130,7130,0
20240628,144600,17112750,7130,7130,7130,7130,0
20240628,144500,17112750,7130,7130,7130,7130,0
20240628,144400,17112750,7130,7130,7130,7130,0
20240628,144300,17112750,7130,7130,7130,7130,0
20240628,144200,17112750,7130,7130,7130,7130,0
20240628,144100,17112750,7130,7130,7130,7130,0
20240628,144000,17112750,7130,7130,7130,7130,0
20240628,143900,17112750,7130,7130,7130,7130,0
20240628,143800,17112750,7130,7130,7130,7130,0
20240628,143700,17112750,7130,7130,7130,7130,0
20240628,143600,17112750,7130,7130,7130,7130,0
20240628,143500,17112750,7130,7130,7130,7130,0
20240628,143400,17112750,7130,7130,7130,7130,0
20240628,143300,17112750,7130,7130,7130,7130,0
20240628,143200,17112750,7130,7090,7130,7090,11
20240628,143100,17034720,7130,7130,7130,7130,0
20240628,143000,17034720,7130,7130,7130,7130,0
20240628,142900,17034720,7130,7130,7130,7130,0
20240628,142800,17034720,7130,7130,7130,7130,0
20240628,142700,17034720,7130,7130,7130,7130,0
20240628,142600,17034720,7130,7130,7130,7130,0
20240628,142500,17034720,7130,7130,7130,7130,0
20240628,142400,17034720,7130,7130,7130,7130,0
20240628,142300,17034720,7130,7130,7130,7130,0
20240628,142200,17034720,7130,7130,7130,7130,1
20240628,142100,17027590,7090,7090,7090,7090,0
20240628,142000,17027590,7090,7090,7090,7090,0
20240628,141900,17027590,7090,7090,7090,7090,0
20240628,141800,17027590,7090,7090,7090,7090,0
20240628,141700,17027590,7090,7090,7090,7090,0
20240628,141600,17027590,7090,7090,7090,7090,0
20240628,141500,17027590,7090,7090,7090,7090,0
20240628,141400,17027590,7090,7090,7090,7090,0
20240628,141300,17027590,7090,7090,7090,7090,0
20240628,141200,17027590,7090,7090,7090,7090,0
20240628,141100,17027590,7090,7090,7090,7090,0
20240628,141000,17027590,7090,7090,7090,7090,0
20240628,140900,17027590,7090,7090,7090,7090,0
20240628,140800,17027590,7090,7090,7090,7090,0
20240628,140700,17027590,7090,7090,7090,7090,0
20240628,140600,17027590,7090,7090,7090,7090,2
20240628,140500,17013410,7080,7080,7080,7080,0
20240628,140400,17013410,7080,7080,7080,7080,0
20240628,140300,17013410,7080,7080,7080,7080,0
20240628,140200,17013410,7080,7080,7080,7080,0
20240628,140100,17013410,7080,7080,7080,7080,0
20240628,140000,17013410,7080,7080,7080,7080,0
20240628,135900,17013410,7080,7080,7080,7080,0
20240628,135800,17013410,7080,7080,7080,7080,0
20240628,135700,17013410,7080,7080,7080,7080,0
20240628,135600,17013410,7080,7080,7080,7080,0
20240628,135500,17013410,7080,7080,7080,7080,0
20240628,135400,17013410,7080,7080,7080,7080,0
20240628,135300,17013410,7080,7080,7080,7080,0
20240628,135200,17013410,7080,7080,7080,7080,20
20240628,135100,16871810,7080,7080,7080,7080,0
20240628,135000,16871810,7080,7080,7080,7080,0
20240628,134900,16871810,7080,7080,7080,7080,0
20240628,134800,16871810,7080,7080,7080,7080,0
20240628,134700,16871810,7080,7080,7080,7080,0
20240628,134600,16871810,7080,7080,7080,7080,0
20240628,134500,16871810,7080,7080,7080,7080,0
20240628,134400,16871810,7080,7080,7080,7080,0
20240628,134300,16871810,7080,7080,7080,7080,0
20240628,134200,16871810,7080,7080,7080,7080,0
20240628,134100,16871810,7080,7080,7080,7080,0
20240628,134000,16871810,7080,7080,7080,7080,0
20240628,133900,16871810,7080,7080,7080,7080,10
20240628,133800,16801010,7130,7130,7130,7130,0
20240628,133700,16801010,7130,7130,7130,7130,0
20240628,133600,16801010,7130,7130,7130,7130,0
20240628,133500,16801010,7130,7130,7130,7130,0
20240628,133400,16801010,7130,7130,7130,7130,0
20240628,133300,16801010,7130,7130,7130,7130,0
20240628,133200,16801010,7130,7130,7130,7130,0
20240628,133100,16801010,7130,7130,7130,7130,0
20240628,133000,16801010,7130,7130,7130,7130,0
20240628,132900,16801010,7130,7130,7130,7130,0
20240628,132800,16801010,7130,7130,7130,7130,0
20240628,132700,16801010,7130,7130,7130,7130,0
20240628,132600,16801010,7130,7130,7130,7130,0
20240628,132500,16801010,7130,7130,7130,7130,0
20240628,132400,16801010,7130,7130,7130,7130,0
20240628,132300,16801010,7130,7090,7130,7090,2
20240628,132200,16786790,7080,7080,7080,7080,0
20240628,132100,16786790,7080,7080,7080,7080,0
20240628,132000,16786790,7080,7080,7080,7080,0
20240628,131900,16786790,7080,7080,7080,7080,0
20240628,131800,16786790,7080,7080,7080,7080,0
20240628,131700,16786790,7080,7080,7080,7080,0
20240628,131600,16786790,7080,7080,7080,7080,30
20240628,131500,16574390,7080,7080,7080,7080,0
20240628,131400,16574390,7080,7080,7080,7080,0
20240628,131300,16574390,7080,7080,7080,7080,0
20240628,131200,16574390,7080,7080,7080,7080,500
20240628,131100,13034390,7080,7080,7080,7080,0
20240628,131000,13034390,7080,7080,7080,7080,0
20240628,130900,13034390,7080,7080,7080,7080,0
20240628,130800,13034390,7080,7080,7080,7080,0
20240628,130700,13034390,7080,7080,7080,7080,0
20240628,130600,13034390,7080,7080,7080,7080,0
20240628,130500,13034390,7080,7080,7080,7080,0
20240628,130400,13034390,7080,7080,7080,7080,0
20240628,130300,13034390,7080,7110,7110,7080,202
20240628,130200,11604170,7120,7120,7120,7120,0
20240628,130100,11604170,7120,7120,7120,7120,0
20240628,130000,11604170,7120,7120,7120,7120,0
20240628,125900,11604170,7120,7120,7120,7120,0
20240628,125800,11604170,7120,7120,7120,7120,0
20240628,125700,11604170,7120,7120,7120,7120,0
20240628,125600,11604170,7120,7120,7120,7120,0
20240628,125500,11604170,7120,7090,7130,7090,8
20240628,125400,11547380,7080,7080,7080,7080,0
20240628,125300,11547380,7080,7080,7080,7080,0
20240628,125200,11547380,7080,7080,7080,7080,0
20240628,125100,11547380,7080,7080,7080,7080,0
20240628,125000,11547380,7080,7080,7080,7080,0
20240628,124900,11547380,7080,7080,7080,7080,0
20240628,124800,11547380,7080,7080,7080,7080,0
20240628,124700,11547380,7080,7080,7080,7080,0
20240628,124600,11547380,7080,7080,7080,7080,0
20240628,124500,11547380,7080,7080,7080,7080,0
20240628,124400,11547380,7080,7080,7080,7080,0
20240628,124300,11547380,7080,7080,7080,7080,0
20240628,124200,11547380,7080,7080,7080,7080,0
20240628,124100,11547380,7080,7080,7080,7080,0
20240628,124000,11547380,7080,7080,7080,7080,0
20240628,123900,11547380,7080,7080,7080,7080,0
20240628,123800,11547380,7080,7080,7080,7080,0
20240628,123700,11547380,7080,7080,7080,7080,0
20240628,123600,11547380,7080,7080,7080,7080,0
20240628,123500,11547380,7080,7080,7080,7080,39
20240628,123400,11271260,7090,7090,7090,7090,0
20240628,123300,11271260,7090,7090,7090,7090,0
20240628,123200,11271260,7090,7090,7090,7090,100
20240628,123100,10562260,7090,7090,7090,7090,0
20240628,123000,10562260,7090,7090,7090,7090,0
20240628,122900,10562260,7090,7090,7090,7090,0
20240628,122800,10562260,7090,7090,7090,7090,1
20240628,122700,10555170,7080,7080,7080,7080,0
20240628,122600,10555170,7080,7080,7080,7080,0
20240628,122500,10555170,7080,7080,7080,7080,0
20240628,122400,10555170,7080,7080,7080,7080,0
20240628,122300,10555170,7080,7080,7080,7080,0
20240628,122200,10555170,7080,7080,7080,7080,0
20240628,122100,10555170,7080,7080,7080,7080,20
20240628,122000,10413570,7080,7080,7080,7080,0
20240628,121900,10413570,7080,7080,7080,7080,0
20240628,121800,10413570,7080,7080,7080,7080,0
20240628,121700,10413570,7080,7080,7080,7080,0
20240628,121600,10413570,7080,7080,7080,7080,0
20240628,121500,10413570,7080,7080,7080,7080,0
20240628,121400,10413570,7080,7080,7080,7080,0
20240628,121300,10413570,7080,7080,7080,7080,0
20240628,121200,10413570,7080,7080,7080,7080,0
20240628,121100,10413570,7080,7080,7080,7080,0
20240628,121000,10413570,7080,7080,7080,7080,0
20240628,120900,10413570,7080,7080,7080,7080,30
20240628,120800,10201170,7090,7090,7090,7090,0
20240628,120700,10201170,7090,7090,7090,7090,20
20240628,120600,10059370,7120,7120,7120,7120,0
20240628,120500,10059370,7120,7120,7120,7120,0
20240628,120400,10059370,7120,7120,7120,7120,0
20240628,120300,10059370,7120,7120,7120,7120,0
20240628,120200,10059370,7120,7120,7120,7120,0
20240628,120100,10059370,7120,7120,7120,7120,0
20240628,120000,10059370,7120,7120,7120,7120,0
20240628,115900,10059370,7120,7120,7120,7120,0
20240628,115800,10059370,7120,7120,7120,7120,0
20240628,115700,10059370,7120,7120,7120,7120,0
20240628,115600,10059370,7120,7120,7120,7120,0
20240628,115500,10059370,7120,7120,7120,7120,2
20240628,115400,10045130,7120,7120,7120,7120,0
20240628,115300,10045130,7120,7120,7120,7120,0
20240628,115200,10045130,7120,7120,7120,7120,0
20240628,115100,10045130,7120,7120,7120,7120,0
20240628,115000,10045130,7120,7120,7120,7120,0
20240628,114900,10045130,7120,7120,7120,7120,0
20240628,114800,10045130,7120,7120,7120,7120,0
20240628,114700,10045130,7120,7120,7120,7120,0
20240628,114600,10045130,7120,7120,7120,7120,0
20240628,114500,10045130,7120,7120,7120,7120,0
20240628,114400,10045130,7120,7120,7120,7120,0
20240628,114300,10045130,7120,7120,7120,7120,0
20240628,114200,10045130,7120,7120,7120,7120,0
20240628,114100,10045130,7120,7120,7120,7120,0
20240628,114000,10045130,7120,7120,7120,7120,0
20240628,113900,10045130,7120,7120,7120,7120,0
20240628,113800,10045130,7120,7120,7120,7120,40
20240628,113700,9760330,7120,7120,7120,7120,0
20240628,113600,9760330,7120,7120,7120,7120,0
20240628,113500,9760330,7120,7120,7120,7120,0
20240628,113400,9760330,7120,7120,7120,7120,0
20240628,113300,9760330,7120,7120,7120,7120,0
20240628,113200,9760330,7120,7120,7120,7120,0
20240628,113100,9760330,7120,7120,7120,7120,100
20240628,113000,9048330,7080,7080,7080,7080,0
20240628,112900,9048330,7080,7080,7080,7080,0
20240628,112800,9048330,7080,7080,7080,7080,0
20240628,112700,9048330,7080,7080,7080,7080,0
20240628,112600,9048330,7080,7080,7080,7080,15
20240628,112500,8942130,7080,7080,7080,7080,0
20240628,112400,8942130,7080,7080,7080,7080,0
20240628,112300,8942130,7080,7080,7080,7080,0
20240628,112200,8942130,7080,7080,7080,7080,0
20240628,112100,8942130,7080,7080,7080,7080,0
20240628,112000,8942130,7080,7080,7080,7080,0
20240628,111900,8942130,7080,7080,7080,7080,0
20240628,111800,8942130,7080,7080,7080,7080,0
20240628,111700,8942130,7080,7080,7080,7080,0
20240628,111600,8942130,7080,7080,7080,7080,0
20240628,111500,8942130,7080,7080,7080,7080,0
20240628,111400,8942130,7080,7080,7080,7080,0
20240628,111300,8942130,7080,7080,7080,7080,0
20240628,111200,8942130,7080,7080,7080,7080,0
20240628,111100,8942130,7080,7080,7080,7080,0
20240628,111000,8942130,7080,7090,7090,7080,44
20240628,110900,8630570,7080,7080,7080,7080,0
20240628,110800,8630570,7080,7080,7080,7080,0
20240628,110700,8630570,7080,7080,7080,7080,0
20240628,110600,8630570,7080,7080,7080,7080,0
20240628,110500,8630570,7080,7080,7080,7080,0
20240628,110400,8630570,7080,7080,7080,7080,0
20240628,110300,8630570,7080,7080,7080,7080,0
20240628,110200,8630570,7080,7080,7080,7080,0
20240628,110100,8630570,7080,7080,7080,7080,0
20240628,110000,8630570,7080,7080,7080,7080,0
20240628,105900,8630570,7080,7080,7080,7080,0
20240628,105800,8630570,7080,7080,7080,7080,0
20240628,105700,8630570,7080,7080,7080,7080,0
20240628,105600,8630570,7080,7080,7080,7080,0
20240628,105500,8630570,7080,7080,7080,7080,0
20240628,105400,8630570,7080,7080,7080,7080,0
20240628,105300,8630570,7080,7080,7080,7080,0
20240628,105200,8630570,7080,7080,7080,7080,0
20240628,105100,8630570,7080,7080,7080,7080,0
20240628,105000,8630570,7080,7080,7080,7080,0
20240628,104900,8630570,7080,7080,7080,7080,0
20240628,104800,8630570,7080,7080,7080,7080,0
20240628,104700,8630570,7080,7080,7080,7080,0
20240628,104600,8630570,7080,7080,7080,7080,0
20240628,104500,8630570,7080,7080,7080,7080,0
20240628,104400,8630570,7080,7080,7080,7080,0
20240628,104300,8630570,7080,7080,7080,7080,300
20240628,104200,6506570,7070,7070,7070,7070,0
20240628,104100,6506570,7070,7070,7070,7070,0
20240628,104000,6506570,7070,7070,7070,7070,0
20240628,103900,6506570,7070,7070,7070,7070,0
20240628,103800,6506570,7070,7070,7070,7070,0
20240628,103700,6506570,7070,7070,7070,7070,0
20240628,103600,6506570,7070,7070,7070,7070,0
20240628,103500,6506570,7070,7070,7070,7070,0
20240628,103400,6506570,7070,7070,7070,7070,0
20240628,103300,6506570,7070,7070,7070,7070,0
20240628,103200,6506570,7070,7070,7070,7070,0
20240628,103100,6506570,7070,7070,7070,7070,0
20240628,103000,6506570,7070,7070,7070,7070,55
20240628,102900,6117720,7070,7070,7070,7070,0
20240628,102800,6117720,7070,7070,7070,7070,0
20240628,102700,6117720,7070,7070,7070,7070,0
20240628,102600,6117720,7070,7070,7070,7070,0
20240628,102500,6117720,7070,7080,7080,7070,100
20240628,102400,5410060,7080,7080,7080,7080,0
20240628,102300,5410060,7080,7080,7080,7080,0
20240628,102200,5410060,7080,7080,7080,7080,0
20240628,102100,5410060,7080,7080,7080,7080,0
20240628,102000,5410060,7080,7080,7080,7080,140
20240628,101900,4418860,7080,7080,7080,7080,0
20240628,101800,4418860,7080,7080,7080,7080,0
20240628,101700,4418860,7080,7080,7080,7080,22
20240628,101600,4263100,7090,7090,7090,7090,0
20240628,101500,4263100,7090,7090,7090,7090,0
20240628,101400,4263100,7090,7090,7090,7090,0
20240628,101300,4263100,7090,7090,7090,7090,60
20240628,101200,3837700,7090,7090,7090,7090,0
20240628,101100,3837700,7090,7090,7090,7090,76
20240628,101000,3298860,7090,7090,7090,7090,3
20240628,100900,3277590,7090,7090,7090,7090,3
20240628,100800,3256320,7090,7100,7100,7090,100
20240628,100700,2547240,7100,7100,7100,7100,130
20240628,100600,1624240,7100,7110,7110,7100,8
20240628,100500,1567390,7110,7120,7120,7110,41
20240628,100400,1275870,7120,7120,7120,7120,0
20240628,100300,1275870,7120,7120,7120,7120,0
20240628,100200,1275870,7120,7120,7120,7120,0
20240628,100100,1275870,7120,7120,7120,7120,0
20240628,100000,1275870,7120,7120,7120,7120,0
20240628,095900,1275870,7120,7120,7120,7120,0
20240628,095800,1275870,7120,7120,7120,7120,0
20240628,095700,1275870,7120,7120,7120,7120,6
20240628,095600,1233150,7150,7150,7150,7150,0
20240628,095500,1233150,7150,7150,7150,7150,0
20240628,095400,1233150,7150,7150,7150,7150,0
20240628,095300,1233150,7150,7150,7150,7150,0
20240628,095200,1233150,7150,7150,7150,7150,0
20240628,095100,1233150,7150,7150,7150,7150,0
20240628,095000,1233150,7150,7150,7150,7150,0
20240628,094900,1233150,7150,7150,7150,7150,0
20240628,094800,1233150,7150,7150,7150,7150,0
20240628,094700,1233150,7150,7150,7150,7150,0
20240628,094600,1233150,7150,7150,7150,7150,0
20240628,094500,1233150,7150,7150,7150,7150,1
20240628,094400,1226000,7130,7130,7130,7130,0
20240628,094300,1226000,7130,7130,7130,7130,0
20240628,094200,1226000,7130,7130,7130,7130,5
20240628,094100,1190350,7130,7130,7130,7130,0
20240628,094000,1190350,7130,7130,7130,7130,0
20240628,093900,1190350,7130,7130,7130,7130,6
20240628,093800,1147570,7140,7140,7140,7140,0
20240628,093700,1147570,7140,7140,7140,7140,0
20240628,093600,1147570,7140,7140,7140,7140,3
20240628,093500,1126150,7140,7140,7140,7140,0
20240628,093400,1126150,7140,7140,7140,7140,0
20240628,093300,1126150,7140,7140,7140,7140,0
20240628,093200,1126150,7140,7140,7140,7140,0
20240628,093100,1126150,7140,7140,7140,7140,0
20240628,093000,1126150,7140,7140,7140,7140,0
20240628,092900,1126150,7140,7140,7140,7140,0
20240628,092800,1126150,7140,7140,7140,7140,0
20240628,092700,1126150,7140,7140,7140,7140,0
20240628,092600,1126150,7140,7140,7140,7140,0
20240628,092500,1126150,7140,7140,7140,7140,0
20240628,092400,1126150,7140,7140,7140,7140,0
20240628,092300,1126150,7140,7140,7140,7140,0
20240628,092200,1126150,7140,7140,7140,7140,0
20240628,092100,1126150,7140,7140,7140,7140,0
20240628,092000,1126150,7140,7140,7140,7140,0
20240628,091900,1126150,7140,7140,7140,7140,0
20240628,091800,1126150,7140,7140,7140,7140,1
20240628,091700,1119010,7120,7120,7120,7120,0
20240628,091600,1119010,7120,7120,7120,7120,5
20240628,091500,1083410,7120,7120,7120,7120,0
20240628,091400,1083410,7120,7120,7120,7120,0
20240628,091300,1083410,7120,7120,7120,7120,0
20240628,091200,1083410,7120,7120,7120,7120,0
20240628,091100,1083410,7120,7120,7120,7120,0
20240628,091000,1083410,7120,7120,7120,7120,0
20240628,090900,1083410,7120,7120,7120,7120,0
20240628,090800,1083410,7120,7120,7120,7120,0
20240628,090700,1083410,7120,7120,7120,7120,0
20240628,090600,1083410,7120,7120,7120,7120,0
20240628,090500,1083410,7120,7120,7120,7120,0
20240628,090400,1083410,7120,7120,7120,7120,0
20240628,090300,1083410,7120,7120,7120,7120,0
20240628,090200,1083410,7120,7120,7120,7120,0
20240628,090100,1083410,7120,7130,7130,7120,112
20240628,090000,285910,7150,7150,7150,7140,40