KissMeData/331920/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,211700,19538995,3720,3720,3720,3720,279
20240627,211600,19538995,3720,3720,3720,3720,0
20240627,211500,19538995,3720,3720,3720,3720,0
20240627,211400,19538995,3720,3720,3720,3720,0
20240627,211300,19538995,3720,3720,3720,3720,0
20240627,211200,19538995,3720,3720,3720,3720,0
20240627,211100,19538995,3720,3720,3720,3720,0
20240627,211000,19538995,3720,3720,3720,3720,0
20240627,210900,19538995,3720,3720,3720,3720,0
20240627,210800,19538995,3720,3720,3720,3720,0
20240627,210700,19538995,3720,3720,3720,3720,0
20240627,210600,19538995,3720,3720,3720,3720,0
20240627,210500,19538995,3720,3720,3720,3720,0
20240627,210400,19538995,3720,3720,3720,3720,0
20240627,210300,19538995,3720,3720,3720,3720,0
20240627,210200,19538995,3720,3720,3720,3720,0
20240627,210100,19538995,3720,3720,3720,3720,0
20240627,210000,19538995,3720,3720,3720,3720,0
20240627,205900,19538995,3720,3720,3720,3720,0
20240627,205800,19538995,3720,3720,3720,3720,0
20240627,205700,19538995,3720,3720,3720,3720,0
20240627,205600,19538995,3720,3720,3720,3720,0
20240627,205500,19538995,3720,3720,3720,3720,0
20240627,205400,19538995,3720,3720,3720,3720,0
20240627,205300,19538995,3720,3720,3720,3720,0
20240627,205200,19538995,3720,3720,3720,3720,0
20240627,205100,19538995,3720,3720,3720,3720,0
20240627,205000,19538995,3720,3720,3720,3720,0
20240627,204900,19538995,3720,3720,3720,3720,0
20240627,204800,19538995,3720,3720,3720,3720,0
20240627,204700,19538995,3720,3720,3720,3720,279
20240627,204600,19538995,3720,3720,3720,3720,0
20240627,204500,19538995,3720,3720,3720,3720,0
20240627,204400,19538995,3720,3720,3720,3720,0
20240627,204300,19538995,3720,3720,3720,3720,0
20240627,204200,19538995,3720,3720,3720,3720,0
20240627,204100,19538995,3720,3720,3720,3720,0
20240627,204000,19538995,3720,3720,3720,3720,0
20240627,203900,19538995,3720,3720,3720,3720,0
20240627,203800,19538995,3720,3720,3720,3720,0
20240627,203700,19538995,3720,3720,3720,3720,0
20240627,203600,19538995,3720,3720,3720,3720,0
20240627,203500,19538995,3720,3720,3720,3720,0
20240627,203400,19538995,3720,3720,3720,3720,0
20240627,203300,19538995,3720,3720,3720,3720,0
20240627,203200,19538995,3720,3720,3720,3720,0
20240627,203100,19538995,3720,3720,3720,3720,0
20240627,203000,19538995,3720,3720,3720,3720,0
20240627,202900,19538995,3720,3720,3720,3720,0
20240627,202800,19538995,3720,3720,3720,3720,0
20240627,202700,19538995,3720,3720,3720,3720,0
20240627,202600,19538995,3720,3720,3720,3720,0
20240627,202500,19538995,3720,3720,3720,3720,0
20240627,202400,19538995,3720,3720,3720,3720,0
20240627,202300,19538995,3720,3720,3720,3720,0
20240627,202200,19538995,3720,3720,3720,3720,0
20240627,202100,19538995,3720,3720,3720,3720,0
20240627,202000,19538995,3720,3720,3720,3720,0
20240627,201900,19538995,3720,3720,3720,3720,0
20240627,201800,19538995,3720,3720,3720,3720,0
20240627,201700,19538995,3720,3720,3720,3720,279
20240627,201600,19538995,3720,3720,3720,3720,0
20240627,201500,19538995,3720,3720,3720,3720,0
20240627,201400,19538995,3720,3720,3720,3720,0
20240627,201300,19538995,3720,3720,3720,3720,0
20240627,201200,19538995,3720,3720,3720,3720,0
20240627,201100,19538995,3720,3720,3720,3720,0
20240627,201000,19538995,3720,3720,3720,3720,0
20240627,200900,19538995,3720,3720,3720,3720,0
20240627,200800,19538995,3720,3720,3720,3720,0
20240627,200700,19538995,3720,3720,3720,3720,0
20240627,200600,19538995,3720,3720,3720,3720,0
20240627,200500,19538995,3720,3720,3720,3720,0
20240627,200400,19538995,3720,3720,3720,3720,0
20240627,200300,19538995,3720,3720,3720,3720,0
20240627,200200,19538995,3720,3720,3720,3720,0
20240627,200100,19538995,3720,3720,3720,3720,0
20240627,200000,19538995,3720,3720,3720,3720,0
20240627,195900,19538995,3720,3720,3720,3720,0
20240627,195800,19538995,3720,3720,3720,3720,0
20240627,195700,19538995,3720,3720,3720,3720,0
20240627,195600,19538995,3720,3720,3720,3720,0
20240627,195500,19538995,3720,3720,3720,3720,0
20240627,195400,19538995,3720,3720,3720,3720,0
20240627,195300,19538995,3720,3720,3720,3720,0
20240627,195200,19538995,3720,3720,3720,3720,0
20240627,195100,19538995,3720,3720,3720,3720,0
20240627,195000,19538995,3720,3720,3720,3720,0
20240627,194900,19538995,3720,3720,3720,3720,0
20240627,194800,19538995,3720,3720,3720,3720,0
20240627,194700,19538995,3720,3720,3720,3720,279
20240627,194600,19538995,3720,3720,3720,3720,0
20240627,194500,19538995,3720,3720,3720,3720,0
20240627,194400,19538995,3720,3720,3720,3720,0
20240627,194300,19538995,3720,3720,3720,3720,0
20240627,194200,19538995,3720,3720,3720,3720,0
20240627,194100,19538995,3720,3720,3720,3720,0
20240627,194000,19538995,3720,3720,3720,3720,0
20240627,193900,19538995,3720,3720,3720,3720,0
20240627,193800,19538995,3720,3720,3720,3720,0
20240627,193700,19538995,3720,3720,3720,3720,0
20240627,193600,19538995,3720,3720,3720,3720,0
20240627,193500,19538995,3720,3720,3720,3720,0
20240627,193400,19538995,3720,3720,3720,3720,0
20240627,193300,19538995,3720,3720,3720,3720,0
20240627,193200,19538995,3720,3720,3720,3720,0
20240627,193100,19538995,3720,3720,3720,3720,0
20240627,193000,19538995,3720,3720,3720,3720,0
20240627,192900,19538995,3720,3720,3720,3720,0
20240627,192800,19538995,3720,3720,3720,3720,0
20240627,192700,19538995,3720,3720,3720,3720,0
20240627,192600,19538995,3720,3720,3720,3720,0
20240627,192500,19538995,3720,3720,3720,3720,0
20240627,192400,19538995,3720,3720,3720,3720,0
20240627,192300,19538995,3720,3720,3720,3720,0
20240627,192200,19538995,3720,3720,3720,3720,0
20240627,192100,19538995,3720,3720,3720,3720,0
20240627,192000,19538995,3720,3720,3720,3720,0
20240627,191900,19538995,3720,3720,3720,3720,0
20240627,191800,19538995,3720,3720,3720,3720,0
20240627,191700,19538995,3720,3720,3720,3720,279
20240627,191600,19538995,3720,3720,3720,3720,0
20240627,191500,19538995,3720,3720,3720,3720,0
20240627,191400,19538995,3720,3720,3720,3720,0
20240627,191300,19538995,3720,3720,3720,3720,0
20240627,191200,19538995,3720,3720,3720,3720,0
20240627,191100,19538995,3720,3720,3720,3720,0
20240627,191000,19538995,3720,3720,3720,3720,0
20240627,190900,19538995,3720,3720,3720,3720,0
20240627,190800,19538995,3720,3720,3720,3720,0
20240627,190700,19538995,3720,3720,3720,3720,0
20240627,190600,19538995,3720,3720,3720,3720,0
20240627,190500,19538995,3720,3720,3720,3720,0
20240627,190400,19538995,3720,3720,3720,3720,0
20240627,190300,19538995,3720,3720,3720,3720,0
20240627,190200,19538995,3720,3720,3720,3720,0
20240627,190100,19538995,3720,3720,3720,3720,0
20240627,190000,19538995,3720,3720,3720,3720,0
20240627,185900,19538995,3720,3720,3720,3720,0
20240627,185800,19538995,3720,3720,3720,3720,0
20240627,185700,19538995,3720,3720,3720,3720,0
20240627,185600,19538995,3720,3720,3720,3720,0
20240627,185500,19538995,3720,3720,3720,3720,0
20240627,185400,19538995,3720,3720,3720,3720,0
20240627,185300,19538995,3720,3720,3720,3720,0
20240627,185200,19538995,3720,3720,3720,3720,0
20240627,185100,19538995,3720,3720,3720,3720,0
20240627,185000,19538995,3720,3720,3720,3720,0
20240627,184900,19538995,3720,3720,3720,3720,0
20240627,184800,19538995,3720,3720,3720,3720,0
20240627,184700,19538995,3720,3720,3720,3720,279
20240627,184600,19538995,3720,3720,3720,3720,0
20240627,184500,19538995,3720,3720,3720,3720,0
20240627,184400,19538995,3720,3720,3720,3720,0
20240627,184300,19538995,3720,3720,3720,3720,0
20240627,184200,19538995,3720,3720,3720,3720,0
20240627,184100,19538995,3720,3720,3720,3720,0
20240627,184000,19538995,3720,3720,3720,3720,0
20240627,183900,19538995,3720,3720,3720,3720,0
20240627,183800,19538995,3720,3720,3720,3720,0
20240627,183700,19538995,3720,3720,3720,3720,0
20240627,183600,19538995,3720,3720,3720,3720,0
20240627,183500,19538995,3720,3720,3720,3720,0
20240627,183400,19538995,3720,3720,3720,3720,0
20240627,183300,19538995,3720,3720,3720,3720,0
20240627,183200,19538995,3720,3720,3720,3720,0
20240627,183100,19538995,3720,3720,3720,3720,0
20240627,183000,19538995,3720,3720,3720,3720,0
20240627,182900,19538995,3720,3720,3720,3720,0
20240627,182800,19538995,3720,3720,3720,3720,0
20240627,182700,19538995,3720,3720,3720,3720,0
20240627,182600,19538995,3720,3720,3720,3720,0
20240627,182500,19538995,3720,3720,3720,3720,0
20240627,182400,19538995,3720,3720,3720,3720,0
20240627,182300,19538995,3720,3720,3720,3720,0
20240627,182200,19538995,3720,3720,3720,3720,0
20240627,182100,19538995,3720,3720,3720,3720,0
20240627,182000,19538995,3720,3720,3720,3720,0
20240627,181900,19538995,3720,3720,3720,3720,0
20240627,181800,19538995,3720,3720,3720,3720,0
20240627,181700,19538995,3720,3720,3720,3720,279
20240627,181600,19538995,3720,3720,3720,3720,0
20240627,181500,19538995,3720,3720,3720,3720,0
20240627,181400,19538995,3720,3720,3720,3720,0
20240627,181300,19538995,3720,3720,3720,3720,0
20240627,181200,19538995,3720,3720,3720,3720,0
20240627,181100,19538995,3720,3720,3720,3720,0
20240627,181000,19538995,3720,3720,3720,3720,0
20240627,180900,19538995,3720,3720,3720,3720,0
20240627,180800,19538995,3720,3720,3720,3720,0
20240627,180700,19538995,3720,3720,3720,3720,0
20240627,180600,19538995,3720,3720,3720,3720,0
20240627,180500,19538995,3720,3720,3720,3720,0
20240627,180400,19538995,3720,3720,3720,3720,0
20240627,180300,19538995,3720,3720,3720,3720,0
20240627,180200,19538995,3720,3720,3720,3720,0
20240627,180100,19538995,3720,3720,3720,3720,0
20240627,180000,19538995,3720,3720,3720,3720,0
20240627,175900,19538995,3720,3720,3720,3720,0
20240627,175800,19538995,3720,3720,3720,3720,0
20240627,175700,19538995,3720,3720,3720,3720,0
20240627,175600,19538995,3720,3720,3720,3720,0
20240627,175500,19538995,3720,3720,3720,3720,0
20240627,175400,19538995,3720,3720,3720,3720,0
20240627,175300,19538995,3720,3720,3720,3720,0
20240627,175200,19538995,3720,3720,3720,3720,0
20240627,175100,19538995,3720,3720,3720,3720,0
20240627,175000,19538995,3720,3720,3720,3720,0
20240627,174900,19538995,3720,3720,3720,3720,0
20240627,174800,19538995,3720,3720,3720,3720,0
20240627,174700,19538995,3720,3720,3720,3720,279
20240627,174600,19538995,3720,3720,3720,3720,0
20240627,174500,19538995,3720,3720,3720,3720,0
20240627,174400,19538995,3720,3720,3720,3720,0
20240627,174300,19538995,3720,3720,3720,3720,0
20240627,174200,19538995,3720,3720,3720,3720,0
20240627,174100,19538995,3720,3720,3720,3720,0
20240627,174000,19538995,3720,3720,3720,3720,0
20240627,173900,19538995,3720,3720,3720,3720,0
20240627,173800,19538995,3720,3720,3720,3720,0
20240627,173700,19538995,3720,3720,3720,3720,0
20240627,173600,19538995,3720,3720,3720,3720,0
20240627,173500,19538995,3720,3720,3720,3720,0
20240627,173400,19538995,3720,3720,3720,3720,0
20240627,173300,19538995,3720,3720,3720,3720,0
20240627,173200,19538995,3720,3720,3720,3720,0
20240627,173100,19538995,3720,3720,3720,3720,0
20240627,173000,19538995,3720,3720,3720,3720,0
20240627,172900,19538995,3720,3720,3720,3720,0
20240627,172800,19538995,3720,3720,3720,3720,0
20240627,172700,19538995,3720,3720,3720,3720,0
20240627,172600,19538995,3720,3720,3720,3720,0
20240627,172500,19538995,3720,3720,3720,3720,0
20240627,172400,19538995,3720,3720,3720,3720,0
20240627,172300,19538995,3720,3720,3720,3720,0
20240627,172200,19538995,3720,3720,3720,3720,0
20240627,172100,19538995,3720,3720,3720,3720,0
20240627,172000,19538995,3720,3720,3720,3720,0
20240627,171900,19538995,3720,3720,3720,3720,0
20240627,171800,19538995,3720,3720,3720,3720,0
20240627,171700,19538995,3720,3720,3720,3720,279
20240627,171600,19538995,3720,3720,3720,3720,0
20240627,171500,19538995,3720,3720,3720,3720,0
20240627,171400,19538995,3720,3720,3720,3720,0
20240627,171300,19538995,3720,3720,3720,3720,0
20240627,171200,19538995,3720,3720,3720,3720,0
20240627,171100,19538995,3720,3720,3720,3720,0
20240627,171000,19538995,3720,3720,3720,3720,0
20240627,170900,19538995,3720,3720,3720,3720,0
20240627,170800,19538995,3720,3720,3720,3720,0
20240627,170700,19538995,3720,3720,3720,3720,0
20240627,170600,19538995,3720,3720,3720,3720,0
20240627,170500,19538995,3720,3720,3720,3720,0
20240627,170400,19538995,3720,3720,3720,3720,0
20240627,170300,19538995,3720,3720,3720,3720,0
20240627,170200,19538995,3720,3720,3720,3720,0
20240627,170100,19538995,3720,3720,3720,3720,0
20240627,170000,19538995,3720,3720,3720,3720,0
20240627,165900,19538995,3720,3720,3720,3720,0
20240627,165800,19538995,3720,3720,3720,3720,0
20240627,165700,19538995,3720,3720,3720,3720,0
20240627,165600,19538995,3720,3720,3720,3720,0
20240627,165500,19538995,3720,3720,3720,3720,0
20240627,165400,19538995,3720,3720,3720,3720,0
20240627,165300,19538995,3720,3720,3720,3720,0
20240627,165200,19538995,3720,3720,3720,3720,0
20240627,165100,19538995,3720,3720,3720,3720,0
20240627,165000,19538995,3720,3720,3720,3720,0
20240627,164900,19538995,3720,3720,3720,3720,0
20240627,164800,19538995,3720,3720,3720,3720,0
20240627,164700,19538995,3720,3720,3720,3720,279
20240627,164600,19538995,3720,3720,3720,3720,0
20240627,164500,19538995,3720,3720,3720,3720,0
20240627,164400,19538995,3720,3720,3720,3720,0
20240627,164300,19538995,3720,3720,3720,3720,0
20240627,164200,19538995,3720,3720,3720,3720,0
20240627,164100,19538995,3720,3720,3720,3720,0
20240627,164000,19538995,3720,3720,3720,3720,0
20240627,163900,19538995,3720,3720,3720,3720,0
20240627,163800,19538995,3720,3720,3720,3720,0
20240627,163700,19538995,3720,3720,3720,3720,0
20240627,163600,19538995,3720,3720,3720,3720,0
20240627,163500,19538995,3720,3720,3720,3720,0
20240627,163400,19538995,3720,3720,3720,3720,0
20240627,163300,19538995,3720,3720,3720,3720,0
20240627,163200,19538995,3720,3720,3720,3720,0
20240627,163100,19538995,3720,3720,3720,3720,0
20240627,163000,19538995,3720,3720,3720,3720,0
20240627,162900,19538995,3720,3720,3720,3720,0
20240627,162800,19538995,3720,3720,3720,3720,0
20240627,162700,19538995,3720,3720,3720,3720,0
20240627,162600,19538995,3720,3720,3720,3720,0
20240627,162500,19538995,3720,3720,3720,3720,0
20240627,162400,19538995,3720,3720,3720,3720,0
20240627,162300,19538995,3720,3720,3720,3720,0
20240627,162200,19538995,3720,3720,3720,3720,0
20240627,162100,19538995,3720,3720,3720,3720,0
20240627,162000,19538995,3720,3720,3720,3720,0
20240627,161900,19538995,3720,3720,3720,3720,0
20240627,161800,19538995,3720,3720,3720,3720,0
20240627,161700,19538995,3720,3720,3720,3720,279
20240627,161600,19538995,3720,3720,3720,3720,0
20240627,161500,19538995,3720,3720,3720,3720,0
20240627,161400,19538995,3720,3720,3720,3720,0
20240627,161300,19538995,3720,3720,3720,3720,0
20240627,161200,19538995,3720,3720,3720,3720,0
20240627,161100,19538995,3720,3720,3720,3720,0
20240627,161000,19538995,3720,3720,3720,3720,0
20240627,160900,19538995,3720,3720,3720,3720,0
20240627,160800,19538995,3720,3720,3720,3720,0
20240627,160700,19538995,3720,3720,3720,3720,0
20240627,160600,19538995,3720,3720,3720,3720,0
20240627,160500,19538995,3720,3720,3720,3720,0
20240627,160400,19538995,3720,3720,3720,3720,0
20240627,160300,19538995,3720,3720,3720,3720,0
20240627,160200,19538995,3720,3720,3720,3720,0
20240627,160100,19538995,3720,3720,3720,3720,0
20240627,160000,19538995,3720,3720,3720,3720,0
20240627,155900,19538995,3720,3720,3720,3720,0
20240627,155800,19538995,3720,3720,3720,3720,0
20240627,155700,19538995,3720,3720,3720,3720,0
20240627,155600,19538995,3720,3720,3720,3720,0
20240627,155500,19538995,3720,3720,3720,3720,0
20240627,155400,19538995,3720,3720,3720,3720,0
20240627,155300,19538995,3720,3720,3720,3720,0
20240627,155200,19538995,3720,3720,3720,3720,0
20240627,155100,19538995,3720,3720,3720,3720,0
20240627,155000,19538995,3720,3720,3720,3720,0
20240627,154900,19538995,3720,3720,3720,3720,0
20240627,154800,19538995,3720,3720,3720,3720,0
20240627,154700,19538995,3720,3720,3720,3720,279
20240627,154600,19538995,3720,3720,3720,3720,0
20240627,154500,19538995,3720,3720,3720,3720,0
20240627,154400,19538995,3720,3720,3720,3720,0
20240627,154300,19538995,3720,3720,3720,3720,0
20240627,154200,19538995,3720,3720,3720,3720,0
20240627,154100,19538995,3720,3720,3720,3720,0
20240627,154000,19538995,3720,3720,3720,3720,0
20240627,153900,19538995,3720,3720,3720,3720,0
20240627,153800,19538995,3720,3720,3720,3720,0
20240627,153700,19538995,3720,3720,3720,3720,0
20240627,153600,19538995,3720,3720,3720,3720,0
20240627,153500,19538995,3720,3720,3720,3720,0
20240627,153400,19538995,3720,3720,3720,3720,0
20240627,153300,19538995,3720,3720,3720,3720,0
20240627,153200,19538995,3720,3720,3720,3720,0
20240627,153100,19538995,3720,3720,3720,3720,0
20240627,153000,19538995,3720,3720,3720,3720,279
20240627,152900,18501115,3705,3705,3705,3705,0
20240627,152800,18501115,3705,3705,3705,3705,0
20240627,152700,18501115,3705,3705,3705,3705,0
20240627,152600,18501115,3705,3705,3705,3705,0
20240627,152500,18501115,3705,3705,3705,3705,0
20240627,152400,18501115,3705,3705,3705,3705,0
20240627,152300,18501115,3705,3705,3705,3705,0
20240627,152200,18501115,3705,3705,3705,3705,0
20240627,152100,18501115,3705,3705,3705,3705,0
20240627,152000,18501115,3705,3705,3705,3705,0
20240627,151900,18501115,3705,3645,3705,3640,210
20240627,151800,17736495,3650,3650,3650,3650,0
20240627,151700,17736495,3650,3650,3650,3650,17
20240627,151600,17674445,3650,3650,3650,3650,106
20240627,151500,17287545,3650,3650,3650,3650,79
20240627,151400,16999195,3650,3650,3650,3650,100
20240627,151300,16634195,3650,3655,3655,3650,70
20240627,151200,16378650,3660,3660,3660,3660,10
20240627,151100,16342050,3715,3715,3715,3715,0
20240627,151000,16342050,3715,3715,3715,3715,0
20240627,150900,16342050,3715,3715,3715,3715,1
20240627,150800,16338335,3665,3665,3665,3665,4
20240627,150700,16323675,3715,3715,3715,3715,0
20240627,150600,16323675,3715,3715,3715,3715,1
20240627,150500,16319960,3715,3715,3715,3715,1
20240627,150400,16316245,3715,3715,3715,3715,0
20240627,150300,16316245,3715,3715,3715,3715,1
20240627,150200,16312530,3720,3720,3720,3720,0
20240627,150100,16312530,3720,3720,3720,3720,0
20240627,150000,16312530,3720,3720,3720,3720,0
20240627,145900,16312530,3720,3720,3720,3720,0
20240627,145800,16312530,3720,3720,3720,3720,0
20240627,145700,16312530,3720,3720,3720,3720,0
20240627,145600,16312530,3720,3720,3720,3720,1
20240627,145500,16308810,3720,3720,3720,3720,0
20240627,145400,16308810,3720,3720,3720,3720,0
20240627,145300,16308810,3720,3720,3720,3720,0
20240627,145200,16308810,3720,3720,3720,3720,0
20240627,145100,16308810,3720,3720,3720,3720,0
20240627,145000,16308810,3720,3720,3720,3720,0
20240627,144900,16308810,3720,3720,3720,3720,0
20240627,144800,16308810,3720,3720,3720,3720,0
20240627,144700,16308810,3720,3720,3720,3720,0
20240627,144600,16308810,3720,3720,3720,3720,0
20240627,144500,16308810,3720,3720,3720,3720,0
20240627,144400,16308810,3720,3720,3720,3720,0
20240627,144300,16308810,3720,3720,3720,3720,0
20240627,144200,16308810,3720,3720,3720,3720,0
20240627,144100,16308810,3720,3720,3720,3720,0
20240627,144000,16308810,3720,3720,3720,3720,0
20240627,143900,16308810,3720,3720,3720,3720,1000
20240627,143800,12588810,3720,3720,3720,3720,0
20240627,143700,12588810,3720,3720,3720,3720,0
20240627,143600,12588810,3720,3720,3720,3720,0
20240627,143500,12588810,3720,3720,3720,3720,0
20240627,143400,12588810,3720,3720,3720,3720,0
20240627,143300,12588810,3720,3720,3720,3720,0
20240627,143200,12588810,3720,3720,3720,3720,0
20240627,143100,12588810,3720,3720,3720,3720,0
20240627,143000,12588810,3720,3720,3720,3720,0
20240627,142900,12588810,3720,3720,3720,3720,0
20240627,142800,12588810,3720,3720,3720,3720,0
20240627,142700,12588810,3720,3720,3720,3720,0
20240627,142600,12588810,3720,3720,3720,3720,0
20240627,142500,12588810,3720,3720,3720,3720,0
20240627,142400,12588810,3720,3720,3720,3720,0
20240627,142300,12588810,3720,3720,3720,3720,0
20240627,142200,12588810,3720,3720,3720,3720,1
20240627,142100,12585090,3670,3670,3670,3670,0
20240627,142000,12585090,3670,3670,3670,3670,0
20240627,141900,12585090,3670,3670,3670,3670,0
20240627,141800,12585090,3670,3670,3670,3670,0
20240627,141700,12585090,3670,3670,3670,3670,0
20240627,141600,12585090,3670,3670,3670,3670,0
20240627,141500,12585090,3670,3670,3670,3670,0
20240627,141400,12585090,3670,3670,3670,3670,0
20240627,141300,12585090,3670,3670,3670,3670,0
20240627,141200,12585090,3670,3670,3670,3670,0
20240627,141100,12585090,3670,3670,3670,3670,0
20240627,141000,12585090,3670,3670,3670,3670,0
20240627,140900,12585090,3670,3670,3670,3670,0
20240627,140800,12585090,3670,3670,3670,3670,0
20240627,140700,12585090,3670,3670,3670,3670,0
20240627,140600,12585090,3670,3670,3670,3670,0
20240627,140500,12585090,3670,3670,3670,3670,0
20240627,140400,12585090,3670,3675,3675,3670,160
20240627,140300,11997695,3665,3665,3665,3665,0
20240627,140200,11997695,3665,3665,3665,3665,0
20240627,140100,11997695,3665,3715,3715,3665,85
20240627,140000,11683955,3720,3720,3720,3720,0
20240627,135900,11683955,3720,3720,3720,3720,0
20240627,135800,11683955,3720,3720,3720,3720,0
20240627,135700,11683955,3720,3720,3720,3720,9
20240627,135600,11650475,3725,3725,3725,3725,0
20240627,135500,11650475,3725,3725,3725,3725,0
20240627,135400,11650475,3725,3725,3725,3725,0
20240627,135300,11650475,3725,3725,3725,3725,0
20240627,135200,11650475,3725,3725,3725,3725,0
20240627,135100,11650475,3725,3725,3725,3725,0
20240627,135000,11650475,3725,3725,3725,3725,0
20240627,134900,11650475,3725,3725,3725,3725,0
20240627,134800,11650475,3725,3725,3725,3725,0
20240627,134700,11650475,3725,3725,3725,3725,0
20240627,134600,11650475,3725,3725,3725,3725,0
20240627,134500,11650475,3725,3725,3725,3725,0
20240627,134400,11650475,3725,3725,3725,3725,0
20240627,134300,11650475,3725,3725,3725,3725,0
20240627,134200,11650475,3725,3725,3725,3725,0
20240627,134100,11650475,3725,3725,3725,3725,0
20240627,134000,11650475,3725,3725,3725,3725,0
20240627,133900,11650475,3725,3725,3725,3725,0
20240627,133800,11650475,3725,3725,3725,3725,0
20240627,133700,11650475,3725,3725,3725,3725,0
20240627,133600,11650475,3725,3725,3725,3725,0
20240627,133500,11650475,3725,3725,3725,3725,0
20240627,133400,11650475,3725,3725,3725,3725,0
20240627,133300,11650475,3725,3725,3725,3725,0
20240627,133200,11650475,3725,3725,3725,3725,0
20240627,133100,11650475,3725,3725,3725,3725,0
20240627,133000,11650475,3725,3725,3725,3725,0
20240627,132900,11650475,3725,3725,3725,3725,0
20240627,132800,11650475,3725,3725,3725,3725,0
20240627,132700,11650475,3725,3725,3725,3725,0
20240627,132600,11650475,3725,3725,3725,3725,0
20240627,132500,11650475,3725,3725,3725,3725,3
20240627,132400,11639300,3725,3725,3725,3725,0
20240627,132300,11639300,3725,3725,3725,3725,0
20240627,132200,11639300,3725,3725,3725,3725,0
20240627,132100,11639300,3725,3725,3725,3725,0
20240627,132000,11639300,3725,3725,3725,3725,0
20240627,131900,11639300,3725,3725,3725,3725,10
20240627,131800,11602050,3730,3730,3730,3730,0
20240627,131700,11602050,3730,3730,3730,3730,0
20240627,131600,11602050,3730,3730,3730,3730,0
20240627,131500,11602050,3730,3730,3730,3730,0
20240627,131400,11602050,3730,3730,3730,3730,0
20240627,131300,11602050,3730,3730,3730,3730,0
20240627,131200,11602050,3730,3730,3730,3730,0
20240627,131100,11602050,3730,3730,3730,3730,0
20240627,131000,11602050,3730,3730,3730,3730,0
20240627,130900,11602050,3730,3730,3730,3730,0
20240627,130800,11602050,3730,3730,3730,3730,0
20240627,130700,11602050,3730,3730,3730,3730,0
20240627,130600,11602050,3730,3730,3730,3730,0
20240627,130500,11602050,3730,3730,3730,3730,0
20240627,130400,11602050,3730,3730,3730,3730,0
20240627,130300,11602050,3730,3730,3730,3730,9
20240627,130200,11568480,3730,3730,3730,3730,0
20240627,130100,11568480,3730,3730,3730,3730,0
20240627,130000,11568480,3730,3730,3730,3730,0
20240627,125900,11568480,3730,3730,3730,3730,0
20240627,125800,11568480,3730,3730,3730,3730,0
20240627,125700,11568480,3730,3730,3730,3730,0
20240627,125600,11568480,3730,3730,3730,3730,0
20240627,125500,11568480,3730,3730,3730,3730,0
20240627,125400,11568480,3730,3730,3730,3730,0
20240627,125300,11568480,3730,3730,3730,3730,0
20240627,125200,11568480,3730,3730,3730,3730,0
20240627,125100,11568480,3730,3730,3730,3730,0
20240627,125000,11568480,3730,3730,3730,3730,0
20240627,124900,11568480,3730,3730,3730,3730,0
20240627,124800,11568480,3730,3730,3730,3730,0
20240627,124700,11568480,3730,3730,3730,3730,3
20240627,124600,11557290,3730,3730,3730,3730,0
20240627,124500,11557290,3730,3730,3730,3730,0
20240627,124400,11557290,3730,3730,3730,3730,0
20240627,124300,11557290,3730,3730,3730,3730,0
20240627,124200,11557290,3730,3730,3730,3730,0
20240627,124100,11557290,3730,3730,3730,3730,32
20240627,124000,11437930,3730,3730,3730,3730,2
20240627,123900,11430470,3730,3730,3730,3730,0
20240627,123800,11430470,3730,3725,3730,3725,2000
20240627,123700,3974270,3725,3725,3725,3725,0
20240627,123600,3974270,3725,3725,3725,3725,0
20240627,123500,3974270,3725,3725,3725,3725,0
20240627,123400,3974270,3725,3725,3725,3725,0
20240627,123300,3974270,3725,3725,3725,3725,0
20240627,123200,3974270,3725,3725,3725,3725,0
20240627,123100,3974270,3725,3725,3725,3725,0
20240627,123000,3974270,3725,3725,3725,3725,0
20240627,122900,3974270,3725,3725,3725,3725,0
20240627,122800,3974270,3725,3725,3725,3725,0
20240627,122700,3974270,3725,3725,3725,3725,0
20240627,122600,3974270,3725,3725,3725,3725,0
20240627,122500,3974270,3725,3725,3725,3725,1
20240627,122400,3970545,3730,3730,3730,3730,0
20240627,122300,3970545,3730,3730,3730,3730,0
20240627,122200,3970545,3730,3730,3730,3730,0
20240627,122100,3970545,3730,3730,3730,3730,0
20240627,122000,3970545,3730,3730,3730,3730,0
20240627,121900,3970545,3730,3730,3730,3730,0
20240627,121800,3970545,3730,3730,3730,3730,0
20240627,121700,3970545,3730,3730,3730,3730,0
20240627,121600,3970545,3730,3730,3730,3730,0
20240627,121500,3970545,3730,3730,3730,3730,0
20240627,121400,3970545,3730,3730,3730,3730,0
20240627,121300,3970545,3730,3730,3730,3730,0
20240627,121200,3970545,3730,3730,3730,3730,0
20240627,121100,3970545,3730,3730,3730,3730,0
20240627,121000,3970545,3730,3730,3730,3730,0
20240627,120900,3970545,3730,3730,3730,3730,0
20240627,120800,3970545,3730,3730,3730,3730,0
20240627,120700,3970545,3730,3730,3730,3730,0
20240627,120600,3970545,3730,3730,3730,3730,0
20240627,120500,3970545,3730,3730,3730,3730,0
20240627,120400,3970545,3730,3730,3730,3730,0
20240627,120300,3970545,3730,3730,3730,3730,0
20240627,120200,3970545,3730,3730,3730,3730,0
20240627,120100,3970545,3730,3730,3730,3730,0
20240627,120000,3970545,3730,3730,3730,3730,0
20240627,115900,3970545,3730,3730,3730,3730,0
20240627,115800,3970545,3730,3730,3730,3730,0
20240627,115700,3970545,3730,3730,3730,3730,0
20240627,115600,3970545,3730,3730,3730,3730,0
20240627,115500,3970545,3730,3730,3730,3730,0
20240627,115400,3970545,3730,3730,3730,3730,0
20240627,115300,3970545,3730,3730,3730,3730,0
20240627,115200,3970545,3730,3730,3730,3730,0
20240627,115100,3970545,3730,3730,3730,3730,0
20240627,115000,3970545,3730,3730,3730,3730,0
20240627,114900,3970545,3730,3730,3730,3730,0
20240627,114800,3970545,3730,3730,3730,3730,0
20240627,114700,3970545,3730,3730,3730,3730,0
20240627,114600,3970545,3730,3730,3730,3730,0
20240627,114500,3970545,3730,3730,3730,3730,0
20240627,114400,3970545,3730,3730,3730,3730,0
20240627,114300,3970545,3730,3730,3730,3730,0
20240627,114200,3970545,3730,3730,3730,3730,0
20240627,114100,3970545,3730,3730,3730,3730,0
20240627,114000,3970545,3730,3730,3730,3730,0
20240627,113900,3970545,3730,3730,3730,3730,0
20240627,113800,3970545,3730,3730,3730,3730,2
20240627,113700,3963085,3730,3730,3730,3730,0
20240627,113600,3963085,3730,3730,3730,3730,0
20240627,113500,3963085,3730,3730,3730,3730,0
20240627,113400,3963085,3730,3730,3730,3730,0
20240627,113300,3963085,3730,3730,3730,3730,0
20240627,113200,3963085,3730,3730,3730,3730,0
20240627,113100,3963085,3730,3730,3730,3730,0
20240627,113000,3963085,3730,3730,3730,3730,0
20240627,112900,3963085,3730,3730,3730,3730,0
20240627,112800,3963085,3730,3730,3730,3730,0
20240627,112700,3963085,3730,3730,3730,3730,0
20240627,112600,3963085,3730,3730,3730,3730,0
20240627,112500,3963085,3730,3730,3730,3730,0
20240627,112400,3963085,3730,3730,3730,3730,0
20240627,112300,3963085,3730,3730,3730,3730,0
20240627,112200,3963085,3730,3730,3730,3730,0
20240627,112100,3963085,3730,3730,3730,3730,0
20240627,112000,3963085,3730,3730,3730,3730,0
20240627,111900,3963085,3730,3730,3730,3730,0
20240627,111800,3963085,3730,3725,3730,3725,32
20240627,111700,3843875,3725,3725,3725,3725,0
20240627,111600,3843875,3725,3725,3725,3725,0
20240627,111500,3843875,3725,3725,3725,3725,0
20240627,111400,3843875,3725,3725,3725,3725,0
20240627,111300,3843875,3725,3725,3725,3725,0
20240627,111200,3843875,3725,3725,3725,3725,0
20240627,111100,3843875,3725,3725,3725,3725,0
20240627,111000,3843875,3725,3725,3725,3725,0
20240627,110900,3843875,3725,3725,3725,3725,0
20240627,110800,3843875,3725,3725,3725,3725,0
20240627,110700,3843875,3725,3725,3725,3725,0
20240627,110600,3843875,3725,3725,3725,3725,0
20240627,110500,3843875,3725,3725,3725,3725,0
20240627,110400,3843875,3725,3725,3725,3725,0
20240627,110300,3843875,3725,3725,3725,3725,0
20240627,110200,3843875,3725,3725,3725,3725,0
20240627,110100,3843875,3725,3725,3725,3725,0
20240627,110000,3843875,3725,3725,3725,3725,0
20240627,105900,3843875,3725,3725,3725,3725,0
20240627,105800,3843875,3725,3725,3725,3725,0
20240627,105700,3843875,3725,3725,3725,3725,0
20240627,105600,3843875,3725,3725,3725,3725,0
20240627,105500,3843875,3725,3725,3725,3725,0
20240627,105400,3843875,3725,3725,3725,3725,0
20240627,105300,3843875,3725,3725,3725,3725,0
20240627,105200,3843875,3725,3725,3725,3725,0
20240627,105100,3843875,3725,3725,3725,3725,0
20240627,105000,3843875,3725,3725,3725,3725,1
20240627,104900,3840150,3730,3730,3730,3730,0
20240627,104800,3840150,3730,3730,3730,3730,0
20240627,104700,3840150,3730,3730,3730,3730,1
20240627,104600,3836420,3730,3730,3730,3730,0
20240627,104500,3836420,3730,3730,3730,3730,0
20240627,104400,3836420,3730,3725,3730,3725,4
20240627,104300,3821510,3725,3725,3725,3725,1
20240627,104200,3817785,3725,3725,3725,3725,10
20240627,104100,3780535,3720,3720,3720,3720,0
20240627,104000,3780535,3720,3720,3720,3720,0
20240627,103900,3780535,3720,3720,3720,3720,0
20240627,103800,3780535,3720,3720,3720,3720,0
20240627,103700,3780535,3720,3720,3720,3720,0
20240627,103600,3780535,3720,3720,3720,3720,0
20240627,103500,3780535,3720,3720,3720,3720,0
20240627,103400,3780535,3720,3720,3720,3720,0
20240627,103300,3780535,3720,3720,3720,3720,0
20240627,103200,3780535,3720,3720,3720,3720,0
20240627,103100,3780535,3720,3720,3720,3720,0
20240627,103000,3780535,3720,3720,3720,3720,0
20240627,102900,3780535,3720,3720,3720,3720,0
20240627,102800,3780535,3720,3720,3720,3720,0
20240627,102700,3780535,3720,3720,3720,3720,0
20240627,102600,3780535,3720,3720,3720,3720,0
20240627,102500,3780535,3720,3720,3720,3720,0
20240627,102400,3780535,3720,3720,3720,3720,0
20240627,102300,3780535,3720,3720,3720,3720,0
20240627,102200,3780535,3720,3720,3720,3720,0
20240627,102100,3780535,3720,3720,3720,3720,0
20240627,102000,3780535,3720,3720,3720,3720,0
20240627,101900,3780535,3720,3720,3720,3720,1
20240627,101800,3776815,3725,3725,3725,3725,0
20240627,101700,3776815,3725,3725,3725,3725,0
20240627,101600,3776815,3725,3725,3725,3725,0
20240627,101500,3776815,3725,3720,3725,3720,4
20240627,101400,3761925,3725,3725,3725,3725,0
20240627,101300,3761925,3725,3725,3725,3725,0
20240627,101200,3761925,3725,3725,3725,3725,0
20240627,101100,3761925,3725,3725,3725,3725,0
20240627,101000,3761925,3725,3725,3725,3725,0
20240627,100900,3761925,3725,3725,3725,3725,0
20240627,100800,3761925,3725,3725,3725,3725,0
20240627,100700,3761925,3725,3725,3725,3725,0
20240627,100600,3761925,3725,3725,3725,3725,2
20240627,100500,3754475,3725,3725,3725,3725,0
20240627,100400,3754475,3725,3725,3725,3725,0
20240627,100300,3754475,3725,3725,3725,3725,0
20240627,100200,3754475,3725,3725,3725,3725,0
20240627,100100,3754475,3725,3725,3725,3725,0
20240627,100000,3754475,3725,3725,3725,3725,0
20240627,095900,3754475,3725,3725,3725,3725,0
20240627,095800,3754475,3725,3725,3725,3725,0
20240627,095700,3754475,3725,3725,3725,3725,3
20240627,095600,3743300,3730,3730,3730,3730,0
20240627,095500,3743300,3730,3730,3730,3730,0
20240627,095400,3743300,3730,3730,3730,3730,0
20240627,095300,3743300,3730,3730,3730,3730,0
20240627,095200,3743300,3730,3730,3730,3730,2
20240627,095100,3735840,3730,3730,3730,3730,0
20240627,095000,3735840,3730,3730,3730,3730,0
20240627,094900,3735840,3730,3730,3730,3730,0
20240627,094800,3735840,3730,3730,3730,3730,0
20240627,094700,3735840,3730,3730,3730,3730,23
20240627,094600,3650050,3725,3725,3725,3725,1
20240627,094500,3646325,3650,3725,3725,3650,124
20240627,094400,3188665,3730,3730,3730,3730,0
20240627,094300,3188665,3730,3730,3730,3730,0
20240627,094200,3188665,3730,3730,3730,3730,2
20240627,094100,3181205,3730,3730,3730,3730,0
20240627,094000,3181205,3730,3735,3735,3730,19
20240627,093900,3110320,3735,3735,3735,3735,0
20240627,093800,3110320,3735,3735,3735,3735,0
20240627,093700,3110320,3735,3735,3735,3735,0
20240627,093600,3110320,3735,3735,3735,3735,0
20240627,093500,3110320,3735,3735,3735,3735,0
20240627,093400,3110320,3735,3735,3735,3735,0
20240627,093300,3110320,3735,3735,3735,3735,0
20240627,093200,3110320,3735,3735,3735,3735,0
20240627,093100,3110320,3735,3735,3735,3735,10
20240627,093000,3072970,3735,3735,3735,3735,0
20240627,092900,3072970,3735,3735,3735,3735,10
20240627,092800,3035620,3735,3735,3735,3735,0
20240627,092700,3035620,3735,3735,3735,3735,0
20240627,092600,3035620,3735,3735,3735,3735,0
20240627,092500,3035620,3735,3735,3735,3735,0
20240627,092400,3035620,3735,3735,3735,3735,1
20240627,092300,3031885,3735,3735,3735,3735,0
20240627,092200,3031885,3735,3735,3735,3735,0
20240627,092100,3031885,3735,3735,3735,3735,0
20240627,092000,3031885,3735,3730,3735,3730,7
20240627,091900,3005770,3730,3730,3730,3730,6
20240627,091800,2983390,3730,3730,3730,3730,5
20240627,091700,2964740,3730,3730,3730,3730,4
20240627,091600,2949820,3725,3685,3725,3685,301
20240627,091500,1840595,3685,3685,3685,3685,0
20240627,091400,1840595,3685,3685,3685,3685,0
20240627,091300,1840595,3685,3685,3685,3685,100
20240627,091200,1472095,3685,3685,3685,3685,0
20240627,091100,1472095,3685,3685,3685,3685,90
20240627,091000,1140445,3685,3690,3690,3685,100
20240627,090900,771930,3740,3740,3740,3740,0
20240627,090800,771930,3740,3740,3740,3740,5
20240627,090700,753230,3755,3755,3755,3755,0
20240627,090600,753230,3755,3755,3755,3755,0
20240627,090500,753230,3755,3755,3755,3755,0
20240627,090400,753230,3755,3755,3755,3755,0
20240627,090300,753230,3755,3755,3755,3755,0
20240627,090200,753230,3755,3700,3755,3685,201
20240627,090100,11215,3755,3700,3755,3700,2
20240627,090000,3760,3760,3760,3760,3760,1