KissMeData/200230/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,203800,142094922,741,741,741,741,13314
20240627,203700,142094922,741,741,741,741,0
20240627,203600,142094922,741,741,741,741,0
20240627,203500,142094922,741,741,741,741,0
20240627,203400,142094922,741,741,741,741,0
20240627,203300,142094922,741,741,741,741,0
20240627,203200,142094922,741,741,741,741,0
20240627,203100,142094922,741,741,741,741,0
20240627,203000,142094922,741,741,741,741,0
20240627,202900,142094922,741,741,741,741,0
20240627,202800,142094922,741,741,741,741,0
20240627,202700,142094922,741,741,741,741,0
20240627,202600,142094922,741,741,741,741,0
20240627,202500,142094922,741,741,741,741,0
20240627,202400,142094922,741,741,741,741,0
20240627,202300,142094922,741,741,741,741,0
20240627,202200,142094922,741,741,741,741,0
20240627,202100,142094922,741,741,741,741,0
20240627,202000,142094922,741,741,741,741,0
20240627,201900,142094922,741,741,741,741,0
20240627,201800,142094922,741,741,741,741,0
20240627,201700,142094922,741,741,741,741,0
20240627,201600,142094922,741,741,741,741,0
20240627,201500,142094922,741,741,741,741,0
20240627,201400,142094922,741,741,741,741,0
20240627,201300,142094922,741,741,741,741,0
20240627,201200,142094922,741,741,741,741,0
20240627,201100,142094922,741,741,741,741,0
20240627,201000,142094922,741,741,741,741,0
20240627,200900,142094922,741,741,741,741,0
20240627,200800,142094922,741,741,741,741,13314
20240627,200700,142094922,741,741,741,741,0
20240627,200600,142094922,741,741,741,741,0
20240627,200500,142094922,741,741,741,741,0
20240627,200400,142094922,741,741,741,741,0
20240627,200300,142094922,741,741,741,741,0
20240627,200200,142094922,741,741,741,741,0
20240627,200100,142094922,741,741,741,741,0
20240627,200000,142094922,741,741,741,741,0
20240627,195900,142094922,741,741,741,741,0
20240627,195800,142094922,741,741,741,741,0
20240627,195700,142094922,741,741,741,741,0
20240627,195600,142094922,741,741,741,741,0
20240627,195500,142094922,741,741,741,741,0
20240627,195400,142094922,741,741,741,741,0
20240627,195300,142094922,741,741,741,741,0
20240627,195200,142094922,741,741,741,741,0
20240627,195100,142094922,741,741,741,741,0
20240627,195000,142094922,741,741,741,741,0
20240627,194900,142094922,741,741,741,741,0
20240627,194800,142094922,741,741,741,741,0
20240627,194700,142094922,741,741,741,741,0
20240627,194600,142094922,741,741,741,741,0
20240627,194500,142094922,741,741,741,741,0
20240627,194400,142094922,741,741,741,741,0
20240627,194300,142094922,741,741,741,741,0
20240627,194200,142094922,741,741,741,741,0
20240627,194100,142094922,741,741,741,741,0
20240627,194000,142094922,741,741,741,741,0
20240627,193900,142094922,741,741,741,741,0
20240627,193800,142094922,741,741,741,741,13314
20240627,193700,142094922,741,741,741,741,0
20240627,193600,142094922,741,741,741,741,0
20240627,193500,142094922,741,741,741,741,0
20240627,193400,142094922,741,741,741,741,0
20240627,193300,142094922,741,741,741,741,0
20240627,193200,142094922,741,741,741,741,0
20240627,193100,142094922,741,741,741,741,0
20240627,193000,142094922,741,741,741,741,0
20240627,192900,142094922,741,741,741,741,0
20240627,192800,142094922,741,741,741,741,0
20240627,192700,142094922,741,741,741,741,0
20240627,192600,142094922,741,741,741,741,0
20240627,192500,142094922,741,741,741,741,0
20240627,192400,142094922,741,741,741,741,0
20240627,192300,142094922,741,741,741,741,0
20240627,192200,142094922,741,741,741,741,0
20240627,192100,142094922,741,741,741,741,0
20240627,192000,142094922,741,741,741,741,0
20240627,191900,142094922,741,741,741,741,0
20240627,191800,142094922,741,741,741,741,0
20240627,191700,142094922,741,741,741,741,0
20240627,191600,142094922,741,741,741,741,0
20240627,191500,142094922,741,741,741,741,0
20240627,191400,142094922,741,741,741,741,0
20240627,191300,142094922,741,741,741,741,0
20240627,191200,142094922,741,741,741,741,0
20240627,191100,142094922,741,741,741,741,0
20240627,191000,142094922,741,741,741,741,0
20240627,190900,142094922,741,741,741,741,0
20240627,190800,142094922,741,741,741,741,13314
20240627,190700,142094922,741,741,741,741,0
20240627,190600,142094922,741,741,741,741,0
20240627,190500,142094922,741,741,741,741,0
20240627,190400,142094922,741,741,741,741,0
20240627,190300,142094922,741,741,741,741,0
20240627,190200,142094922,741,741,741,741,0
20240627,190100,142094922,741,741,741,741,0
20240627,190000,142094922,741,741,741,741,0
20240627,185900,142094922,741,741,741,741,0
20240627,185800,142094922,741,741,741,741,0
20240627,185700,142094922,741,741,741,741,0
20240627,185600,142094922,741,741,741,741,0
20240627,185500,142094922,741,741,741,741,0
20240627,185400,142094922,741,741,741,741,0
20240627,185300,142094922,741,741,741,741,0
20240627,185200,142094922,741,741,741,741,0
20240627,185100,142094922,741,741,741,741,0
20240627,185000,142094922,741,741,741,741,0
20240627,184900,142094922,741,741,741,741,0
20240627,184800,142094922,741,741,741,741,0
20240627,184700,142094922,741,741,741,741,0
20240627,184600,142094922,741,741,741,741,0
20240627,184500,142094922,741,741,741,741,0
20240627,184400,142094922,741,741,741,741,0
20240627,184300,142094922,741,741,741,741,0
20240627,184200,142094922,741,741,741,741,0
20240627,184100,142094922,741,741,741,741,0
20240627,184000,142094922,741,741,741,741,0
20240627,183900,142094922,741,741,741,741,0
20240627,183800,142094922,741,741,741,741,13314
20240627,183700,142094922,741,741,741,741,0
20240627,183600,142094922,741,741,741,741,0
20240627,183500,142094922,741,741,741,741,0
20240627,183400,142094922,741,741,741,741,0
20240627,183300,142094922,741,741,741,741,0
20240627,183200,142094922,741,741,741,741,0
20240627,183100,142094922,741,741,741,741,0
20240627,183000,142094922,741,741,741,741,0
20240627,182900,142094922,741,741,741,741,0
20240627,182800,142094922,741,741,741,741,0
20240627,182700,142094922,741,741,741,741,0
20240627,182600,142094922,741,741,741,741,0
20240627,182500,142094922,741,741,741,741,0
20240627,182400,142094922,741,741,741,741,0
20240627,182300,142094922,741,741,741,741,0
20240627,182200,142094922,741,741,741,741,0
20240627,182100,142094922,741,741,741,741,0
20240627,182000,142094922,741,741,741,741,0
20240627,181900,142094922,741,741,741,741,0
20240627,181800,142094922,741,741,741,741,0
20240627,181700,142094922,741,741,741,741,0
20240627,181600,142094922,741,741,741,741,0
20240627,181500,142094922,741,741,741,741,0
20240627,181400,142094922,741,741,741,741,0
20240627,181300,142094922,741,741,741,741,0
20240627,181200,142094922,741,741,741,741,0
20240627,181100,142094922,741,741,741,741,0
20240627,181000,142094922,741,741,741,741,0
20240627,180900,142094922,741,741,741,741,0
20240627,180800,142094922,741,741,741,741,13314
20240627,180700,142094922,741,741,741,741,0
20240627,180600,142094922,741,741,741,741,0
20240627,180500,142094922,741,741,741,741,0
20240627,180400,142094922,741,741,741,741,0
20240627,180300,142094922,741,741,741,741,0
20240627,180200,142094922,741,741,741,741,0
20240627,180100,142094922,741,741,741,741,0
20240627,180000,142094922,741,741,741,741,0
20240627,175900,142094922,741,741,741,741,0
20240627,175800,142094922,741,741,741,741,0
20240627,175700,142094922,741,741,741,741,0
20240627,175600,142094922,741,741,741,741,0
20240627,175500,142094922,741,741,741,741,0
20240627,175400,142094922,741,741,741,741,0
20240627,175300,142094922,741,741,741,741,0
20240627,175200,142094922,741,741,741,741,0
20240627,175100,142094922,741,741,741,741,0
20240627,175000,142094922,741,741,741,741,0
20240627,174900,142094922,741,741,741,741,0
20240627,174800,142094922,741,741,741,741,0
20240627,174700,142094922,741,741,741,741,0
20240627,174600,142094922,741,741,741,741,0
20240627,174500,142094922,741,741,741,741,0
20240627,174400,142094922,741,741,741,741,0
20240627,174300,142094922,741,741,741,741,0
20240627,174200,142094922,741,741,741,741,0
20240627,174100,142094922,741,741,741,741,0
20240627,174000,142094922,741,741,741,741,0
20240627,173900,142094922,741,741,741,741,0
20240627,173800,142094922,741,741,741,741,13314
20240627,173700,142094922,741,741,741,741,0
20240627,173600,142094922,741,741,741,741,0
20240627,173500,142094922,741,741,741,741,0
20240627,173400,142094922,741,741,741,741,0
20240627,173300,142094922,741,741,741,741,0
20240627,173200,142094922,741,741,741,741,0
20240627,173100,142094922,741,741,741,741,0
20240627,173000,142094922,741,741,741,741,0
20240627,172900,142094922,741,741,741,741,0
20240627,172800,142094922,741,741,741,741,0
20240627,172700,142094922,741,741,741,741,0
20240627,172600,142094922,741,741,741,741,0
20240627,172500,142094922,741,741,741,741,0
20240627,172400,142094922,741,741,741,741,0
20240627,172300,142094922,741,741,741,741,0
20240627,172200,142094922,741,741,741,741,0
20240627,172100,142094922,741,741,741,741,0
20240627,172000,142094922,741,741,741,741,0
20240627,171900,142094922,741,741,741,741,0
20240627,171800,142094922,741,741,741,741,0
20240627,171700,142094922,741,741,741,741,0
20240627,171600,142094922,741,741,741,741,0
20240627,171500,142094922,741,741,741,741,0
20240627,171400,142094922,741,741,741,741,0
20240627,171300,142094922,741,741,741,741,0
20240627,171200,142094922,741,741,741,741,0
20240627,171100,142094922,741,741,741,741,0
20240627,171000,142094922,741,741,741,741,0
20240627,170900,142094922,741,741,741,741,0
20240627,170800,142094922,741,741,741,741,13314
20240627,170700,142094922,741,741,741,741,0
20240627,170600,142094922,741,741,741,741,0
20240627,170500,142094922,741,741,741,741,0
20240627,170400,142094922,741,741,741,741,0
20240627,170300,142094922,741,741,741,741,0
20240627,170200,142094922,741,741,741,741,0
20240627,170100,142094922,741,741,741,741,0
20240627,170000,142094922,741,741,741,741,0
20240627,165900,142094922,741,741,741,741,0
20240627,165800,142094922,741,741,741,741,0
20240627,165700,142094922,741,741,741,741,0
20240627,165600,142094922,741,741,741,741,0
20240627,165500,142094922,741,741,741,741,0
20240627,165400,142094922,741,741,741,741,0
20240627,165300,142094922,741,741,741,741,0
20240627,165200,142094922,741,741,741,741,0
20240627,165100,142094922,741,741,741,741,0
20240627,165000,142094922,741,741,741,741,0
20240627,164900,142094922,741,741,741,741,0
20240627,164800,142094922,741,741,741,741,0
20240627,164700,142094922,741,741,741,741,0
20240627,164600,142094922,741,741,741,741,0
20240627,164500,142094922,741,741,741,741,0
20240627,164400,142094922,741,741,741,741,0
20240627,164300,142094922,741,741,741,741,0
20240627,164200,142094922,741,741,741,741,0
20240627,164100,142094922,741,741,741,741,0
20240627,164000,142094922,741,741,741,741,0
20240627,163900,142094922,741,741,741,741,0
20240627,163800,142094922,741,741,741,741,13314
20240627,163700,142094922,741,741,741,741,0
20240627,163600,142094922,741,741,741,741,0
20240627,163500,142094922,741,741,741,741,0
20240627,163400,142094922,741,741,741,741,0
20240627,163300,142094922,741,741,741,741,0
20240627,163200,142094922,741,741,741,741,0
20240627,163100,142094922,741,741,741,741,0
20240627,163000,142094922,741,741,741,741,0
20240627,162900,142094922,741,741,741,741,0
20240627,162800,142094922,741,741,741,741,0
20240627,162700,142094922,741,741,741,741,0
20240627,162600,142094922,741,741,741,741,0
20240627,162500,142094922,741,741,741,741,0
20240627,162400,142094922,741,741,741,741,0
20240627,162300,142094922,741,741,741,741,0
20240627,162200,142094922,741,741,741,741,0
20240627,162100,142094922,741,741,741,741,0
20240627,162000,142094922,741,741,741,741,0
20240627,161900,142094922,741,741,741,741,0
20240627,161800,142094922,741,741,741,741,0
20240627,161700,142094922,741,741,741,741,0
20240627,161600,142094922,741,741,741,741,0
20240627,161500,142094922,741,741,741,741,0
20240627,161400,142094922,741,741,741,741,0
20240627,161300,142094922,741,741,741,741,0
20240627,161200,142094922,741,741,741,741,0
20240627,161100,142094922,741,741,741,741,0
20240627,161000,142094922,741,741,741,741,0
20240627,160900,142094922,741,741,741,741,0
20240627,160800,142094922,741,741,741,741,13314
20240627,160700,142094922,741,741,741,741,0
20240627,160600,142094922,741,741,741,741,0
20240627,160500,142094922,741,741,741,741,0
20240627,160400,142094922,741,741,741,741,0
20240627,160300,142094922,741,741,741,741,0
20240627,160200,142094922,741,741,741,741,0
20240627,160100,142094922,741,741,741,741,0
20240627,160000,142094922,741,741,741,741,0
20240627,155900,142094922,741,741,741,741,0
20240627,155800,142094922,741,741,741,741,0
20240627,155700,142094922,741,741,741,741,0
20240627,155600,142094922,741,741,741,741,0
20240627,155500,142094922,741,741,741,741,0
20240627,155400,142094922,741,741,741,741,0
20240627,155300,142094922,741,741,741,741,0
20240627,155200,142094922,741,741,741,741,0
20240627,155100,142094922,741,741,741,741,0
20240627,155000,142094922,741,741,741,741,0
20240627,154900,142094922,741,741,741,741,0
20240627,154800,142094922,741,741,741,741,0
20240627,154700,142094922,741,741,741,741,0
20240627,154600,142094922,741,741,741,741,0
20240627,154500,142094922,741,741,741,741,0
20240627,154400,142094922,741,741,741,741,0
20240627,154300,142094922,741,741,741,741,0
20240627,154200,142094922,741,741,741,741,0
20240627,154100,142094922,741,741,741,741,0
20240627,154000,142094922,741,741,741,741,0
20240627,153900,142094922,741,741,741,741,0
20240627,153800,142094922,741,741,741,741,13314
20240627,153700,142094922,741,741,741,741,0
20240627,153600,142094922,741,741,741,741,0
20240627,153500,142094922,741,741,741,741,0
20240627,153400,142094922,741,741,741,741,0
20240627,153300,142094922,741,741,741,741,0
20240627,153200,142094922,741,741,741,741,0
20240627,153100,142094922,741,741,741,741,0
20240627,153000,142094922,741,741,741,741,13314
20240627,152900,132229248,748,748,748,748,0
20240627,152800,132229248,748,748,748,748,0
20240627,152700,132229248,748,748,748,748,0
20240627,152600,132229248,748,748,748,748,0
20240627,152500,132229248,748,748,748,748,0
20240627,152400,132229248,748,748,748,748,0
20240627,152300,132229248,748,748,748,748,0
20240627,152200,132229248,748,748,748,748,0
20240627,152100,132229248,748,748,748,748,0
20240627,152000,132229248,748,748,748,748,0
20240627,151900,132229248,748,750,750,748,1189
20240627,151800,131338922,749,756,757,749,3202
20240627,151700,128940609,749,749,757,748,3487
20240627,151600,126325764,756,749,756,749,789
20240627,151500,125734726,749,748,749,748,802
20240627,151400,125134820,749,750,756,749,2224
20240627,151300,123464096,750,750,750,750,1
20240627,151200,123463346,747,747,747,747,73
20240627,151100,123408815,750,750,750,750,0
20240627,151000,123408815,750,750,750,750,0
20240627,150900,123408815,750,750,750,750,0
20240627,150800,123408815,750,750,750,750,0
20240627,150700,123408815,750,750,750,750,7
20240627,150600,123403565,750,750,750,750,0
20240627,150500,123403565,750,750,750,750,0
20240627,150400,123403565,750,750,750,750,0
20240627,150300,123403565,750,750,750,750,0
20240627,150200,123403565,750,750,750,750,10
20240627,150100,123396065,746,746,746,746,16
20240627,150000,123384129,747,748,748,747,1159
20240627,145900,122518342,750,750,750,750,0
20240627,145800,122518342,750,750,750,750,0
20240627,145700,122518342,750,750,750,750,300
20240627,145600,122293342,750,750,750,750,1
20240627,145500,122292592,755,755,755,755,0
20240627,145400,122292592,755,755,755,755,0
20240627,145300,122292592,755,755,755,755,0
20240627,145200,122292592,755,755,755,755,0
20240627,145100,122292592,755,755,755,755,0
20240627,145000,122292592,755,755,755,755,0
20240627,144900,122292592,755,753,755,753,100
20240627,144800,122217160,753,753,753,753,0
20240627,144700,122217160,753,753,753,753,0
20240627,144600,122217160,753,753,753,753,4
20240627,144500,122214148,755,752,755,752,2001
20240627,144400,120705318,753,742,753,742,8218
20240627,144300,114599903,742,743,743,741,5551
20240627,144200,110484265,743,743,743,743,1197
20240627,144100,109594894,743,743,743,743,104
20240627,144000,109517622,743,743,743,743,0
20240627,143900,109517622,743,742,743,742,5848
20240627,143800,105178405,742,747,747,742,12289
20240627,143700,96050939,745,747,747,745,1607
20240627,143600,94853170,748,748,748,748,1
20240627,143500,94852422,747,748,748,747,5001
20240627,143400,91116674,747,747,747,747,10
20240627,143300,91109204,748,748,748,748,0
20240627,143200,91109204,748,748,748,748,0
20240627,143100,91109204,748,748,748,748,1
20240627,143000,91108456,749,749,749,749,0
20240627,142900,91108456,749,749,749,749,0
20240627,142800,91108456,749,749,749,749,0
20240627,142700,91108456,749,745,749,745,2034
20240627,142600,89593122,745,745,745,745,5
20240627,142500,89589397,744,744,744,744,0
20240627,142400,89589397,744,744,744,744,0
20240627,142300,89589397,744,744,744,744,0
20240627,142200,89589397,744,744,744,744,111
20240627,142100,89506813,744,744,744,744,0
20240627,142000,89506813,744,745,745,744,7412
20240627,141900,83987641,746,746,746,746,60
20240627,141800,83942881,746,746,746,746,1868
20240627,141700,82549353,750,750,750,750,1000
20240627,141600,81799353,750,750,750,750,2
20240627,141500,81797853,750,750,750,750,1
20240627,141400,81797103,745,745,745,745,0
20240627,141300,81797103,745,745,745,745,198
20240627,141200,81649593,746,746,746,746,50
20240627,141100,81612293,745,745,745,745,0
20240627,141000,81612293,745,745,745,745,0
20240627,140900,81612293,745,745,745,745,0
20240627,140800,81612293,745,745,745,745,3
20240627,140700,81610058,750,750,750,750,0
20240627,140600,81610058,750,750,750,750,0
20240627,140500,81610058,750,750,750,750,1
20240627,140400,81609308,750,750,750,750,0
20240627,140300,81609308,750,750,750,750,0
20240627,140200,81609308,750,750,750,750,0
20240627,140100,81609308,750,750,750,750,0
20240627,140000,81609308,750,750,750,750,1
20240627,135900,81608558,745,745,745,745,0
20240627,135800,81608558,745,745,745,745,0
20240627,135700,81608558,745,745,745,745,0
20240627,135600,81608558,745,745,745,745,0
20240627,135500,81608558,745,745,745,745,0
20240627,135400,81608558,745,745,745,745,0
20240627,135300,81608558,745,745,745,745,197
20240627,135200,81461793,750,750,750,750,0
20240627,135100,81461793,750,745,750,745,1626
20240627,135000,80250418,745,747,747,745,7060
20240627,134900,74982805,750,750,750,750,0
20240627,134800,74982805,750,750,750,750,0
20240627,134700,74982805,750,750,750,750,1
20240627,134600,74982055,748,748,748,748,0
20240627,134500,74982055,748,748,748,748,0
20240627,134400,74982055,748,747,748,747,966
20240627,134300,74260447,750,750,750,750,10
20240627,134200,74252947,750,750,750,750,0
20240627,134100,74252947,750,750,750,750,0
20240627,134000,74252947,750,750,750,750,0
20240627,133900,74252947,750,750,750,750,0
20240627,133800,74252947,750,750,750,750,0
20240627,133700,74252947,750,750,750,750,0
20240627,133600,74252947,750,750,750,750,0
20240627,133500,74252947,750,750,750,750,88
20240627,133400,74186947,750,750,750,750,100
20240627,133300,74111947,747,747,747,747,186
20240627,133200,73973005,750,750,750,750,1
20240627,133100,73972255,748,748,748,748,0
20240627,133000,73972255,748,748,748,748,0
20240627,132900,73972255,748,748,748,748,0
20240627,132800,73972255,748,748,748,748,0
20240627,132700,73972255,748,748,748,748,10
20240627,132600,73964775,750,750,750,750,0
20240627,132500,73964775,750,750,750,750,1
20240627,132400,73964025,748,748,748,748,1
20240627,132300,73963277,747,747,747,747,0
20240627,132200,73963277,747,747,747,747,194
20240627,132100,73818359,750,750,750,750,0
20240627,132000,73818359,750,750,750,750,0
20240627,131900,73818359,750,750,750,750,0
20240627,131800,73818359,750,750,750,750,0
20240627,131700,73818359,750,750,750,750,0
20240627,131600,73818359,750,750,750,750,0
20240627,131500,73818359,750,750,750,750,0
20240627,131400,73818359,750,750,750,750,0
20240627,131300,73818359,750,750,750,750,0
20240627,131200,73818359,750,750,750,750,0
20240627,131100,73818359,750,750,750,750,0
20240627,131000,73818359,750,750,750,750,0
20240627,130900,73818359,750,750,750,750,0
20240627,130800,73818359,750,750,750,750,0
20240627,130700,73818359,750,750,750,750,0
20240627,130600,73818359,750,750,750,750,0
20240627,130500,73818359,750,750,750,750,0
20240627,130400,73818359,750,750,750,746,1665
20240627,130300,72571873,747,747,747,747,0
20240627,130200,72571873,747,747,747,747,1794
20240627,130100,71231755,747,747,747,747,308
20240627,130000,71001679,747,747,747,747,45
20240627,125900,70968064,747,747,747,747,18
20240627,125800,70954618,749,749,749,749,1
20240627,125700,70953869,747,747,747,747,100
20240627,125600,70879169,746,746,746,746,0
20240627,125500,70879169,746,746,746,746,10
20240627,125400,70871709,746,746,746,746,3
20240627,125300,70869471,749,749,749,749,100
20240627,125200,70794571,746,746,746,746,0
20240627,125100,70794571,746,749,749,746,107
20240627,125000,70714449,746,746,746,746,3
20240627,124900,70712211,749,749,749,749,0
20240627,124800,70712211,749,749,749,749,0
20240627,124700,70712211,749,749,749,749,0
20240627,124600,70712211,749,749,749,749,0
20240627,124500,70712211,749,749,749,749,100
20240627,124400,70637311,747,747,747,747,250
20240627,124300,70450561,747,747,747,747,0
20240627,124200,70450561,747,747,747,747,0
20240627,124100,70450561,747,750,750,747,101
20240627,124000,70375111,747,747,747,747,0
20240627,123900,70375111,747,747,747,747,0
20240627,123800,70375111,747,747,747,747,1410
20240627,123700,69321841,747,747,747,747,0
20240627,123600,69321841,747,747,747,747,0
20240627,123500,69321841,747,747,747,747,90
20240627,123400,69254611,750,750,750,750,100
20240627,123300,69179611,746,748,748,746,20009
20240627,123200,54244138,751,751,751,751,1
20240627,123100,54243387,748,752,752,748,7781
20240627,123000,48417439,752,752,752,752,0
20240627,122900,48417439,752,752,752,752,0
20240627,122800,48417439,752,752,752,752,351
20240627,122700,48153487,752,752,752,752,100
20240627,122600,48078287,752,752,752,752,0
20240627,122500,48078287,752,752,752,752,0
20240627,122400,48078287,752,752,752,752,0
20240627,122300,48078287,752,752,752,752,0
20240627,122200,48078287,752,752,752,752,0
20240627,122100,48078287,752,752,752,752,300
20240627,122000,47852687,752,752,752,752,25
20240627,121900,47833887,752,752,752,752,0
20240627,121800,47833887,752,752,752,752,94
20240627,121700,47763199,752,752,752,752,7
20240627,121600,47757935,752,752,752,752,0
20240627,121500,47757935,752,752,752,752,0
20240627,121400,47757935,752,752,752,752,1
20240627,121300,47757183,750,750,750,750,13
20240627,121200,47747433,752,752,752,752,0
20240627,121100,47747433,752,752,752,752,0
20240627,121000,47747433,752,752,752,752,0
20240627,120900,47747433,752,752,752,752,0
20240627,120800,47747433,752,752,752,752,2
20240627,120700,47745929,750,750,750,750,0
20240627,120600,47745929,750,751,751,750,7000
20240627,120500,42492985,755,755,755,755,0
20240627,120400,42492985,755,755,755,755,0
20240627,120300,42492985,755,755,755,755,0
20240627,120200,42492985,755,755,755,755,0
20240627,120100,42492985,755,755,755,755,0
20240627,120000,42492985,755,755,755,755,0
20240627,115900,42492985,755,755,755,755,0
20240627,115800,42492985,755,755,755,755,1
20240627,115700,42492230,752,752,752,752,0
20240627,115600,42492230,752,752,752,752,459
20240627,115500,42147062,752,752,752,752,0
20240627,115400,42147062,752,752,752,752,30
20240627,115300,42124502,751,751,751,751,0
20240627,115200,42124502,751,751,751,751,189
20240627,115100,41982563,752,752,752,752,10
20240627,115000,41975043,752,752,752,752,0
20240627,114900,41975043,752,752,752,752,500
20240627,114800,41599043,752,752,752,752,100
20240627,114700,41523843,751,751,751,751,0
20240627,114600,41523843,751,751,751,751,0
20240627,114500,41523843,751,751,751,751,1
20240627,114400,41523092,752,752,752,752,0
20240627,114300,41523092,752,752,752,752,5
20240627,114200,41519332,752,751,752,751,566
20240627,114100,41093966,752,752,752,752,200
20240627,114000,40943566,752,752,752,752,0
20240627,113900,40943566,752,752,752,752,1
20240627,113800,40942814,751,751,751,751,0
20240627,113700,40942814,751,751,751,751,150
20240627,113600,40830164,752,752,752,752,1980
20240627,113500,39341204,751,752,752,751,145
20240627,113400,39232218,755,755,755,755,0
20240627,113300,39232218,755,755,755,755,0
20240627,113200,39232218,755,755,755,755,0
20240627,113100,39232218,755,755,755,755,0
20240627,113000,39232218,755,755,755,755,1
20240627,112900,39231463,751,751,751,751,0
20240627,112800,39231463,751,751,751,751,0
20240627,112700,39231463,751,751,751,751,176
20240627,112600,39099287,751,751,751,751,0
20240627,112500,39099287,751,751,751,751,0
20240627,112400,39099287,751,751,751,751,0
20240627,112300,39099287,751,751,751,751,2
20240627,112200,39097785,756,756,756,756,0
20240627,112100,39097785,756,756,756,756,0
20240627,112000,39097785,756,756,756,756,0
20240627,111900,39097785,756,756,756,756,2
20240627,111800,39096273,751,751,751,751,1
20240627,111700,39095522,756,756,756,756,0
20240627,111600,39095522,756,756,756,756,0
20240627,111500,39095522,756,752,756,752,769
20240627,111400,38514162,752,751,752,749,9200
20240627,111300,31612948,755,755,755,755,0
20240627,111200,31612948,755,755,755,755,0
20240627,111100,31612948,755,755,755,755,0
20240627,111000,31612948,755,755,755,755,0
20240627,110900,31612948,755,755,755,755,2
20240627,110800,31611438,756,756,756,756,0
20240627,110700,31611438,756,756,756,756,0
20240627,110600,31611438,756,756,756,756,0
20240627,110500,31611438,756,756,756,756,0
20240627,110400,31611438,756,756,756,756,0
20240627,110300,31611438,756,754,756,750,6003
20240627,110200,27095451,754,754,754,754,0
20240627,110100,27095451,754,754,754,754,0
20240627,110000,27095451,754,754,754,754,0
20240627,105900,27095451,754,754,754,754,0
20240627,105800,27095451,754,754,754,754,0
20240627,105700,27095451,754,754,754,754,0
20240627,105600,27095451,754,754,754,754,2
20240627,105500,27093943,750,750,750,750,0
20240627,105400,27093943,750,750,750,750,0
20240627,105300,27093943,750,750,750,750,3
20240627,105200,27091693,750,750,750,749,970
20240627,105100,26364196,750,751,751,750,696
20240627,105000,25842126,753,753,753,753,0
20240627,104900,25842126,753,753,753,753,10
20240627,104800,25834596,753,753,753,753,100
20240627,104700,25759296,753,753,753,753,10
20240627,104600,25751766,753,753,753,753,2
20240627,104500,25750260,753,753,753,753,100
20240627,104400,25674960,753,753,753,753,243
20240627,104300,25491981,753,753,753,753,2
20240627,104200,25490475,753,753,753,749,215
20240627,104100,25329214,753,753,753,753,0
20240627,104000,25329214,753,753,753,753,0
20240627,103900,25329214,753,753,753,753,0
20240627,103800,25329214,753,753,753,753,0
20240627,103700,25329214,753,753,753,753,1
20240627,103600,25328461,750,750,750,750,81
20240627,103500,25267711,750,750,750,750,1622
20240627,103400,24051211,750,751,751,750,302
20240627,103300,23824710,753,753,753,753,0
20240627,103200,23824710,753,753,753,753,0
20240627,103100,23824710,753,753,753,753,0
20240627,103000,23824710,753,753,753,753,0
20240627,102900,23824710,753,753,753,753,81
20240627,102800,23763717,753,753,753,753,107
20240627,102700,23683146,753,753,753,753,9
20240627,102600,23676369,753,753,753,753,0
20240627,102500,23676369,753,753,753,753,20
20240627,102400,23661309,753,753,753,753,0
20240627,102300,23661309,753,753,753,753,0
20240627,102200,23661309,753,753,753,753,0
20240627,102100,23661309,753,753,753,753,0
20240627,102000,23661309,753,753,753,753,0
20240627,101900,23661309,753,753,753,753,0
20240627,101800,23661309,753,753,753,753,0
20240627,101700,23661309,753,753,753,753,0
20240627,101600,23661309,753,753,753,753,1
20240627,101500,23660556,748,750,750,748,3700
20240627,101400,20888746,750,750,750,750,890
20240627,101300,20221246,753,753,753,753,10
20240627,101200,20213716,753,753,753,753,0
20240627,101100,20213716,753,753,753,753,0
20240627,101000,20213716,753,753,753,753,140
20240627,100900,20108296,750,750,750,750,1
20240627,100800,20107546,753,753,753,753,0
20240627,100700,20107546,753,753,753,753,0
20240627,100600,20107546,753,753,753,753,1
20240627,100500,20106793,750,750,750,750,0
20240627,100400,20106793,750,750,750,750,1427
20240627,100300,19036543,756,752,756,752,3646
20240627,100200,16292765,748,751,751,748,3611
20240627,100100,13588034,752,752,752,752,130
20240627,100000,13490274,752,752,752,752,1
20240627,095900,13489522,751,751,751,751,0
20240627,095800,13489522,751,751,751,751,969
20240627,095700,12761803,750,751,751,750,72
20240627,095600,12707738,751,751,751,750,2147
20240627,095500,11095789,750,751,751,750,121
20240627,095400,11004938,751,751,751,751,30
20240627,095300,10982408,750,750,750,750,0
20240627,095200,10982408,750,750,750,750,1381
20240627,095100,9946658,751,752,752,751,557
20240627,095000,9528237,752,752,752,752,10
20240627,094900,9520717,753,753,753,753,13
20240627,094800,9510928,753,752,753,752,17
20240627,094700,9498143,752,752,752,752,34
20240627,094600,9472575,753,753,753,753,11
20240627,094500,9464292,753,755,757,753,21
20240627,094400,9448462,755,756,756,755,13
20240627,094300,9438642,757,757,757,757,0
20240627,094200,9438642,757,757,757,757,0
20240627,094100,9438642,757,757,757,757,0
20240627,094000,9438642,757,757,757,757,0
20240627,093900,9438642,757,757,757,751,21
20240627,093800,9422804,753,753,753,753,0
20240627,093700,9422804,753,754,754,753,988
20240627,093600,8678839,758,758,758,758,0
20240627,093500,8678839,758,758,758,758,10
20240627,093400,8671259,758,755,758,755,53
20240627,093300,8631241,756,756,756,756,1
20240627,093200,8630485,759,759,759,759,30
20240627,093100,8607715,759,759,759,759,30
20240627,093000,8584945,759,758,759,758,98
20240627,092900,8510613,760,759,760,759,60
20240627,092800,8465062,759,759,759,759,0
20240627,092700,8465062,759,759,759,759,1
20240627,092600,8464303,760,759,760,759,130
20240627,092500,8365547,760,760,760,760,0
20240627,092400,8365547,760,757,760,757,22
20240627,092300,8348872,758,764,767,758,767
20240627,092200,7767426,763,753,763,753,1031
20240627,092100,6990270,753,753,753,753,20
20240627,092000,6975210,753,753,753,753,301
20240627,091900,6748557,753,753,753,753,0
20240627,091800,6748557,753,753,753,753,0
20240627,091700,6748557,753,753,753,753,0
20240627,091600,6748557,753,753,753,753,10
20240627,091500,6741027,753,753,753,753,0
20240627,091400,6741027,753,753,753,753,394
20240627,091300,6444345,754,754,754,754,10
20240627,091200,6436805,754,753,754,753,1616
20240627,091100,5219951,753,750,753,749,543
20240627,091000,4812895,749,749,749,749,37
20240627,090900,4785182,750,750,750,750,29
20240627,090800,4763432,750,750,750,750,630
20240627,090700,4290932,750,750,750,750,538
20240627,090600,3887432,750,750,750,750,101
20240627,090500,3811682,750,750,750,750,300
20240627,090400,3586682,750,749,750,747,1389
20240627,090300,2548143,750,750,750,750,0
20240627,090200,2548143,750,750,750,750,594
20240627,090100,2102643,750,753,753,750,1672
20240627,090000,848631,753,753,753,753,1127