KissMeData/059270/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,194000,1938566060,9800,9800,9800,9800,9325
20240627,193900,1938566060,9800,9800,9800,9800,0
20240627,193800,1938566060,9800,9800,9800,9800,0
20240627,193700,1938566060,9800,9800,9800,9800,0
20240627,193600,1938566060,9800,9800,9800,9800,0
20240627,193500,1938566060,9800,9800,9800,9800,0
20240627,193400,1938566060,9800,9800,9800,9800,0
20240627,193300,1938566060,9800,9800,9800,9800,0
20240627,193200,1938566060,9800,9800,9800,9800,0
20240627,193100,1938566060,9800,9800,9800,9800,0
20240627,193000,1938566060,9800,9800,9800,9800,0
20240627,192900,1938566060,9800,9800,9800,9800,0
20240627,192800,1938566060,9800,9800,9800,9800,0
20240627,192700,1938566060,9800,9800,9800,9800,0
20240627,192600,1938566060,9800,9800,9800,9800,0
20240627,192500,1938566060,9800,9800,9800,9800,0
20240627,192400,1938566060,9800,9800,9800,9800,0
20240627,192300,1938566060,9800,9800,9800,9800,0
20240627,192200,1938566060,9800,9800,9800,9800,0
20240627,192100,1938566060,9800,9800,9800,9800,0
20240627,192000,1938566060,9800,9800,9800,9800,0
20240627,191900,1938566060,9800,9800,9800,9800,0
20240627,191800,1938566060,9800,9800,9800,9800,0
20240627,191700,1938566060,9800,9800,9800,9800,0
20240627,191600,1938566060,9800,9800,9800,9800,0
20240627,191500,1938566060,9800,9800,9800,9800,0
20240627,191400,1938566060,9800,9800,9800,9800,0
20240627,191300,1938566060,9800,9800,9800,9800,0
20240627,191200,1938566060,9800,9800,9800,9800,0
20240627,191100,1938566060,9800,9800,9800,9800,0
20240627,191000,1938566060,9800,9800,9800,9800,9325
20240627,190900,1938566060,9800,9800,9800,9800,0
20240627,190800,1938566060,9800,9800,9800,9800,0
20240627,190700,1938566060,9800,9800,9800,9800,0
20240627,190600,1938566060,9800,9800,9800,9800,0
20240627,190500,1938566060,9800,9800,9800,9800,0
20240627,190400,1938566060,9800,9800,9800,9800,0
20240627,190300,1938566060,9800,9800,9800,9800,0
20240627,190200,1938566060,9800,9800,9800,9800,0
20240627,190100,1938566060,9800,9800,9800,9800,0
20240627,190000,1938566060,9800,9800,9800,9800,0
20240627,185900,1938566060,9800,9800,9800,9800,0
20240627,185800,1938566060,9800,9800,9800,9800,0
20240627,185700,1938566060,9800,9800,9800,9800,0
20240627,185600,1938566060,9800,9800,9800,9800,0
20240627,185500,1938566060,9800,9800,9800,9800,0
20240627,185400,1938566060,9800,9800,9800,9800,0
20240627,185300,1938566060,9800,9800,9800,9800,0
20240627,185200,1938566060,9800,9800,9800,9800,0
20240627,185100,1938566060,9800,9800,9800,9800,0
20240627,185000,1938566060,9800,9800,9800,9800,0
20240627,184900,1938566060,9800,9800,9800,9800,0
20240627,184800,1938566060,9800,9800,9800,9800,0
20240627,184700,1938566060,9800,9800,9800,9800,0
20240627,184600,1938566060,9800,9800,9800,9800,0
20240627,184500,1938566060,9800,9800,9800,9800,0
20240627,184400,1938566060,9800,9800,9800,9800,0
20240627,184300,1938566060,9800,9800,9800,9800,0
20240627,184200,1938566060,9800,9800,9800,9800,0
20240627,184100,1938566060,9800,9800,9800,9800,0
20240627,184000,1938566060,9800,9800,9800,9800,9325
20240627,183900,1938566060,9800,9800,9800,9800,0
20240627,183800,1938566060,9800,9800,9800,9800,0
20240627,183700,1938566060,9800,9800,9800,9800,0
20240627,183600,1938566060,9800,9800,9800,9800,0
20240627,183500,1938566060,9800,9800,9800,9800,0
20240627,183400,1938566060,9800,9800,9800,9800,0
20240627,183300,1938566060,9800,9800,9800,9800,0
20240627,183200,1938566060,9800,9800,9800,9800,0
20240627,183100,1938566060,9800,9800,9800,9800,0
20240627,183000,1938566060,9800,9800,9800,9800,0
20240627,182900,1938566060,9800,9800,9800,9800,0
20240627,182800,1938566060,9800,9800,9800,9800,0
20240627,182700,1938566060,9800,9800,9800,9800,0
20240627,182600,1938566060,9800,9800,9800,9800,0
20240627,182500,1938566060,9800,9800,9800,9800,0
20240627,182400,1938566060,9800,9800,9800,9800,0
20240627,182300,1938566060,9800,9800,9800,9800,0
20240627,182200,1938566060,9800,9800,9800,9800,0
20240627,182100,1938566060,9800,9800,9800,9800,0
20240627,182000,1938566060,9800,9800,9800,9800,0
20240627,181900,1938566060,9800,9800,9800,9800,0
20240627,181800,1938566060,9800,9800,9800,9800,0
20240627,181700,1938566060,9800,9800,9800,9800,0
20240627,181600,1938566060,9800,9800,9800,9800,0
20240627,181500,1938566060,9800,9800,9800,9800,0
20240627,181400,1938566060,9800,9800,9800,9800,0
20240627,181300,1938566060,9800,9800,9800,9800,0
20240627,181200,1938566060,9800,9800,9800,9800,0
20240627,181100,1938566060,9800,9800,9800,9800,0
20240627,181000,1938566060,9800,9800,9800,9800,9325
20240627,180900,1938566060,9800,9800,9800,9800,0
20240627,180800,1938566060,9800,9800,9800,9800,0
20240627,180700,1938566060,9800,9800,9800,9800,0
20240627,180600,1938566060,9800,9800,9800,9800,0
20240627,180500,1938566060,9800,9800,9800,9800,0
20240627,180400,1938566060,9800,9800,9800,9800,0
20240627,180300,1938566060,9800,9800,9800,9800,0
20240627,180200,1938566060,9800,9800,9800,9800,0
20240627,180100,1938566060,9800,9800,9800,9800,0
20240627,180000,1938566060,9800,9800,9800,9800,0
20240627,175900,1938566060,9800,9800,9800,9800,0
20240627,175800,1938566060,9800,9800,9800,9800,0
20240627,175700,1938566060,9800,9800,9800,9800,0
20240627,175600,1938566060,9800,9800,9800,9800,0
20240627,175500,1938566060,9800,9800,9800,9800,0
20240627,175400,1938566060,9800,9800,9800,9800,0
20240627,175300,1938566060,9800,9800,9800,9800,0
20240627,175200,1938566060,9800,9800,9800,9800,0
20240627,175100,1938566060,9800,9800,9800,9800,0
20240627,175000,1938566060,9800,9800,9800,9800,0
20240627,174900,1938566060,9800,9800,9800,9800,0
20240627,174800,1938566060,9800,9800,9800,9800,0
20240627,174700,1938566060,9800,9800,9800,9800,0
20240627,174600,1938566060,9800,9800,9800,9800,0
20240627,174500,1938566060,9800,9800,9800,9800,0
20240627,174400,1938566060,9800,9800,9800,9800,0
20240627,174300,1938566060,9800,9800,9800,9800,0
20240627,174200,1938566060,9800,9800,9800,9800,0
20240627,174100,1938566060,9800,9800,9800,9800,0
20240627,174000,1938566060,9800,9800,9800,9800,9325
20240627,173900,1938566060,9800,9800,9800,9800,0
20240627,173800,1938566060,9800,9800,9800,9800,0
20240627,173700,1938566060,9800,9800,9800,9800,0
20240627,173600,1938566060,9800,9800,9800,9800,0
20240627,173500,1938566060,9800,9800,9800,9800,0
20240627,173400,1938566060,9800,9800,9800,9800,0
20240627,173300,1938566060,9800,9800,9800,9800,0
20240627,173200,1938566060,9800,9800,9800,9800,0
20240627,173100,1938566060,9800,9800,9800,9800,0
20240627,173000,1938566060,9800,9800,9800,9800,0
20240627,172900,1938566060,9800,9800,9800,9800,0
20240627,172800,1938566060,9800,9800,9800,9800,0
20240627,172700,1938566060,9800,9800,9800,9800,0
20240627,172600,1938566060,9800,9800,9800,9800,0
20240627,172500,1938566060,9800,9800,9800,9800,0
20240627,172400,1938566060,9800,9800,9800,9800,0
20240627,172300,1938566060,9800,9800,9800,9800,0
20240627,172200,1938566060,9800,9800,9800,9800,0
20240627,172100,1938566060,9800,9800,9800,9800,0
20240627,172000,1938566060,9800,9800,9800,9800,0
20240627,171900,1938566060,9800,9800,9800,9800,0
20240627,171800,1938566060,9800,9800,9800,9800,0
20240627,171700,1938566060,9800,9800,9800,9800,0
20240627,171600,1938566060,9800,9800,9800,9800,0
20240627,171500,1938566060,9800,9800,9800,9800,0
20240627,171400,1938566060,9800,9800,9800,9800,0
20240627,171300,1938566060,9800,9800,9800,9800,0
20240627,171200,1938566060,9800,9800,9800,9800,0
20240627,171100,1938566060,9800,9800,9800,9800,0
20240627,171000,1938566060,9800,9800,9800,9800,9325
20240627,170900,1938566060,9800,9800,9800,9800,0
20240627,170800,1938566060,9800,9800,9800,9800,0
20240627,170700,1938566060,9800,9800,9800,9800,0
20240627,170600,1938566060,9800,9800,9800,9800,0
20240627,170500,1938566060,9800,9800,9800,9800,0
20240627,170400,1938566060,9800,9800,9800,9800,0
20240627,170300,1938566060,9800,9800,9800,9800,0
20240627,170200,1938566060,9800,9800,9800,9800,0
20240627,170100,1938566060,9800,9800,9800,9800,0
20240627,170000,1938566060,9800,9800,9800,9800,0
20240627,165900,1938566060,9800,9800,9800,9800,0
20240627,165800,1938566060,9800,9800,9800,9800,0
20240627,165700,1938566060,9800,9800,9800,9800,0
20240627,165600,1938566060,9800,9800,9800,9800,0
20240627,165500,1938566060,9800,9800,9800,9800,0
20240627,165400,1938566060,9800,9800,9800,9800,0
20240627,165300,1938566060,9800,9800,9800,9800,0
20240627,165200,1938566060,9800,9800,9800,9800,0
20240627,165100,1938566060,9800,9800,9800,9800,0
20240627,165000,1938566060,9800,9800,9800,9800,0
20240627,164900,1938566060,9800,9800,9800,9800,0
20240627,164800,1938566060,9800,9800,9800,9800,0
20240627,164700,1938566060,9800,9800,9800,9800,0
20240627,164600,1938566060,9800,9800,9800,9800,0
20240627,164500,1938566060,9800,9800,9800,9800,0
20240627,164400,1938566060,9800,9800,9800,9800,0
20240627,164300,1938566060,9800,9800,9800,9800,0
20240627,164200,1938566060,9800,9800,9800,9800,0
20240627,164100,1938566060,9800,9800,9800,9800,0
20240627,164000,1938566060,9800,9800,9800,9800,9325
20240627,163900,1938566060,9800,9800,9800,9800,0
20240627,163800,1938566060,9800,9800,9800,9800,0
20240627,163700,1938566060,9800,9800,9800,9800,0
20240627,163600,1938566060,9800,9800,9800,9800,0
20240627,163500,1938566060,9800,9800,9800,9800,0
20240627,163400,1938566060,9800,9800,9800,9800,0
20240627,163300,1938566060,9800,9800,9800,9800,0
20240627,163200,1938566060,9800,9800,9800,9800,0
20240627,163100,1938566060,9800,9800,9800,9800,0
20240627,163000,1938566060,9800,9800,9800,9800,0
20240627,162900,1938566060,9800,9800,9800,9800,0
20240627,162800,1938566060,9800,9800,9800,9800,0
20240627,162700,1938566060,9800,9800,9800,9800,0
20240627,162600,1938566060,9800,9800,9800,9800,0
20240627,162500,1938566060,9800,9800,9800,9800,0
20240627,162400,1938566060,9800,9800,9800,9800,0
20240627,162300,1938566060,9800,9800,9800,9800,0
20240627,162200,1938566060,9800,9800,9800,9800,0
20240627,162100,1938566060,9800,9800,9800,9800,0
20240627,162000,1938566060,9800,9800,9800,9800,0
20240627,161900,1938566060,9800,9800,9800,9800,0
20240627,161800,1938566060,9800,9800,9800,9800,0
20240627,161700,1938566060,9800,9800,9800,9800,0
20240627,161600,1938566060,9800,9800,9800,9800,0
20240627,161500,1938566060,9800,9800,9800,9800,0
20240627,161400,1938566060,9800,9800,9800,9800,0
20240627,161300,1938566060,9800,9800,9800,9800,0
20240627,161200,1938566060,9800,9800,9800,9800,0
20240627,161100,1938566060,9800,9800,9800,9800,0
20240627,161000,1938566060,9800,9800,9800,9800,9325
20240627,160900,1938566060,9800,9800,9800,9800,0
20240627,160800,1938566060,9800,9800,9800,9800,0
20240627,160700,1938566060,9800,9800,9800,9800,0
20240627,160600,1938566060,9800,9800,9800,9800,0
20240627,160500,1938566060,9800,9800,9800,9800,0
20240627,160400,1938566060,9800,9800,9800,9800,0
20240627,160300,1938566060,9800,9800,9800,9800,0
20240627,160200,1938566060,9800,9800,9800,9800,0
20240627,160100,1938566060,9800,9800,9800,9800,0
20240627,160000,1938566060,9800,9800,9800,9800,0
20240627,155900,1938566060,9800,9800,9800,9800,0
20240627,155800,1938566060,9800,9800,9800,9800,0
20240627,155700,1938566060,9800,9800,9800,9800,0
20240627,155600,1938566060,9800,9800,9800,9800,0
20240627,155500,1938566060,9800,9800,9800,9800,0
20240627,155400,1938566060,9800,9800,9800,9800,0
20240627,155300,1938566060,9800,9800,9800,9800,0
20240627,155200,1938566060,9800,9800,9800,9800,0
20240627,155100,1938566060,9800,9800,9800,9800,0
20240627,155000,1938566060,9800,9800,9800,9800,0
20240627,154900,1938566060,9800,9800,9800,9800,0
20240627,154800,1938566060,9800,9800,9800,9800,0
20240627,154700,1938566060,9800,9800,9800,9800,0
20240627,154600,1938566060,9800,9800,9800,9800,0
20240627,154500,1938566060,9800,9800,9800,9800,0
20240627,154400,1938566060,9800,9800,9800,9800,0
20240627,154300,1938566060,9800,9800,9800,9800,0
20240627,154200,1938566060,9800,9800,9800,9800,0
20240627,154100,1938566060,9800,9800,9800,9800,0
20240627,154000,1938566060,9800,9800,9800,9800,9325
20240627,153900,1938566060,9800,9800,9800,9800,0
20240627,153800,1938566060,9800,9800,9800,9800,0
20240627,153700,1938566060,9800,9800,9800,9800,0
20240627,153600,1938566060,9800,9800,9800,9800,0
20240627,153500,1938566060,9800,9800,9800,9800,0
20240627,153400,1938566060,9800,9800,9800,9800,0
20240627,153300,1938566060,9800,9800,9800,9800,0
20240627,153200,1938566060,9800,9800,9800,9800,0
20240627,153100,1938566060,9800,9800,9800,9800,0
20240627,153000,1938566060,9800,9800,9800,9800,9325
20240627,152900,1847181060,9830,9830,9830,9830,0
20240627,152800,1847181060,9830,9830,9830,9830,0
20240627,152700,1847181060,9830,9830,9830,9830,0
20240627,152600,1847181060,9830,9830,9830,9830,0
20240627,152500,1847181060,9830,9830,9830,9830,0
20240627,152400,1847181060,9830,9830,9830,9830,0
20240627,152300,1847181060,9830,9830,9830,9830,0
20240627,152200,1847181060,9830,9830,9830,9830,0
20240627,152100,1847181060,9830,9830,9830,9830,0
20240627,152000,1847181060,9830,9830,9830,9830,0
20240627,151900,1847181060,9830,9830,9830,9830,18
20240627,151800,1847004120,9820,9820,9830,9820,1674
20240627,151700,1830562910,9820,9830,9830,9820,2916
20240627,151600,1801905160,9890,9890,9890,9890,0
20240627,151500,1801905160,9890,9890,9890,9890,0
20240627,151400,1801905160,9890,9890,9890,9890,500
20240627,151300,1796960160,9840,9840,9840,9840,6
20240627,151200,1796901120,9830,9830,9830,9830,0
20240627,151100,1796901120,9830,9840,9840,9830,424
20240627,151000,1792732980,9880,9880,9880,9880,100
20240627,150900,1791744980,9880,9880,9880,9880,1242
20240627,150800,1779474020,9880,9880,9880,9880,0
20240627,150700,1779474020,9880,9880,9880,9880,1
20240627,150600,1779464140,9830,9830,9880,9830,72
20240627,150500,1778756330,9830,9830,9830,9830,20
20240627,150400,1778559730,9880,9830,9880,9830,2
20240627,150300,1778540020,9830,9840,9840,9830,2000
20240627,150200,1758878890,9830,9840,9840,9830,300
20240627,150100,1755929880,9880,9840,9880,9830,2301
20240627,150000,1733310980,9830,9880,9880,9830,51
20240627,145900,1732809550,9840,9850,9850,9840,400
20240627,145800,1728873490,9880,9880,9880,9880,1
20240627,145700,1728863610,9840,9840,9840,9840,532
20240627,145600,1723628730,9840,9840,9840,9840,0
20240627,145500,1723628730,9840,9840,9840,9840,174
20240627,145400,1721916570,9840,9860,9860,9840,1550
20240627,145300,1706651610,9850,9860,9860,9850,78
20240627,145200,1705882790,9880,9880,9880,9880,5
20240627,145100,1705833390,9880,9870,9880,9870,230
20240627,145000,1703561080,9870,9870,9870,9870,1
20240627,144900,1703551210,9870,9870,9870,9870,0
20240627,144800,1703551210,9870,9870,9870,9870,1
20240627,144700,1703541340,9870,9870,9870,9870,0
20240627,144600,1703541340,9870,9880,9880,9870,91
20240627,144500,1702643160,9870,9870,9870,9870,0
20240627,144400,1702643160,9870,9870,9870,9870,0
20240627,144300,1702643160,9870,9870,9870,9870,0
20240627,144200,1702643160,9870,9870,9870,9870,0
20240627,144100,1702643160,9870,9870,9870,9870,268
20240627,144000,1699998000,9870,9870,9870,9870,0
20240627,143900,1699998000,9870,9870,9870,9870,224
20240627,143800,1697787120,9850,9850,9850,9850,3
20240627,143700,1697757570,9860,9870,9870,9860,151
20240627,143600,1696267210,9870,9870,9870,9870,1333
20240627,143500,1683110500,9870,9870,9870,9870,1550
20240627,143400,1667812000,9870,9880,9880,9870,2259
20240627,143300,1645503580,9880,9880,9880,9880,0
20240627,143200,1645503580,9880,9880,9890,9880,107
20240627,143100,1644445420,9890,9890,9890,9890,72
20240627,143000,1643733340,9900,9890,9900,9890,645
20240627,142900,1637349590,9890,9890,9890,9890,0
20240627,142800,1637349590,9890,9900,9900,9890,222
20240627,142700,1635152690,9900,9890,9900,9890,1005
20240627,142600,1625203240,9900,9890,9900,9890,365
20240627,142500,1621591390,9880,9880,9880,9880,0
20240627,142400,1621591390,9880,9880,9880,9880,0
20240627,142300,1621591390,9880,9880,9880,9880,0
20240627,142200,1621591390,9880,9880,9880,9880,20
20240627,142100,1621393790,9870,9870,9870,9870,0
20240627,142000,1621393790,9870,9900,9900,9870,676
20240627,141900,1614716020,9900,9900,9900,9900,0
20240627,141800,1614716020,9900,9890,9900,9890,306
20240627,141700,1611687640,9900,9900,9900,9900,201
20240627,141600,1609697740,9900,9900,9900,9900,0
20240627,141500,1609697740,9900,9900,9900,9900,0
20240627,141400,1609697740,9900,9910,9910,9900,442
20240627,141300,1605321440,9940,9940,9940,9940,1
20240627,141200,1605311500,9940,9940,9940,9940,0
20240627,141100,1605311500,9940,9940,9940,9940,0
20240627,141000,1605311500,9940,9940,9940,9940,1
20240627,140900,1605301560,9910,9910,9910,9910,10
20240627,140800,1605202460,9910,9910,9910,9910,1212
20240627,140700,1593191540,9900,9900,9900,9900,11
20240627,140600,1593082640,9910,9890,9910,9890,51
20240627,140500,1592578230,9880,9880,9880,9880,110
20240627,140400,1591491430,9880,9880,9880,9880,0
20240627,140300,1591491430,9880,9880,9880,9880,5
20240627,140200,1591442030,9880,9880,9880,9880,0
20240627,140100,1591442030,9880,9890,9890,9880,947
20240627,140000,1582080140,9900,9900,9900,9900,101
20240627,135900,1581080240,9900,9900,9900,9900,0
20240627,135800,1581080240,9900,9900,9900,9900,1
20240627,135700,1581070340,9890,9890,9890,9890,0
20240627,135600,1581070340,9890,9900,9950,9890,1012
20240627,135500,1571015240,9880,9880,9880,9880,0
20240627,135400,1571015240,9880,9900,9900,9880,7
20240627,135300,1570945960,9870,9870,9870,9870,137
20240627,135200,1569593770,9870,9870,9870,9870,0
20240627,135100,1569593770,9870,9870,9870,9870,0
20240627,135000,1569593770,9870,9870,9870,9870,2
20240627,134900,1569574030,9850,9850,9850,9850,300
20240627,134800,1566619030,9850,9850,9850,9850,154
20240627,134700,1565102130,9850,9850,9850,9850,9
20240627,134600,1565013480,9850,9850,9850,9840,7
20240627,134500,1564944540,9840,9840,9840,9840,0
20240627,134400,1564944540,9840,9840,9840,9840,0
20240627,134300,1564944540,9840,9840,9840,9840,0
20240627,134200,1564944540,9840,9840,9840,9840,130
20240627,134100,1563665340,9850,9850,9850,9840,323
20240627,134000,1560486580,9850,9850,9850,9850,487
20240627,133900,1555689630,9850,9850,9850,9850,200
20240627,133800,1553719630,9850,9850,9850,9850,300
20240627,133700,1550764630,9850,9850,9850,9850,0
20240627,133600,1550764630,9850,9850,9850,9850,72
20240627,133500,1550055430,9850,9850,9850,9840,89
20240627,133400,1549178810,9870,9860,9870,9850,1101
20240627,133300,1538333850,9870,9870,9870,9870,10
20240627,133200,1538235150,9870,9870,9870,9870,350
20240627,133100,1534780650,9900,9900,9900,9900,0
20240627,133000,1534780650,9900,9900,9900,9900,0
20240627,132900,1534780650,9900,9900,9900,9900,0
20240627,132800,1534780650,9900,9900,9900,9900,0
20240627,132700,1534780650,9900,9900,9900,9900,2
20240627,132600,1534760850,9900,9900,9900,9900,0
20240627,132500,1534760850,9900,9900,9900,9900,0
20240627,132400,1534760850,9900,9900,9900,9900,0
20240627,132300,1534760850,9900,9850,9900,9850,33
20240627,132200,1534435500,9850,9850,9850,9850,0
20240627,132100,1534435500,9850,9860,9860,9850,68
20240627,132000,1533765400,9850,9860,9860,9850,50
20240627,131900,1533272700,9860,9860,9860,9860,10
20240627,131800,1533174100,9860,9870,9870,9860,53
20240627,131700,1532651500,9870,9870,9870,9870,3
20240627,131600,1532621890,9870,9870,9870,9870,31
20240627,131500,1532315920,9870,9870,9870,9870,238
20240627,131400,1529966860,9870,9870,9870,9870,3
20240627,131300,1529937250,9870,9870,9870,9870,776
20240627,131200,1522278130,9870,9880,9880,9870,323
20240627,131100,1519090060,9900,9900,9900,9900,0
20240627,131000,1519090060,9900,9900,9900,9900,0
20240627,130900,1519090060,9900,9900,9900,9900,2
20240627,130800,1519070260,9910,9910,9910,9910,0
20240627,130700,1519070260,9910,9910,9910,9910,0
20240627,130600,1519070260,9910,9910,9910,9910,0
20240627,130500,1519070260,9910,9910,9910,9910,0
20240627,130400,1519070260,9910,9910,9910,9910,59
20240627,130300,1518485570,9920,9920,9920,9920,1
20240627,130200,1518475650,9880,9880,9880,9880,0
20240627,130100,1518475650,9880,9870,9880,9870,211
20240627,130000,1516392880,9880,9880,9880,9880,0
20240627,125900,1516392880,9880,9880,9880,9880,3
20240627,125800,1516363240,9880,9900,9900,9880,1066
20240627,125700,1505830740,9900,9900,9900,9900,3
20240627,125600,1505801040,9910,9910,9910,9910,0
20240627,125500,1505801040,9910,9920,9920,9910,163
20240627,125400,1504185690,9910,9910,9910,9910,0
20240627,125300,1504185690,9910,9910,9910,9910,51
20240627,125200,1503680280,9910,9910,9910,9910,29
20240627,125100,1503392890,9900,9900,9900,9900,0
20240627,125000,1503392890,9900,9900,9900,9900,15
20240627,124900,1503244390,9900,9900,9900,9900,0
20240627,124800,1503244390,9900,9900,9900,9900,152
20240627,124700,1501739590,9900,9900,9900,9900,675
20240627,124600,1495057090,9900,9890,9900,9890,6
20240627,124500,1494997740,9900,9900,9900,9900,0
20240627,124400,1494997740,9900,9900,9900,9900,6
20240627,124300,1494938340,9890,9890,9890,9890,12
20240627,124200,1494819660,9880,9880,9880,9880,6
20240627,124100,1494760380,9880,9880,9880,9880,200
20240627,124000,1492784380,9880,9880,9880,9880,0
20240627,123900,1492784380,9880,9880,9880,9880,300
20240627,123800,1489820380,9880,9880,9880,9880,173
20240627,123700,1488111140,9880,9880,9880,9880,0
20240627,123600,1488111140,9880,9880,9880,9880,0
20240627,123500,1488111140,9880,9880,9880,9880,0
20240627,123400,1488111140,9880,9860,9880,9860,1000
20240627,123300,1478243310,9860,9860,9860,9860,507
20240627,123200,1473244290,9860,9860,9860,9860,0
20240627,123100,1473244290,9860,9860,9860,9860,0
20240627,123000,1473244290,9860,9860,9860,9860,0
20240627,122900,1473244290,9860,9860,9860,9860,0
20240627,122800,1473244290,9860,9860,9860,9850,1093
20240627,122700,1462467750,9860,9860,9860,9860,1
20240627,122600,1462457890,9820,9860,9860,9820,101
20240627,122500,1461466000,9820,9820,9820,9820,0
20240627,122400,1461466000,9820,9820,9820,9820,3
20240627,122300,1461436540,9820,9820,9820,9820,0
20240627,122200,1461436540,9820,9820,9820,9820,0
20240627,122100,1461436540,9820,9820,9820,9820,98
20240627,122000,1460474180,9870,9820,9870,9820,108
20240627,121900,1459413540,9870,9850,9870,9850,498
20240627,121800,1454498600,9850,9850,9850,9850,0
20240627,121700,1454498600,9850,9850,9850,9850,0
20240627,121600,1454498600,9850,9850,9850,9850,0
20240627,121500,1454498600,9850,9850,9850,9850,31
20240627,121400,1454193250,9850,9850,9850,9850,0
20240627,121300,1454193250,9850,9850,9850,9850,53
20240627,121200,1453671200,9850,9850,9850,9850,0
20240627,121100,1453671200,9850,9850,9850,9850,0
20240627,121000,1453671200,9850,9870,9870,9850,12
20240627,120900,1453552880,9870,9870,9870,9870,0
20240627,120800,1453552880,9870,9860,9870,9860,75
20240627,120700,1452812650,9850,9850,9850,9850,0
20240627,120600,1452812650,9850,9850,9850,9850,0
20240627,120500,1452812650,9850,9850,9850,9850,50
20240627,120400,1452320150,9870,9850,9870,9850,2
20240627,120300,1452300430,9870,9870,9870,9870,1
20240627,120200,1452290560,9850,9850,9850,9850,0
20240627,120100,1452290560,9850,9850,9850,9850,0
20240627,120000,1452290560,9850,9850,9850,9850,0
20240627,115900,1452290560,9850,9850,9850,9850,0
20240627,115800,1452290560,9850,9850,9850,9850,0
20240627,115700,1452290560,9850,9850,9850,9850,0
20240627,115600,1452290560,9850,9850,9850,9850,0
20240627,115500,1452290560,9850,9820,9850,9820,170
20240627,115400,1450617530,9850,9850,9850,9850,0
20240627,115300,1450617530,9850,9850,9850,9850,11
20240627,115200,1450509180,9850,9850,9850,9850,325
20240627,115100,1447307930,9820,9810,9820,9810,534
20240627,115000,1442064080,9810,9810,9810,9810,2
20240627,114900,1442044460,9800,9800,9800,9800,19
20240627,114800,1441858260,9800,9800,9800,9800,512
20240627,114700,1436840660,9780,9780,9780,9780,0
20240627,114600,1436840660,9780,9790,9790,9780,970
20240627,114500,1427354040,9790,9800,9800,9790,600
20240627,114400,1421475540,9800,9800,9800,9800,1
20240627,114300,1421465740,9790,9790,9790,9790,1
20240627,114200,1421455950,9800,9780,9800,9780,35
20240627,114100,1421113300,9790,9810,9810,9790,205
20240627,114000,1419104280,9810,9810,9810,9810,105
20240627,113900,1418074230,9810,9810,9810,9810,5
20240627,113800,1418025180,9810,9800,9810,9780,4693
20240627,113700,1372083790,9810,9810,9810,9810,88
20240627,113600,1371220510,9820,9810,9820,9810,202
20240627,113500,1369238870,9820,9820,9820,9820,0
20240627,113400,1369238870,9820,9820,9820,9820,0
20240627,113300,1369238870,9820,9820,9820,9820,2
20240627,113200,1369219230,9820,9810,9820,9810,20
20240627,113100,1369022930,9810,9810,9810,9810,0
20240627,113000,1369022930,9810,9810,9810,9810,0
20240627,112900,1369022930,9810,9810,9810,9810,54
20240627,112800,1368493190,9810,9820,9820,9810,161
20240627,112700,1366913280,9820,9820,9820,9820,0
20240627,112600,1366913280,9820,9810,9820,9810,26
20240627,112500,1366658020,9820,9820,9820,9820,10
20240627,112400,1366559820,9820,9820,9820,9820,0
20240627,112300,1366559820,9820,9820,9820,9820,61
20240627,112200,1365960800,9820,9820,9820,9810,112
20240627,112100,1364861510,9820,9830,9830,9810,76
20240627,112000,1364115370,9820,9820,9820,9820,0
20240627,111900,1364115370,9820,9820,9820,9820,0
20240627,111800,1364115370,9820,9820,9820,9820,300
20240627,111700,1361169370,9840,9840,9840,9840,0
20240627,111600,1361169370,9840,9840,9840,9840,0
20240627,111500,1361169370,9840,9840,9840,9840,10
20240627,111400,1361070970,9840,9840,9840,9840,113
20240627,111300,1359959050,9840,9840,9840,9840,2
20240627,111200,1359939370,9840,9840,9840,9840,100
20240627,111100,1358955370,9810,9810,9810,9810,329
20240627,111000,1355727880,9810,9810,9810,9810,50
20240627,110900,1355237380,9810,9810,9810,9810,0
20240627,110800,1355237380,9810,9810,9810,9810,0
20240627,110700,1355237380,9810,9810,9810,9810,3
20240627,110600,1355207950,9800,9800,9800,9800,585
20240627,110500,1349474950,9800,9800,9800,9800,77
20240627,110400,1348720350,9810,9810,9810,9810,419
20240627,110300,1344609960,9840,9840,9840,9840,10
20240627,110200,1344511560,9840,9810,9840,9810,106
20240627,110100,1343471670,9840,9840,9840,9840,0
20240627,110000,1343471670,9840,9840,9840,9840,1
20240627,105900,1343461830,9800,9830,9830,9800,750
20240627,105800,1336104270,9840,9840,9840,9840,0
20240627,105700,1336104270,9840,9840,9840,9840,1
20240627,105600,1336094430,9840,9840,9840,9840,0
20240627,105500,1336094430,9840,9840,9840,9840,2
20240627,105400,1336074750,9850,9850,9850,9850,254
20240627,105300,1333572850,9860,9860,9860,9860,140
20240627,105200,1332192450,9860,9860,9860,9860,6
20240627,105100,1332133290,9800,9860,9860,9800,502
20240627,105000,1327213030,9800,9850,9850,9800,8000
20240627,104900,1248772250,9860,9860,9860,9860,63
20240627,104800,1248151070,9860,9860,9860,9860,12
20240627,104700,1248032750,9860,9860,9860,9860,319
20240627,104600,1244887410,9860,9860,9860,9860,31
20240627,104500,1244581750,9860,9860,9860,9860,311
20240627,104400,1241515290,9880,9870,9880,9870,201
20240627,104300,1239530710,9880,9880,9880,9880,100
20240627,104200,1238542710,9880,9880,9880,9880,235
20240627,104100,1236220910,9860,9860,9860,9860,0
20240627,104000,1236220910,9860,9860,9860,9860,190
20240627,103900,1234347510,9830,9830,9830,9830,389
20240627,103800,1230523640,9820,9810,9820,9810,323
20240627,103700,1227351840,9810,9800,9820,9800,124
20240627,103600,1226136020,9820,9810,9820,9810,62
20240627,103500,1225527680,9820,9820,9820,9820,0
20240627,103400,1225527680,9820,9820,9820,9820,18
20240627,103300,1225350920,9820,9800,9820,9800,101
20240627,103200,1224361100,9800,9800,9800,9800,439
20240627,103100,1220058900,9840,9840,9840,9780,10001
20240627,103000,1122118440,9830,9830,9830,9830,885
20240627,102900,1113418890,9830,9800,9830,9800,37
20240627,102800,1113056230,9790,9790,9790,9790,50
20240627,102700,1112566730,9790,9790,9790,9790,1668
20240627,102600,1096237010,9790,9800,9810,9790,4114
20240627,102500,1055951830,9800,9850,9850,9800,5000
20240627,102400,1006907300,9870,9870,9870,9870,1
20240627,102300,1006897430,9870,9870,9870,9870,2
20240627,102200,1006877690,9840,9850,9850,9840,44
20240627,102100,1006444310,9870,9870,9870,9870,0
20240627,102000,1006444310,9870,9860,9870,9860,739
20240627,101900,999150390,9870,9870,9870,9870,0
20240627,101800,999150390,9870,9870,9870,9870,110
20240627,101700,998064690,9880,9870,9880,9870,500
20240627,101600,993126690,9870,9880,9880,9870,2
20240627,101500,993106940,9830,9830,9830,9830,146
20240627,101400,991671760,9830,9870,9870,9830,1011
20240627,101300,981727650,9880,9880,9880,9880,3
20240627,101200,981698010,9880,9880,9880,9880,2
20240627,101100,981678250,9850,9850,9850,9850,102
20240627,101000,980673550,9830,9840,9840,9830,288
20240627,100900,977840430,9830,9830,9830,9830,82
20240627,100800,977034370,9830,9830,9830,9830,70
20240627,100700,976346270,9830,9850,9850,9830,577
20240627,100600,970669300,9850,9880,9880,9850,6
20240627,100500,970610170,9890,9890,9900,9830,2024
20240627,100400,950671070,9900,9900,9900,9900,373
20240627,100300,946978370,9940,9930,9940,9930,1006
20240627,100200,936978790,9900,9900,9900,9890,685
20240627,100100,930200710,9900,9890,9900,9890,660
20240627,100000,923673290,9890,9880,9890,9880,503
20240627,095900,918703620,9880,9880,9880,9880,111
20240627,095800,917606940,9880,9880,9880,9880,105
20240627,095700,916569540,9880,9890,9890,9880,111
20240627,095600,915472840,9890,9840,9890,9830,622
20240627,095500,909326250,9840,9840,9840,9840,139
20240627,095400,907958490,9830,9830,9830,9830,18
20240627,095300,907781550,9830,9810,9830,9810,49
20240627,095200,907300050,9840,9820,9840,9800,1572
20240627,095100,891880720,9830,9830,9830,9830,106
20240627,095000,890838740,9830,9830,9830,9830,39
20240627,094900,890455370,9830,9830,9830,9830,469
20240627,094800,885845100,9820,9830,9830,9820,137
20240627,094700,884499390,9830,9830,9880,9830,7
20240627,094600,884430480,9890,9850,9890,9850,200
20240627,094500,882453990,9830,9790,9830,9790,192
20240627,094400,880566750,9780,9850,9850,9780,5164
20240627,094300,829983740,9800,9820,9820,9800,2134
20240627,094200,809047000,9820,9810,9820,9810,145
20240627,094100,807623160,9820,9830,9830,9800,11277
20240627,094000,696885080,9860,9870,9870,9830,3304
20240627,093900,664368220,9890,9900,9900,9870,907
20240627,093800,655412420,9900,9890,9900,9890,52
20240627,093700,654898120,9900,9900,9900,9900,429
20240627,093600,650651020,9890,9890,9890,9890,200
20240627,093500,648673020,9900,9900,9900,9890,571
20240627,093400,643020820,9900,9880,9900,9880,148
20240627,093300,641558250,9870,9840,9870,9840,1295
20240627,093200,628811160,9840,9840,9850,9840,194
20240627,093100,626901940,9840,9840,9850,9830,2440
20240627,093000,602886820,9850,9870,9870,9850,1262
20240627,092900,590449680,9870,9900,9900,9870,2108
20240627,092800,569616330,9900,9950,9950,9890,1195
20240627,092700,557781520,9950,9900,9950,9870,1516
20240627,092600,542773610,9900,9950,9950,9870,3526
20240627,092500,507837520,9930,9970,9970,9930,858
20240627,092400,499298500,9970,10000,10000,9970,372
20240627,092300,495584630,10000,10000,10000,10000,86
20240627,092200,494724630,10000,9990,10000,9980,2752
20240627,092100,467232950,10000,10030,10040,9990,7196
20240627,092000,395266090,10030,10060,10100,10030,1017
20240627,091900,385046450,10060,10090,10090,10060,272
20240627,091800,382308550,10090,10090,10090,10090,33
20240627,091700,381975580,10090,10130,10130,10090,3013
20240627,091600,351572570,10130,10120,10130,10120,308
20240627,091500,348454970,10110,10130,10150,10110,491
20240627,091400,343486230,10140,10120,10140,10120,67
20240627,091300,342808150,10120,10120,10120,10120,0
20240627,091200,342808150,10120,10160,10160,10120,774
20240627,091100,334960900,10160,10200,10200,10160,10368
20240627,091000,229518820,10200,10200,10210,10190,1872
20240627,090900,210435280,10200,10260,10260,10180,9151
20240627,090800,117066950,10280,10250,10290,10250,1983
20240627,090700,96677410,10250,10290,10290,10180,2682
20240627,090600,69204070,10290,10290,10290,10290,1021
20240627,090500,58697980,10290,10260,10290,10260,642
20240627,090400,52097820,10250,10200,10250,10200,1324
20240627,090300,38551500,10160,10160,10160,10150,163
20240627,090200,36895720,10160,10210,10210,10160,1435
20240627,090100,22291650,10190,10190,10190,10190,201
20240627,090000,20243460,10160,10190,10190,10150,1990