KissMeData/080420/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,195500,18227410,2120,2120,2120,2120,2367
20240627,195400,18227410,2120,2120,2120,2120,0
20240627,195300,18227410,2120,2120,2120,2120,0
20240627,195200,18227410,2120,2120,2120,2120,0
20240627,195100,18227410,2120,2120,2120,2120,0
20240627,195000,18227410,2120,2120,2120,2120,0
20240627,194900,18227410,2120,2120,2120,2120,0
20240627,194800,18227410,2120,2120,2120,2120,0
20240627,194700,18227410,2120,2120,2120,2120,0
20240627,194600,18227410,2120,2120,2120,2120,0
20240627,194500,18227410,2120,2120,2120,2120,0
20240627,194400,18227410,2120,2120,2120,2120,0
20240627,194300,18227410,2120,2120,2120,2120,0
20240627,194200,18227410,2120,2120,2120,2120,0
20240627,194100,18227410,2120,2120,2120,2120,0
20240627,194000,18227410,2120,2120,2120,2120,0
20240627,193900,18227410,2120,2120,2120,2120,0
20240627,193800,18227410,2120,2120,2120,2120,0
20240627,193700,18227410,2120,2120,2120,2120,0
20240627,193600,18227410,2120,2120,2120,2120,0
20240627,193500,18227410,2120,2120,2120,2120,0
20240627,193400,18227410,2120,2120,2120,2120,0
20240627,193300,18227410,2120,2120,2120,2120,0
20240627,193200,18227410,2120,2120,2120,2120,0
20240627,193100,18227410,2120,2120,2120,2120,0
20240627,193000,18227410,2120,2120,2120,2120,0
20240627,192900,18227410,2120,2120,2120,2120,0
20240627,192800,18227410,2120,2120,2120,2120,0
20240627,192700,18227410,2120,2120,2120,2120,0
20240627,192600,18227410,2120,2120,2120,2120,0
20240627,192500,18227410,2120,2120,2120,2120,2367
20240627,192400,18227410,2120,2120,2120,2120,0
20240627,192300,18227410,2120,2120,2120,2120,0
20240627,192200,18227410,2120,2120,2120,2120,0
20240627,192100,18227410,2120,2120,2120,2120,0
20240627,192000,18227410,2120,2120,2120,2120,0
20240627,191900,18227410,2120,2120,2120,2120,0
20240627,191800,18227410,2120,2120,2120,2120,0
20240627,191700,18227410,2120,2120,2120,2120,0
20240627,191600,18227410,2120,2120,2120,2120,0
20240627,191500,18227410,2120,2120,2120,2120,0
20240627,191400,18227410,2120,2120,2120,2120,0
20240627,191300,18227410,2120,2120,2120,2120,0
20240627,191200,18227410,2120,2120,2120,2120,0
20240627,191100,18227410,2120,2120,2120,2120,0
20240627,191000,18227410,2120,2120,2120,2120,0
20240627,190900,18227410,2120,2120,2120,2120,0
20240627,190800,18227410,2120,2120,2120,2120,0
20240627,190700,18227410,2120,2120,2120,2120,0
20240627,190600,18227410,2120,2120,2120,2120,0
20240627,190500,18227410,2120,2120,2120,2120,0
20240627,190400,18227410,2120,2120,2120,2120,0
20240627,190300,18227410,2120,2120,2120,2120,0
20240627,190200,18227410,2120,2120,2120,2120,0
20240627,190100,18227410,2120,2120,2120,2120,0
20240627,190000,18227410,2120,2120,2120,2120,0
20240627,185900,18227410,2120,2120,2120,2120,0
20240627,185800,18227410,2120,2120,2120,2120,0
20240627,185700,18227410,2120,2120,2120,2120,0
20240627,185600,18227410,2120,2120,2120,2120,0
20240627,185500,18227410,2120,2120,2120,2120,2367
20240627,185400,18227410,2120,2120,2120,2120,0
20240627,185300,18227410,2120,2120,2120,2120,0
20240627,185200,18227410,2120,2120,2120,2120,0
20240627,185100,18227410,2120,2120,2120,2120,0
20240627,185000,18227410,2120,2120,2120,2120,0
20240627,184900,18227410,2120,2120,2120,2120,0
20240627,184800,18227410,2120,2120,2120,2120,0
20240627,184700,18227410,2120,2120,2120,2120,0
20240627,184600,18227410,2120,2120,2120,2120,0
20240627,184500,18227410,2120,2120,2120,2120,0
20240627,184400,18227410,2120,2120,2120,2120,0
20240627,184300,18227410,2120,2120,2120,2120,0
20240627,184200,18227410,2120,2120,2120,2120,0
20240627,184100,18227410,2120,2120,2120,2120,0
20240627,184000,18227410,2120,2120,2120,2120,0
20240627,183900,18227410,2120,2120,2120,2120,0
20240627,183800,18227410,2120,2120,2120,2120,0
20240627,183700,18227410,2120,2120,2120,2120,0
20240627,183600,18227410,2120,2120,2120,2120,0
20240627,183500,18227410,2120,2120,2120,2120,0
20240627,183400,18227410,2120,2120,2120,2120,0
20240627,183300,18227410,2120,2120,2120,2120,0
20240627,183200,18227410,2120,2120,2120,2120,0
20240627,183100,18227410,2120,2120,2120,2120,0
20240627,183000,18227410,2120,2120,2120,2120,0
20240627,182900,18227410,2120,2120,2120,2120,0
20240627,182800,18227410,2120,2120,2120,2120,0
20240627,182700,18227410,2120,2120,2120,2120,0
20240627,182600,18227410,2120,2120,2120,2120,0
20240627,182500,18227410,2120,2120,2120,2120,2367
20240627,182400,18227410,2120,2120,2120,2120,0
20240627,182300,18227410,2120,2120,2120,2120,0
20240627,182200,18227410,2120,2120,2120,2120,0
20240627,182100,18227410,2120,2120,2120,2120,0
20240627,182000,18227410,2120,2120,2120,2120,0
20240627,181900,18227410,2120,2120,2120,2120,0
20240627,181800,18227410,2120,2120,2120,2120,0
20240627,181700,18227410,2120,2120,2120,2120,0
20240627,181600,18227410,2120,2120,2120,2120,0
20240627,181500,18227410,2120,2120,2120,2120,0
20240627,181400,18227410,2120,2120,2120,2120,0
20240627,181300,18227410,2120,2120,2120,2120,0
20240627,181200,18227410,2120,2120,2120,2120,0
20240627,181100,18227410,2120,2120,2120,2120,0
20240627,181000,18227410,2120,2120,2120,2120,0
20240627,180900,18227410,2120,2120,2120,2120,0
20240627,180800,18227410,2120,2120,2120,2120,0
20240627,180700,18227410,2120,2120,2120,2120,0
20240627,180600,18227410,2120,2120,2120,2120,0
20240627,180500,18227410,2120,2120,2120,2120,0
20240627,180400,18227410,2120,2120,2120,2120,0
20240627,180300,18227410,2120,2120,2120,2120,0
20240627,180200,18227410,2120,2120,2120,2120,0
20240627,180100,18227410,2120,2120,2120,2120,0
20240627,180000,18227410,2120,2120,2120,2120,0
20240627,175900,18227410,2120,2120,2120,2120,0
20240627,175800,18227410,2120,2120,2120,2120,0
20240627,175700,18227410,2120,2120,2120,2120,0
20240627,175600,18227410,2120,2120,2120,2120,0
20240627,175500,18227410,2120,2120,2120,2120,2367
20240627,175400,18227410,2120,2120,2120,2120,0
20240627,175300,18227410,2120,2120,2120,2120,0
20240627,175200,18227410,2120,2120,2120,2120,0
20240627,175100,18227410,2120,2120,2120,2120,0
20240627,175000,18227410,2120,2120,2120,2120,0
20240627,174900,18227410,2120,2120,2120,2120,0
20240627,174800,18227410,2120,2120,2120,2120,0
20240627,174700,18227410,2120,2120,2120,2120,0
20240627,174600,18227410,2120,2120,2120,2120,0
20240627,174500,18227410,2120,2120,2120,2120,0
20240627,174400,18227410,2120,2120,2120,2120,0
20240627,174300,18227410,2120,2120,2120,2120,0
20240627,174200,18227410,2120,2120,2120,2120,0
20240627,174100,18227410,2120,2120,2120,2120,0
20240627,174000,18227410,2120,2120,2120,2120,0
20240627,173900,18227410,2120,2120,2120,2120,0
20240627,173800,18227410,2120,2120,2120,2120,0
20240627,173700,18227410,2120,2120,2120,2120,0
20240627,173600,18227410,2120,2120,2120,2120,0
20240627,173500,18227410,2120,2120,2120,2120,0
20240627,173400,18227410,2120,2120,2120,2120,0
20240627,173300,18227410,2120,2120,2120,2120,0
20240627,173200,18227410,2120,2120,2120,2120,0
20240627,173100,18227410,2120,2120,2120,2120,0
20240627,173000,18227410,2120,2120,2120,2120,0
20240627,172900,18227410,2120,2120,2120,2120,0
20240627,172800,18227410,2120,2120,2120,2120,0
20240627,172700,18227410,2120,2120,2120,2120,0
20240627,172600,18227410,2120,2120,2120,2120,0
20240627,172500,18227410,2120,2120,2120,2120,2367
20240627,172400,18227410,2120,2120,2120,2120,0
20240627,172300,18227410,2120,2120,2120,2120,0
20240627,172200,18227410,2120,2120,2120,2120,0
20240627,172100,18227410,2120,2120,2120,2120,0
20240627,172000,18227410,2120,2120,2120,2120,0
20240627,171900,18227410,2120,2120,2120,2120,0
20240627,171800,18227410,2120,2120,2120,2120,0
20240627,171700,18227410,2120,2120,2120,2120,0
20240627,171600,18227410,2120,2120,2120,2120,0
20240627,171500,18227410,2120,2120,2120,2120,0
20240627,171400,18227410,2120,2120,2120,2120,0
20240627,171300,18227410,2120,2120,2120,2120,0
20240627,171200,18227410,2120,2120,2120,2120,0
20240627,171100,18227410,2120,2120,2120,2120,0
20240627,171000,18227410,2120,2120,2120,2120,0
20240627,170900,18227410,2120,2120,2120,2120,0
20240627,170800,18227410,2120,2120,2120,2120,0
20240627,170700,18227410,2120,2120,2120,2120,0
20240627,170600,18227410,2120,2120,2120,2120,0
20240627,170500,18227410,2120,2120,2120,2120,0
20240627,170400,18227410,2120,2120,2120,2120,0
20240627,170300,18227410,2120,2120,2120,2120,0
20240627,170200,18227410,2120,2120,2120,2120,0
20240627,170100,18227410,2120,2120,2120,2120,0
20240627,170000,18227410,2120,2120,2120,2120,0
20240627,165900,18227410,2120,2120,2120,2120,0
20240627,165800,18227410,2120,2120,2120,2120,0
20240627,165700,18227410,2120,2120,2120,2120,0
20240627,165600,18227410,2120,2120,2120,2120,0
20240627,165500,18227410,2120,2120,2120,2120,2367
20240627,165400,18227410,2120,2120,2120,2120,0
20240627,165300,18227410,2120,2120,2120,2120,0
20240627,165200,18227410,2120,2120,2120,2120,0
20240627,165100,18227410,2120,2120,2120,2120,0
20240627,165000,18227410,2120,2120,2120,2120,0
20240627,164900,18227410,2120,2120,2120,2120,0
20240627,164800,18227410,2120,2120,2120,2120,0
20240627,164700,18227410,2120,2120,2120,2120,0
20240627,164600,18227410,2120,2120,2120,2120,0
20240627,164500,18227410,2120,2120,2120,2120,0
20240627,164400,18227410,2120,2120,2120,2120,0
20240627,164300,18227410,2120,2120,2120,2120,0
20240627,164200,18227410,2120,2120,2120,2120,0
20240627,164100,18227410,2120,2120,2120,2120,0
20240627,164000,18227410,2120,2120,2120,2120,0
20240627,163900,18227410,2120,2120,2120,2120,0
20240627,163800,18227410,2120,2120,2120,2120,0
20240627,163700,18227410,2120,2120,2120,2120,0
20240627,163600,18227410,2120,2120,2120,2120,0
20240627,163500,18227410,2120,2120,2120,2120,0
20240627,163400,18227410,2120,2120,2120,2120,0
20240627,163300,18227410,2120,2120,2120,2120,0
20240627,163200,18227410,2120,2120,2120,2120,0
20240627,163100,18227410,2120,2120,2120,2120,0
20240627,163000,18227410,2120,2120,2120,2120,0
20240627,162900,18227410,2120,2120,2120,2120,0
20240627,162800,18227410,2120,2120,2120,2120,0
20240627,162700,18227410,2120,2120,2120,2120,0
20240627,162600,18227410,2120,2120,2120,2120,0
20240627,162500,18227410,2120,2120,2120,2120,2367
20240627,162400,18227410,2120,2120,2120,2120,0
20240627,162300,18227410,2120,2120,2120,2120,0
20240627,162200,18227410,2120,2120,2120,2120,0
20240627,162100,18227410,2120,2120,2120,2120,0
20240627,162000,18227410,2120,2120,2120,2120,0
20240627,161900,18227410,2120,2120,2120,2120,0
20240627,161800,18227410,2120,2120,2120,2120,0
20240627,161700,18227410,2120,2120,2120,2120,0
20240627,161600,18227410,2120,2120,2120,2120,0
20240627,161500,18227410,2120,2120,2120,2120,0
20240627,161400,18227410,2120,2120,2120,2120,0
20240627,161300,18227410,2120,2120,2120,2120,0
20240627,161200,18227410,2120,2120,2120,2120,0
20240627,161100,18227410,2120,2120,2120,2120,0
20240627,161000,18227410,2120,2120,2120,2120,0
20240627,160900,18227410,2120,2120,2120,2120,0
20240627,160800,18227410,2120,2120,2120,2120,0
20240627,160700,18227410,2120,2120,2120,2120,0
20240627,160600,18227410,2120,2120,2120,2120,0
20240627,160500,18227410,2120,2120,2120,2120,0
20240627,160400,18227410,2120,2120,2120,2120,0
20240627,160300,18227410,2120,2120,2120,2120,0
20240627,160200,18227410,2120,2120,2120,2120,0
20240627,160100,18227410,2120,2120,2120,2120,0
20240627,160000,18227410,2120,2120,2120,2120,0
20240627,155900,18227410,2120,2120,2120,2120,0
20240627,155800,18227410,2120,2120,2120,2120,0
20240627,155700,18227410,2120,2120,2120,2120,0
20240627,155600,18227410,2120,2120,2120,2120,0
20240627,155500,18227410,2120,2120,2120,2120,2367
20240627,155400,18227410,2120,2120,2120,2120,0
20240627,155300,18227410,2120,2120,2120,2120,0
20240627,155200,18227410,2120,2120,2120,2120,0
20240627,155100,18227410,2120,2120,2120,2120,0
20240627,155000,18227410,2120,2120,2120,2120,0
20240627,154900,18227410,2120,2120,2120,2120,0
20240627,154800,18227410,2120,2120,2120,2120,0
20240627,154700,18227410,2120,2120,2120,2120,0
20240627,154600,18227410,2120,2120,2120,2120,0
20240627,154500,18227410,2120,2120,2120,2120,0
20240627,154400,18227410,2120,2120,2120,2120,0
20240627,154300,18227410,2120,2120,2120,2120,0
20240627,154200,18227410,2120,2120,2120,2120,0
20240627,154100,18227410,2120,2120,2120,2120,0
20240627,154000,18227410,2120,2120,2120,2120,0
20240627,153900,18227410,2120,2120,2120,2120,0
20240627,153800,18227410,2120,2120,2120,2120,0
20240627,153700,18227410,2120,2120,2120,2120,0
20240627,153600,18227410,2120,2120,2120,2120,0
20240627,153500,18227410,2120,2120,2120,2120,0
20240627,153400,18227410,2120,2120,2120,2120,0
20240627,153300,18227410,2120,2120,2120,2120,0
20240627,153200,18227410,2120,2120,2120,2120,0
20240627,153100,18227410,2120,2120,2120,2120,0
20240627,153000,18227410,2120,2120,2120,2120,2367
20240627,152900,13209370,2125,2125,2125,2125,0
20240627,152800,13209370,2125,2125,2125,2125,0
20240627,152700,13209370,2125,2125,2125,2125,0
20240627,152600,13209370,2125,2125,2125,2125,0
20240627,152500,13209370,2125,2125,2125,2125,0
20240627,152400,13209370,2125,2125,2125,2125,0
20240627,152300,13209370,2125,2125,2125,2125,0
20240627,152200,13209370,2125,2125,2125,2125,0
20240627,152100,13209370,2125,2125,2125,2125,0
20240627,152000,13209370,2125,2125,2125,2125,0
20240627,151900,13209370,2125,2125,2125,2125,29
20240627,151800,13147745,2125,2125,2125,2125,2
20240627,151700,13143495,2125,2125,2125,2125,0
20240627,151600,13143495,2125,2125,2125,2125,0
20240627,151500,13143495,2125,2125,2125,2125,0
20240627,151400,13143495,2125,2125,2125,2125,0
20240627,151300,13143495,2125,2125,2125,2125,0
20240627,151200,13143495,2125,2130,2130,2125,54
20240627,151100,13028740,2125,2125,2125,2125,0
20240627,151000,13028740,2125,2125,2125,2125,0
20240627,150900,13028740,2125,2125,2125,2125,0
20240627,150800,13028740,2125,2125,2125,2125,0
20240627,150700,13028740,2125,2125,2125,2125,0
20240627,150600,13028740,2125,2125,2125,2125,0
20240627,150500,13028740,2125,2125,2125,2125,0
20240627,150400,13028740,2125,2125,2125,2125,0
20240627,150300,13028740,2125,2125,2125,2125,0
20240627,150200,13028740,2125,2125,2125,2125,0
20240627,150100,13028740,2125,2125,2125,2125,0
20240627,150000,13028740,2125,2125,2125,2125,0
20240627,145900,13028740,2125,2125,2125,2125,0
20240627,145800,13028740,2125,2125,2125,2125,0
20240627,145700,13028740,2125,2125,2125,2125,0
20240627,145600,13028740,2125,2125,2125,2125,0
20240627,145500,13028740,2125,2125,2125,2125,0
20240627,145400,13028740,2125,2125,2125,2125,0
20240627,145300,13028740,2125,2125,2125,2125,12
20240627,145200,13003240,2130,2130,2130,2130,0
20240627,145100,13003240,2130,2130,2130,2130,0
20240627,145000,13003240,2130,2130,2130,2130,0
20240627,144900,13003240,2130,2130,2130,2130,0
20240627,144800,13003240,2130,2130,2130,2130,0
20240627,144700,13003240,2130,2130,2130,2130,0
20240627,144600,13003240,2130,2130,2130,2130,0
20240627,144500,13003240,2130,2130,2130,2130,1
20240627,144400,13001110,2125,2125,2125,2125,0
20240627,144300,13001110,2125,2125,2125,2125,0
20240627,144200,13001110,2125,2125,2125,2125,0
20240627,144100,13001110,2125,2125,2125,2125,0
20240627,144000,13001110,2125,2125,2125,2125,0
20240627,143900,13001110,2125,2125,2125,2125,0
20240627,143800,13001110,2125,2125,2125,2125,0
20240627,143700,13001110,2125,2125,2125,2125,0
20240627,143600,13001110,2125,2125,2125,2125,0
20240627,143500,13001110,2125,2125,2125,2125,0
20240627,143400,13001110,2125,2125,2125,2125,0
20240627,143300,13001110,2125,2125,2125,2125,0
20240627,143200,13001110,2125,2125,2125,2125,0
20240627,143100,13001110,2125,2125,2125,2125,100
20240627,143000,12788610,2130,2130,2130,2130,0
20240627,142900,12788610,2130,2130,2130,2130,0
20240627,142800,12788610,2130,2130,2130,2130,0
20240627,142700,12788610,2130,2135,2135,2130,85
20240627,142600,12607510,2150,2150,2150,2150,0
20240627,142500,12607510,2150,2150,2150,2150,0
20240627,142400,12607510,2150,2150,2150,2150,0
20240627,142300,12607510,2150,2150,2150,2150,0
20240627,142200,12607510,2150,2150,2150,2150,0
20240627,142100,12607510,2150,2150,2150,2150,0
20240627,142000,12607510,2150,2150,2150,2150,0
20240627,141900,12607510,2150,2150,2150,2150,0
20240627,141800,12607510,2150,2150,2150,2150,0
20240627,141700,12607510,2150,2150,2150,2150,0
20240627,141600,12607510,2150,2150,2150,2150,0
20240627,141500,12607510,2150,2150,2150,2150,0
20240627,141400,12607510,2150,2150,2150,2150,0
20240627,141300,12607510,2150,2150,2150,2150,0
20240627,141200,12607510,2150,2150,2150,2150,0
20240627,141100,12607510,2150,2150,2150,2150,0
20240627,141000,12607510,2150,2150,2150,2150,0
20240627,140900,12607510,2150,2150,2150,2150,0
20240627,140800,12607510,2150,2150,2150,2150,0
20240627,140700,12607510,2150,2150,2150,2150,0
20240627,140600,12607510,2150,2150,2150,2150,0
20240627,140500,12607510,2150,2150,2150,2150,0
20240627,140400,12607510,2150,2150,2150,2150,0
20240627,140300,12607510,2150,2150,2150,2150,0
20240627,140200,12607510,2150,2150,2150,2150,0
20240627,140100,12607510,2150,2150,2150,2150,0
20240627,140000,12607510,2150,2150,2150,2150,7
20240627,135900,12592460,2155,2155,2155,2155,0
20240627,135800,12592460,2155,2155,2155,2155,0
20240627,135700,12592460,2155,2155,2155,2155,0
20240627,135600,12592460,2155,2155,2155,2155,0
20240627,135500,12592460,2155,2155,2155,2155,0
20240627,135400,12592460,2155,2155,2155,2155,0
20240627,135300,12592460,2155,2155,2155,2155,20
20240627,135200,12549360,2155,2155,2155,2155,0
20240627,135100,12549360,2155,2155,2155,2155,0
20240627,135000,12549360,2155,2155,2155,2155,0
20240627,134900,12549360,2155,2155,2155,2155,0
20240627,134800,12549360,2155,2155,2155,2155,0
20240627,134700,12549360,2155,2155,2155,2155,0
20240627,134600,12549360,2155,2155,2155,2155,0
20240627,134500,12549360,2155,2155,2155,2155,0
20240627,134400,12549360,2155,2155,2155,2155,0
20240627,134300,12549360,2155,2155,2155,2155,0
20240627,134200,12549360,2155,2155,2155,2155,0
20240627,134100,12549360,2155,2155,2155,2155,0
20240627,134000,12549360,2155,2155,2155,2155,0
20240627,133900,12549360,2155,2155,2155,2155,0
20240627,133800,12549360,2155,2155,2155,2155,0
20240627,133700,12549360,2155,2155,2155,2155,0
20240627,133600,12549360,2155,2155,2155,2155,0
20240627,133500,12549360,2155,2155,2155,2155,0
20240627,133400,12549360,2155,2155,2155,2155,0
20240627,133300,12549360,2155,2155,2155,2155,0
20240627,133200,12549360,2155,2155,2155,2155,0
20240627,133100,12549360,2155,2145,2155,2145,72
20240627,133000,12394905,2145,2145,2145,2145,0
20240627,132900,12394905,2145,2145,2145,2145,0
20240627,132800,12394905,2145,2145,2145,2145,0
20240627,132700,12394905,2145,2145,2145,2145,0
20240627,132600,12394905,2145,2145,2145,2145,1
20240627,132500,12392760,2125,2130,2130,2125,20
20240627,132400,12350250,2145,2145,2145,2145,0
20240627,132300,12350250,2145,2145,2145,2145,0
20240627,132200,12350250,2145,2145,2145,2145,0
20240627,132100,12350250,2145,2145,2145,2145,0
20240627,132000,12350250,2145,2145,2145,2145,0
20240627,131900,12350250,2145,2145,2145,2145,0
20240627,131800,12350250,2145,2145,2145,2145,1
20240627,131700,12348105,2125,2125,2125,2125,0
20240627,131600,12348105,2125,2125,2125,2125,0
20240627,131500,12348105,2125,2125,2125,2125,0
20240627,131400,12348105,2125,2125,2125,2125,0
20240627,131300,12348105,2125,2125,2125,2125,0
20240627,131200,12348105,2125,2125,2125,2125,0
20240627,131100,12348105,2125,2125,2125,2125,0
20240627,131000,12348105,2125,2125,2125,2125,0
20240627,130900,12348105,2125,2125,2125,2125,0
20240627,130800,12348105,2125,2125,2125,2125,0
20240627,130700,12348105,2125,2125,2125,2125,0
20240627,130600,12348105,2125,2125,2125,2125,0
20240627,130500,12348105,2125,2125,2125,2125,0
20240627,130400,12348105,2125,2125,2125,2125,0
20240627,130300,12348105,2125,2125,2125,2125,0
20240627,130200,12348105,2125,2125,2125,2125,2
20240627,130100,12343855,2145,2145,2145,2145,0
20240627,130000,12343855,2145,2145,2145,2145,0
20240627,125900,12343855,2145,2145,2145,2145,0
20240627,125800,12343855,2145,2145,2145,2145,0
20240627,125700,12343855,2145,2145,2145,2145,0
20240627,125600,12343855,2145,2145,2145,2145,0
20240627,125500,12343855,2145,2145,2145,2145,0
20240627,125400,12343855,2145,2145,2145,2145,0
20240627,125300,12343855,2145,2140,2145,2140,18
20240627,125200,12305330,2140,2140,2140,2140,0
20240627,125100,12305330,2140,2140,2140,2140,0
20240627,125000,12305330,2140,2140,2140,2140,0
20240627,124900,12305330,2140,2140,2140,2140,0
20240627,124800,12305330,2140,2140,2140,2140,10
20240627,124700,12283930,2140,2140,2140,2140,0
20240627,124600,12283930,2140,2140,2140,2140,0
20240627,124500,12283930,2140,2140,2140,2140,0
20240627,124400,12283930,2140,2140,2140,2140,1
20240627,124300,12281790,2125,2125,2125,2125,5
20240627,124200,12271165,2125,2125,2125,2125,0
20240627,124100,12271165,2125,2125,2125,2125,0
20240627,124000,12271165,2125,2125,2125,2125,102
20240627,123900,12054415,2130,2130,2130,2130,15
20240627,123800,12022465,2135,2135,2135,2135,0
20240627,123700,12022465,2135,2135,2135,2135,0
20240627,123600,12022465,2135,2135,2135,2135,0
20240627,123500,12022465,2135,2135,2135,2135,0
20240627,123400,12022465,2135,2135,2135,2135,0
20240627,123300,12022465,2135,2135,2135,2135,0
20240627,123200,12022465,2135,2135,2135,2135,8
20240627,123100,12005385,2140,2140,2140,2140,0
20240627,123000,12005385,2140,2140,2140,2140,0
20240627,122900,12005385,2140,2140,2140,2140,0
20240627,122800,12005385,2140,2140,2140,2140,0
20240627,122700,12005385,2140,2140,2140,2140,5
20240627,122600,11994685,2140,2140,2140,2140,0
20240627,122500,11994685,2140,2140,2140,2140,0
20240627,122400,11994685,2140,2140,2140,2140,0
20240627,122300,11994685,2140,2140,2140,2140,0
20240627,122200,11994685,2140,2140,2140,2140,0
20240627,122100,11994685,2140,2140,2140,2140,0
20240627,122000,11994685,2140,2140,2140,2140,0
20240627,121900,11994685,2140,2140,2140,2140,0
20240627,121800,11994685,2140,2140,2140,2140,0
20240627,121700,11994685,2140,2140,2140,2140,0
20240627,121600,11994685,2140,2140,2140,2140,5
20240627,121500,11983985,2140,2140,2140,2140,0
20240627,121400,11983985,2140,2140,2140,2140,0
20240627,121300,11983985,2140,2140,2140,2140,0
20240627,121200,11983985,2140,2140,2140,2140,0
20240627,121100,11983985,2140,2140,2140,2140,0
20240627,121000,11983985,2140,2140,2140,2140,0
20240627,120900,11983985,2140,2140,2140,2140,0
20240627,120800,11983985,2140,2140,2140,2140,0
20240627,120700,11983985,2140,2140,2140,2140,0
20240627,120600,11983985,2140,2140,2140,2140,0
20240627,120500,11983985,2140,2140,2140,2140,0
20240627,120400,11983985,2140,2140,2140,2140,0
20240627,120300,11983985,2140,2140,2140,2140,0
20240627,120200,11983985,2140,2140,2140,2140,1
20240627,120100,11981845,2145,2145,2145,2145,0
20240627,120000,11981845,2145,2145,2145,2145,0
20240627,115900,11981845,2145,2145,2145,2145,0
20240627,115800,11981845,2145,2145,2145,2145,0
20240627,115700,11981845,2145,2145,2145,2145,0
20240627,115600,11981845,2145,2145,2145,2145,0
20240627,115500,11981845,2145,2145,2145,2145,0
20240627,115400,11981845,2145,2145,2145,2145,0
20240627,115300,11981845,2145,2145,2145,2145,0
20240627,115200,11981845,2145,2145,2145,2145,0
20240627,115100,11981845,2145,2145,2145,2145,0
20240627,115000,11981845,2145,2145,2145,2145,0
20240627,114900,11981845,2145,2145,2145,2145,0
20240627,114800,11981845,2145,2145,2145,2145,0
20240627,114700,11981845,2145,2145,2145,2145,0
20240627,114600,11981845,2145,2145,2145,2145,0
20240627,114500,11981845,2145,2145,2145,2145,1
20240627,114400,11979700,2125,2125,2125,2125,0
20240627,114300,11979700,2125,2125,2125,2125,0
20240627,114200,11979700,2125,2125,2125,2125,0
20240627,114100,11979700,2125,2125,2125,2125,0
20240627,114000,11979700,2125,2140,2140,2125,50
20240627,113900,11873220,2155,2155,2155,2155,0
20240627,113800,11873220,2155,2155,2155,2155,0
20240627,113700,11873220,2155,2155,2155,2155,0
20240627,113600,11873220,2155,2155,2155,2155,0
20240627,113500,11873220,2155,2155,2155,2155,0
20240627,113400,11873220,2155,2155,2155,2155,0
20240627,113300,11873220,2155,2155,2155,2155,0
20240627,113200,11873220,2155,2145,2155,2145,44
20240627,113100,11778825,2140,2155,2155,2120,3462
20240627,113000,4409715,2175,2175,2175,2175,0
20240627,112900,4409715,2175,2175,2175,2175,5
20240627,112800,4398840,2175,2175,2175,2175,0
20240627,112700,4398840,2175,2175,2175,2175,0
20240627,112600,4398840,2175,2175,2175,2175,0
20240627,112500,4398840,2175,2175,2175,2175,0
20240627,112400,4398840,2175,2175,2175,2175,0
20240627,112300,4398840,2175,2175,2175,2175,0
20240627,112200,4398840,2175,2175,2175,2175,0
20240627,112100,4398840,2175,2175,2175,2175,0
20240627,112000,4398840,2175,2175,2175,2175,0
20240627,111900,4398840,2175,2175,2175,2175,0
20240627,111800,4398840,2175,2175,2175,2175,0
20240627,111700,4398840,2175,2175,2175,2175,10
20240627,111600,4377090,2175,2175,2175,2175,0
20240627,111500,4377090,2175,2175,2175,2175,0
20240627,111400,4377090,2175,2175,2175,2175,0
20240627,111300,4377090,2175,2175,2175,2175,0
20240627,111200,4377090,2175,2175,2175,2175,0
20240627,111100,4377090,2175,2175,2175,2175,0
20240627,111000,4377090,2175,2175,2175,2175,0
20240627,110900,4377090,2175,2175,2175,2175,0
20240627,110800,4377090,2175,2175,2175,2175,0
20240627,110700,4377090,2175,2175,2175,2175,1
20240627,110600,4374915,2160,2160,2160,2160,0
20240627,110500,4374915,2160,2160,2160,2160,1
20240627,110400,4372755,2175,2175,2175,2175,0
20240627,110300,4372755,2175,2175,2175,2175,0
20240627,110200,4372755,2175,2175,2175,2175,0
20240627,110100,4372755,2175,2175,2175,2175,0
20240627,110000,4372755,2175,2175,2175,2175,0
20240627,105900,4372755,2175,2175,2175,2175,0
20240627,105800,4372755,2175,2175,2175,2175,4
20240627,105700,4364055,2175,2180,2180,2175,46
20240627,105600,4263985,2185,2185,2185,2185,0
20240627,105500,4263985,2185,2185,2185,2185,0
20240627,105400,4263985,2185,2185,2185,2185,0
20240627,105300,4263985,2185,2185,2185,2185,0
20240627,105200,4263985,2185,2185,2185,2185,0
20240627,105100,4263985,2185,2180,2185,2180,3
20240627,105000,4257440,2185,2185,2185,2185,0
20240627,104900,4257440,2185,2185,2185,2185,0
20240627,104800,4257440,2185,2185,2185,2185,0
20240627,104700,4257440,2185,2180,2185,2180,2
20240627,104600,4253075,2160,2160,2160,2160,0
20240627,104500,4253075,2160,2160,2160,2160,1
20240627,104400,4250915,2180,2175,2180,2175,2
20240627,104300,4246560,2155,2185,2185,2145,107
20240627,104200,4016435,2190,2190,2190,2190,0
20240627,104100,4016435,2190,2190,2190,2190,0
20240627,104000,4016435,2190,2190,2190,2190,1
20240627,103900,4014245,2190,2190,2190,2190,0
20240627,103800,4014245,2190,2190,2190,2190,0
20240627,103700,4014245,2190,2190,2190,2190,0
20240627,103600,4014245,2190,2190,2190,2190,0
20240627,103500,4014245,2190,2190,2190,2190,0
20240627,103400,4014245,2190,2185,2190,2185,10
20240627,103300,3992390,2190,2190,2190,2190,0
20240627,103200,3992390,2190,2190,2190,2190,0
20240627,103100,3992390,2190,2190,2190,2190,0
20240627,103000,3992390,2190,2190,2190,2190,0
20240627,102900,3992390,2190,2190,2190,2190,0
20240627,102800,3992390,2190,2190,2190,2190,0
20240627,102700,3992390,2190,2190,2190,2190,0
20240627,102600,3992390,2190,2190,2190,2190,0
20240627,102500,3992390,2190,2190,2190,2190,0
20240627,102400,3992390,2190,2190,2190,2190,0
20240627,102300,3992390,2190,2190,2190,2190,0
20240627,102200,3992390,2190,2190,2190,2190,0
20240627,102100,3992390,2190,2190,2190,2190,0
20240627,102000,3992390,2190,2190,2190,2190,0
20240627,101900,3992390,2190,2190,2190,2190,0
20240627,101800,3992390,2190,2190,2190,2190,0
20240627,101700,3992390,2190,2190,2190,2190,0
20240627,101600,3992390,2190,2190,2190,2190,0
20240627,101500,3992390,2190,2190,2190,2190,0
20240627,101400,3992390,2190,2190,2190,2190,0
20240627,101300,3992390,2190,2190,2190,2190,0
20240627,101200,3992390,2190,2190,2190,2190,1
20240627,101100,3990200,2190,2190,2190,2190,72
20240627,101000,3832520,2190,2190,2190,2190,0
20240627,100900,3832520,2190,2190,2190,2190,0
20240627,100800,3832520,2190,2190,2190,2190,0
20240627,100700,3832520,2190,2190,2190,2190,0
20240627,100600,3832520,2190,2190,2190,2190,0
20240627,100500,3832520,2190,2190,2190,2190,0
20240627,100400,3832520,2190,2190,2190,2190,0
20240627,100300,3832520,2190,2190,2190,2190,0
20240627,100200,3832520,2190,2190,2190,2190,0
20240627,100100,3832520,2190,2190,2190,2190,0
20240627,100000,3832520,2190,2190,2190,2190,0
20240627,095900,3832520,2190,2190,2190,2190,0
20240627,095800,3832520,2190,2190,2190,2190,0
20240627,095700,3832520,2190,2190,2190,2190,0
20240627,095600,3832520,2190,2190,2190,2190,0
20240627,095500,3832520,2190,2165,2190,2165,77
20240627,095400,3665165,2150,2150,2150,2150,0
20240627,095300,3665165,2150,2150,2150,2150,100
20240627,095200,3450165,2145,2145,2145,2145,0
20240627,095100,3450165,2145,2145,2145,2145,0
20240627,095000,3450165,2145,2170,2170,2145,421
20240627,094900,2546655,2190,2190,2190,2190,1
20240627,094800,2544465,2190,2190,2190,2190,0
20240627,094700,2544465,2190,2190,2190,2190,0
20240627,094600,2544465,2190,2190,2190,2190,0
20240627,094500,2544465,2190,2190,2190,2190,0
20240627,094400,2544465,2190,2190,2190,2190,0
20240627,094300,2544465,2190,2190,2190,2190,0
20240627,094200,2544465,2190,2190,2190,2190,0
20240627,094100,2544465,2190,2190,2190,2190,0
20240627,094000,2544465,2190,2190,2190,2190,0
20240627,093900,2544465,2190,2190,2190,2190,1
20240627,093800,2542275,2190,2190,2190,2190,500
20240627,093700,1447275,2190,2190,2190,2190,0
20240627,093600,1447275,2190,2190,2190,2190,0
20240627,093500,1447275,2190,2190,2190,2190,1
20240627,093400,1445085,2170,2170,2170,2170,0
20240627,093300,1445085,2170,2170,2170,2170,1
20240627,093200,1442915,2190,2190,2190,2190,0
20240627,093100,1442915,2190,2190,2190,2190,0
20240627,093000,1442915,2190,2190,2190,2190,16
20240627,092900,1407875,2190,2190,2190,2190,0
20240627,092800,1407875,2190,2190,2190,2190,0
20240627,092700,1407875,2190,2190,2190,2190,0
20240627,092600,1407875,2190,2190,2190,2190,0
20240627,092500,1407875,2190,2190,2190,2190,0
20240627,092400,1407875,2190,2190,2190,2190,0
20240627,092300,1407875,2190,2190,2190,2190,0
20240627,092200,1407875,2190,2190,2190,2190,0
20240627,092100,1407875,2190,2190,2190,2190,0
20240627,092000,1407875,2190,2190,2190,2190,0
20240627,091900,1407875,2190,2190,2190,2190,10
20240627,091800,1385975,2190,2190,2190,2190,0
20240627,091700,1385975,2190,2190,2190,2190,0
20240627,091600,1385975,2190,2165,2190,2165,100
20240627,091500,1167775,2165,2165,2165,2165,0
20240627,091400,1167775,2165,2165,2165,2165,0
20240627,091300,1167775,2165,2165,2165,2165,0
20240627,091200,1167775,2165,2165,2165,2165,0
20240627,091100,1167775,2165,2150,2165,2145,101
20240627,091000,951050,2175,2175,2175,2175,0
20240627,090900,951050,2175,2175,2175,2175,0
20240627,090800,951050,2175,2175,2175,2175,0
20240627,090700,951050,2175,2175,2175,2175,0
20240627,090600,951050,2175,2175,2175,2175,0
20240627,090500,951050,2175,2165,2175,2150,101
20240627,090400,733845,2190,2175,2190,2145,169
20240627,090300,370575,2195,2195,2195,2195,1
20240627,090200,368380,2200,2200,2200,2200,0
20240627,090100,368380,2200,2155,2200,2155,152
20240627,090000,34400,2150,2150,2150,2150,16