KissMeData/065650/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,194500,315696120,1375,1375,1375,1375,13512
20240627,194400,315696120,1375,1375,1375,1375,0
20240627,194300,315696120,1375,1375,1375,1375,0
20240627,194200,315696120,1375,1375,1375,1375,0
20240627,194100,315696120,1375,1375,1375,1375,0
20240627,194000,315696120,1375,1375,1375,1375,0
20240627,193900,315696120,1375,1375,1375,1375,0
20240627,193800,315696120,1375,1375,1375,1375,0
20240627,193700,315696120,1375,1375,1375,1375,0
20240627,193600,315696120,1375,1375,1375,1375,0
20240627,193500,315696120,1375,1375,1375,1375,0
20240627,193400,315696120,1375,1375,1375,1375,0
20240627,193300,315696120,1375,1375,1375,1375,0
20240627,193200,315696120,1375,1375,1375,1375,0
20240627,193100,315696120,1375,1375,1375,1375,0
20240627,193000,315696120,1375,1375,1375,1375,0
20240627,192900,315696120,1375,1375,1375,1375,0
20240627,192800,315696120,1375,1375,1375,1375,0
20240627,192700,315696120,1375,1375,1375,1375,0
20240627,192600,315696120,1375,1375,1375,1375,0
20240627,192500,315696120,1375,1375,1375,1375,0
20240627,192400,315696120,1375,1375,1375,1375,0
20240627,192300,315696120,1375,1375,1375,1375,0
20240627,192200,315696120,1375,1375,1375,1375,0
20240627,192100,315696120,1375,1375,1375,1375,0
20240627,192000,315696120,1375,1375,1375,1375,0
20240627,191900,315696120,1375,1375,1375,1375,0
20240627,191800,315696120,1375,1375,1375,1375,0
20240627,191700,315696120,1375,1375,1375,1375,0
20240627,191600,315696120,1375,1375,1375,1375,0
20240627,191500,315696120,1375,1375,1375,1375,13512
20240627,191400,315696120,1375,1375,1375,1375,0
20240627,191300,315696120,1375,1375,1375,1375,0
20240627,191200,315696120,1375,1375,1375,1375,0
20240627,191100,315696120,1375,1375,1375,1375,0
20240627,191000,315696120,1375,1375,1375,1375,0
20240627,190900,315696120,1375,1375,1375,1375,0
20240627,190800,315696120,1375,1375,1375,1375,0
20240627,190700,315696120,1375,1375,1375,1375,0
20240627,190600,315696120,1375,1375,1375,1375,0
20240627,190500,315696120,1375,1375,1375,1375,0
20240627,190400,315696120,1375,1375,1375,1375,0
20240627,190300,315696120,1375,1375,1375,1375,0
20240627,190200,315696120,1375,1375,1375,1375,0
20240627,190100,315696120,1375,1375,1375,1375,0
20240627,190000,315696120,1375,1375,1375,1375,0
20240627,185900,315696120,1375,1375,1375,1375,0
20240627,185800,315696120,1375,1375,1375,1375,0
20240627,185700,315696120,1375,1375,1375,1375,0
20240627,185600,315696120,1375,1375,1375,1375,0
20240627,185500,315696120,1375,1375,1375,1375,0
20240627,185400,315696120,1375,1375,1375,1375,0
20240627,185300,315696120,1375,1375,1375,1375,0
20240627,185200,315696120,1375,1375,1375,1375,0
20240627,185100,315696120,1375,1375,1375,1375,0
20240627,185000,315696120,1375,1375,1375,1375,0
20240627,184900,315696120,1375,1375,1375,1375,0
20240627,184800,315696120,1375,1375,1375,1375,0
20240627,184700,315696120,1375,1375,1375,1375,0
20240627,184600,315696120,1375,1375,1375,1375,0
20240627,184500,315696120,1375,1375,1375,1375,13512
20240627,184400,315696120,1375,1375,1375,1375,0
20240627,184300,315696120,1375,1375,1375,1375,0
20240627,184200,315696120,1375,1375,1375,1375,0
20240627,184100,315696120,1375,1375,1375,1375,0
20240627,184000,315696120,1375,1375,1375,1375,0
20240627,183900,315696120,1375,1375,1375,1375,0
20240627,183800,315696120,1375,1375,1375,1375,0
20240627,183700,315696120,1375,1375,1375,1375,0
20240627,183600,315696120,1375,1375,1375,1375,0
20240627,183500,315696120,1375,1375,1375,1375,0
20240627,183400,315696120,1375,1375,1375,1375,0
20240627,183300,315696120,1375,1375,1375,1375,0
20240627,183200,315696120,1375,1375,1375,1375,0
20240627,183100,315696120,1375,1375,1375,1375,0
20240627,183000,315696120,1375,1375,1375,1375,0
20240627,182900,315696120,1375,1375,1375,1375,0
20240627,182800,315696120,1375,1375,1375,1375,0
20240627,182700,315696120,1375,1375,1375,1375,0
20240627,182600,315696120,1375,1375,1375,1375,0
20240627,182500,315696120,1375,1375,1375,1375,0
20240627,182400,315696120,1375,1375,1375,1375,0
20240627,182300,315696120,1375,1375,1375,1375,0
20240627,182200,315696120,1375,1375,1375,1375,0
20240627,182100,315696120,1375,1375,1375,1375,0
20240627,182000,315696120,1375,1375,1375,1375,0
20240627,181900,315696120,1375,1375,1375,1375,0
20240627,181800,315696120,1375,1375,1375,1375,0
20240627,181700,315696120,1375,1375,1375,1375,0
20240627,181600,315696120,1375,1375,1375,1375,0
20240627,181500,315696120,1375,1375,1375,1375,13512
20240627,181400,315696120,1375,1375,1375,1375,0
20240627,181300,315696120,1375,1375,1375,1375,0
20240627,181200,315696120,1375,1375,1375,1375,0
20240627,181100,315696120,1375,1375,1375,1375,0
20240627,181000,315696120,1375,1375,1375,1375,0
20240627,180900,315696120,1375,1375,1375,1375,0
20240627,180800,315696120,1375,1375,1375,1375,0
20240627,180700,315696120,1375,1375,1375,1375,0
20240627,180600,315696120,1375,1375,1375,1375,0
20240627,180500,315696120,1375,1375,1375,1375,0
20240627,180400,315696120,1375,1375,1375,1375,0
20240627,180300,315696120,1375,1375,1375,1375,0
20240627,180200,315696120,1375,1375,1375,1375,0
20240627,180100,315696120,1375,1375,1375,1375,0
20240627,180000,315696120,1375,1375,1375,1375,0
20240627,175900,315696120,1375,1375,1375,1375,0
20240627,175800,315696120,1375,1375,1375,1375,0
20240627,175700,315696120,1375,1375,1375,1375,0
20240627,175600,315696120,1375,1375,1375,1375,0
20240627,175500,315696120,1375,1375,1375,1375,0
20240627,175400,315696120,1375,1375,1375,1375,0
20240627,175300,315696120,1375,1375,1375,1375,0
20240627,175200,315696120,1375,1375,1375,1375,0
20240627,175100,315696120,1375,1375,1375,1375,0
20240627,175000,315696120,1375,1375,1375,1375,0
20240627,174900,315696120,1375,1375,1375,1375,0
20240627,174800,315696120,1375,1375,1375,1375,0
20240627,174700,315696120,1375,1375,1375,1375,0
20240627,174600,315696120,1375,1375,1375,1375,0
20240627,174500,315696120,1375,1375,1375,1375,13512
20240627,174400,315696120,1375,1375,1375,1375,0
20240627,174300,315696120,1375,1375,1375,1375,0
20240627,174200,315696120,1375,1375,1375,1375,0
20240627,174100,315696120,1375,1375,1375,1375,0
20240627,174000,315696120,1375,1375,1375,1375,0
20240627,173900,315696120,1375,1375,1375,1375,0
20240627,173800,315696120,1375,1375,1375,1375,0
20240627,173700,315696120,1375,1375,1375,1375,0
20240627,173600,315696120,1375,1375,1375,1375,0
20240627,173500,315696120,1375,1375,1375,1375,0
20240627,173400,315696120,1375,1375,1375,1375,0
20240627,173300,315696120,1375,1375,1375,1375,0
20240627,173200,315696120,1375,1375,1375,1375,0
20240627,173100,315696120,1375,1375,1375,1375,0
20240627,173000,315696120,1375,1375,1375,1375,0
20240627,172900,315696120,1375,1375,1375,1375,0
20240627,172800,315696120,1375,1375,1375,1375,0
20240627,172700,315696120,1375,1375,1375,1375,0
20240627,172600,315696120,1375,1375,1375,1375,0
20240627,172500,315696120,1375,1375,1375,1375,0
20240627,172400,315696120,1375,1375,1375,1375,0
20240627,172300,315696120,1375,1375,1375,1375,0
20240627,172200,315696120,1375,1375,1375,1375,0
20240627,172100,315696120,1375,1375,1375,1375,0
20240627,172000,315696120,1375,1375,1375,1375,0
20240627,171900,315696120,1375,1375,1375,1375,0
20240627,171800,315696120,1375,1375,1375,1375,0
20240627,171700,315696120,1375,1375,1375,1375,0
20240627,171600,315696120,1375,1375,1375,1375,0
20240627,171500,315696120,1375,1375,1375,1375,13512
20240627,171400,315696120,1375,1375,1375,1375,0
20240627,171300,315696120,1375,1375,1375,1375,0
20240627,171200,315696120,1375,1375,1375,1375,0
20240627,171100,315696120,1375,1375,1375,1375,0
20240627,171000,315696120,1375,1375,1375,1375,0
20240627,170900,315696120,1375,1375,1375,1375,0
20240627,170800,315696120,1375,1375,1375,1375,0
20240627,170700,315696120,1375,1375,1375,1375,0
20240627,170600,315696120,1375,1375,1375,1375,0
20240627,170500,315696120,1375,1375,1375,1375,0
20240627,170400,315696120,1375,1375,1375,1375,0
20240627,170300,315696120,1375,1375,1375,1375,0
20240627,170200,315696120,1375,1375,1375,1375,0
20240627,170100,315696120,1375,1375,1375,1375,0
20240627,170000,315696120,1375,1375,1375,1375,0
20240627,165900,315696120,1375,1375,1375,1375,0
20240627,165800,315696120,1375,1375,1375,1375,0
20240627,165700,315696120,1375,1375,1375,1375,0
20240627,165600,315696120,1375,1375,1375,1375,0
20240627,165500,315696120,1375,1375,1375,1375,0
20240627,165400,315696120,1375,1375,1375,1375,0
20240627,165300,315696120,1375,1375,1375,1375,0
20240627,165200,315696120,1375,1375,1375,1375,0
20240627,165100,315696120,1375,1375,1375,1375,0
20240627,165000,315696120,1375,1375,1375,1375,0
20240627,164900,315696120,1375,1375,1375,1375,0
20240627,164800,315696120,1375,1375,1375,1375,0
20240627,164700,315696120,1375,1375,1375,1375,0
20240627,164600,315696120,1375,1375,1375,1375,0
20240627,164500,315696120,1375,1375,1375,1375,13512
20240627,164400,315696120,1375,1375,1375,1375,0
20240627,164300,315696120,1375,1375,1375,1375,0
20240627,164200,315696120,1375,1375,1375,1375,0
20240627,164100,315696120,1375,1375,1375,1375,0
20240627,164000,315696120,1375,1375,1375,1375,0
20240627,163900,315696120,1375,1375,1375,1375,0
20240627,163800,315696120,1375,1375,1375,1375,0
20240627,163700,315696120,1375,1375,1375,1375,0
20240627,163600,315696120,1375,1375,1375,1375,0
20240627,163500,315696120,1375,1375,1375,1375,0
20240627,163400,315696120,1375,1375,1375,1375,0
20240627,163300,315696120,1375,1375,1375,1375,0
20240627,163200,315696120,1375,1375,1375,1375,0
20240627,163100,315696120,1375,1375,1375,1375,0
20240627,163000,315696120,1375,1375,1375,1375,0
20240627,162900,315696120,1375,1375,1375,1375,0
20240627,162800,315696120,1375,1375,1375,1375,0
20240627,162700,315696120,1375,1375,1375,1375,0
20240627,162600,315696120,1375,1375,1375,1375,0
20240627,162500,315696120,1375,1375,1375,1375,0
20240627,162400,315696120,1375,1375,1375,1375,0
20240627,162300,315696120,1375,1375,1375,1375,0
20240627,162200,315696120,1375,1375,1375,1375,0
20240627,162100,315696120,1375,1375,1375,1375,0
20240627,162000,315696120,1375,1375,1375,1375,0
20240627,161900,315696120,1375,1375,1375,1375,0
20240627,161800,315696120,1375,1375,1375,1375,0
20240627,161700,315696120,1375,1375,1375,1375,0
20240627,161600,315696120,1375,1375,1375,1375,0
20240627,161500,315696120,1375,1375,1375,1375,13512
20240627,161400,315696120,1375,1375,1375,1375,0
20240627,161300,315696120,1375,1375,1375,1375,0
20240627,161200,315696120,1375,1375,1375,1375,0
20240627,161100,315696120,1375,1375,1375,1375,0
20240627,161000,315696120,1375,1375,1375,1375,0
20240627,160900,315696120,1375,1375,1375,1375,0
20240627,160800,315696120,1375,1375,1375,1375,0
20240627,160700,315696120,1375,1375,1375,1375,0
20240627,160600,315696120,1375,1375,1375,1375,0
20240627,160500,315696120,1375,1375,1375,1375,0
20240627,160400,315696120,1375,1375,1375,1375,0
20240627,160300,315696120,1375,1375,1375,1375,0
20240627,160200,315696120,1375,1375,1375,1375,0
20240627,160100,315696120,1375,1375,1375,1375,0
20240627,160000,315696120,1375,1375,1375,1375,0
20240627,155900,315696120,1375,1375,1375,1375,0
20240627,155800,315696120,1375,1375,1375,1375,0
20240627,155700,315696120,1375,1375,1375,1375,0
20240627,155600,315696120,1375,1375,1375,1375,0
20240627,155500,315696120,1375,1375,1375,1375,0
20240627,155400,315696120,1375,1375,1375,1375,0
20240627,155300,315696120,1375,1375,1375,1375,0
20240627,155200,315696120,1375,1375,1375,1375,0
20240627,155100,315696120,1375,1375,1375,1375,0
20240627,155000,315696120,1375,1375,1375,1375,0
20240627,154900,315696120,1375,1375,1375,1375,0
20240627,154800,315696120,1375,1375,1375,1375,0
20240627,154700,315696120,1375,1375,1375,1375,0
20240627,154600,315696120,1375,1375,1375,1375,0
20240627,154500,315696120,1375,1375,1375,1375,13512
20240627,154400,315696120,1375,1375,1375,1375,0
20240627,154300,315696120,1375,1375,1375,1375,0
20240627,154200,315696120,1375,1375,1375,1375,0
20240627,154100,315696120,1375,1375,1375,1375,0
20240627,154000,315696120,1375,1375,1375,1375,0
20240627,153900,315696120,1375,1375,1375,1375,0
20240627,153800,315696120,1375,1375,1375,1375,0
20240627,153700,315696120,1375,1375,1375,1375,0
20240627,153600,315696120,1375,1375,1375,1375,0
20240627,153500,315696120,1375,1375,1375,1375,0
20240627,153400,315696120,1375,1375,1375,1375,0
20240627,153300,315696120,1375,1375,1375,1375,0
20240627,153200,315696120,1375,1375,1375,1375,0
20240627,153100,315696120,1375,1375,1375,1375,0
20240627,153000,315696120,1375,1375,1375,1375,13512
20240627,152900,297117120,1383,1383,1383,1383,0
20240627,152800,297117120,1383,1383,1383,1383,0
20240627,152700,297117120,1383,1383,1383,1383,0
20240627,152600,297117120,1383,1383,1383,1383,0
20240627,152500,297117120,1383,1383,1383,1383,0
20240627,152400,297117120,1383,1383,1383,1383,0
20240627,152300,297117120,1383,1383,1383,1383,0
20240627,152200,297117120,1383,1383,1383,1383,0
20240627,152100,297117120,1383,1383,1383,1383,0
20240627,152000,297117120,1383,1383,1383,1383,0
20240627,151900,297117120,1383,1369,1383,1357,8325
20240627,151800,285683323,1369,1360,1369,1357,7710
20240627,151700,275182884,1361,1360,1362,1360,2943
20240627,151600,271177618,1361,1360,1361,1359,672
20240627,151500,270263702,1360,1359,1360,1359,80
20240627,151400,270154962,1360,1360,1360,1360,320
20240627,151300,269719762,1360,1360,1360,1360,10
20240627,151200,269706162,1360,1360,1360,1360,5
20240627,151100,269699362,1359,1360,1360,1359,250
20240627,151000,269359363,1360,1360,1360,1360,0
20240627,150900,269359363,1360,1360,1360,1360,1022
20240627,150800,267969443,1361,1361,1361,1361,100
20240627,150700,267833343,1360,1360,1360,1360,3978
20240627,150600,262423263,1360,1360,1360,1360,0
20240627,150500,262423263,1360,1359,1360,1359,111
20240627,150400,262272409,1359,1360,1360,1359,137
20240627,150300,262086206,1360,1360,1361,1360,122
20240627,150200,261920268,1361,1361,1361,1358,916
20240627,150100,260676294,1360,1361,1361,1358,749
20240627,150000,259659041,1361,1359,1361,1358,86
20240627,145900,259542225,1359,1361,1361,1359,388
20240627,145800,259014721,1371,1371,1371,1371,0
20240627,145700,259014721,1371,1371,1371,1371,5
20240627,145600,259007866,1371,1370,1371,1370,5
20240627,145500,259001012,1361,1361,1361,1361,1
20240627,145400,258999651,1371,1371,1371,1371,0
20240627,145300,258999651,1371,1371,1371,1371,17
20240627,145200,258976344,1372,1361,1372,1360,857
20240627,145100,257808925,1361,1366,1366,1361,9461
20240627,145000,244923236,1369,1369,1369,1369,1
20240627,144900,244921867,1363,1363,1363,1363,1
20240627,144800,244920504,1370,1370,1370,1370,0
20240627,144700,244920504,1370,1370,1370,1370,9
20240627,144600,244908174,1372,1372,1372,1372,5
20240627,144500,244901314,1372,1365,1372,1363,5781
20240627,144400,237021402,1373,1373,1373,1373,11
20240627,144300,237006299,1374,1374,1374,1374,0
20240627,144200,237006299,1374,1374,1374,1374,0
20240627,144100,237006299,1374,1374,1374,1374,0
20240627,144000,237006299,1374,1374,1374,1374,0
20240627,143900,237006299,1374,1374,1374,1374,0
20240627,143800,237006299,1374,1374,1374,1374,0
20240627,143700,237006299,1374,1374,1374,1374,0
20240627,143600,237006299,1374,1374,1374,1374,0
20240627,143500,237006299,1374,1374,1374,1374,500
20240627,143400,236319299,1374,1374,1374,1374,3
20240627,143300,236315177,1363,1375,1375,1363,727
20240627,143200,235324252,1362,1373,1373,1362,608
20240627,143100,234495541,1373,1373,1373,1373,0
20240627,143000,234495541,1373,1373,1373,1373,2
20240627,142900,234492795,1373,1373,1373,1369,202
20240627,142800,234216233,1375,1373,1375,1369,51
20240627,142700,234146404,1369,1369,1369,1369,448
20240627,142600,233533092,1369,1368,1369,1362,6007
20240627,142500,225342969,1373,1373,1373,1373,0
20240627,142400,225342969,1373,1373,1373,1373,1
20240627,142300,225341596,1372,1376,1376,1365,5006
20240627,142200,218507579,1369,1369,1369,1369,78
20240627,142100,218400797,1376,1376,1376,1376,0
20240627,142000,218400797,1376,1376,1376,1376,0
20240627,141900,218400797,1376,1376,1376,1376,1
20240627,141800,218399421,1378,1378,1378,1378,0
20240627,141700,218399421,1378,1378,1378,1378,0
20240627,141600,218399421,1378,1378,1378,1378,5
20240627,141500,218392531,1372,1372,1372,1372,2
20240627,141400,218389787,1378,1378,1378,1378,4
20240627,141300,218384275,1378,1377,1378,1377,2005
20240627,141200,215623385,1378,1378,1378,1378,0
20240627,141100,215623385,1378,1378,1378,1378,0
20240627,141000,215623385,1378,1378,1378,1378,0
20240627,140900,215623385,1378,1378,1378,1378,0
20240627,140800,215623385,1378,1378,1378,1378,0
20240627,140700,215623385,1378,1378,1378,1378,0
20240627,140600,215623385,1378,1378,1378,1378,0
20240627,140500,215623385,1378,1378,1378,1378,0
20240627,140400,215623385,1378,1378,1378,1378,0
20240627,140300,215623385,1378,1378,1378,1378,0
20240627,140200,215623385,1378,1378,1378,1378,0
20240627,140100,215623385,1378,1378,1378,1378,2
20240627,140000,215620629,1378,1378,1378,1378,6
20240627,135900,215612361,1378,1373,1378,1373,87
20240627,135800,215492820,1373,1373,1373,1373,2
20240627,135700,215490074,1366,1366,1366,1366,0
20240627,135600,215490074,1366,1366,1366,1366,3
20240627,135500,215485976,1373,1373,1373,1373,0
20240627,135400,215485976,1373,1373,1373,1373,6
20240627,135300,215477738,1373,1373,1373,1373,0
20240627,135200,215477738,1373,1373,1373,1373,14
20240627,135100,215458516,1365,1365,1365,1365,0
20240627,135000,215458516,1365,1365,1365,1365,1513
20240627,134900,213393271,1373,1373,1373,1373,0
20240627,134800,213393271,1373,1373,1373,1373,0
20240627,134700,213393271,1373,1373,1373,1373,0
20240627,134600,213393271,1373,1373,1373,1373,3
20240627,134500,213389152,1373,1373,1373,1373,10
20240627,134400,213375422,1373,1373,1373,1373,10
20240627,134300,213361692,1369,1369,1369,1369,0
20240627,134200,213361692,1369,1369,1369,1369,79
20240627,134100,213253541,1373,1373,1373,1373,1000
20240627,134000,211880541,1373,1373,1373,1373,0
20240627,133900,211880541,1373,1373,1373,1373,0
20240627,133800,211880541,1373,1373,1373,1373,2791
20240627,133700,208048498,1373,1373,1373,1373,0
20240627,133600,208048498,1373,1373,1373,1373,1
20240627,133500,208047125,1373,1373,1373,1373,0
20240627,133400,208047125,1373,1365,1373,1365,1000
20240627,133300,206675789,1363,1363,1363,1363,1
20240627,133200,206674426,1364,1364,1364,1364,0
20240627,133100,206674426,1364,1367,1367,1364,528
20240627,133000,205953703,1373,1373,1373,1373,9
20240627,132900,205941346,1367,1367,1367,1367,0
20240627,132800,205941346,1367,1367,1367,1367,0
20240627,132700,205941346,1367,1373,1373,1367,2002
20240627,132600,203204592,1373,1373,1373,1373,44
20240627,132500,203144180,1373,1373,1373,1373,22
20240627,132400,203113974,1373,1369,1373,1369,6
20240627,132300,203105748,1374,1374,1374,1374,0
20240627,132200,203105748,1374,1374,1374,1374,0
20240627,132100,203105748,1374,1374,1374,1374,2
20240627,132000,203103000,1363,1372,1372,1363,7000
20240627,131900,193529923,1374,1374,1374,1374,1
20240627,131800,193528549,1375,1375,1375,1375,2
20240627,131700,193525799,1375,1368,1375,1368,31
20240627,131600,193483314,1378,1378,1378,1378,5
20240627,131500,193476424,1367,1379,1379,1366,8465
20240627,131400,181886945,1377,1377,1377,1377,0
20240627,131300,181886945,1377,1379,1380,1377,4821
20240627,131200,175240695,1379,1374,1379,1373,2125
20240627,131100,172323014,1374,1374,1374,1374,0
20240627,131000,172323014,1374,1374,1374,1374,0
20240627,130900,172323014,1374,1374,1374,1374,0
20240627,130800,172323014,1374,1380,1380,1374,10
20240627,130700,172309238,1380,1380,1380,1380,3
20240627,130600,172305098,1380,1376,1380,1374,56
20240627,130500,172228088,1376,1376,1376,1376,2
20240627,130400,172225336,1380,1380,1380,1380,0
20240627,130300,172225336,1380,1380,1380,1374,931
20240627,130200,170943916,1380,1380,1380,1380,150
20240627,130100,170736916,1380,1380,1380,1380,50
20240627,130000,170667916,1382,1382,1382,1382,0
20240627,125900,170667916,1382,1382,1382,1382,0
20240627,125800,170667916,1382,1382,1382,1382,0
20240627,125700,170667916,1382,1382,1382,1382,6
20240627,125600,170659624,1382,1382,1382,1382,2
20240627,125500,170656860,1383,1383,1383,1383,2
20240627,125400,170654094,1381,1381,1381,1381,70
20240627,125300,170557424,1379,1379,1379,1379,2593
20240627,125200,166981677,1380,1380,1380,1380,3
20240627,125100,166977537,1381,1379,1381,1379,2939
20240627,125000,162920400,1379,1376,1379,1375,2186
20240627,124900,159906648,1379,1377,1379,1377,3
20240627,124800,159902515,1379,1378,1379,1378,10
20240627,124700,159888732,1378,1378,1378,1378,0
20240627,124600,159888732,1378,1378,1378,1378,1
20240627,124500,159887354,1378,1378,1378,1378,1
20240627,124400,159885976,1378,1378,1378,1378,7
20240627,124300,159876330,1376,1378,1378,1376,5
20240627,124200,159869442,1378,1378,1378,1378,0
20240627,124100,159869442,1378,1379,1379,1378,31
20240627,124000,159826723,1378,1374,1378,1374,783
20240627,123900,158747818,1377,1373,1377,1373,1584
20240627,123800,156568436,1373,1373,1373,1373,0
20240627,123700,156568436,1373,1373,1373,1373,711
20240627,123600,155592233,1370,1370,1370,1370,383
20240627,123500,155067523,1370,1370,1370,1370,3
20240627,123400,155063413,1370,1370,1370,1370,0
20240627,123300,155063413,1370,1370,1370,1370,0
20240627,123200,155063413,1370,1370,1370,1370,0
20240627,123100,155063413,1370,1372,1372,1370,173
20240627,123000,154826263,1373,1373,1373,1373,0
20240627,122900,154826263,1373,1373,1373,1373,3
20240627,122800,154822144,1373,1373,1373,1373,4
20240627,122700,154816652,1373,1373,1373,1371,122
20240627,122600,154649270,1373,1377,1377,1373,12
20240627,122500,154632770,1377,1377,1377,1377,2
20240627,122400,154630016,1377,1378,1378,1377,4
20240627,122300,154624506,1372,1372,1372,1372,3
20240627,122200,154620390,1378,1378,1378,1378,0
20240627,122100,154620390,1378,1378,1378,1378,0
20240627,122000,154620390,1378,1378,1378,1378,0
20240627,121900,154620390,1378,1378,1378,1378,0
20240627,121800,154620390,1378,1378,1378,1378,0
20240627,121700,154620390,1378,1378,1378,1378,0
20240627,121600,154620390,1378,1378,1378,1378,8
20240627,121500,154609366,1375,1375,1375,1375,50
20240627,121400,154540616,1378,1378,1378,1378,0
20240627,121300,154540616,1378,1378,1378,1378,1
20240627,121200,154539238,1379,1379,1379,1379,0
20240627,121100,154539238,1379,1379,1379,1379,0
20240627,121000,154539238,1379,1378,1379,1370,302
20240627,120900,154125467,1379,1379,1379,1379,8
20240627,120800,154114435,1379,1379,1379,1379,6
20240627,120700,154106161,1379,1379,1379,1379,0
20240627,120600,154106161,1379,1379,1379,1379,5
20240627,120500,154099266,1370,1378,1378,1365,3006
20240627,120400,149957052,1378,1378,1378,1378,100
20240627,120300,149819252,1378,1378,1378,1378,0
20240627,120200,149819252,1378,1378,1378,1378,0
20240627,120100,149819252,1378,1378,1378,1378,0
20240627,120000,149819252,1378,1380,1380,1378,3001
20240627,115900,145677874,1378,1378,1378,1378,3301
20240627,115800,141129096,1378,1373,1378,1373,100
20240627,115700,140991766,1357,1357,1357,1357,94
20240627,115600,140864208,1378,1380,1380,1378,6
20240627,115500,140855934,1380,1380,1380,1380,0
20240627,115400,140855934,1380,1380,1380,1380,2
20240627,115300,140853174,1380,1380,1380,1380,2
20240627,115200,140850414,1381,1381,1381,1381,0
20240627,115100,140850414,1381,1381,1381,1381,0
20240627,115000,140850414,1381,1365,1381,1351,1520
20240627,114900,138758399,1343,1369,1369,1335,5332
20240627,114800,131540386,1370,1370,1370,1370,3
20240627,114700,131536276,1378,1378,1378,1378,0
20240627,114600,131536276,1378,1378,1378,1378,0
20240627,114500,131536276,1378,1378,1378,1378,3
20240627,114400,131532142,1379,1379,1379,1379,0
20240627,114300,131532142,1379,1379,1379,1379,344
20240627,114200,131057766,1381,1381,1381,1381,0
20240627,114100,131057766,1381,1381,1381,1381,0
20240627,114000,131057766,1381,1381,1381,1381,0
20240627,113900,131057766,1381,1381,1381,1381,0
20240627,113800,131057766,1381,1381,1381,1381,0
20240627,113700,131057766,1381,1381,1381,1381,0
20240627,113600,131057766,1381,1380,1381,1380,16
20240627,113500,131035676,1381,1380,1381,1380,3
20240627,113400,131031535,1380,1381,1381,1380,557
20240627,113300,130262325,1373,1373,1373,1373,0
20240627,113200,130262325,1373,1369,1373,1369,5
20240627,113100,130255476,1382,1382,1382,1382,0
20240627,113000,130255476,1382,1382,1382,1382,0
20240627,112900,130255476,1382,1380,1382,1380,3080
20240627,112800,126001638,1382,1383,1383,1382,50
20240627,112700,125932533,1383,1382,1383,1381,603
20240627,112600,125099242,1381,1381,1381,1381,500
20240627,112500,124408742,1382,1382,1382,1379,1004
20240627,112400,123021646,1383,1378,1383,1378,6022
20240627,112300,114705634,1378,1376,1378,1376,756
20240627,112200,113664878,1375,1360,1375,1360,7907
20240627,112100,102905529,1360,1360,1360,1360,69
20240627,112000,102811689,1360,1360,1360,1359,331
20240627,111900,102361729,1360,1360,1360,1360,10
20240627,111800,102348129,1360,1358,1360,1358,204
20240627,111700,102070995,1359,1359,1359,1359,100
20240627,111600,101935095,1360,1359,1360,1359,780
20240627,111500,100874895,1360,1360,1360,1360,120
20240627,111400,100711695,1361,1361,1361,1361,50
20240627,111300,100643645,1361,1361,1361,1361,300
20240627,111200,100235345,1361,1361,1361,1361,1
20240627,111100,100233984,1361,1361,1361,1361,120
20240627,111000,100070664,1361,1361,1361,1360,313
20240627,110900,99644781,1361,1360,1361,1360,2769
20240627,110800,95878422,1360,1360,1360,1360,0
20240627,110700,95878422,1360,1360,1360,1360,1361
20240627,110600,94027462,1360,1362,1362,1360,2724
20240627,110500,90321048,1362,1362,1362,1362,0
20240627,110400,90321048,1362,1362,1362,1362,820
20240627,110300,89204208,1362,1362,1362,1362,180
20240627,110200,88959048,1363,1363,1363,1363,28
20240627,110100,88920884,1363,1364,1364,1363,53
20240627,110000,88848594,1364,1365,1365,1362,526
20240627,105900,88132122,1365,1367,1367,1365,41
20240627,105800,88076105,1367,1367,1367,1367,246
20240627,105700,87739823,1372,1372,1372,1372,6
20240627,105600,87731591,1372,1369,1372,1369,5
20240627,105500,87724743,1372,1371,1372,1367,1257
20240627,105400,86006116,1372,1372,1372,1372,5
20240627,105300,85999256,1372,1372,1372,1372,0
20240627,105200,85999256,1372,1373,1373,1372,22
20240627,105100,85969057,1373,1373,1373,1373,8
20240627,105000,85958073,1373,1373,1373,1373,0
20240627,104900,85958073,1373,1373,1373,1373,4
20240627,104800,85952581,1373,1373,1373,1373,5
20240627,104700,85945716,1373,1373,1373,1373,2
20240627,104600,85942970,1374,1374,1374,1374,0
20240627,104500,85942970,1374,1374,1374,1374,0
20240627,104400,85942970,1374,1374,1374,1374,72
20240627,104300,85844042,1374,1374,1374,1374,0
20240627,104200,85844042,1374,1374,1374,1374,25
20240627,104100,85809692,1374,1374,1374,1374,7
20240627,104000,85800074,1376,1376,1376,1376,0
20240627,103900,85800074,1376,1371,1376,1371,5
20240627,103800,85793204,1376,1376,1376,1376,0
20240627,103700,85793204,1376,1370,1376,1361,5008
20240627,103600,78960563,1376,1376,1376,1376,0
20240627,103500,78960563,1376,1376,1376,1376,0
20240627,103400,78960563,1376,1376,1376,1376,1
20240627,103300,78959187,1376,1376,1376,1376,3
20240627,103200,78955059,1376,1371,1376,1370,54
20240627,103100,78881040,1371,1371,1371,1371,29
20240627,103000,78841281,1375,1375,1375,1375,0
20240627,102900,78841281,1375,1375,1375,1375,0
20240627,102800,78841281,1375,1376,1376,1375,201
20240627,102700,78564706,1376,1376,1376,1376,1
20240627,102600,78563330,1370,1370,1370,1370,1
20240627,102500,78561960,1370,1378,1378,1370,1110
20240627,102400,77041154,1379,1379,1379,1379,7
20240627,102300,77031501,1376,1376,1376,1376,1
20240627,102200,77030125,1378,1378,1379,1378,6
20240627,102100,77021855,1379,1379,1379,1379,668
20240627,102000,76100683,1379,1379,1379,1379,0
20240627,101900,76100683,1379,1377,1379,1377,167
20240627,101800,75870392,1379,1377,1379,1377,3
20240627,101700,75866257,1377,1377,1377,1377,2
20240627,101600,75863503,1380,1380,1380,1380,0
20240627,101500,75863503,1380,1380,1380,1380,0
20240627,101400,75863503,1380,1380,1380,1380,0
20240627,101300,75863503,1380,1380,1380,1380,20
20240627,101200,75835903,1380,1380,1380,1380,0
20240627,101100,75835903,1380,1380,1380,1380,0
20240627,101000,75835903,1380,1380,1380,1380,0
20240627,100900,75835903,1380,1380,1380,1380,2991
20240627,100800,71708323,1380,1381,1381,1380,1115
20240627,100700,70169517,1380,1378,1380,1378,6000
20240627,100600,61892091,1378,1378,1378,1378,0
20240627,100500,61892091,1378,1378,1378,1378,1
20240627,100400,61890713,1379,1379,1379,1379,0
20240627,100300,61890713,1379,1379,1379,1379,0
20240627,100200,61890713,1379,1379,1379,1379,502
20240627,100100,61198455,1379,1379,1379,1379,3
20240627,100000,61194318,1379,1379,1379,1379,0
20240627,095900,61194318,1379,1379,1379,1379,5
20240627,095800,61187423,1379,1379,1379,1379,1
20240627,095700,61186044,1380,1379,1380,1379,6
20240627,095600,61177765,1380,1378,1380,1378,6
20240627,095500,61169489,1380,1380,1380,1380,0
20240627,095400,61169489,1380,1379,1380,1377,26
20240627,095300,61133631,1380,1370,1380,1370,195
20240627,095200,60866377,1370,1369,1370,1369,42
20240627,095100,60808843,1369,1370,1370,1368,472
20240627,095000,60162749,1370,1370,1370,1369,16
20240627,094900,60140834,1370,1370,1370,1370,11
20240627,094800,60125764,1370,1370,1370,1370,178
20240627,094700,59881904,1370,1371,1371,1370,38
20240627,094600,59829810,1372,1372,1372,1371,63
20240627,094500,59743383,1373,1373,1373,1373,0
20240627,094400,59743383,1373,1371,1373,1371,2008
20240627,094300,56986405,1373,1373,1373,1370,9260
20240627,094200,44296133,1373,1373,1373,1372,263
20240627,094100,43935194,1373,1373,1373,1373,201
20240627,094000,43659221,1381,1381,1381,1381,0
20240627,093900,43659221,1381,1381,1381,1381,0
20240627,093800,43659221,1381,1381,1381,1381,0
20240627,093700,43659221,1381,1373,1381,1373,5
20240627,093600,43652324,1381,1381,1381,1381,5
20240627,093500,43645419,1373,1373,1373,1371,1250
20240627,093400,41929255,1373,1371,1373,1371,3750
20240627,093300,36787501,1369,1372,1373,1369,539
20240627,093200,36048787,1373,1381,1381,1373,2273
20240627,093100,32922936,1379,1379,1379,1377,804
20240627,093000,31814918,1380,1381,1381,1380,196
20240627,092900,31544408,1382,1382,1382,1382,0
20240627,092800,31544408,1382,1382,1382,1382,30
20240627,092700,31502948,1382,1383,1383,1380,12
20240627,092600,31486363,1381,1381,1381,1380,1110
20240627,092500,29953553,1381,1383,1383,1380,773
20240627,092400,28885668,1384,1386,1386,1384,34
20240627,092300,28838610,1387,1387,1387,1387,2162
20240627,092200,25839916,1387,1386,1387,1386,6
20240627,092100,25831595,1387,1386,1387,1386,105
20240627,092000,25686060,1387,1385,1387,1385,36
20240627,091900,25636190,1387,1386,1387,1386,6
20240627,091800,25627869,1386,1387,1387,1386,23
20240627,091700,25595971,1387,1387,1387,1387,20
20240627,091600,25568231,1387,1387,1387,1386,27
20240627,091500,25530786,1386,1387,1387,1384,60
20240627,091400,25447702,1387,1385,1387,1384,84
20240627,091300,25331376,1384,1384,1384,1384,23
20240627,091200,25299544,1387,1385,1387,1385,15
20240627,091100,25278759,1380,1380,1380,1380,16
20240627,091000,25256679,1387,1387,1387,1387,5
20240627,090900,25249744,1380,1380,1380,1380,14063
20240627,090800,5842804,1380,1385,1385,1379,2497
20240627,090700,2396354,1390,1390,1390,1390,1
20240627,090600,2394964,1388,1388,1388,1388,80
20240627,090500,2283924,1390,1390,1390,1388,20
20240627,090400,2256134,1389,1388,1389,1388,153
20240627,090300,2043702,1390,1390,1390,1390,5
20240627,090200,2036752,1394,1397,1397,1381,98
20240627,090100,1901201,1397,1386,1397,1386,133
20240627,090000,1716841,1398,1389,1399,1389,1236