KissMeData/091970/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,200300,15195090,611,611,611,611,1160
20240627,200200,15195090,611,611,611,611,0
20240627,200100,15195090,611,611,611,611,0
20240627,200000,15195090,611,611,611,611,0
20240627,195900,15195090,611,611,611,611,0
20240627,195800,15195090,611,611,611,611,0
20240627,195700,15195090,611,611,611,611,0
20240627,195600,15195090,611,611,611,611,0
20240627,195500,15195090,611,611,611,611,0
20240627,195400,15195090,611,611,611,611,0
20240627,195300,15195090,611,611,611,611,0
20240627,195200,15195090,611,611,611,611,0
20240627,195100,15195090,611,611,611,611,0
20240627,195000,15195090,611,611,611,611,0
20240627,194900,15195090,611,611,611,611,0
20240627,194800,15195090,611,611,611,611,0
20240627,194700,15195090,611,611,611,611,0
20240627,194600,15195090,611,611,611,611,0
20240627,194500,15195090,611,611,611,611,0
20240627,194400,15195090,611,611,611,611,0
20240627,194300,15195090,611,611,611,611,0
20240627,194200,15195090,611,611,611,611,0
20240627,194100,15195090,611,611,611,611,0
20240627,194000,15195090,611,611,611,611,0
20240627,193900,15195090,611,611,611,611,0
20240627,193800,15195090,611,611,611,611,0
20240627,193700,15195090,611,611,611,611,0
20240627,193600,15195090,611,611,611,611,0
20240627,193500,15195090,611,611,611,611,0
20240627,193400,15195090,611,611,611,611,0
20240627,193300,15195090,611,611,611,611,1160
20240627,193200,15195090,611,611,611,611,0
20240627,193100,15195090,611,611,611,611,0
20240627,193000,15195090,611,611,611,611,0
20240627,192900,15195090,611,611,611,611,0
20240627,192800,15195090,611,611,611,611,0
20240627,192700,15195090,611,611,611,611,0
20240627,192600,15195090,611,611,611,611,0
20240627,192500,15195090,611,611,611,611,0
20240627,192400,15195090,611,611,611,611,0
20240627,192300,15195090,611,611,611,611,0
20240627,192200,15195090,611,611,611,611,0
20240627,192100,15195090,611,611,611,611,0
20240627,192000,15195090,611,611,611,611,0
20240627,191900,15195090,611,611,611,611,0
20240627,191800,15195090,611,611,611,611,0
20240627,191700,15195090,611,611,611,611,0
20240627,191600,15195090,611,611,611,611,0
20240627,191500,15195090,611,611,611,611,0
20240627,191400,15195090,611,611,611,611,0
20240627,191300,15195090,611,611,611,611,0
20240627,191200,15195090,611,611,611,611,0
20240627,191100,15195090,611,611,611,611,0
20240627,191000,15195090,611,611,611,611,0
20240627,190900,15195090,611,611,611,611,0
20240627,190800,15195090,611,611,611,611,0
20240627,190700,15195090,611,611,611,611,0
20240627,190600,15195090,611,611,611,611,0
20240627,190500,15195090,611,611,611,611,0
20240627,190400,15195090,611,611,611,611,0
20240627,190300,15195090,611,611,611,611,1160
20240627,190200,15195090,611,611,611,611,0
20240627,190100,15195090,611,611,611,611,0
20240627,190000,15195090,611,611,611,611,0
20240627,185900,15195090,611,611,611,611,0
20240627,185800,15195090,611,611,611,611,0
20240627,185700,15195090,611,611,611,611,0
20240627,185600,15195090,611,611,611,611,0
20240627,185500,15195090,611,611,611,611,0
20240627,185400,15195090,611,611,611,611,0
20240627,185300,15195090,611,611,611,611,0
20240627,185200,15195090,611,611,611,611,0
20240627,185100,15195090,611,611,611,611,0
20240627,185000,15195090,611,611,611,611,0
20240627,184900,15195090,611,611,611,611,0
20240627,184800,15195090,611,611,611,611,0
20240627,184700,15195090,611,611,611,611,0
20240627,184600,15195090,611,611,611,611,0
20240627,184500,15195090,611,611,611,611,0
20240627,184400,15195090,611,611,611,611,0
20240627,184300,15195090,611,611,611,611,0
20240627,184200,15195090,611,611,611,611,0
20240627,184100,15195090,611,611,611,611,0
20240627,184000,15195090,611,611,611,611,0
20240627,183900,15195090,611,611,611,611,0
20240627,183800,15195090,611,611,611,611,0
20240627,183700,15195090,611,611,611,611,0
20240627,183600,15195090,611,611,611,611,0
20240627,183500,15195090,611,611,611,611,0
20240627,183400,15195090,611,611,611,611,0
20240627,183300,15195090,611,611,611,611,1160
20240627,183200,15195090,611,611,611,611,0
20240627,183100,15195090,611,611,611,611,0
20240627,183000,15195090,611,611,611,611,0
20240627,182900,15195090,611,611,611,611,0
20240627,182800,15195090,611,611,611,611,0
20240627,182700,15195090,611,611,611,611,0
20240627,182600,15195090,611,611,611,611,0
20240627,182500,15195090,611,611,611,611,0
20240627,182400,15195090,611,611,611,611,0
20240627,182300,15195090,611,611,611,611,0
20240627,182200,15195090,611,611,611,611,0
20240627,182100,15195090,611,611,611,611,0
20240627,182000,15195090,611,611,611,611,0
20240627,181900,15195090,611,611,611,611,0
20240627,181800,15195090,611,611,611,611,0
20240627,181700,15195090,611,611,611,611,0
20240627,181600,15195090,611,611,611,611,0
20240627,181500,15195090,611,611,611,611,0
20240627,181400,15195090,611,611,611,611,0
20240627,181300,15195090,611,611,611,611,0
20240627,181200,15195090,611,611,611,611,0
20240627,181100,15195090,611,611,611,611,0
20240627,181000,15195090,611,611,611,611,0
20240627,180900,15195090,611,611,611,611,0
20240627,180800,15195090,611,611,611,611,0
20240627,180700,15195090,611,611,611,611,0
20240627,180600,15195090,611,611,611,611,0
20240627,180500,15195090,611,611,611,611,0
20240627,180400,15195090,611,611,611,611,0
20240627,180300,15195090,611,611,611,611,1160
20240627,180200,15195090,611,611,611,611,0
20240627,180100,15195090,611,611,611,611,0
20240627,180000,15195090,611,611,611,611,0
20240627,175900,15195090,611,611,611,611,0
20240627,175800,15195090,611,611,611,611,0
20240627,175700,15195090,611,611,611,611,0
20240627,175600,15195090,611,611,611,611,0
20240627,175500,15195090,611,611,611,611,0
20240627,175400,15195090,611,611,611,611,0
20240627,175300,15195090,611,611,611,611,0
20240627,175200,15195090,611,611,611,611,0
20240627,175100,15195090,611,611,611,611,0
20240627,175000,15195090,611,611,611,611,0
20240627,174900,15195090,611,611,611,611,0
20240627,174800,15195090,611,611,611,611,0
20240627,174700,15195090,611,611,611,611,0
20240627,174600,15195090,611,611,611,611,0
20240627,174500,15195090,611,611,611,611,0
20240627,174400,15195090,611,611,611,611,0
20240627,174300,15195090,611,611,611,611,0
20240627,174200,15195090,611,611,611,611,0
20240627,174100,15195090,611,611,611,611,0
20240627,174000,15195090,611,611,611,611,0
20240627,173900,15195090,611,611,611,611,0
20240627,173800,15195090,611,611,611,611,0
20240627,173700,15195090,611,611,611,611,0
20240627,173600,15195090,611,611,611,611,0
20240627,173500,15195090,611,611,611,611,0
20240627,173400,15195090,611,611,611,611,0
20240627,173300,15195090,611,611,611,611,1160
20240627,173200,15195090,611,611,611,611,0
20240627,173100,15195090,611,611,611,611,0
20240627,173000,15195090,611,611,611,611,0
20240627,172900,15195090,611,611,611,611,0
20240627,172800,15195090,611,611,611,611,0
20240627,172700,15195090,611,611,611,611,0
20240627,172600,15195090,611,611,611,611,0
20240627,172500,15195090,611,611,611,611,0
20240627,172400,15195090,611,611,611,611,0
20240627,172300,15195090,611,611,611,611,0
20240627,172200,15195090,611,611,611,611,0
20240627,172100,15195090,611,611,611,611,0
20240627,172000,15195090,611,611,611,611,0
20240627,171900,15195090,611,611,611,611,0
20240627,171800,15195090,611,611,611,611,0
20240627,171700,15195090,611,611,611,611,0
20240627,171600,15195090,611,611,611,611,0
20240627,171500,15195090,611,611,611,611,0
20240627,171400,15195090,611,611,611,611,0
20240627,171300,15195090,611,611,611,611,0
20240627,171200,15195090,611,611,611,611,0
20240627,171100,15195090,611,611,611,611,0
20240627,171000,15195090,611,611,611,611,0
20240627,170900,15195090,611,611,611,611,0
20240627,170800,15195090,611,611,611,611,0
20240627,170700,15195090,611,611,611,611,0
20240627,170600,15195090,611,611,611,611,0
20240627,170500,15195090,611,611,611,611,0
20240627,170400,15195090,611,611,611,611,0
20240627,170300,15195090,611,611,611,611,1160
20240627,170200,15195090,611,611,611,611,0
20240627,170100,15195090,611,611,611,611,0
20240627,170000,15195090,611,611,611,611,0
20240627,165900,15195090,611,611,611,611,0
20240627,165800,15195090,611,611,611,611,0
20240627,165700,15195090,611,611,611,611,0
20240627,165600,15195090,611,611,611,611,0
20240627,165500,15195090,611,611,611,611,0
20240627,165400,15195090,611,611,611,611,0
20240627,165300,15195090,611,611,611,611,0
20240627,165200,15195090,611,611,611,611,0
20240627,165100,15195090,611,611,611,611,0
20240627,165000,15195090,611,611,611,611,0
20240627,164900,15195090,611,611,611,611,0
20240627,164800,15195090,611,611,611,611,0
20240627,164700,15195090,611,611,611,611,0
20240627,164600,15195090,611,611,611,611,0
20240627,164500,15195090,611,611,611,611,0
20240627,164400,15195090,611,611,611,611,0
20240627,164300,15195090,611,611,611,611,0
20240627,164200,15195090,611,611,611,611,0
20240627,164100,15195090,611,611,611,611,0
20240627,164000,15195090,611,611,611,611,0
20240627,163900,15195090,611,611,611,611,0
20240627,163800,15195090,611,611,611,611,0
20240627,163700,15195090,611,611,611,611,0
20240627,163600,15195090,611,611,611,611,0
20240627,163500,15195090,611,611,611,611,0
20240627,163400,15195090,611,611,611,611,0
20240627,163300,15195090,611,611,611,611,1160
20240627,163200,15195090,611,611,611,611,0
20240627,163100,15195090,611,611,611,611,0
20240627,163000,15195090,611,611,611,611,0
20240627,162900,15195090,611,611,611,611,0
20240627,162800,15195090,611,611,611,611,0
20240627,162700,15195090,611,611,611,611,0
20240627,162600,15195090,611,611,611,611,0
20240627,162500,15195090,611,611,611,611,0
20240627,162400,15195090,611,611,611,611,0
20240627,162300,15195090,611,611,611,611,0
20240627,162200,15195090,611,611,611,611,0
20240627,162100,15195090,611,611,611,611,0
20240627,162000,15195090,611,611,611,611,0
20240627,161900,15195090,611,611,611,611,0
20240627,161800,15195090,611,611,611,611,0
20240627,161700,15195090,611,611,611,611,0
20240627,161600,15195090,611,611,611,611,0
20240627,161500,15195090,611,611,611,611,0
20240627,161400,15195090,611,611,611,611,0
20240627,161300,15195090,611,611,611,611,0
20240627,161200,15195090,611,611,611,611,0
20240627,161100,15195090,611,611,611,611,0
20240627,161000,15195090,611,611,611,611,0
20240627,160900,15195090,611,611,611,611,0
20240627,160800,15195090,611,611,611,611,0
20240627,160700,15195090,611,611,611,611,0
20240627,160600,15195090,611,611,611,611,0
20240627,160500,15195090,611,611,611,611,0
20240627,160400,15195090,611,611,611,611,0
20240627,160300,15195090,611,611,611,611,1160
20240627,160200,15195090,611,611,611,611,0
20240627,160100,15195090,611,611,611,611,0
20240627,160000,15195090,611,611,611,611,0
20240627,155900,15195090,611,611,611,611,0
20240627,155800,15195090,611,611,611,611,0
20240627,155700,15195090,611,611,611,611,0
20240627,155600,15195090,611,611,611,611,0
20240627,155500,15195090,611,611,611,611,0
20240627,155400,15195090,611,611,611,611,0
20240627,155300,15195090,611,611,611,611,0
20240627,155200,15195090,611,611,611,611,0
20240627,155100,15195090,611,611,611,611,0
20240627,155000,15195090,611,611,611,611,0
20240627,154900,15195090,611,611,611,611,0
20240627,154800,15195090,611,611,611,611,0
20240627,154700,15195090,611,611,611,611,0
20240627,154600,15195090,611,611,611,611,0
20240627,154500,15195090,611,611,611,611,0
20240627,154400,15195090,611,611,611,611,0
20240627,154300,15195090,611,611,611,611,0
20240627,154200,15195090,611,611,611,611,0
20240627,154100,15195090,611,611,611,611,0
20240627,154000,15195090,611,611,611,611,0
20240627,153900,15195090,611,611,611,611,0
20240627,153800,15195090,611,611,611,611,0
20240627,153700,15195090,611,611,611,611,0
20240627,153600,15195090,611,611,611,611,0
20240627,153500,15195090,611,611,611,611,0
20240627,153400,15195090,611,611,611,611,0
20240627,153300,15195090,611,611,611,611,1160
20240627,153200,15195090,611,611,611,611,0
20240627,153100,15195090,611,611,611,611,0
20240627,153000,15195090,611,611,611,611,1160
20240627,152900,14486330,609,609,609,609,0
20240627,152800,14486330,609,609,609,609,0
20240627,152700,14486330,609,609,609,609,0
20240627,152600,14486330,609,609,609,609,0
20240627,152500,14486330,609,609,609,609,0
20240627,152400,14486330,609,609,609,609,0
20240627,152300,14486330,609,609,609,609,0
20240627,152200,14486330,609,609,609,609,0
20240627,152100,14486330,609,609,609,609,0
20240627,152000,14486330,609,609,609,609,0
20240627,151900,14486330,609,609,609,609,0
20240627,151800,14486330,609,609,609,609,0
20240627,151700,14486330,609,609,609,609,0
20240627,151600,14486330,609,609,609,609,0
20240627,151500,14486330,609,609,609,609,0
20240627,151400,14486330,609,609,609,609,220
20240627,151300,14352350,609,609,609,609,1
20240627,151200,14351741,606,606,606,606,421
20240627,151100,14096615,609,609,609,609,2
20240627,151000,14095397,606,606,606,606,0
20240627,150900,14095397,606,606,606,606,0
20240627,150800,14095397,606,606,606,606,0
20240627,150700,14095397,606,606,606,606,0
20240627,150600,14095397,606,606,606,606,0
20240627,150500,14095397,606,606,606,606,0
20240627,150400,14095397,606,609,609,606,643
20240627,150300,13704179,610,610,610,610,0
20240627,150200,13704179,610,610,610,610,0
20240627,150100,13704179,610,610,610,610,0
20240627,150000,13704179,610,610,610,610,0
20240627,145900,13704179,610,610,610,610,0
20240627,145800,13704179,610,610,610,610,0
20240627,145700,13704179,610,610,610,610,0
20240627,145600,13704179,610,610,610,610,0
20240627,145500,13704179,610,610,610,610,0
20240627,145400,13704179,610,610,610,610,0
20240627,145300,13704179,610,610,610,610,0
20240627,145200,13704179,610,610,610,610,0
20240627,145100,13704179,610,610,610,610,0
20240627,145000,13704179,610,610,610,610,0
20240627,144900,13704179,610,610,610,610,0
20240627,144800,13704179,610,610,610,610,0
20240627,144700,13704179,610,610,610,610,0
20240627,144600,13704179,610,610,610,610,0
20240627,144500,13704179,610,610,610,610,0
20240627,144400,13704179,610,610,610,610,0
20240627,144300,13704179,610,610,610,610,0
20240627,144200,13704179,610,610,610,610,0
20240627,144100,13704179,610,610,610,610,0
20240627,144000,13704179,610,610,610,610,1
20240627,143900,13703569,609,609,609,609,0
20240627,143800,13703569,609,609,609,609,0
20240627,143700,13703569,609,609,609,609,15
20240627,143600,13694434,610,610,610,610,0
20240627,143500,13694434,610,610,610,610,0
20240627,143400,13694434,610,610,610,610,0
20240627,143300,13694434,610,610,610,610,0
20240627,143200,13694434,610,610,610,610,0
20240627,143100,13694434,610,610,610,610,0
20240627,143000,13694434,610,610,610,610,0
20240627,142900,13694434,610,610,610,610,0
20240627,142800,13694434,610,610,610,610,100
20240627,142700,13633434,610,610,610,610,0
20240627,142600,13633434,610,610,610,610,0
20240627,142500,13633434,610,610,610,610,0
20240627,142400,13633434,610,610,610,610,0
20240627,142300,13633434,610,610,610,610,0
20240627,142200,13633434,610,610,610,610,0
20240627,142100,13633434,610,610,610,610,0
20240627,142000,13633434,610,610,610,610,0
20240627,141900,13633434,610,610,610,610,0
20240627,141800,13633434,610,610,610,610,0
20240627,141700,13633434,610,610,610,610,0
20240627,141600,13633434,610,610,610,610,1
20240627,141500,13632824,609,609,609,609,434
20240627,141400,13368518,609,609,609,609,0
20240627,141300,13368518,609,609,609,609,0
20240627,141200,13368518,609,609,609,609,0
20240627,141100,13368518,609,609,609,609,0
20240627,141000,13368518,609,609,609,609,0
20240627,140900,13368518,609,609,609,609,0
20240627,140800,13368518,609,609,609,609,0
20240627,140700,13368518,609,609,609,609,0
20240627,140600,13368518,609,609,609,609,1000
20240627,140500,12759518,610,610,610,610,0
20240627,140400,12759518,610,610,610,610,1
20240627,140300,12758908,609,609,609,609,2000
20240627,140200,11540908,610,610,610,610,0
20240627,140100,11540908,610,610,610,610,0
20240627,140000,11540908,610,610,610,610,1
20240627,135900,11540298,609,609,609,609,0
20240627,135800,11540298,609,609,609,609,622
20240627,135700,11161500,609,609,609,609,0
20240627,135600,11161500,609,609,609,609,0
20240627,135500,11161500,609,609,609,609,0
20240627,135400,11161500,609,609,609,609,0
20240627,135300,11161500,609,609,609,609,0
20240627,135200,11161500,609,609,609,609,0
20240627,135100,11161500,609,609,609,609,0
20240627,135000,11161500,609,609,609,609,0
20240627,134900,11161500,609,609,609,609,0
20240627,134800,11161500,609,609,609,609,0
20240627,134700,11161500,609,609,609,609,0
20240627,134600,11161500,609,609,609,609,0
20240627,134500,11161500,609,609,609,609,0
20240627,134400,11161500,609,609,609,609,0
20240627,134300,11161500,609,609,609,609,0
20240627,134200,11161500,609,609,609,609,0
20240627,134100,11161500,609,609,609,609,0
20240627,134000,11161500,609,609,609,609,0
20240627,133900,11161500,609,609,609,609,0
20240627,133800,11161500,609,609,609,609,0
20240627,133700,11161500,609,609,609,609,0
20240627,133600,11161500,609,608,609,608,2628
20240627,133500,9562334,608,608,608,608,0
20240627,133400,9562334,608,608,608,608,1
20240627,133300,9561726,603,603,603,603,0
20240627,133200,9561726,603,603,603,603,0
20240627,133100,9561726,603,603,603,603,0
20240627,133000,9561726,603,606,606,603,2088
20240627,132900,8299917,610,610,610,610,0
20240627,132800,8299917,610,610,610,610,0
20240627,132700,8299917,610,610,610,610,0
20240627,132600,8299917,610,610,610,610,0
20240627,132500,8299917,610,610,610,610,1
20240627,132400,8299307,610,610,610,610,0
20240627,132300,8299307,610,610,610,610,0
20240627,132200,8299307,610,610,610,610,8
20240627,132100,8294427,610,610,610,610,0
20240627,132000,8294427,610,610,610,610,0
20240627,131900,8294427,610,610,610,610,0
20240627,131800,8294427,610,610,610,610,7
20240627,131700,8290157,610,610,610,610,0
20240627,131600,8290157,610,610,610,610,0
20240627,131500,8290157,610,610,610,610,0
20240627,131400,8290157,610,610,610,610,0
20240627,131300,8290157,610,610,610,610,0
20240627,131200,8290157,610,610,610,610,0
20240627,131100,8290157,610,610,610,610,0
20240627,131000,8290157,610,610,610,610,1
20240627,130900,8289547,610,610,610,610,0
20240627,130800,8289547,610,610,610,610,0
20240627,130700,8289547,610,610,610,610,0
20240627,130600,8289547,610,610,610,610,0
20240627,130500,8289547,610,610,610,610,0
20240627,130400,8289547,610,610,610,610,0
20240627,130300,8289547,610,610,610,610,0
20240627,130200,8289547,610,610,610,610,0
20240627,130100,8289547,610,610,610,610,0
20240627,130000,8289547,610,610,610,610,0
20240627,125900,8289547,610,610,610,610,0
20240627,125800,8289547,610,606,610,606,46
20240627,125700,8261511,606,606,606,606,0
20240627,125600,8261511,606,606,606,606,0
20240627,125500,8261511,606,606,606,606,0
20240627,125400,8261511,606,606,606,606,99
20240627,125300,8201517,610,610,610,610,0
20240627,125200,8201517,610,610,610,610,0
20240627,125100,8201517,610,610,610,610,0
20240627,125000,8201517,610,610,610,610,0
20240627,124900,8201517,610,610,610,610,0
20240627,124800,8201517,610,610,610,610,0
20240627,124700,8201517,610,610,610,610,0
20240627,124600,8201517,610,610,610,610,0
20240627,124500,8201517,610,610,610,610,0
20240627,124400,8201517,610,610,610,610,0
20240627,124300,8201517,610,610,610,610,0
20240627,124200,8201517,610,610,610,610,1
20240627,124100,8200907,609,609,609,609,1
20240627,124000,8200298,609,609,609,609,0
20240627,123900,8200298,609,609,609,609,0
20240627,123800,8200298,609,609,609,609,0
20240627,123700,8200298,609,609,609,609,0
20240627,123600,8200298,609,609,609,609,0
20240627,123500,8200298,609,609,609,609,379
20240627,123400,7969487,606,606,606,606,0
20240627,123300,7969487,606,606,606,606,1
20240627,123200,7968881,609,609,609,609,0
20240627,123100,7968881,609,609,609,609,0
20240627,123000,7968881,609,609,609,609,1
20240627,122900,7968272,609,609,609,609,0
20240627,122800,7968272,609,609,609,609,0
20240627,122700,7968272,609,609,609,609,0
20240627,122600,7968272,609,609,609,609,0
20240627,122500,7968272,609,609,609,609,0
20240627,122400,7968272,609,609,609,609,0
20240627,122300,7968272,609,609,609,609,0
20240627,122200,7968272,609,609,609,609,0
20240627,122100,7968272,609,609,609,609,0
20240627,122000,7968272,609,609,609,609,52
20240627,121900,7936604,609,609,609,609,0
20240627,121800,7936604,609,609,609,609,0
20240627,121700,7936604,609,609,609,609,0
20240627,121600,7936604,609,609,609,609,0
20240627,121500,7936604,609,609,609,609,0
20240627,121400,7936604,609,609,609,609,0
20240627,121300,7936604,609,609,609,609,0
20240627,121200,7936604,609,609,609,609,0
20240627,121100,7936604,609,609,609,609,0
20240627,121000,7936604,609,609,609,609,0
20240627,120900,7936604,609,609,609,609,0
20240627,120800,7936604,609,609,609,609,0
20240627,120700,7936604,609,609,609,609,0
20240627,120600,7936604,609,609,609,609,0
20240627,120500,7936604,609,609,609,609,0
20240627,120400,7936604,609,609,609,609,0
20240627,120300,7936604,609,609,609,609,0
20240627,120200,7936604,609,609,609,609,0
20240627,120100,7936604,609,609,609,609,0
20240627,120000,7936604,609,609,609,609,0
20240627,115900,7936604,609,609,609,609,0
20240627,115800,7936604,609,609,609,609,0
20240627,115700,7936604,609,609,609,609,0
20240627,115600,7936604,609,609,609,609,0
20240627,115500,7936604,609,609,609,609,0
20240627,115400,7936604,609,609,609,609,0
20240627,115300,7936604,609,609,609,609,0
20240627,115200,7936604,609,609,609,609,0
20240627,115100,7936604,609,609,609,609,0
20240627,115000,7936604,609,609,609,609,0
20240627,114900,7936604,609,609,609,609,500
20240627,114800,7632104,609,609,609,609,0
20240627,114700,7632104,609,609,609,609,0
20240627,114600,7632104,609,609,609,609,0
20240627,114500,7632104,609,609,609,609,4
20240627,114400,7629668,609,609,609,609,0
20240627,114300,7629668,609,609,609,609,0
20240627,114200,7629668,609,609,609,609,0
20240627,114100,7629668,609,609,609,609,0
20240627,114000,7629668,609,609,609,609,0
20240627,113900,7629668,609,609,609,609,0
20240627,113800,7629668,609,609,609,609,0
20240627,113700,7629668,609,609,609,609,1
20240627,113600,7629059,607,607,607,607,0
20240627,113500,7629059,607,608,608,607,360
20240627,113400,7410303,611,611,611,611,0
20240627,113300,7410303,611,611,611,611,0
20240627,113200,7410303,611,611,611,611,0
20240627,113100,7410303,611,611,611,611,0
20240627,113000,7410303,611,611,611,611,0
20240627,112900,7410303,611,611,611,611,0
20240627,112800,7410303,611,611,611,611,0
20240627,112700,7410303,611,611,611,611,0
20240627,112600,7410303,611,611,611,611,0
20240627,112500,7410303,611,611,611,611,0
20240627,112400,7410303,611,611,611,611,3
20240627,112300,7408470,611,611,611,611,0
20240627,112200,7408470,611,611,611,611,0
20240627,112100,7408470,611,611,611,611,0
20240627,112000,7408470,611,611,611,611,0
20240627,111900,7408470,611,611,611,611,0
20240627,111800,7408470,611,611,611,611,0
20240627,111700,7408470,611,611,611,611,0
20240627,111600,7408470,611,611,611,611,300
20240627,111500,7225170,611,611,611,611,0
20240627,111400,7225170,611,611,611,611,0
20240627,111300,7225170,611,611,611,611,0
20240627,111200,7225170,611,611,611,611,0
20240627,111100,7225170,611,611,611,611,0
20240627,111000,7225170,611,611,611,611,0
20240627,110900,7225170,611,611,611,611,0
20240627,110800,7225170,611,611,611,611,0
20240627,110700,7225170,611,611,611,611,0
20240627,110600,7225170,611,611,611,611,0
20240627,110500,7225170,611,611,611,611,0
20240627,110400,7225170,611,611,611,611,0
20240627,110300,7225170,611,611,611,611,0
20240627,110200,7225170,611,611,611,611,0
20240627,110100,7225170,611,611,611,611,0
20240627,110000,7225170,611,611,611,611,40
20240627,105900,7200730,611,611,611,611,0
20240627,105800,7200730,611,611,611,611,0
20240627,105700,7200730,611,611,611,611,0
20240627,105600,7200730,611,611,611,611,0
20240627,105500,7200730,611,611,611,611,0
20240627,105400,7200730,611,611,611,611,0
20240627,105300,7200730,611,611,611,611,0
20240627,105200,7200730,611,611,611,611,0
20240627,105100,7200730,611,611,611,611,0
20240627,105000,7200730,611,611,611,611,0
20240627,104900,7200730,611,611,611,611,0
20240627,104800,7200730,611,611,611,611,0
20240627,104700,7200730,611,611,611,611,1
20240627,104600,7200119,611,611,611,611,0
20240627,104500,7200119,611,611,611,611,0
20240627,104400,7200119,611,611,611,611,0
20240627,104300,7200119,611,610,611,610,3
20240627,104200,7198288,611,611,611,611,1
20240627,104100,7197677,609,609,609,609,0
20240627,104000,7197677,609,609,609,609,0
20240627,103900,7197677,609,609,609,609,0
20240627,103800,7197677,609,609,609,609,0
20240627,103700,7197677,609,609,609,609,0
20240627,103600,7197677,609,609,611,609,327
20240627,103500,6998532,611,611,611,611,8
20240627,103400,6993644,610,610,610,610,0
20240627,103300,6993644,610,610,610,610,0
20240627,103200,6993644,610,611,611,610,4
20240627,103100,6991202,610,610,610,610,27
20240627,103000,6974732,611,611,611,611,0
20240627,102900,6974732,611,610,611,610,400
20240627,102800,6730339,610,610,610,610,0
20240627,102700,6730339,610,610,610,610,1
20240627,102600,6729729,610,610,610,610,0
20240627,102500,6729729,610,610,610,610,0
20240627,102400,6729729,610,610,610,610,0
20240627,102300,6729729,610,610,610,610,0
20240627,102200,6729729,610,610,610,610,0
20240627,102100,6729729,610,610,610,610,0
20240627,102000,6729729,610,610,610,610,0
20240627,101900,6729729,610,610,610,610,0
20240627,101800,6729729,610,610,610,610,0
20240627,101700,6729729,610,610,610,610,0
20240627,101600,6729729,610,610,610,610,0
20240627,101500,6729729,610,610,610,610,0
20240627,101400,6729729,610,610,610,610,192
20240627,101300,6612609,610,610,610,610,361
20240627,101200,6392399,610,609,610,609,52
20240627,101100,6360680,610,610,610,610,1
20240627,101000,6360070,610,610,610,609,3
20240627,100900,6358241,610,610,610,610,3
20240627,100800,6356411,610,610,610,610,1
20240627,100700,6355801,609,609,609,609,26
20240627,100600,6339967,609,609,609,609,0
20240627,100500,6339967,609,609,609,609,0
20240627,100400,6339967,609,609,609,609,0
20240627,100300,6339967,609,609,609,609,0
20240627,100200,6339967,609,609,609,609,0
20240627,100100,6339967,609,609,609,609,2
20240627,100000,6338749,610,610,610,610,0
20240627,095900,6338749,610,610,610,610,0
20240627,095800,6338749,610,610,610,610,1
20240627,095700,6338139,609,609,609,609,23
20240627,095600,6324132,610,610,610,610,0
20240627,095500,6324132,610,610,610,610,0
20240627,095400,6324132,610,610,610,610,0
20240627,095300,6324132,610,610,610,610,0
20240627,095200,6324132,610,610,610,610,0
20240627,095100,6324132,610,610,610,610,0
20240627,095000,6324132,610,610,610,610,0
20240627,094900,6324132,610,610,610,610,0
20240627,094800,6324132,610,610,610,610,0
20240627,094700,6324132,610,610,610,610,0
20240627,094600,6324132,610,609,610,609,588
20240627,094500,5965956,608,606,608,606,440
20240627,094400,5699256,602,602,602,602,0
20240627,094300,5699256,602,602,602,602,5
20240627,094200,5696246,602,602,602,602,0
20240627,094100,5696246,602,602,602,602,0
20240627,094000,5696246,602,602,602,602,567
20240627,093900,5354912,606,606,606,606,2
20240627,093800,5353700,602,602,602,602,0
20240627,093700,5353700,602,602,602,602,83
20240627,093600,5303734,601,605,605,601,1872
20240627,093500,4178022,606,606,606,606,0
20240627,093400,4178022,606,606,606,606,124
20240627,093300,4102878,606,606,606,606,0
20240627,093200,4102878,606,606,606,606,0
20240627,093100,4102878,606,606,606,606,0
20240627,093000,4102878,606,606,606,606,154
20240627,092900,4009554,612,612,612,612,0
20240627,092800,4009554,612,612,612,612,0
20240627,092700,4009554,612,612,612,612,0
20240627,092600,4009554,612,612,612,612,0
20240627,092500,4009554,612,612,612,612,0
20240627,092400,4009554,612,612,612,612,1
20240627,092300,4008942,611,611,611,611,0
20240627,092200,4008942,611,611,611,611,0
20240627,092100,4008942,611,611,611,611,1
20240627,092000,4008331,606,606,606,606,0
20240627,091900,4008331,606,608,608,606,2867
20240627,091800,2270055,613,613,613,613,0
20240627,091700,2270055,613,613,613,613,0
20240627,091600,2270055,613,613,613,613,0
20240627,091500,2270055,613,613,613,613,10
20240627,091400,2263925,610,610,610,610,0
20240627,091300,2263925,610,610,610,610,0
20240627,091200,2263925,610,610,610,610,0
20240627,091100,2263925,610,610,610,610,0
20240627,091000,2263925,610,610,610,610,61
20240627,090900,2226715,615,615,615,615,0
20240627,090800,2226715,615,615,615,615,728
20240627,090700,1778995,620,620,620,620,0
20240627,090600,1778995,620,620,620,620,0
20240627,090500,1778995,620,620,620,620,0
20240627,090400,1778995,620,620,620,620,0
20240627,090300,1778995,620,620,620,620,0
20240627,090200,1778995,620,616,620,610,1007
20240627,090100,1164660,609,609,609,609,64
20240627,090000,1125684,625,600,625,600,1876