KissMeData/039560/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,192400,164603770,3340,3340,3340,3340,3292
20240627,192300,164603770,3340,3340,3340,3340,0
20240627,192200,164603770,3340,3340,3340,3340,0
20240627,192100,164603770,3340,3340,3340,3340,0
20240627,192000,164603770,3340,3340,3340,3340,0
20240627,191900,164603770,3340,3340,3340,3340,0
20240627,191800,164603770,3340,3340,3340,3340,0
20240627,191700,164603770,3340,3340,3340,3340,0
20240627,191600,164603770,3340,3340,3340,3340,0
20240627,191500,164603770,3340,3340,3340,3340,0
20240627,191400,164603770,3340,3340,3340,3340,0
20240627,191300,164603770,3340,3340,3340,3340,0
20240627,191200,164603770,3340,3340,3340,3340,0
20240627,191100,164603770,3340,3340,3340,3340,0
20240627,191000,164603770,3340,3340,3340,3340,0
20240627,190900,164603770,3340,3340,3340,3340,0
20240627,190800,164603770,3340,3340,3340,3340,0
20240627,190700,164603770,3340,3340,3340,3340,0
20240627,190600,164603770,3340,3340,3340,3340,0
20240627,190500,164603770,3340,3340,3340,3340,0
20240627,190400,164603770,3340,3340,3340,3340,0
20240627,190300,164603770,3340,3340,3340,3340,0
20240627,190200,164603770,3340,3340,3340,3340,0
20240627,190100,164603770,3340,3340,3340,3340,0
20240627,190000,164603770,3340,3340,3340,3340,0
20240627,185900,164603770,3340,3340,3340,3340,0
20240627,185800,164603770,3340,3340,3340,3340,0
20240627,185700,164603770,3340,3340,3340,3340,0
20240627,185600,164603770,3340,3340,3340,3340,0
20240627,185500,164603770,3340,3340,3340,3340,0
20240627,185400,164603770,3340,3340,3340,3340,3292
20240627,185300,164603770,3340,3340,3340,3340,0
20240627,185200,164603770,3340,3340,3340,3340,0
20240627,185100,164603770,3340,3340,3340,3340,0
20240627,185000,164603770,3340,3340,3340,3340,0
20240627,184900,164603770,3340,3340,3340,3340,0
20240627,184800,164603770,3340,3340,3340,3340,0
20240627,184700,164603770,3340,3340,3340,3340,0
20240627,184600,164603770,3340,3340,3340,3340,0
20240627,184500,164603770,3340,3340,3340,3340,0
20240627,184400,164603770,3340,3340,3340,3340,0
20240627,184300,164603770,3340,3340,3340,3340,0
20240627,184200,164603770,3340,3340,3340,3340,0
20240627,184100,164603770,3340,3340,3340,3340,0
20240627,184000,164603770,3340,3340,3340,3340,0
20240627,183900,164603770,3340,3340,3340,3340,0
20240627,183800,164603770,3340,3340,3340,3340,0
20240627,183700,164603770,3340,3340,3340,3340,0
20240627,183600,164603770,3340,3340,3340,3340,0
20240627,183500,164603770,3340,3340,3340,3340,0
20240627,183400,164603770,3340,3340,3340,3340,0
20240627,183300,164603770,3340,3340,3340,3340,0
20240627,183200,164603770,3340,3340,3340,3340,0
20240627,183100,164603770,3340,3340,3340,3340,0
20240627,183000,164603770,3340,3340,3340,3340,0
20240627,182900,164603770,3340,3340,3340,3340,0
20240627,182800,164603770,3340,3340,3340,3340,0
20240627,182700,164603770,3340,3340,3340,3340,0
20240627,182600,164603770,3340,3340,3340,3340,0
20240627,182500,164603770,3340,3340,3340,3340,0
20240627,182400,164603770,3340,3340,3340,3340,3292
20240627,182300,164603770,3340,3340,3340,3340,0
20240627,182200,164603770,3340,3340,3340,3340,0
20240627,182100,164603770,3340,3340,3340,3340,0
20240627,182000,164603770,3340,3340,3340,3340,0
20240627,181900,164603770,3340,3340,3340,3340,0
20240627,181800,164603770,3340,3340,3340,3340,0
20240627,181700,164603770,3340,3340,3340,3340,0
20240627,181600,164603770,3340,3340,3340,3340,0
20240627,181500,164603770,3340,3340,3340,3340,0
20240627,181400,164603770,3340,3340,3340,3340,0
20240627,181300,164603770,3340,3340,3340,3340,0
20240627,181200,164603770,3340,3340,3340,3340,0
20240627,181100,164603770,3340,3340,3340,3340,0
20240627,181000,164603770,3340,3340,3340,3340,0
20240627,180900,164603770,3340,3340,3340,3340,0
20240627,180800,164603770,3340,3340,3340,3340,0
20240627,180700,164603770,3340,3340,3340,3340,0
20240627,180600,164603770,3340,3340,3340,3340,0
20240627,180500,164603770,3340,3340,3340,3340,0
20240627,180400,164603770,3340,3340,3340,3340,0
20240627,180300,164603770,3340,3340,3340,3340,0
20240627,180200,164603770,3340,3340,3340,3340,0
20240627,180100,164603770,3340,3340,3340,3340,0
20240627,180000,164603770,3340,3340,3340,3340,0
20240627,175900,164603770,3340,3340,3340,3340,0
20240627,175800,164603770,3340,3340,3340,3340,0
20240627,175700,164603770,3340,3340,3340,3340,0
20240627,175600,164603770,3340,3340,3340,3340,0
20240627,175500,164603770,3340,3340,3340,3340,0
20240627,175400,164603770,3340,3340,3340,3340,3292
20240627,175300,164603770,3340,3340,3340,3340,0
20240627,175200,164603770,3340,3340,3340,3340,0
20240627,175100,164603770,3340,3340,3340,3340,0
20240627,175000,164603770,3340,3340,3340,3340,0
20240627,174900,164603770,3340,3340,3340,3340,0
20240627,174800,164603770,3340,3340,3340,3340,0
20240627,174700,164603770,3340,3340,3340,3340,0
20240627,174600,164603770,3340,3340,3340,3340,0
20240627,174500,164603770,3340,3340,3340,3340,0
20240627,174400,164603770,3340,3340,3340,3340,0
20240627,174300,164603770,3340,3340,3340,3340,0
20240627,174200,164603770,3340,3340,3340,3340,0
20240627,174100,164603770,3340,3340,3340,3340,0
20240627,174000,164603770,3340,3340,3340,3340,0
20240627,173900,164603770,3340,3340,3340,3340,0
20240627,173800,164603770,3340,3340,3340,3340,0
20240627,173700,164603770,3340,3340,3340,3340,0
20240627,173600,164603770,3340,3340,3340,3340,0
20240627,173500,164603770,3340,3340,3340,3340,0
20240627,173400,164603770,3340,3340,3340,3340,0
20240627,173300,164603770,3340,3340,3340,3340,0
20240627,173200,164603770,3340,3340,3340,3340,0
20240627,173100,164603770,3340,3340,3340,3340,0
20240627,173000,164603770,3340,3340,3340,3340,0
20240627,172900,164603770,3340,3340,3340,3340,0
20240627,172800,164603770,3340,3340,3340,3340,0
20240627,172700,164603770,3340,3340,3340,3340,0
20240627,172600,164603770,3340,3340,3340,3340,0
20240627,172500,164603770,3340,3340,3340,3340,0
20240627,172400,164603770,3340,3340,3340,3340,3292
20240627,172300,164603770,3340,3340,3340,3340,0
20240627,172200,164603770,3340,3340,3340,3340,0
20240627,172100,164603770,3340,3340,3340,3340,0
20240627,172000,164603770,3340,3340,3340,3340,0
20240627,171900,164603770,3340,3340,3340,3340,0
20240627,171800,164603770,3340,3340,3340,3340,0
20240627,171700,164603770,3340,3340,3340,3340,0
20240627,171600,164603770,3340,3340,3340,3340,0
20240627,171500,164603770,3340,3340,3340,3340,0
20240627,171400,164603770,3340,3340,3340,3340,0
20240627,171300,164603770,3340,3340,3340,3340,0
20240627,171200,164603770,3340,3340,3340,3340,0
20240627,171100,164603770,3340,3340,3340,3340,0
20240627,171000,164603770,3340,3340,3340,3340,0
20240627,170900,164603770,3340,3340,3340,3340,0
20240627,170800,164603770,3340,3340,3340,3340,0
20240627,170700,164603770,3340,3340,3340,3340,0
20240627,170600,164603770,3340,3340,3340,3340,0
20240627,170500,164603770,3340,3340,3340,3340,0
20240627,170400,164603770,3340,3340,3340,3340,0
20240627,170300,164603770,3340,3340,3340,3340,0
20240627,170200,164603770,3340,3340,3340,3340,0
20240627,170100,164603770,3340,3340,3340,3340,0
20240627,170000,164603770,3340,3340,3340,3340,0
20240627,165900,164603770,3340,3340,3340,3340,0
20240627,165800,164603770,3340,3340,3340,3340,0
20240627,165700,164603770,3340,3340,3340,3340,0
20240627,165600,164603770,3340,3340,3340,3340,0
20240627,165500,164603770,3340,3340,3340,3340,0
20240627,165400,164603770,3340,3340,3340,3340,3292
20240627,165300,164603770,3340,3340,3340,3340,0
20240627,165200,164603770,3340,3340,3340,3340,0
20240627,165100,164603770,3340,3340,3340,3340,0
20240627,165000,164603770,3340,3340,3340,3340,0
20240627,164900,164603770,3340,3340,3340,3340,0
20240627,164800,164603770,3340,3340,3340,3340,0
20240627,164700,164603770,3340,3340,3340,3340,0
20240627,164600,164603770,3340,3340,3340,3340,0
20240627,164500,164603770,3340,3340,3340,3340,0
20240627,164400,164603770,3340,3340,3340,3340,0
20240627,164300,164603770,3340,3340,3340,3340,0
20240627,164200,164603770,3340,3340,3340,3340,0
20240627,164100,164603770,3340,3340,3340,3340,0
20240627,164000,164603770,3340,3340,3340,3340,0
20240627,163900,164603770,3340,3340,3340,3340,0
20240627,163800,164603770,3340,3340,3340,3340,0
20240627,163700,164603770,3340,3340,3340,3340,0
20240627,163600,164603770,3340,3340,3340,3340,0
20240627,163500,164603770,3340,3340,3340,3340,0
20240627,163400,164603770,3340,3340,3340,3340,0
20240627,163300,164603770,3340,3340,3340,3340,0
20240627,163200,164603770,3340,3340,3340,3340,0
20240627,163100,164603770,3340,3340,3340,3340,0
20240627,163000,164603770,3340,3340,3340,3340,0
20240627,162900,164603770,3340,3340,3340,3340,0
20240627,162800,164603770,3340,3340,3340,3340,0
20240627,162700,164603770,3340,3340,3340,3340,0
20240627,162600,164603770,3340,3340,3340,3340,0
20240627,162500,164603770,3340,3340,3340,3340,0
20240627,162400,164603770,3340,3340,3340,3340,3292
20240627,162300,164603770,3340,3340,3340,3340,0
20240627,162200,164603770,3340,3340,3340,3340,0
20240627,162100,164603770,3340,3340,3340,3340,0
20240627,162000,164603770,3340,3340,3340,3340,0
20240627,161900,164603770,3340,3340,3340,3340,0
20240627,161800,164603770,3340,3340,3340,3340,0
20240627,161700,164603770,3340,3340,3340,3340,0
20240627,161600,164603770,3340,3340,3340,3340,0
20240627,161500,164603770,3340,3340,3340,3340,0
20240627,161400,164603770,3340,3340,3340,3340,0
20240627,161300,164603770,3340,3340,3340,3340,0
20240627,161200,164603770,3340,3340,3340,3340,0
20240627,161100,164603770,3340,3340,3340,3340,0
20240627,161000,164603770,3340,3340,3340,3340,0
20240627,160900,164603770,3340,3340,3340,3340,0
20240627,160800,164603770,3340,3340,3340,3340,0
20240627,160700,164603770,3340,3340,3340,3340,0
20240627,160600,164603770,3340,3340,3340,3340,0
20240627,160500,164603770,3340,3340,3340,3340,0
20240627,160400,164603770,3340,3340,3340,3340,0
20240627,160300,164603770,3340,3340,3340,3340,0
20240627,160200,164603770,3340,3340,3340,3340,0
20240627,160100,164603770,3340,3340,3340,3340,0
20240627,160000,164603770,3340,3340,3340,3340,0
20240627,155900,164603770,3340,3340,3340,3340,0
20240627,155800,164603770,3340,3340,3340,3340,0
20240627,155700,164603770,3340,3340,3340,3340,0
20240627,155600,164603770,3340,3340,3340,3340,0
20240627,155500,164603770,3340,3340,3340,3340,0
20240627,155400,164603770,3340,3340,3340,3340,3292
20240627,155300,164603770,3340,3340,3340,3340,0
20240627,155200,164603770,3340,3340,3340,3340,0
20240627,155100,164603770,3340,3340,3340,3340,0
20240627,155000,164603770,3340,3340,3340,3340,0
20240627,154900,164603770,3340,3340,3340,3340,0
20240627,154800,164603770,3340,3340,3340,3340,0
20240627,154700,164603770,3340,3340,3340,3340,0
20240627,154600,164603770,3340,3340,3340,3340,0
20240627,154500,164603770,3340,3340,3340,3340,0
20240627,154400,164603770,3340,3340,3340,3340,0
20240627,154300,164603770,3340,3340,3340,3340,0
20240627,154200,164603770,3340,3340,3340,3340,0
20240627,154100,164603770,3340,3340,3340,3340,0
20240627,154000,164603770,3340,3340,3340,3340,0
20240627,153900,164603770,3340,3340,3340,3340,0
20240627,153800,164603770,3340,3340,3340,3340,0
20240627,153700,164603770,3340,3340,3340,3340,0
20240627,153600,164603770,3340,3340,3340,3340,0
20240627,153500,164603770,3340,3340,3340,3340,0
20240627,153400,164603770,3340,3340,3340,3340,0
20240627,153300,164603770,3340,3340,3340,3340,0
20240627,153200,164603770,3340,3340,3340,3340,0
20240627,153100,164603770,3340,3340,3340,3340,0
20240627,153000,164603770,3340,3340,3340,3340,3292
20240627,152900,153608490,3345,3345,3345,3345,0
20240627,152800,153608490,3345,3345,3345,3345,0
20240627,152700,153608490,3345,3345,3345,3345,0
20240627,152600,153608490,3345,3345,3345,3345,0
20240627,152500,153608490,3345,3345,3345,3345,0
20240627,152400,153608490,3345,3345,3345,3345,0
20240627,152300,153608490,3345,3345,3345,3345,0
20240627,152200,153608490,3345,3345,3345,3345,0
20240627,152100,153608490,3345,3345,3345,3345,0
20240627,152000,153608490,3345,3345,3345,3345,0
20240627,151900,153608490,3345,3345,3345,3345,2
20240627,151800,153601800,3350,3350,3350,3350,0
20240627,151700,153601800,3350,3345,3350,3345,8
20240627,151600,153575025,3345,3345,3345,3345,1705
20240627,151500,147871800,3345,3345,3345,3345,50
20240627,151400,147704550,3345,3345,3345,3345,57
20240627,151300,147513885,3350,3350,3350,3350,0
20240627,151200,147513885,3350,3350,3350,3350,0
20240627,151100,147513885,3350,3350,3350,3350,18
20240627,151000,147453585,3350,3350,3350,3350,0
20240627,150900,147453585,3350,3350,3350,3350,396
20240627,150800,146126985,3350,3350,3350,3350,467
20240627,150700,144562535,3350,3345,3350,3345,21
20240627,150600,144492265,3345,3345,3345,3345,0
20240627,150500,144492265,3345,3345,3345,3345,0
20240627,150400,144492265,3345,3345,3345,3345,2100
20240627,150300,137467765,3345,3345,3345,3345,100
20240627,150200,137133265,3345,3345,3345,3345,453
20240627,150100,135617980,3350,3350,3350,3350,3
20240627,150000,135607930,3350,3350,3350,3350,0
20240627,145900,135607930,3350,3350,3350,3350,0
20240627,145800,135607930,3350,3350,3350,3350,0
20240627,145700,135607930,3350,3350,3350,3350,0
20240627,145600,135607930,3350,3350,3350,3350,0
20240627,145500,135607930,3350,3350,3350,3350,0
20240627,145400,135607930,3350,3350,3350,3350,2
20240627,145300,135601230,3350,3350,3350,3350,714
20240627,145200,133209330,3350,3350,3350,3350,0
20240627,145100,133209330,3350,3350,3350,3350,0
20240627,145000,133209330,3350,3350,3350,3350,0
20240627,144900,133209330,3350,3350,3350,3350,0
20240627,144800,133209330,3350,3350,3350,3350,2
20240627,144700,133202630,3350,3350,3350,3350,103
20240627,144600,132857580,3350,3350,3350,3350,0
20240627,144500,132857580,3350,3350,3350,3350,0
20240627,144400,132857580,3350,3350,3350,3350,0
20240627,144300,132857580,3350,3350,3350,3350,3
20240627,144200,132847530,3345,3345,3345,3345,0
20240627,144100,132847530,3345,3345,3345,3345,507
20240627,144000,131151615,3345,3350,3350,3345,703
20240627,143900,128800065,3355,3355,3355,3355,0
20240627,143800,128800065,3355,3355,3355,3355,0
20240627,143700,128800065,3355,3355,3355,3355,0
20240627,143600,128800065,3355,3345,3355,3345,4
20240627,143500,128786665,3345,3345,3345,3345,261
20240627,143400,127913620,3345,3355,3355,3345,5650
20240627,143300,109007005,3350,3350,3350,3350,0
20240627,143200,109007005,3350,3350,3350,3350,0
20240627,143100,109007005,3350,3350,3350,3350,20
20240627,143000,108940005,3350,3350,3350,3350,0
20240627,142900,108940005,3350,3350,3350,3350,0
20240627,142800,108940005,3350,3350,3350,3350,12
20240627,142700,108899805,3350,3350,3350,3350,521
20240627,142600,107154455,3350,3350,3350,3350,300
20240627,142500,106149455,3360,3355,3360,3350,3158
20240627,142400,95551315,3360,3360,3360,3360,0
20240627,142300,95551315,3360,3360,3360,3360,45
20240627,142200,95400115,3360,3360,3360,3360,0
20240627,142100,95400115,3360,3360,3360,3360,0
20240627,142000,95400115,3360,3360,3360,3360,0
20240627,141900,95400115,3360,3360,3360,3360,0
20240627,141800,95400115,3360,3360,3360,3360,0
20240627,141700,95400115,3360,3360,3360,3360,47
20240627,141600,95242195,3360,3355,3360,3355,134
20240627,141500,94792580,3355,3355,3355,3355,0
20240627,141400,94792580,3355,3355,3355,3355,100
20240627,141300,94457080,3355,3355,3355,3355,0
20240627,141200,94457080,3355,3355,3355,3355,0
20240627,141100,94457080,3355,3355,3355,3355,0
20240627,141000,94457080,3355,3355,3355,3355,0
20240627,140900,94457080,3355,3355,3355,3355,0
20240627,140800,94457080,3355,3355,3355,3355,100
20240627,140700,94121580,3355,3355,3355,3355,0
20240627,140600,94121580,3355,3355,3355,3355,149
20240627,140500,93621685,3355,3355,3355,3355,26
20240627,140400,93534455,3355,3355,3355,3355,340
20240627,140300,92393755,3360,3360,3360,3360,0
20240627,140200,92393755,3360,3360,3360,3360,60
20240627,140100,92192155,3365,3365,3365,3365,9
20240627,140000,92161870,3365,3365,3365,3365,100
20240627,135900,91825370,3365,3365,3365,3365,20
20240627,135800,91758070,3365,3365,3365,3365,10
20240627,135700,91724420,3365,3365,3365,3365,0
20240627,135600,91724420,3365,3365,3365,3360,73
20240627,135500,91478965,3355,3355,3355,3355,0
20240627,135400,91478965,3355,3355,3355,3355,0
20240627,135300,91478965,3355,3355,3355,3355,0
20240627,135200,91478965,3355,3355,3355,3355,0
20240627,135100,91478965,3355,3355,3355,3355,1015
20240627,135000,88073640,3355,3355,3355,3355,0
20240627,134900,88073640,3355,3355,3355,3355,0
20240627,134800,88073640,3355,3355,3355,3355,0
20240627,134700,88073640,3355,3355,3355,3355,31
20240627,134600,87969635,3355,3355,3355,3355,95
20240627,134500,87650910,3355,3355,3355,3355,0
20240627,134400,87650910,3355,3355,3355,3355,0
20240627,134300,87650910,3355,3355,3355,3355,0
20240627,134200,87650910,3355,3355,3355,3355,0
20240627,134100,87650910,3355,3355,3355,3355,0
20240627,134000,87650910,3355,3355,3355,3355,0
20240627,133900,87650910,3355,3355,3355,3355,0
20240627,133800,87650910,3355,3355,3355,3355,0
20240627,133700,87650910,3355,3355,3355,3355,0
20240627,133600,87650910,3355,3355,3355,3355,0
20240627,133500,87650910,3355,3355,3355,3355,0
20240627,133400,87650910,3355,3355,3355,3355,0
20240627,133300,87650910,3355,3355,3355,3355,0
20240627,133200,87650910,3355,3355,3355,3355,0
20240627,133100,87650910,3355,3360,3360,3355,10
20240627,133000,87617350,3365,3365,3365,3365,100
20240627,132900,87280850,3370,3370,3370,3370,0
20240627,132800,87280850,3370,3370,3370,3370,0
20240627,132700,87280850,3370,3370,3370,3370,0
20240627,132600,87280850,3370,3370,3370,3370,8
20240627,132500,87253890,3370,3365,3370,3365,128
20240627,132400,86823130,3365,3365,3365,3365,8
20240627,132300,86796210,3365,3365,3365,3365,0
20240627,132200,86796210,3365,3365,3365,3365,20
20240627,132100,86728910,3365,3365,3365,3365,0
20240627,132000,86728910,3365,3365,3365,3365,120
20240627,131900,86325110,3365,3365,3365,3365,0
20240627,131800,86325110,3365,3365,3365,3365,0
20240627,131700,86325110,3365,3365,3365,3365,32
20240627,131600,86217430,3365,3365,3365,3365,0
20240627,131500,86217430,3365,3365,3365,3365,0
20240627,131400,86217430,3365,3360,3365,3360,34
20240627,131300,86103070,3360,3360,3360,3360,0
20240627,131200,86103070,3360,3360,3360,3360,90
20240627,131100,85800670,3360,3360,3360,3360,0
20240627,131000,85800670,3360,3360,3360,3360,0
20240627,130900,85800670,3360,3360,3360,3360,550
20240627,130800,83952670,3365,3365,3365,3365,0
20240627,130700,83952670,3365,3365,3365,3365,5
20240627,130600,83935845,3360,3360,3360,3360,0
20240627,130500,83935845,3360,3360,3360,3360,0
20240627,130400,83935845,3360,3360,3360,3360,0
20240627,130300,83935845,3360,3360,3360,3360,0
20240627,130200,83935845,3360,3360,3360,3360,37
20240627,130100,83811525,3360,3360,3360,3360,0
20240627,130000,83811525,3360,3360,3360,3360,0
20240627,125900,83811525,3360,3360,3360,3360,0
20240627,125800,83811525,3360,3360,3360,3360,100
20240627,125700,83475525,3360,3360,3360,3360,0
20240627,125600,83475525,3360,3360,3360,3360,0
20240627,125500,83475525,3360,3360,3360,3360,129
20240627,125400,83042085,3365,3365,3365,3365,0
20240627,125300,83042085,3365,3365,3365,3365,0
20240627,125200,83042085,3365,3365,3365,3365,0
20240627,125100,83042085,3365,3365,3365,3365,0
20240627,125000,83042085,3365,3365,3365,3365,2
20240627,124900,83035355,3365,3365,3365,3365,0
20240627,124800,83035355,3365,3365,3365,3365,0
20240627,124700,83035355,3365,3365,3365,3365,0
20240627,124600,83035355,3365,3365,3365,3365,0
20240627,124500,83035355,3365,3365,3365,3365,0
20240627,124400,83035355,3365,3365,3365,3365,0
20240627,124300,83035355,3365,3365,3365,3365,0
20240627,124200,83035355,3365,3365,3365,3365,286
20240627,124100,82072965,3365,3365,3365,3365,30
20240627,124000,81972015,3365,3365,3365,3365,120
20240627,123900,81568215,3360,3360,3360,3360,0
20240627,123800,81568215,3360,3360,3360,3360,0
20240627,123700,81568215,3360,3360,3360,3360,0
20240627,123600,81568215,3360,3360,3360,3360,3
20240627,123500,81558135,3360,3360,3360,3360,0
20240627,123400,81558135,3360,3360,3360,3360,0
20240627,123300,81558135,3360,3360,3360,3360,46
20240627,123200,81403575,3360,3360,3360,3360,0
20240627,123100,81403575,3360,3360,3360,3360,0
20240627,123000,81403575,3360,3360,3360,3360,0
20240627,122900,81403575,3360,3360,3360,3360,0
20240627,122800,81403575,3360,3360,3360,3360,550
20240627,122700,79555575,3360,3360,3360,3360,43
20240627,122600,79411095,3365,3365,3365,3365,0
20240627,122500,79411095,3365,3365,3365,3365,0
20240627,122400,79411095,3365,3365,3365,3365,0
20240627,122300,79411095,3365,3365,3365,3365,0
20240627,122200,79411095,3365,3365,3365,3365,0
20240627,122100,79411095,3365,3365,3365,3365,0
20240627,122000,79411095,3365,3365,3365,3365,49
20240627,121900,79246210,3360,3360,3360,3360,100
20240627,121800,78910210,3360,3360,3360,3360,0
20240627,121700,78910210,3360,3360,3360,3360,179
20240627,121600,78308770,3360,3360,3360,3360,0
20240627,121500,78308770,3360,3360,3360,3360,2
20240627,121400,78302050,3360,3360,3360,3360,290
20240627,121300,77327650,3355,3355,3355,3355,0
20240627,121200,77327650,3355,3355,3355,3355,0
20240627,121100,77327650,3355,3355,3355,3355,105
20240627,121000,76975375,3350,3350,3350,3350,0
20240627,120900,76975375,3350,3350,3350,3350,0
20240627,120800,76975375,3350,3350,3350,3350,133
20240627,120700,76529825,3350,3350,3350,3350,0
20240627,120600,76529825,3350,3350,3350,3350,3
20240627,120500,76519775,3350,3350,3350,3350,0
20240627,120400,76519775,3350,3350,3350,3350,0
20240627,120300,76519775,3350,3350,3350,3350,35
20240627,120200,76402525,3350,3350,3350,3350,1000
20240627,120100,73052525,3350,3350,3350,3350,0
20240627,120000,73052525,3350,3350,3350,3350,0
20240627,115900,73052525,3350,3350,3350,3350,15
20240627,115800,73002275,3345,3345,3345,3345,1
20240627,115700,72998930,3345,3345,3345,3345,0
20240627,115600,72998930,3345,3345,3345,3345,0
20240627,115500,72998930,3345,3345,3345,3345,0
20240627,115400,72998930,3345,3345,3345,3345,0
20240627,115300,72998930,3345,3345,3345,3345,0
20240627,115200,72998930,3345,3345,3345,3345,0
20240627,115100,72998930,3345,3345,3345,3345,0
20240627,115000,72998930,3345,3345,3345,3345,0
20240627,114900,72998930,3345,3345,3345,3345,0
20240627,114800,72998930,3345,3345,3345,3345,0
20240627,114700,72998930,3345,3345,3345,3345,0
20240627,114600,72998930,3345,3345,3345,3345,1
20240627,114500,72995585,3345,3345,3345,3345,0
20240627,114400,72995585,3345,3345,3345,3345,0
20240627,114300,72995585,3345,3345,3345,3345,40
20240627,114200,72861785,3345,3345,3345,3345,0
20240627,114100,72861785,3345,3345,3345,3345,1
20240627,114000,72858440,3350,3350,3350,3350,0
20240627,113900,72858440,3350,3350,3350,3350,0
20240627,113800,72858440,3350,3350,3350,3350,0
20240627,113700,72858440,3350,3350,3350,3350,0
20240627,113600,72858440,3350,3350,3350,3350,0
20240627,113500,72858440,3350,3350,3350,3350,0
20240627,113400,72858440,3350,3350,3350,3350,0
20240627,113300,72858440,3350,3350,3350,3350,0
20240627,113200,72858440,3350,3350,3350,3350,0
20240627,113100,72858440,3350,3350,3350,3350,0
20240627,113000,72858440,3350,3350,3350,3350,0
20240627,112900,72858440,3350,3345,3350,3345,1418
20240627,112800,68114730,3345,3345,3345,3345,44
20240627,112700,67967550,3345,3345,3345,3345,0
20240627,112600,67967550,3345,3345,3345,3345,400
20240627,112500,66629550,3350,3350,3350,3350,0
20240627,112400,66629550,3350,3350,3350,3350,0
20240627,112300,66629550,3350,3350,3350,3350,29
20240627,112200,66532400,3350,3350,3350,3350,0
20240627,112100,66532400,3350,3350,3350,3350,0
20240627,112000,66532400,3350,3350,3350,3350,0
20240627,111900,66532400,3350,3350,3350,3350,0
20240627,111800,66532400,3350,3350,3350,3350,0
20240627,111700,66532400,3350,3350,3350,3350,0
20240627,111600,66532400,3350,3350,3350,3350,0
20240627,111500,66532400,3350,3350,3350,3350,0
20240627,111400,66532400,3350,3350,3350,3350,48
20240627,111300,66371600,3350,3350,3350,3350,0
20240627,111200,66371600,3350,3350,3350,3350,0
20240627,111100,66371600,3350,3350,3350,3350,0
20240627,111000,66371600,3350,3350,3350,3350,0
20240627,110900,66371600,3350,3350,3350,3350,0
20240627,110800,66371600,3350,3350,3350,3350,0
20240627,110700,66371600,3350,3350,3350,3350,0
20240627,110600,66371600,3350,3350,3350,3350,0
20240627,110500,66371600,3350,3350,3350,3350,0
20240627,110400,66371600,3350,3350,3350,3350,0
20240627,110300,66371600,3350,3350,3350,3350,0
20240627,110200,66371600,3350,3350,3350,3350,0
20240627,110100,66371600,3350,3350,3350,3350,12
20240627,110000,66331400,3350,3350,3350,3350,20
20240627,105900,66264400,3345,3345,3345,3345,300
20240627,105800,65260900,3340,3340,3340,3340,0
20240627,105700,65260900,3340,3350,3350,3340,1909
20240627,105600,58867650,3355,3355,3355,3355,0
20240627,105500,58867650,3355,3355,3355,3355,0
20240627,105400,58867650,3355,3355,3355,3355,76
20240627,105300,58612670,3355,3355,3355,3355,213
20240627,105200,57898055,3355,3355,3355,3355,24
20240627,105100,57817535,3355,3355,3355,3355,0
20240627,105000,57817535,3355,3355,3355,3355,0
20240627,104900,57817535,3355,3355,3355,3355,720
20240627,104800,55401935,3360,3360,3360,3360,300
20240627,104700,54393935,3360,3360,3360,3360,3
20240627,104600,54383855,3360,3360,3360,3360,0
20240627,104500,54383855,3360,3360,3360,3360,88
20240627,104400,54088175,3360,3360,3360,3360,3
20240627,104300,54078095,3360,3360,3360,3360,264
20240627,104200,53191055,3360,3360,3360,3360,12
20240627,104100,53150735,3360,3360,3360,3360,1
20240627,104000,53147375,3350,3350,3350,3350,517
20240627,103900,51415425,3340,3340,3340,3340,0
20240627,103800,51415425,3340,3345,3345,3340,240
20240627,103700,50613030,3350,3350,3350,3350,0
20240627,103600,50613030,3350,3350,3350,3350,1
20240627,103500,50609680,3345,3345,3345,3345,42
20240627,103400,50469190,3350,3350,3350,3350,1
20240627,103300,50465840,3345,3345,3345,3345,0
20240627,103200,50465840,3345,3345,3345,3345,0
20240627,103100,50465840,3345,3345,3345,3345,0
20240627,103000,50465840,3345,3345,3345,3345,0
20240627,102900,50465840,3345,3345,3345,3345,3
20240627,102800,50455805,3340,3340,3340,3340,0
20240627,102700,50455805,3340,3340,3340,3340,0
20240627,102600,50455805,3340,3340,3340,3340,200
20240627,102500,49787805,3340,3340,3340,3340,1
20240627,102400,49784465,3340,3340,3340,3340,233
20240627,102300,49006245,3345,3345,3345,3345,5
20240627,102200,48989520,3345,3345,3345,3345,182
20240627,102100,48380730,3345,3345,3345,3345,0
20240627,102000,48380730,3345,3345,3345,3345,0
20240627,101900,48380730,3345,3345,3345,3345,0
20240627,101800,48380730,3345,3345,3345,3345,75
20240627,101700,48129855,3345,3345,3345,3345,12
20240627,101600,48089715,3340,3340,3340,3340,0
20240627,101500,48089715,3340,3340,3340,3340,122
20240627,101400,47682235,3340,3340,3340,3340,0
20240627,101300,47682235,3340,3340,3340,3340,0
20240627,101200,47682235,3340,3340,3340,3340,0
20240627,101100,47682235,3340,3340,3340,3340,18
20240627,101000,47622115,3340,3340,3340,3340,0
20240627,100900,47622115,3340,3340,3340,3340,0
20240627,100800,47622115,3340,3335,3340,3335,43
20240627,100700,47478590,3335,3335,3335,3335,0
20240627,100600,47478590,3335,3335,3335,3335,0
20240627,100500,47478590,3335,3335,3335,3335,0
20240627,100400,47478590,3335,3335,3335,3335,119
20240627,100300,47081725,3335,3335,3335,3335,340
20240627,100200,45947825,3335,3335,3335,3335,4
20240627,100100,45934485,3330,3330,3330,3330,110
20240627,100000,45568185,3330,3330,3330,3330,0
20240627,095900,45568185,3330,3330,3330,3330,180
20240627,095800,44968785,3330,3330,3330,3330,1001
20240627,095700,41635455,3335,3335,3335,3335,2
20240627,095600,41628785,3330,3330,3330,3330,0
20240627,095500,41628785,3330,3335,3335,3330,1290
20240627,095400,37332755,3335,3335,3335,3335,1
20240627,095300,37329420,3330,3330,3330,3330,249
20240627,095200,36500250,3335,3335,3335,3335,2
20240627,095100,36493580,3335,3335,3335,3335,170
20240627,095000,35926630,3330,3330,3330,3330,629
20240627,094900,33832060,3330,3330,3330,3330,0
20240627,094800,33832060,3330,3330,3330,3330,0
20240627,094700,33832060,3330,3330,3330,3330,760
20240627,094600,31301260,3335,3330,3335,3330,196
20240627,094500,30648545,3315,3335,3335,3315,1790
20240627,094400,24708850,3335,3335,3335,3335,0
20240627,094300,24708850,3335,3335,3335,3335,0
20240627,094200,24708850,3335,3335,3335,3335,30
20240627,094100,24608800,3335,3340,3340,3320,1031
20240627,094000,21180330,3335,3335,3335,3335,6
20240627,093900,21160320,3335,3335,3335,3335,0
20240627,093800,21160320,3335,3335,3335,3335,3
20240627,093700,21150315,3335,3335,3335,3335,0
20240627,093600,21150315,3335,3340,3340,3335,893
20240627,093500,18172155,3340,3345,3345,3340,285
20240627,093400,17220150,3350,3350,3350,3350,122
20240627,093300,16811450,3350,3355,3355,3350,623
20240627,093200,14721790,3355,3355,3355,3355,1009
20240627,093100,11336595,3355,3365,3365,3355,1171
20240627,093000,7397880,3385,3385,3385,3385,0
20240627,092900,7397880,3385,3385,3385,3385,0
20240627,092800,7397880,3385,3385,3385,3385,0
20240627,092700,7397880,3385,3385,3385,3385,0
20240627,092600,7397880,3385,3355,3385,3350,1120
20240627,092500,3640545,3355,3355,3355,3355,78
20240627,092400,3378855,3370,3370,3370,3370,305
20240627,092300,2351005,3375,3375,3375,3375,0
20240627,092200,2351005,3375,3375,3375,3375,0
20240627,092100,2351005,3375,3375,3375,3375,1
20240627,092000,2347630,3375,3375,3375,3375,0
20240627,091900,2347630,3375,3375,3375,3375,0
20240627,091800,2347630,3375,3375,3375,3375,0
20240627,091700,2347630,3375,3375,3375,3375,85
20240627,091600,2060755,3375,3375,3375,3375,0
20240627,091500,2060755,3375,3375,3375,3375,0
20240627,091400,2060755,3375,3375,3375,3375,14
20240627,091300,2013505,3375,3375,3375,3375,212
20240627,091200,1298005,3375,3375,3375,3375,0
20240627,091100,1298005,3375,3375,3375,3375,0
20240627,091000,1298005,3375,3375,3375,3375,0
20240627,090900,1298005,3375,3375,3375,3375,0
20240627,090800,1298005,3375,3375,3375,3375,0
20240627,090700,1298005,3375,3375,3375,3375,0
20240627,090600,1298005,3375,3385,3385,3375,31
20240627,090500,1193225,3385,3385,3385,3385,0
20240627,090400,1193225,3385,3385,3385,3385,0
20240627,090300,1193225,3385,3385,3385,3385,0
20240627,090200,1193225,3385,3385,3385,3385,0
20240627,090100,1193225,3385,3385,3385,3385,0
20240627,090000,1193225,3385,3385,3385,3360,355