KissMeData/123750/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,202000,35043951,1826,1826,1826,1826,3
20240627,201900,35043951,1826,1826,1826,1826,0
20240627,201800,35043951,1826,1826,1826,1826,0
20240627,201700,35043951,1826,1826,1826,1826,0
20240627,201600,35043951,1826,1826,1826,1826,0
20240627,201500,35043951,1826,1826,1826,1826,0
20240627,201400,35043951,1826,1826,1826,1826,0
20240627,201300,35043951,1826,1826,1826,1826,0
20240627,201200,35043951,1826,1826,1826,1826,0
20240627,201100,35043951,1826,1826,1826,1826,0
20240627,201000,35043951,1826,1826,1826,1826,0
20240627,200900,35043951,1826,1826,1826,1826,0
20240627,200800,35043951,1826,1826,1826,1826,0
20240627,200700,35043951,1826,1826,1826,1826,0
20240627,200600,35043951,1826,1826,1826,1826,0
20240627,200500,35043951,1826,1826,1826,1826,0
20240627,200400,35043951,1826,1826,1826,1826,0
20240627,200300,35043951,1826,1826,1826,1826,0
20240627,200200,35043951,1826,1826,1826,1826,0
20240627,200100,35043951,1826,1826,1826,1826,0
20240627,200000,35043951,1826,1826,1826,1826,0
20240627,195900,35043951,1826,1826,1826,1826,0
20240627,195800,35043951,1826,1826,1826,1826,0
20240627,195700,35043951,1826,1826,1826,1826,0
20240627,195600,35043951,1826,1826,1826,1826,0
20240627,195500,35043951,1826,1826,1826,1826,0
20240627,195400,35043951,1826,1826,1826,1826,0
20240627,195300,35043951,1826,1826,1826,1826,0
20240627,195200,35043951,1826,1826,1826,1826,0
20240627,195100,35043951,1826,1826,1826,1826,0
20240627,195000,35043951,1826,1826,1826,1826,3
20240627,194900,35043951,1826,1826,1826,1826,0
20240627,194800,35043951,1826,1826,1826,1826,0
20240627,194700,35043951,1826,1826,1826,1826,0
20240627,194600,35043951,1826,1826,1826,1826,0
20240627,194500,35043951,1826,1826,1826,1826,0
20240627,194400,35043951,1826,1826,1826,1826,0
20240627,194300,35043951,1826,1826,1826,1826,0
20240627,194200,35043951,1826,1826,1826,1826,0
20240627,194100,35043951,1826,1826,1826,1826,0
20240627,194000,35043951,1826,1826,1826,1826,0
20240627,193900,35043951,1826,1826,1826,1826,0
20240627,193800,35043951,1826,1826,1826,1826,0
20240627,193700,35043951,1826,1826,1826,1826,0
20240627,193600,35043951,1826,1826,1826,1826,0
20240627,193500,35043951,1826,1826,1826,1826,0
20240627,193400,35043951,1826,1826,1826,1826,0
20240627,193300,35043951,1826,1826,1826,1826,0
20240627,193200,35043951,1826,1826,1826,1826,0
20240627,193100,35043951,1826,1826,1826,1826,0
20240627,193000,35043951,1826,1826,1826,1826,0
20240627,192900,35043951,1826,1826,1826,1826,0
20240627,192800,35043951,1826,1826,1826,1826,0
20240627,192700,35043951,1826,1826,1826,1826,0
20240627,192600,35043951,1826,1826,1826,1826,0
20240627,192500,35043951,1826,1826,1826,1826,0
20240627,192400,35043951,1826,1826,1826,1826,0
20240627,192300,35043951,1826,1826,1826,1826,0
20240627,192200,35043951,1826,1826,1826,1826,0
20240627,192100,35043951,1826,1826,1826,1826,0
20240627,192000,35043951,1826,1826,1826,1826,3
20240627,191900,35043951,1826,1826,1826,1826,0
20240627,191800,35043951,1826,1826,1826,1826,0
20240627,191700,35043951,1826,1826,1826,1826,0
20240627,191600,35043951,1826,1826,1826,1826,0
20240627,191500,35043951,1826,1826,1826,1826,0
20240627,191400,35043951,1826,1826,1826,1826,0
20240627,191300,35043951,1826,1826,1826,1826,0
20240627,191200,35043951,1826,1826,1826,1826,0
20240627,191100,35043951,1826,1826,1826,1826,0
20240627,191000,35043951,1826,1826,1826,1826,0
20240627,190900,35043951,1826,1826,1826,1826,0
20240627,190800,35043951,1826,1826,1826,1826,0
20240627,190700,35043951,1826,1826,1826,1826,0
20240627,190600,35043951,1826,1826,1826,1826,0
20240627,190500,35043951,1826,1826,1826,1826,0
20240627,190400,35043951,1826,1826,1826,1826,0
20240627,190300,35043951,1826,1826,1826,1826,0
20240627,190200,35043951,1826,1826,1826,1826,0
20240627,190100,35043951,1826,1826,1826,1826,0
20240627,190000,35043951,1826,1826,1826,1826,0
20240627,185900,35043951,1826,1826,1826,1826,0
20240627,185800,35043951,1826,1826,1826,1826,0
20240627,185700,35043951,1826,1826,1826,1826,0
20240627,185600,35043951,1826,1826,1826,1826,0
20240627,185500,35043951,1826,1826,1826,1826,0
20240627,185400,35043951,1826,1826,1826,1826,0
20240627,185300,35043951,1826,1826,1826,1826,0
20240627,185200,35043951,1826,1826,1826,1826,0
20240627,185100,35043951,1826,1826,1826,1826,0
20240627,185000,35043951,1826,1826,1826,1826,3
20240627,184900,35043951,1826,1826,1826,1826,0
20240627,184800,35043951,1826,1826,1826,1826,0
20240627,184700,35043951,1826,1826,1826,1826,0
20240627,184600,35043951,1826,1826,1826,1826,0
20240627,184500,35043951,1826,1826,1826,1826,0
20240627,184400,35043951,1826,1826,1826,1826,0
20240627,184300,35043951,1826,1826,1826,1826,0
20240627,184200,35043951,1826,1826,1826,1826,0
20240627,184100,35043951,1826,1826,1826,1826,0
20240627,184000,35043951,1826,1826,1826,1826,0
20240627,183900,35043951,1826,1826,1826,1826,0
20240627,183800,35043951,1826,1826,1826,1826,0
20240627,183700,35043951,1826,1826,1826,1826,0
20240627,183600,35043951,1826,1826,1826,1826,0
20240627,183500,35043951,1826,1826,1826,1826,0
20240627,183400,35043951,1826,1826,1826,1826,0
20240627,183300,35043951,1826,1826,1826,1826,0
20240627,183200,35043951,1826,1826,1826,1826,0
20240627,183100,35043951,1826,1826,1826,1826,0
20240627,183000,35043951,1826,1826,1826,1826,0
20240627,182900,35043951,1826,1826,1826,1826,0
20240627,182800,35043951,1826,1826,1826,1826,0
20240627,182700,35043951,1826,1826,1826,1826,0
20240627,182600,35043951,1826,1826,1826,1826,0
20240627,182500,35043951,1826,1826,1826,1826,0
20240627,182400,35043951,1826,1826,1826,1826,0
20240627,182300,35043951,1826,1826,1826,1826,0
20240627,182200,35043951,1826,1826,1826,1826,0
20240627,182100,35043951,1826,1826,1826,1826,0
20240627,182000,35043951,1826,1826,1826,1826,3
20240627,181900,35043951,1826,1826,1826,1826,0
20240627,181800,35043951,1826,1826,1826,1826,0
20240627,181700,35043951,1826,1826,1826,1826,0
20240627,181600,35043951,1826,1826,1826,1826,0
20240627,181500,35043951,1826,1826,1826,1826,0
20240627,181400,35043951,1826,1826,1826,1826,0
20240627,181300,35043951,1826,1826,1826,1826,0
20240627,181200,35043951,1826,1826,1826,1826,0
20240627,181100,35043951,1826,1826,1826,1826,0
20240627,181000,35043951,1826,1826,1826,1826,0
20240627,180900,35043951,1826,1826,1826,1826,0
20240627,180800,35043951,1826,1826,1826,1826,0
20240627,180700,35043951,1826,1826,1826,1826,0
20240627,180600,35043951,1826,1826,1826,1826,0
20240627,180500,35043951,1826,1826,1826,1826,0
20240627,180400,35043951,1826,1826,1826,1826,0
20240627,180300,35043951,1826,1826,1826,1826,0
20240627,180200,35043951,1826,1826,1826,1826,0
20240627,180100,35043951,1826,1826,1826,1826,0
20240627,180000,35043951,1826,1826,1826,1826,0
20240627,175900,35043951,1826,1826,1826,1826,0
20240627,175800,35043951,1826,1826,1826,1826,0
20240627,175700,35043951,1826,1826,1826,1826,0
20240627,175600,35043951,1826,1826,1826,1826,0
20240627,175500,35043951,1826,1826,1826,1826,0
20240627,175400,35043951,1826,1826,1826,1826,0
20240627,175300,35043951,1826,1826,1826,1826,0
20240627,175200,35043951,1826,1826,1826,1826,0
20240627,175100,35043951,1826,1826,1826,1826,0
20240627,175000,35043951,1826,1826,1826,1826,3
20240627,174900,35043951,1826,1826,1826,1826,0
20240627,174800,35043951,1826,1826,1826,1826,0
20240627,174700,35043951,1826,1826,1826,1826,0
20240627,174600,35043951,1826,1826,1826,1826,0
20240627,174500,35043951,1826,1826,1826,1826,0
20240627,174400,35043951,1826,1826,1826,1826,0
20240627,174300,35043951,1826,1826,1826,1826,0
20240627,174200,35043951,1826,1826,1826,1826,0
20240627,174100,35043951,1826,1826,1826,1826,0
20240627,174000,35043951,1826,1826,1826,1826,0
20240627,173900,35043951,1826,1826,1826,1826,0
20240627,173800,35043951,1826,1826,1826,1826,0
20240627,173700,35043951,1826,1826,1826,1826,0
20240627,173600,35043951,1826,1826,1826,1826,0
20240627,173500,35043951,1826,1826,1826,1826,0
20240627,173400,35043951,1826,1826,1826,1826,0
20240627,173300,35043951,1826,1826,1826,1826,0
20240627,173200,35043951,1826,1826,1826,1826,0
20240627,173100,35043951,1826,1826,1826,1826,0
20240627,173000,35043951,1826,1826,1826,1826,0
20240627,172900,35043951,1826,1826,1826,1826,0
20240627,172800,35043951,1826,1826,1826,1826,0
20240627,172700,35043951,1826,1826,1826,1826,0
20240627,172600,35043951,1826,1826,1826,1826,0
20240627,172500,35043951,1826,1826,1826,1826,0
20240627,172400,35043951,1826,1826,1826,1826,0
20240627,172300,35043951,1826,1826,1826,1826,0
20240627,172200,35043951,1826,1826,1826,1826,0
20240627,172100,35043951,1826,1826,1826,1826,0
20240627,172000,35043951,1826,1826,1826,1826,3
20240627,171900,35043951,1826,1826,1826,1826,0
20240627,171800,35043951,1826,1826,1826,1826,0
20240627,171700,35043951,1826,1826,1826,1826,0
20240627,171600,35043951,1826,1826,1826,1826,0
20240627,171500,35043951,1826,1826,1826,1826,0
20240627,171400,35043951,1826,1826,1826,1826,0
20240627,171300,35043951,1826,1826,1826,1826,0
20240627,171200,35043951,1826,1826,1826,1826,0
20240627,171100,35043951,1826,1826,1826,1826,0
20240627,171000,35043951,1826,1826,1826,1826,0
20240627,170900,35043951,1826,1826,1826,1826,0
20240627,170800,35043951,1826,1826,1826,1826,0
20240627,170700,35043951,1826,1826,1826,1826,0
20240627,170600,35043951,1826,1826,1826,1826,0
20240627,170500,35043951,1826,1826,1826,1826,0
20240627,170400,35043951,1826,1826,1826,1826,0
20240627,170300,35043951,1826,1826,1826,1826,0
20240627,170200,35043951,1826,1826,1826,1826,0
20240627,170100,35043951,1826,1826,1826,1826,0
20240627,170000,35043951,1826,1826,1826,1826,0
20240627,165900,35043951,1826,1826,1826,1826,0
20240627,165800,35043951,1826,1826,1826,1826,0
20240627,165700,35043951,1826,1826,1826,1826,0
20240627,165600,35043951,1826,1826,1826,1826,0
20240627,165500,35043951,1826,1826,1826,1826,0
20240627,165400,35043951,1826,1826,1826,1826,0
20240627,165300,35043951,1826,1826,1826,1826,0
20240627,165200,35043951,1826,1826,1826,1826,0
20240627,165100,35043951,1826,1826,1826,1826,0
20240627,165000,35043951,1826,1826,1826,1826,3
20240627,164900,35043951,1826,1826,1826,1826,0
20240627,164800,35043951,1826,1826,1826,1826,0
20240627,164700,35043951,1826,1826,1826,1826,0
20240627,164600,35043951,1826,1826,1826,1826,0
20240627,164500,35043951,1826,1826,1826,1826,0
20240627,164400,35043951,1826,1826,1826,1826,0
20240627,164300,35043951,1826,1826,1826,1826,0
20240627,164200,35043951,1826,1826,1826,1826,0
20240627,164100,35043951,1826,1826,1826,1826,0
20240627,164000,35043951,1826,1826,1826,1826,0
20240627,163900,35043951,1826,1826,1826,1826,0
20240627,163800,35043951,1826,1826,1826,1826,0
20240627,163700,35043951,1826,1826,1826,1826,0
20240627,163600,35043951,1826,1826,1826,1826,0
20240627,163500,35043951,1826,1826,1826,1826,0
20240627,163400,35043951,1826,1826,1826,1826,0
20240627,163300,35043951,1826,1826,1826,1826,0
20240627,163200,35043951,1826,1826,1826,1826,0
20240627,163100,35043951,1826,1826,1826,1826,0
20240627,163000,35043951,1826,1826,1826,1826,0
20240627,162900,35043951,1826,1826,1826,1826,0
20240627,162800,35043951,1826,1826,1826,1826,0
20240627,162700,35043951,1826,1826,1826,1826,0
20240627,162600,35043951,1826,1826,1826,1826,0
20240627,162500,35043951,1826,1826,1826,1826,0
20240627,162400,35043951,1826,1826,1826,1826,0
20240627,162300,35043951,1826,1826,1826,1826,0
20240627,162200,35043951,1826,1826,1826,1826,0
20240627,162100,35043951,1826,1826,1826,1826,0
20240627,162000,35043951,1826,1826,1826,1826,3
20240627,161900,35043951,1826,1826,1826,1826,0
20240627,161800,35043951,1826,1826,1826,1826,0
20240627,161700,35043951,1826,1826,1826,1826,0
20240627,161600,35043951,1826,1826,1826,1826,0
20240627,161500,35043951,1826,1826,1826,1826,0
20240627,161400,35043951,1826,1826,1826,1826,0
20240627,161300,35043951,1826,1826,1826,1826,0
20240627,161200,35043951,1826,1826,1826,1826,0
20240627,161100,35043951,1826,1826,1826,1826,0
20240627,161000,35043951,1826,1826,1826,1826,0
20240627,160900,35043951,1826,1826,1826,1826,0
20240627,160800,35043951,1826,1826,1826,1826,0
20240627,160700,35043951,1826,1826,1826,1826,0
20240627,160600,35043951,1826,1826,1826,1826,0
20240627,160500,35043951,1826,1826,1826,1826,0
20240627,160400,35043951,1826,1826,1826,1826,0
20240627,160300,35043951,1826,1826,1826,1826,0
20240627,160200,35043951,1826,1826,1826,1826,0
20240627,160100,35043951,1826,1826,1826,1826,0
20240627,160000,35043951,1826,1826,1826,1826,0
20240627,155900,35043951,1826,1826,1826,1826,0
20240627,155800,35043951,1826,1826,1826,1826,0
20240627,155700,35043951,1826,1826,1826,1826,0
20240627,155600,35043951,1826,1826,1826,1826,0
20240627,155500,35043951,1826,1826,1826,1826,0
20240627,155400,35043951,1826,1826,1826,1826,0
20240627,155300,35043951,1826,1826,1826,1826,0
20240627,155200,35043951,1826,1826,1826,1826,0
20240627,155100,35043951,1826,1826,1826,1826,0
20240627,155000,35043951,1826,1826,1826,1826,3
20240627,154900,35043951,1826,1826,1826,1826,0
20240627,154800,35043951,1826,1826,1826,1826,0
20240627,154700,35043951,1826,1826,1826,1826,0
20240627,154600,35043951,1826,1826,1826,1826,0
20240627,154500,35043951,1826,1826,1826,1826,0
20240627,154400,35043951,1826,1826,1826,1826,0
20240627,154300,35043951,1826,1826,1826,1826,0
20240627,154200,35043951,1826,1826,1826,1826,0
20240627,154100,35043951,1826,1826,1826,1826,0
20240627,154000,35043951,1826,1826,1826,1826,0
20240627,153900,35043951,1826,1826,1826,1826,0
20240627,153800,35043951,1826,1826,1826,1826,0
20240627,153700,35043951,1826,1826,1826,1826,0
20240627,153600,35043951,1826,1826,1826,1826,0
20240627,153500,35043951,1826,1826,1826,1826,0
20240627,153400,35043951,1826,1826,1826,1826,0
20240627,153300,35043951,1826,1826,1826,1826,0
20240627,153200,35043951,1826,1826,1826,1826,0
20240627,153100,35043951,1826,1826,1826,1826,0
20240627,153000,35043951,1826,1826,1826,1826,3
20240627,152900,35038473,1826,1826,1826,1826,0
20240627,152800,35038473,1826,1826,1826,1826,0
20240627,152700,35038473,1826,1826,1826,1826,0
20240627,152600,35038473,1826,1826,1826,1826,0
20240627,152500,35038473,1826,1826,1826,1826,0
20240627,152400,35038473,1826,1826,1826,1826,0
20240627,152300,35038473,1826,1826,1826,1826,0
20240627,152200,35038473,1826,1826,1826,1826,0
20240627,152100,35038473,1826,1826,1826,1826,0
20240627,152000,35038473,1826,1826,1826,1826,0
20240627,151900,35038473,1826,1826,1826,1826,1
20240627,151800,35036647,1826,1826,1826,1826,8
20240627,151700,35022039,1826,1826,1826,1826,754
20240627,151600,33645235,1826,1826,1826,1826,0
20240627,151500,33645235,1826,1826,1826,1826,0
20240627,151400,33645235,1826,1827,1827,1826,909
20240627,151300,31984592,1828,1828,1828,1828,0
20240627,151200,31984592,1828,1828,1828,1828,0
20240627,151100,31984592,1828,1828,1828,1828,0
20240627,151000,31984592,1828,1828,1828,1828,496
20240627,150900,31077904,1829,1829,1829,1829,0
20240627,150800,31077904,1829,1829,1829,1829,0
20240627,150700,31077904,1829,1829,1829,1829,0
20240627,150600,31077904,1829,1829,1829,1829,0
20240627,150500,31077904,1829,1829,1829,1829,0
20240627,150400,31077904,1829,1829,1829,1829,0
20240627,150300,31077904,1829,1829,1829,1829,0
20240627,150200,31077904,1829,1829,1829,1829,0
20240627,150100,31077904,1829,1829,1829,1829,0
20240627,150000,31077904,1829,1829,1829,1829,0
20240627,145900,31077904,1829,1829,1829,1829,0
20240627,145800,31077904,1829,1829,1829,1829,0
20240627,145700,31077904,1829,1829,1829,1829,0
20240627,145600,31077904,1829,1829,1829,1829,0
20240627,145500,31077904,1829,1829,1829,1829,0
20240627,145400,31077904,1829,1829,1829,1829,0
20240627,145300,31077904,1829,1829,1829,1829,0
20240627,145200,31077904,1829,1829,1829,1829,0
20240627,145100,31077904,1829,1829,1829,1829,0
20240627,145000,31077904,1829,1829,1829,1829,0
20240627,144900,31077904,1829,1829,1829,1829,0
20240627,144800,31077904,1829,1829,1829,1829,0
20240627,144700,31077904,1829,1829,1829,1829,0
20240627,144600,31077904,1829,1829,1829,1829,0
20240627,144500,31077904,1829,1829,1829,1829,0
20240627,144400,31077904,1829,1829,1829,1829,0
20240627,144300,31077904,1829,1829,1829,1829,0
20240627,144200,31077904,1829,1829,1829,1829,0
20240627,144100,31077904,1829,1829,1829,1829,0
20240627,144000,31077904,1829,1829,1829,1829,0
20240627,143900,31077904,1829,1829,1829,1829,0
20240627,143800,31077904,1829,1829,1829,1829,0
20240627,143700,31077904,1829,1829,1829,1829,0
20240627,143600,31077904,1829,1829,1829,1829,0
20240627,143500,31077904,1829,1829,1829,1829,0
20240627,143400,31077904,1829,1829,1829,1829,0
20240627,143300,31077904,1829,1829,1829,1829,0
20240627,143200,31077904,1829,1829,1829,1829,0
20240627,143100,31077904,1829,1829,1829,1829,0
20240627,143000,31077904,1829,1829,1829,1829,0
20240627,142900,31077904,1829,1829,1829,1829,0
20240627,142800,31077904,1829,1829,1829,1829,0
20240627,142700,31077904,1829,1829,1829,1829,0
20240627,142600,31077904,1829,1829,1829,1829,0
20240627,142500,31077904,1829,1829,1829,1829,0
20240627,142400,31077904,1829,1829,1829,1829,0
20240627,142300,31077904,1829,1829,1829,1829,0
20240627,142200,31077904,1829,1829,1829,1829,0
20240627,142100,31077904,1829,1829,1829,1829,0
20240627,142000,31077904,1829,1829,1829,1829,0
20240627,141900,31077904,1829,1829,1829,1829,0
20240627,141800,31077904,1829,1829,1829,1829,0
20240627,141700,31077904,1829,1829,1829,1829,0
20240627,141600,31077904,1829,1829,1829,1829,0
20240627,141500,31077904,1829,1829,1829,1829,100
20240627,141400,30895004,1828,1828,1828,1828,0
20240627,141300,30895004,1828,1828,1828,1828,0
20240627,141200,30895004,1828,1828,1828,1828,0
20240627,141100,30895004,1828,1828,1828,1828,0
20240627,141000,30895004,1828,1828,1828,1828,0
20240627,140900,30895004,1828,1828,1828,1828,0
20240627,140800,30895004,1828,1828,1828,1828,5
20240627,140700,30885864,1829,1829,1829,1829,0
20240627,140600,30885864,1829,1829,1829,1829,0
20240627,140500,30885864,1829,1829,1829,1829,0
20240627,140400,30885864,1829,1829,1829,1829,0
20240627,140300,30885864,1829,1829,1829,1829,100
20240627,140200,30702964,1829,1829,1829,1829,0
20240627,140100,30702964,1829,1829,1829,1829,0
20240627,140000,30702964,1829,1829,1829,1829,0
20240627,135900,30702964,1829,1829,1829,1829,0
20240627,135800,30702964,1829,1829,1829,1829,0
20240627,135700,30702964,1829,1829,1829,1829,0
20240627,135600,30702964,1829,1829,1829,1829,0
20240627,135500,30702964,1829,1829,1829,1829,0
20240627,135400,30702964,1829,1829,1829,1829,0
20240627,135300,30702964,1829,1829,1829,1829,0
20240627,135200,30702964,1829,1829,1829,1829,5
20240627,135100,30693819,1829,1829,1829,1829,0
20240627,135000,30693819,1829,1829,1829,1829,0
20240627,134900,30693819,1829,1829,1829,1829,0
20240627,134800,30693819,1829,1829,1829,1829,0
20240627,134700,30693819,1829,1829,1829,1829,0
20240627,134600,30693819,1829,1829,1829,1829,0
20240627,134500,30693819,1829,1829,1829,1829,0
20240627,134400,30693819,1829,1829,1829,1829,0
20240627,134300,30693819,1829,1829,1829,1829,0
20240627,134200,30693819,1829,1829,1829,1829,0
20240627,134100,30693819,1829,1829,1829,1829,0
20240627,134000,30693819,1829,1829,1829,1829,0
20240627,133900,30693819,1829,1829,1829,1829,0
20240627,133800,30693819,1829,1829,1829,1829,0
20240627,133700,30693819,1829,1829,1829,1829,0
20240627,133600,30693819,1829,1829,1829,1829,0
20240627,133500,30693819,1829,1829,1829,1829,0
20240627,133400,30693819,1829,1829,1829,1829,0
20240627,133300,30693819,1829,1829,1829,1829,0
20240627,133200,30693819,1829,1829,1829,1829,0
20240627,133100,30693819,1829,1829,1829,1829,0
20240627,133000,30693819,1829,1829,1829,1829,0
20240627,132900,30693819,1829,1829,1829,1829,0
20240627,132800,30693819,1829,1829,1829,1829,0
20240627,132700,30693819,1829,1829,1829,1829,0
20240627,132600,30693819,1829,1829,1829,1829,0
20240627,132500,30693819,1829,1829,1829,1829,3
20240627,132400,30688332,1828,1828,1828,1828,0
20240627,132300,30688332,1828,1828,1828,1828,0
20240627,132200,30688332,1828,1828,1828,1828,0
20240627,132100,30688332,1828,1828,1828,1828,0
20240627,132000,30688332,1828,1828,1828,1828,0
20240627,131900,30688332,1828,1828,1828,1828,326
20240627,131800,30092404,1829,1829,1829,1829,0
20240627,131700,30092404,1829,1829,1829,1829,0
20240627,131600,30092404,1829,1829,1829,1829,0
20240627,131500,30092404,1829,1829,1829,1829,0
20240627,131400,30092404,1829,1829,1829,1829,0
20240627,131300,30092404,1829,1830,1830,1829,274
20240627,131200,29591243,1829,1829,1829,1829,0
20240627,131100,29591243,1829,1829,1829,1829,0
20240627,131000,29591243,1829,1829,1829,1829,0
20240627,130900,29591243,1829,1829,1829,1829,0
20240627,130800,29591243,1829,1829,1829,1829,0
20240627,130700,29591243,1829,1829,1829,1829,0
20240627,130600,29591243,1829,1829,1829,1829,0
20240627,130500,29591243,1829,1829,1829,1829,0
20240627,130400,29591243,1829,1829,1829,1829,0
20240627,130300,29591243,1829,1829,1829,1829,0
20240627,130200,29591243,1829,1829,1829,1829,0
20240627,130100,29591243,1829,1829,1829,1829,0
20240627,130000,29591243,1829,1829,1829,1829,0
20240627,125900,29591243,1829,1829,1829,1829,0
20240627,125800,29591243,1829,1829,1829,1829,0
20240627,125700,29591243,1829,1829,1829,1829,0
20240627,125600,29591243,1829,1829,1829,1829,0
20240627,125500,29591243,1829,1829,1829,1829,0
20240627,125400,29591243,1829,1829,1829,1829,0
20240627,125300,29591243,1829,1829,1829,1829,0
20240627,125200,29591243,1829,1829,1829,1829,0
20240627,125100,29591243,1829,1829,1829,1829,0
20240627,125000,29591243,1829,1829,1829,1829,0
20240627,124900,29591243,1829,1829,1829,1829,0
20240627,124800,29591243,1829,1829,1829,1829,0
20240627,124700,29591243,1829,1829,1829,1829,0
20240627,124600,29591243,1829,1829,1829,1829,0
20240627,124500,29591243,1829,1829,1829,1829,0
20240627,124400,29591243,1829,1829,1829,1829,0
20240627,124300,29591243,1829,1829,1829,1829,0
20240627,124200,29591243,1829,1829,1829,1829,0
20240627,124100,29591243,1829,1829,1829,1829,0
20240627,124000,29591243,1829,1829,1829,1829,0
20240627,123900,29591243,1829,1829,1829,1829,0
20240627,123800,29591243,1829,1829,1829,1829,0
20240627,123700,29591243,1829,1829,1829,1829,0
20240627,123600,29591243,1829,1829,1829,1829,0
20240627,123500,29591243,1829,1829,1829,1829,0
20240627,123400,29591243,1829,1829,1829,1829,0
20240627,123300,29591243,1829,1829,1829,1829,0
20240627,123200,29591243,1829,1829,1829,1829,0
20240627,123100,29591243,1829,1829,1829,1829,0
20240627,123000,29591243,1829,1829,1829,1829,0
20240627,122900,29591243,1829,1829,1829,1829,0
20240627,122800,29591243,1829,1829,1829,1829,0
20240627,122700,29591243,1829,1829,1829,1829,0
20240627,122600,29591243,1829,1829,1829,1829,0
20240627,122500,29591243,1829,1829,1829,1829,0
20240627,122400,29591243,1829,1829,1829,1829,0
20240627,122300,29591243,1829,1829,1829,1829,0
20240627,122200,29591243,1829,1829,1829,1829,0
20240627,122100,29591243,1829,1829,1829,1829,0
20240627,122000,29591243,1829,1829,1829,1829,0
20240627,121900,29591243,1829,1829,1829,1829,0
20240627,121800,29591243,1829,1829,1829,1829,0
20240627,121700,29591243,1829,1829,1829,1829,0
20240627,121600,29591243,1829,1829,1829,1829,0
20240627,121500,29591243,1829,1829,1829,1829,0
20240627,121400,29591243,1829,1834,1834,1829,517
20240627,121300,28643490,1834,1834,1834,1834,0
20240627,121200,28643490,1834,1834,1834,1834,0
20240627,121100,28643490,1834,1834,1834,1834,0
20240627,121000,28643490,1834,1834,1834,1834,0
20240627,120900,28643490,1834,1834,1834,1834,288
20240627,120800,28115298,1834,1834,1834,1834,0
20240627,120700,28115298,1834,1834,1834,1834,0
20240627,120600,28115298,1834,1834,1834,1834,0
20240627,120500,28115298,1834,1834,1834,1834,0
20240627,120400,28115298,1834,1834,1834,1834,0
20240627,120300,28115298,1834,1834,1834,1834,0
20240627,120200,28115298,1834,1834,1834,1834,0
20240627,120100,28115298,1834,1834,1834,1834,0
20240627,120000,28115298,1834,1834,1834,1834,0
20240627,115900,28115298,1834,1834,1834,1834,0
20240627,115800,28115298,1834,1834,1834,1834,0
20240627,115700,28115298,1834,1834,1834,1834,0
20240627,115600,28115298,1834,1834,1834,1834,0
20240627,115500,28115298,1834,1834,1834,1834,0
20240627,115400,28115298,1834,1834,1834,1834,0
20240627,115300,28115298,1834,1834,1834,1834,0
20240627,115200,28115298,1834,1834,1834,1834,2
20240627,115100,28111630,1834,1834,1834,1834,0
20240627,115000,28111630,1834,1834,1834,1834,0
20240627,114900,28111630,1834,1834,1834,1834,0
20240627,114800,28111630,1834,1834,1834,1834,0
20240627,114700,28111630,1834,1834,1834,1834,0
20240627,114600,28111630,1834,1834,1834,1834,0
20240627,114500,28111630,1834,1834,1834,1834,0
20240627,114400,28111630,1834,1834,1834,1834,0
20240627,114300,28111630,1834,1834,1834,1834,0
20240627,114200,28111630,1834,1834,1834,1834,0
20240627,114100,28111630,1834,1834,1834,1834,0
20240627,114000,28111630,1834,1834,1834,1834,0
20240627,113900,28111630,1834,1834,1834,1834,0
20240627,113800,28111630,1834,1834,1834,1834,0
20240627,113700,28111630,1834,1834,1834,1834,0
20240627,113600,28111630,1834,1834,1834,1834,0
20240627,113500,28111630,1834,1834,1834,1834,0
20240627,113400,28111630,1834,1834,1834,1834,0
20240627,113300,28111630,1834,1834,1834,1834,0
20240627,113200,28111630,1834,1834,1834,1834,0
20240627,113100,28111630,1834,1834,1834,1834,0
20240627,113000,28111630,1834,1835,1835,1834,122
20240627,112900,27887773,1835,1835,1835,1835,0
20240627,112800,27887773,1835,1835,1835,1835,0
20240627,112700,27887773,1835,1835,1835,1835,0
20240627,112600,27887773,1835,1835,1835,1835,0
20240627,112500,27887773,1835,1835,1835,1835,0
20240627,112400,27887773,1835,1835,1835,1835,0
20240627,112300,27887773,1835,1835,1835,1835,0
20240627,112200,27887773,1835,1835,1835,1835,0
20240627,112100,27887773,1835,1835,1835,1835,0
20240627,112000,27887773,1835,1835,1835,1835,0
20240627,111900,27887773,1835,1835,1835,1835,0
20240627,111800,27887773,1835,1835,1835,1835,0
20240627,111700,27887773,1835,1835,1835,1835,0
20240627,111600,27887773,1835,1835,1835,1835,0
20240627,111500,27887773,1835,1835,1835,1835,0
20240627,111400,27887773,1835,1835,1835,1835,0
20240627,111300,27887773,1835,1835,1835,1835,0
20240627,111200,27887773,1835,1835,1835,1835,0
20240627,111100,27887773,1835,1836,1839,1835,10931
20240627,111000,7808687,1835,1835,1835,1835,0
20240627,110900,7808687,1835,1835,1835,1835,16
20240627,110800,7779327,1835,1836,1836,1835,132
20240627,110700,7536992,1837,1837,1837,1837,1
20240627,110600,7535155,1837,1837,1837,1837,0
20240627,110500,7535155,1837,1837,1837,1837,0
20240627,110400,7535155,1837,1837,1837,1837,0
20240627,110300,7535155,1837,1837,1837,1837,0
20240627,110200,7535155,1837,1837,1837,1837,0
20240627,110100,7535155,1837,1837,1837,1837,0
20240627,110000,7535155,1837,1837,1837,1837,0
20240627,105900,7535155,1837,1837,1837,1837,0
20240627,105800,7535155,1837,1837,1837,1837,0
20240627,105700,7535155,1837,1837,1837,1837,1
20240627,105600,7533318,1838,1838,1838,1838,0
20240627,105500,7533318,1838,1838,1838,1838,0
20240627,105400,7533318,1838,1838,1838,1838,0
20240627,105300,7533318,1838,1838,1838,1838,0
20240627,105200,7533318,1838,1838,1838,1838,0
20240627,105100,7533318,1838,1838,1838,1838,0
20240627,105000,7533318,1838,1838,1838,1838,0
20240627,104900,7533318,1838,1838,1838,1838,0
20240627,104800,7533318,1838,1838,1838,1838,0
20240627,104700,7533318,1838,1838,1838,1838,0
20240627,104600,7533318,1838,1838,1838,1838,0
20240627,104500,7533318,1838,1838,1838,1838,121
20240627,104400,7310920,1840,1840,1840,1840,0
20240627,104300,7310920,1840,1840,1840,1840,0
20240627,104200,7310920,1840,1840,1840,1840,0
20240627,104100,7310920,1840,1840,1840,1840,0
20240627,104000,7310920,1840,1840,1840,1840,0
20240627,103900,7310920,1840,1840,1840,1840,0
20240627,103800,7310920,1840,1840,1840,1840,0
20240627,103700,7310920,1840,1840,1840,1840,0
20240627,103600,7310920,1840,1840,1840,1840,0
20240627,103500,7310920,1840,1840,1840,1840,0
20240627,103400,7310920,1840,1840,1840,1840,0
20240627,103300,7310920,1840,1840,1840,1840,0
20240627,103200,7310920,1840,1840,1840,1840,0
20240627,103100,7310920,1840,1840,1840,1840,9
20240627,103000,7294360,1840,1840,1840,1840,0
20240627,102900,7294360,1840,1840,1840,1840,0
20240627,102800,7294360,1840,1840,1840,1840,0
20240627,102700,7294360,1840,1840,1840,1840,0
20240627,102600,7294360,1840,1840,1840,1840,0
20240627,102500,7294360,1840,1840,1840,1840,0
20240627,102400,7294360,1840,1840,1840,1840,0
20240627,102300,7294360,1840,1840,1840,1840,0
20240627,102200,7294360,1840,1840,1840,1840,0
20240627,102100,7294360,1840,1840,1840,1840,0
20240627,102000,7294360,1840,1840,1840,1840,0
20240627,101900,7294360,1840,1840,1840,1840,0
20240627,101800,7294360,1840,1840,1840,1840,0
20240627,101700,7294360,1840,1840,1840,1840,0
20240627,101600,7294360,1840,1840,1840,1840,0
20240627,101500,7294360,1840,1840,1840,1840,0
20240627,101400,7294360,1840,1840,1840,1840,0
20240627,101300,7294360,1840,1840,1840,1840,5
20240627,101200,7285160,1838,1838,1838,1838,0
20240627,101100,7285160,1838,1838,1838,1838,0
20240627,101000,7285160,1838,1838,1838,1838,0
20240627,100900,7285160,1838,1838,1838,1838,0
20240627,100800,7285160,1838,1838,1838,1838,0
20240627,100700,7285160,1838,1838,1838,1838,0
20240627,100600,7285160,1838,1838,1838,1838,0
20240627,100500,7285160,1838,1838,1838,1838,0
20240627,100400,7285160,1838,1838,1838,1838,0
20240627,100300,7285160,1838,1838,1838,1838,0
20240627,100200,7285160,1838,1838,1838,1838,0
20240627,100100,7285160,1838,1838,1838,1838,0
20240627,100000,7285160,1838,1838,1838,1838,0
20240627,095900,7285160,1838,1838,1838,1838,0
20240627,095800,7285160,1838,1838,1838,1838,0
20240627,095700,7285160,1838,1838,1838,1838,0
20240627,095600,7285160,1838,1838,1838,1838,0
20240627,095500,7285160,1838,1838,1838,1838,0
20240627,095400,7285160,1838,1838,1838,1838,0
20240627,095300,7285160,1838,1838,1838,1838,0
20240627,095200,7285160,1838,1838,1838,1838,0
20240627,095100,7285160,1838,1838,1838,1838,0
20240627,095000,7285160,1838,1838,1838,1838,0
20240627,094900,7285160,1838,1838,1838,1838,0
20240627,094800,7285160,1838,1838,1838,1838,0
20240627,094700,7285160,1838,1838,1838,1838,200
20240627,094600,6917560,1838,1838,1838,1838,0
20240627,094500,6917560,1838,1838,1838,1838,0
20240627,094400,6917560,1838,1838,1838,1838,0
20240627,094300,6917560,1838,1838,1838,1838,268
20240627,094200,6424976,1838,1838,1838,1838,0
20240627,094100,6424976,1838,1838,1838,1838,0
20240627,094000,6424976,1838,1838,1838,1838,0
20240627,093900,6424976,1838,1838,1838,1838,1
20240627,093800,6423138,1835,1835,1835,1835,0
20240627,093700,6423138,1835,1835,1835,1835,0
20240627,093600,6423138,1835,1835,1835,1835,0
20240627,093500,6423138,1835,1835,1835,1835,0
20240627,093400,6423138,1835,1835,1835,1835,0
20240627,093300,6423138,1835,1835,1835,1835,0
20240627,093200,6423138,1835,1835,1835,1835,0
20240627,093100,6423138,1835,1835,1835,1835,0
20240627,093000,6423138,1835,1835,1835,1835,0
20240627,092900,6423138,1835,1835,1835,1835,0
20240627,092800,6423138,1835,1835,1835,1835,0
20240627,092700,6423138,1835,1835,1835,1835,0
20240627,092600,6423138,1835,1835,1835,1835,420
20240627,092500,5652438,1835,1835,1835,1835,0
20240627,092400,5652438,1835,1835,1835,1835,210
20240627,092300,5267088,1835,1831,1835,1831,1734
20240627,092200,2085584,1828,1828,1828,1828,0
20240627,092100,2085584,1828,1828,1828,1828,0
20240627,092000,2085584,1828,1828,1828,1828,0
20240627,091900,2085584,1828,1828,1828,1828,0
20240627,091800,2085584,1828,1828,1828,1828,0
20240627,091700,2085584,1828,1828,1828,1828,40
20240627,091600,2012464,1828,1828,1828,1828,0
20240627,091500,2012464,1828,1828,1828,1828,0
20240627,091400,2012464,1828,1828,1828,1828,0
20240627,091300,2012464,1828,1828,1828,1828,0
20240627,091200,2012464,1828,1828,1828,1828,0
20240627,091100,2012464,1828,1828,1828,1828,0
20240627,091000,2012464,1828,1828,1828,1828,0
20240627,090900,2012464,1828,1828,1828,1828,0
20240627,090800,2012464,1828,1828,1828,1828,0
20240627,090700,2012464,1828,1828,1828,1828,285
20240627,090600,1491484,1828,1828,1828,1828,100
20240627,090500,1308684,1829,1830,1830,1829,200
20240627,090400,942784,1829,1828,1829,1828,102
20240627,090300,756326,1831,1831,1831,1831,0
20240627,090200,756326,1831,1831,1831,1831,1
20240627,090100,754495,1827,1834,1834,1827,400
20240627,090000,22008,1834,1834,1834,1834,12