KissMeData/084680/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,195800,421215027,1851,1851,1851,1851,12909
20240627,195700,421215027,1851,1851,1851,1851,0
20240627,195600,421215027,1851,1851,1851,1851,0
20240627,195500,421215027,1851,1851,1851,1851,0
20240627,195400,421215027,1851,1851,1851,1851,0
20240627,195300,421215027,1851,1851,1851,1851,0
20240627,195200,421215027,1851,1851,1851,1851,0
20240627,195100,421215027,1851,1851,1851,1851,0
20240627,195000,421215027,1851,1851,1851,1851,0
20240627,194900,421215027,1851,1851,1851,1851,0
20240627,194800,421215027,1851,1851,1851,1851,0
20240627,194700,421215027,1851,1851,1851,1851,0
20240627,194600,421215027,1851,1851,1851,1851,0
20240627,194500,421215027,1851,1851,1851,1851,0
20240627,194400,421215027,1851,1851,1851,1851,0
20240627,194300,421215027,1851,1851,1851,1851,0
20240627,194200,421215027,1851,1851,1851,1851,0
20240627,194100,421215027,1851,1851,1851,1851,0
20240627,194000,421215027,1851,1851,1851,1851,0
20240627,193900,421215027,1851,1851,1851,1851,0
20240627,193800,421215027,1851,1851,1851,1851,0
20240627,193700,421215027,1851,1851,1851,1851,0
20240627,193600,421215027,1851,1851,1851,1851,0
20240627,193500,421215027,1851,1851,1851,1851,0
20240627,193400,421215027,1851,1851,1851,1851,0
20240627,193300,421215027,1851,1851,1851,1851,0
20240627,193200,421215027,1851,1851,1851,1851,0
20240627,193100,421215027,1851,1851,1851,1851,0
20240627,193000,421215027,1851,1851,1851,1851,0
20240627,192900,421215027,1851,1851,1851,1851,0
20240627,192800,421215027,1851,1851,1851,1851,12909
20240627,192700,421215027,1851,1851,1851,1851,0
20240627,192600,421215027,1851,1851,1851,1851,0
20240627,192500,421215027,1851,1851,1851,1851,0
20240627,192400,421215027,1851,1851,1851,1851,0
20240627,192300,421215027,1851,1851,1851,1851,0
20240627,192200,421215027,1851,1851,1851,1851,0
20240627,192100,421215027,1851,1851,1851,1851,0
20240627,192000,421215027,1851,1851,1851,1851,0
20240627,191900,421215027,1851,1851,1851,1851,0
20240627,191800,421215027,1851,1851,1851,1851,0
20240627,191700,421215027,1851,1851,1851,1851,0
20240627,191600,421215027,1851,1851,1851,1851,0
20240627,191500,421215027,1851,1851,1851,1851,0
20240627,191400,421215027,1851,1851,1851,1851,0
20240627,191300,421215027,1851,1851,1851,1851,0
20240627,191200,421215027,1851,1851,1851,1851,0
20240627,191100,421215027,1851,1851,1851,1851,0
20240627,191000,421215027,1851,1851,1851,1851,0
20240627,190900,421215027,1851,1851,1851,1851,0
20240627,190800,421215027,1851,1851,1851,1851,0
20240627,190700,421215027,1851,1851,1851,1851,0
20240627,190600,421215027,1851,1851,1851,1851,0
20240627,190500,421215027,1851,1851,1851,1851,0
20240627,190400,421215027,1851,1851,1851,1851,0
20240627,190300,421215027,1851,1851,1851,1851,0
20240627,190200,421215027,1851,1851,1851,1851,0
20240627,190100,421215027,1851,1851,1851,1851,0
20240627,190000,421215027,1851,1851,1851,1851,0
20240627,185900,421215027,1851,1851,1851,1851,0
20240627,185800,421215027,1851,1851,1851,1851,12909
20240627,185700,421215027,1851,1851,1851,1851,0
20240627,185600,421215027,1851,1851,1851,1851,0
20240627,185500,421215027,1851,1851,1851,1851,0
20240627,185400,421215027,1851,1851,1851,1851,0
20240627,185300,421215027,1851,1851,1851,1851,0
20240627,185200,421215027,1851,1851,1851,1851,0
20240627,185100,421215027,1851,1851,1851,1851,0
20240627,185000,421215027,1851,1851,1851,1851,0
20240627,184900,421215027,1851,1851,1851,1851,0
20240627,184800,421215027,1851,1851,1851,1851,0
20240627,184700,421215027,1851,1851,1851,1851,0
20240627,184600,421215027,1851,1851,1851,1851,0
20240627,184500,421215027,1851,1851,1851,1851,0
20240627,184400,421215027,1851,1851,1851,1851,0
20240627,184300,421215027,1851,1851,1851,1851,0
20240627,184200,421215027,1851,1851,1851,1851,0
20240627,184100,421215027,1851,1851,1851,1851,0
20240627,184000,421215027,1851,1851,1851,1851,0
20240627,183900,421215027,1851,1851,1851,1851,0
20240627,183800,421215027,1851,1851,1851,1851,0
20240627,183700,421215027,1851,1851,1851,1851,0
20240627,183600,421215027,1851,1851,1851,1851,0
20240627,183500,421215027,1851,1851,1851,1851,0
20240627,183400,421215027,1851,1851,1851,1851,0
20240627,183300,421215027,1851,1851,1851,1851,0
20240627,183200,421215027,1851,1851,1851,1851,0
20240627,183100,421215027,1851,1851,1851,1851,0
20240627,183000,421215027,1851,1851,1851,1851,0
20240627,182900,421215027,1851,1851,1851,1851,0
20240627,182800,421215027,1851,1851,1851,1851,12909
20240627,182700,421215027,1851,1851,1851,1851,0
20240627,182600,421215027,1851,1851,1851,1851,0
20240627,182500,421215027,1851,1851,1851,1851,0
20240627,182400,421215027,1851,1851,1851,1851,0
20240627,182300,421215027,1851,1851,1851,1851,0
20240627,182200,421215027,1851,1851,1851,1851,0
20240627,182100,421215027,1851,1851,1851,1851,0
20240627,182000,421215027,1851,1851,1851,1851,0
20240627,181900,421215027,1851,1851,1851,1851,0
20240627,181800,421215027,1851,1851,1851,1851,0
20240627,181700,421215027,1851,1851,1851,1851,0
20240627,181600,421215027,1851,1851,1851,1851,0
20240627,181500,421215027,1851,1851,1851,1851,0
20240627,181400,421215027,1851,1851,1851,1851,0
20240627,181300,421215027,1851,1851,1851,1851,0
20240627,181200,421215027,1851,1851,1851,1851,0
20240627,181100,421215027,1851,1851,1851,1851,0
20240627,181000,421215027,1851,1851,1851,1851,0
20240627,180900,421215027,1851,1851,1851,1851,0
20240627,180800,421215027,1851,1851,1851,1851,0
20240627,180700,421215027,1851,1851,1851,1851,0
20240627,180600,421215027,1851,1851,1851,1851,0
20240627,180500,421215027,1851,1851,1851,1851,0
20240627,180400,421215027,1851,1851,1851,1851,0
20240627,180300,421215027,1851,1851,1851,1851,0
20240627,180200,421215027,1851,1851,1851,1851,0
20240627,180100,421215027,1851,1851,1851,1851,0
20240627,180000,421215027,1851,1851,1851,1851,0
20240627,175900,421215027,1851,1851,1851,1851,0
20240627,175800,421215027,1851,1851,1851,1851,12909
20240627,175700,421215027,1851,1851,1851,1851,0
20240627,175600,421215027,1851,1851,1851,1851,0
20240627,175500,421215027,1851,1851,1851,1851,0
20240627,175400,421215027,1851,1851,1851,1851,0
20240627,175300,421215027,1851,1851,1851,1851,0
20240627,175200,421215027,1851,1851,1851,1851,0
20240627,175100,421215027,1851,1851,1851,1851,0
20240627,175000,421215027,1851,1851,1851,1851,0
20240627,174900,421215027,1851,1851,1851,1851,0
20240627,174800,421215027,1851,1851,1851,1851,0
20240627,174700,421215027,1851,1851,1851,1851,0
20240627,174600,421215027,1851,1851,1851,1851,0
20240627,174500,421215027,1851,1851,1851,1851,0
20240627,174400,421215027,1851,1851,1851,1851,0
20240627,174300,421215027,1851,1851,1851,1851,0
20240627,174200,421215027,1851,1851,1851,1851,0
20240627,174100,421215027,1851,1851,1851,1851,0
20240627,174000,421215027,1851,1851,1851,1851,0
20240627,173900,421215027,1851,1851,1851,1851,0
20240627,173800,421215027,1851,1851,1851,1851,0
20240627,173700,421215027,1851,1851,1851,1851,0
20240627,173600,421215027,1851,1851,1851,1851,0
20240627,173500,421215027,1851,1851,1851,1851,0
20240627,173400,421215027,1851,1851,1851,1851,0
20240627,173300,421215027,1851,1851,1851,1851,0
20240627,173200,421215027,1851,1851,1851,1851,0
20240627,173100,421215027,1851,1851,1851,1851,0
20240627,173000,421215027,1851,1851,1851,1851,0
20240627,172900,421215027,1851,1851,1851,1851,0
20240627,172800,421215027,1851,1851,1851,1851,12909
20240627,172700,421215027,1851,1851,1851,1851,0
20240627,172600,421215027,1851,1851,1851,1851,0
20240627,172500,421215027,1851,1851,1851,1851,0
20240627,172400,421215027,1851,1851,1851,1851,0
20240627,172300,421215027,1851,1851,1851,1851,0
20240627,172200,421215027,1851,1851,1851,1851,0
20240627,172100,421215027,1851,1851,1851,1851,0
20240627,172000,421215027,1851,1851,1851,1851,0
20240627,171900,421215027,1851,1851,1851,1851,0
20240627,171800,421215027,1851,1851,1851,1851,0
20240627,171700,421215027,1851,1851,1851,1851,0
20240627,171600,421215027,1851,1851,1851,1851,0
20240627,171500,421215027,1851,1851,1851,1851,0
20240627,171400,421215027,1851,1851,1851,1851,0
20240627,171300,421215027,1851,1851,1851,1851,0
20240627,171200,421215027,1851,1851,1851,1851,0
20240627,171100,421215027,1851,1851,1851,1851,0
20240627,171000,421215027,1851,1851,1851,1851,0
20240627,170900,421215027,1851,1851,1851,1851,0
20240627,170800,421215027,1851,1851,1851,1851,0
20240627,170700,421215027,1851,1851,1851,1851,0
20240627,170600,421215027,1851,1851,1851,1851,0
20240627,170500,421215027,1851,1851,1851,1851,0
20240627,170400,421215027,1851,1851,1851,1851,0
20240627,170300,421215027,1851,1851,1851,1851,0
20240627,170200,421215027,1851,1851,1851,1851,0
20240627,170100,421215027,1851,1851,1851,1851,0
20240627,170000,421215027,1851,1851,1851,1851,0
20240627,165900,421215027,1851,1851,1851,1851,0
20240627,165800,421215027,1851,1851,1851,1851,12909
20240627,165700,421215027,1851,1851,1851,1851,0
20240627,165600,421215027,1851,1851,1851,1851,0
20240627,165500,421215027,1851,1851,1851,1851,0
20240627,165400,421215027,1851,1851,1851,1851,0
20240627,165300,421215027,1851,1851,1851,1851,0
20240627,165200,421215027,1851,1851,1851,1851,0
20240627,165100,421215027,1851,1851,1851,1851,0
20240627,165000,421215027,1851,1851,1851,1851,0
20240627,164900,421215027,1851,1851,1851,1851,0
20240627,164800,421215027,1851,1851,1851,1851,0
20240627,164700,421215027,1851,1851,1851,1851,0
20240627,164600,421215027,1851,1851,1851,1851,0
20240627,164500,421215027,1851,1851,1851,1851,0
20240627,164400,421215027,1851,1851,1851,1851,0
20240627,164300,421215027,1851,1851,1851,1851,0
20240627,164200,421215027,1851,1851,1851,1851,0
20240627,164100,421215027,1851,1851,1851,1851,0
20240627,164000,421215027,1851,1851,1851,1851,0
20240627,163900,421215027,1851,1851,1851,1851,0
20240627,163800,421215027,1851,1851,1851,1851,0
20240627,163700,421215027,1851,1851,1851,1851,0
20240627,163600,421215027,1851,1851,1851,1851,0
20240627,163500,421215027,1851,1851,1851,1851,0
20240627,163400,421215027,1851,1851,1851,1851,0
20240627,163300,421215027,1851,1851,1851,1851,0
20240627,163200,421215027,1851,1851,1851,1851,0
20240627,163100,421215027,1851,1851,1851,1851,0
20240627,163000,421215027,1851,1851,1851,1851,0
20240627,162900,421215027,1851,1851,1851,1851,0
20240627,162800,421215027,1851,1851,1851,1851,12909
20240627,162700,421215027,1851,1851,1851,1851,0
20240627,162600,421215027,1851,1851,1851,1851,0
20240627,162500,421215027,1851,1851,1851,1851,0
20240627,162400,421215027,1851,1851,1851,1851,0
20240627,162300,421215027,1851,1851,1851,1851,0
20240627,162200,421215027,1851,1851,1851,1851,0
20240627,162100,421215027,1851,1851,1851,1851,0
20240627,162000,421215027,1851,1851,1851,1851,0
20240627,161900,421215027,1851,1851,1851,1851,0
20240627,161800,421215027,1851,1851,1851,1851,0
20240627,161700,421215027,1851,1851,1851,1851,0
20240627,161600,421215027,1851,1851,1851,1851,0
20240627,161500,421215027,1851,1851,1851,1851,0
20240627,161400,421215027,1851,1851,1851,1851,0
20240627,161300,421215027,1851,1851,1851,1851,0
20240627,161200,421215027,1851,1851,1851,1851,0
20240627,161100,421215027,1851,1851,1851,1851,0
20240627,161000,421215027,1851,1851,1851,1851,0
20240627,160900,421215027,1851,1851,1851,1851,0
20240627,160800,421215027,1851,1851,1851,1851,0
20240627,160700,421215027,1851,1851,1851,1851,0
20240627,160600,421215027,1851,1851,1851,1851,0
20240627,160500,421215027,1851,1851,1851,1851,0
20240627,160400,421215027,1851,1851,1851,1851,0
20240627,160300,421215027,1851,1851,1851,1851,0
20240627,160200,421215027,1851,1851,1851,1851,0
20240627,160100,421215027,1851,1851,1851,1851,0
20240627,160000,421215027,1851,1851,1851,1851,0
20240627,155900,421215027,1851,1851,1851,1851,0
20240627,155800,421215027,1851,1851,1851,1851,12909
20240627,155700,421215027,1851,1851,1851,1851,0
20240627,155600,421215027,1851,1851,1851,1851,0
20240627,155500,421215027,1851,1851,1851,1851,0
20240627,155400,421215027,1851,1851,1851,1851,0
20240627,155300,421215027,1851,1851,1851,1851,0
20240627,155200,421215027,1851,1851,1851,1851,0
20240627,155100,421215027,1851,1851,1851,1851,0
20240627,155000,421215027,1851,1851,1851,1851,0
20240627,154900,421215027,1851,1851,1851,1851,0
20240627,154800,421215027,1851,1851,1851,1851,0
20240627,154700,421215027,1851,1851,1851,1851,0
20240627,154600,421215027,1851,1851,1851,1851,0
20240627,154500,421215027,1851,1851,1851,1851,0
20240627,154400,421215027,1851,1851,1851,1851,0
20240627,154300,421215027,1851,1851,1851,1851,0
20240627,154200,421215027,1851,1851,1851,1851,0
20240627,154100,421215027,1851,1851,1851,1851,0
20240627,154000,421215027,1851,1851,1851,1851,0
20240627,153900,421215027,1851,1851,1851,1851,0
20240627,153800,421215027,1851,1851,1851,1851,0
20240627,153700,421215027,1851,1851,1851,1851,0
20240627,153600,421215027,1851,1851,1851,1851,0
20240627,153500,421215027,1851,1851,1851,1851,0
20240627,153400,421215027,1851,1851,1851,1851,0
20240627,153300,421215027,1851,1851,1851,1851,0
20240627,153200,421215027,1851,1851,1851,1851,0
20240627,153100,421215027,1851,1851,1851,1851,0
20240627,153000,421215027,1851,1851,1851,1851,12909
20240627,152900,397320468,1856,1856,1856,1856,0
20240627,152800,397320468,1856,1856,1856,1856,0
20240627,152700,397320468,1856,1856,1856,1856,0
20240627,152600,397320468,1856,1856,1856,1856,0
20240627,152500,397320468,1856,1856,1856,1856,0
20240627,152400,397320468,1856,1856,1856,1856,0
20240627,152300,397320468,1856,1856,1856,1856,0
20240627,152200,397320468,1856,1856,1856,1856,0
20240627,152100,397320468,1856,1856,1856,1856,0
20240627,152000,397320468,1856,1856,1856,1856,0
20240627,151900,397320468,1856,1857,1857,1856,220
20240627,151800,396912034,1856,1856,1857,1856,315
20240627,151700,396327338,1856,1855,1856,1855,2813
20240627,151600,391106450,1856,1856,1856,1856,277
20240627,151500,390592338,1857,1857,1857,1857,110
20240627,151400,390388068,1857,1857,1857,1857,0
20240627,151300,390388068,1857,1857,1857,1857,9
20240627,151200,390371355,1857,1857,1857,1857,111
20240627,151100,390165228,1858,1858,1858,1858,30
20240627,151000,390109488,1859,1859,1859,1859,10
20240627,150900,390090898,1860,1860,1860,1860,10
20240627,150800,390072298,1860,1861,1861,1860,149
20240627,150700,389795114,1860,1860,1860,1860,0
20240627,150600,389795114,1860,1860,1860,1860,500
20240627,150500,388865114,1861,1861,1861,1861,118
20240627,150400,388645516,1860,1860,1860,1860,0
20240627,150300,388645516,1860,1859,1860,1859,539
20240627,150200,387643505,1859,1859,1859,1859,29
20240627,150100,387589594,1862,1862,1862,1862,200
20240627,150000,387217194,1862,1862,1862,1862,0
20240627,145900,387217194,1862,1862,1862,1862,102
20240627,145800,387027270,1859,1862,1862,1859,2
20240627,145700,387023549,1857,1857,1857,1857,0
20240627,145600,387023549,1857,1860,1862,1857,1008
20240627,145500,385150478,1858,1864,1868,1858,226
20240627,145400,384729876,1867,1864,1868,1864,108
20240627,145300,384528301,1865,1861,1865,1861,182
20240627,145200,384189385,1861,1859,1861,1859,802
20240627,145100,382696959,1859,1859,1860,1859,105
20240627,145000,382501663,1857,1857,1857,1857,5
20240627,144900,382492378,1855,1855,1855,1855,2908
20240627,144800,377098038,1857,1857,1857,1857,325
20240627,144700,376494513,1857,1857,1857,1857,920
20240627,144600,374786073,1857,1857,1861,1857,22
20240627,144500,374745215,1855,1855,1855,1855,0
20240627,144400,374745215,1855,1855,1855,1855,450
20240627,144300,373910465,1855,1855,1855,1855,600
20240627,144200,372797465,1861,1857,1861,1857,2
20240627,144100,372793747,1861,1861,1861,1861,0
20240627,144000,372793747,1861,1857,1861,1855,123
20240627,143900,372565572,1855,1855,1855,1855,22
20240627,143800,372524762,1857,1857,1857,1857,0
20240627,143700,372524762,1857,1857,1857,1857,15
20240627,143600,372496907,1855,1855,1855,1855,0
20240627,143500,372496907,1855,1855,1855,1855,0
20240627,143400,372496907,1855,1855,1855,1855,38
20240627,143300,372426417,1855,1855,1855,1855,1
20240627,143200,372424562,1854,1854,1854,1854,498
20240627,143100,371501270,1854,1854,1854,1854,165
20240627,143000,371195360,1854,1854,1854,1854,15
20240627,142900,371167550,1854,1854,1854,1854,0
20240627,142800,371167550,1854,1853,1854,1853,403
20240627,142700,370420789,1853,1854,1854,1853,743
20240627,142600,369043867,1854,1853,1854,1853,201
20240627,142500,368671413,1854,1854,1854,1854,10
20240627,142400,368652873,1854,1854,1854,1852,556
20240627,142300,367623124,1854,1854,1854,1854,0
20240627,142200,367623124,1854,1854,1854,1854,33
20240627,142100,367561942,1852,1852,1852,1852,0
20240627,142000,367561942,1852,1852,1852,1852,0
20240627,141900,367561942,1852,1853,1853,1852,500
20240627,141800,366635761,1852,1852,1852,1852,0
20240627,141700,366635761,1852,1853,1853,1852,845
20240627,141600,365070103,1853,1853,1853,1853,226
20240627,141500,364651325,1853,1855,1855,1853,120
20240627,141400,364428945,1855,1855,1855,1855,23
20240627,141300,364386280,1861,1861,1861,1861,0
20240627,141200,364386280,1861,1861,1861,1861,0
20240627,141100,364386280,1861,1861,1861,1861,0
20240627,141000,364386280,1861,1855,1861,1855,7
20240627,140900,364373289,1861,1861,1861,1861,0
20240627,140800,364373289,1861,1861,1861,1861,0
20240627,140700,364373289,1861,1855,1861,1855,2
20240627,140600,364369573,1854,1854,1861,1854,1003
20240627,140500,362510004,1854,1854,1854,1854,32
20240627,140400,362450676,1861,1853,1861,1852,1102
20240627,140300,360408761,1853,1853,1853,1853,164
20240627,140200,360104869,1853,1853,1853,1853,1
20240627,140100,360103016,1853,1853,1853,1853,99
20240627,140000,359919569,1853,1853,1861,1853,7
20240627,135900,359906590,1851,1853,1853,1851,2
20240627,135800,359902886,1853,1852,1853,1852,21
20240627,135700,359863993,1852,1853,1853,1850,703
20240627,135600,358563109,1850,1850,1850,1850,1900
20240627,135500,355048109,1850,1853,1853,1850,728
20240627,135400,353701086,1850,1850,1850,1850,0
20240627,135300,353701086,1850,1854,1854,1850,4795
20240627,135200,344823548,1856,1856,1856,1856,36
20240627,135100,344756732,1855,1856,1856,1855,94
20240627,135000,344582289,1858,1858,1858,1858,64
20240627,134900,344463377,1858,1858,1858,1858,21
20240627,134800,344424359,1857,1857,1857,1857,2
20240627,134700,344420645,1858,1860,1860,1857,2034
20240627,134600,340641171,1861,1860,1861,1860,48
20240627,134500,340551890,1860,1860,1860,1860,0
20240627,134400,340551890,1860,1860,1860,1860,0
20240627,134300,340551890,1860,1860,1860,1860,287
20240627,134200,340018070,1860,1860,1860,1860,0
20240627,134100,340018070,1860,1860,1860,1860,37
20240627,134000,339949250,1860,1861,1862,1860,7
20240627,133900,339936227,1860,1860,1860,1860,31
20240627,133800,339878567,1860,1860,1860,1860,10
20240627,133700,339859967,1859,1859,1859,1859,1
20240627,133600,339858108,1860,1859,1860,1859,17
20240627,133500,339826504,1860,1860,1860,1860,2
20240627,133400,339822784,1860,1860,1860,1860,11
20240627,133300,339802324,1860,1860,1860,1860,10
20240627,133200,339783724,1860,1860,1860,1860,1
20240627,133100,339781864,1860,1860,1860,1860,198
20240627,133000,339413584,1860,1860,1860,1860,77
20240627,132900,339270364,1860,1860,1860,1860,1
20240627,132800,339268504,1859,1859,1859,1859,200
20240627,132700,338896704,1859,1859,1859,1859,132
20240627,132600,338651316,1859,1859,1859,1859,0
20240627,132500,338651316,1859,1859,1859,1859,0
20240627,132400,338651316,1859,1859,1859,1859,100
20240627,132300,338465416,1861,1861,1861,1861,6
20240627,132200,338454250,1861,1861,1861,1861,24
20240627,132100,338409586,1861,1861,1861,1861,16
20240627,132000,338379810,1862,1859,1868,1859,2403
20240627,131900,333907847,1859,1859,1859,1859,12
20240627,131800,333885539,1859,1859,1859,1859,1
20240627,131700,333883680,1858,1854,1859,1854,13
20240627,131600,333859527,1854,1859,1860,1850,23529
20240627,131500,290263431,1859,1859,1859,1859,25
20240627,131400,290216956,1859,1860,1860,1856,1762
20240627,131300,286942729,1860,1861,1861,1856,2602
20240627,131200,282107633,1861,1861,1861,1861,499
20240627,131100,281178994,1862,1864,1864,1861,5005
20240627,131000,271855615,1864,1866,1866,1864,830
20240627,130900,270308465,1866,1868,1868,1866,2605
20240627,130800,265447531,1869,1868,1870,1868,61
20240627,130700,265333473,1870,1866,1870,1866,1241
20240627,130600,263017371,1866,1864,1870,1864,105
20240627,130500,262821441,1864,1864,1864,1864,1
20240627,130400,262819577,1863,1864,1864,1863,280
20240627,130300,262297910,1864,1865,1865,1863,2162
20240627,130200,258268743,1866,1866,1866,1866,0
20240627,130100,258268743,1866,1868,1868,1866,1215
20240627,130000,256001515,1868,1868,1868,1868,1001
20240627,125900,254131647,1870,1868,1870,1868,28
20240627,125800,254079289,1868,1872,1872,1868,3280
20240627,125700,247948719,1873,1872,1873,1872,71
20240627,125600,247815761,1871,1871,1871,1871,1
20240627,125500,247813890,1872,1876,1880,1872,1199
20240627,125400,245568815,1879,1873,1888,1873,206
20240627,125300,245180089,1889,1863,1889,1863,1511
20240627,125200,242353396,1863,1862,1863,1862,290
20240627,125100,241813131,1861,1858,1861,1858,2122
20240627,125000,237865513,1858,1856,1858,1856,1960
20240627,124900,234223893,1856,1856,1856,1856,0
20240627,124800,234223893,1856,1856,1856,1856,0
20240627,124700,234223893,1856,1856,1856,1856,315
20240627,124600,233639253,1857,1857,1857,1857,10
20240627,124500,233620683,1857,1856,1857,1856,28
20240627,124400,233568707,1857,1857,1857,1857,4
20240627,124300,233561279,1856,1856,1856,1856,0
20240627,124200,233561279,1856,1856,1856,1856,0
20240627,124100,233561279,1856,1856,1856,1856,0
20240627,124000,233561279,1856,1856,1856,1856,18
20240627,123900,233527871,1855,1855,1855,1855,204
20240627,123800,233149451,1855,1855,1855,1855,2
20240627,123700,233145741,1855,1855,1855,1855,106
20240627,123600,232949111,1855,1855,1855,1855,1078
20240627,123500,230949421,1855,1855,1855,1855,0
20240627,123400,230949421,1855,1855,1855,1855,0
20240627,123300,230949421,1855,1855,1855,1854,16
20240627,123200,230919745,1853,1853,1853,1853,6
20240627,123100,230908627,1854,1854,1854,1854,1
20240627,123000,230906773,1853,1853,1853,1853,491
20240627,122900,229996950,1851,1851,1851,1851,884
20240627,122800,228360666,1852,1854,1854,1852,9500
20240627,122700,210765638,1855,1855,1855,1855,50
20240627,122600,210672888,1855,1855,1855,1855,0
20240627,122500,210672888,1855,1855,1855,1855,30
20240627,122400,210617238,1855,1855,1855,1855,0
20240627,122300,210617238,1855,1855,1855,1855,0
20240627,122200,210617238,1855,1855,1855,1855,5
20240627,122100,210607963,1855,1855,1855,1855,6
20240627,122000,210596833,1855,1855,1855,1855,4
20240627,121900,210589413,1855,1855,1855,1855,19
20240627,121800,210554168,1855,1855,1855,1855,528
20240627,121700,209574728,1853,1854,1854,1853,1070
20240627,121600,207591762,1854,1854,1854,1854,4
20240627,121500,207584346,1854,1854,1854,1854,260
20240627,121400,207102306,1855,1855,1855,1855,70
20240627,121300,206972456,1855,1855,1855,1855,696
20240627,121200,205681376,1855,1855,1855,1855,313
20240627,121100,205100761,1855,1855,1855,1855,319
20240627,121000,204509016,1855,1855,1855,1855,11
20240627,120900,204488611,1855,1855,1855,1855,2
20240627,120800,204484901,1855,1854,1855,1853,1115
20240627,120700,202418241,1854,1855,1855,1854,452
20240627,120600,201580030,1855,1855,1855,1855,623
20240627,120500,200424365,1854,1855,1855,1854,66
20240627,120400,200302000,1854,1855,1855,1854,98
20240627,120300,200120306,1855,1856,1856,1854,1767
20240627,120200,196842824,1854,1857,1857,1854,2239
20240627,120100,192690600,1857,1857,1857,1857,40
20240627,120000,192616320,1855,1855,1855,1855,0
20240627,115900,192616320,1855,1855,1855,1855,0
20240627,115800,192616320,1855,1855,1857,1855,1501
20240627,115700,189831963,1855,1855,1855,1855,2
20240627,115600,189828253,1855,1857,1857,1855,499
20240627,115500,188902606,1857,1857,1857,1857,0
20240627,115400,188902606,1857,1857,1857,1857,542
20240627,115300,187896112,1855,1855,1856,1855,806
20240627,115200,186400962,1856,1858,1858,1856,2295
20240627,115100,182138789,1858,1858,1858,1858,100
20240627,115000,181952989,1858,1856,1858,1856,752
20240627,114900,180557069,1857,1858,1858,1857,1375
20240627,114800,178002671,1858,1857,1858,1857,1114
20240627,114700,175932860,1858,1858,1858,1857,129
20240627,114600,175693241,1858,1858,1858,1858,10
20240627,114500,175674661,1858,1858,1858,1858,202
20240627,114400,175299345,1858,1859,1859,1858,2073
20240627,114300,171447701,1860,1860,1860,1860,3
20240627,114200,171442121,1860,1860,1860,1860,0
20240627,114100,171442121,1860,1859,1860,1859,1682
20240627,114000,168315282,1859,1860,1860,1859,51
20240627,113900,168220423,1860,1860,1860,1860,27
20240627,113800,168170203,1860,1860,1860,1859,217
20240627,113700,167766584,1860,1860,1860,1860,10
20240627,113600,167747984,1860,1860,1860,1860,20
20240627,113500,167710784,1860,1860,1860,1860,4
20240627,113400,167703344,1860,1860,1860,1860,105
20240627,113300,167508044,1860,1862,1862,1860,132
20240627,113200,167262522,1860,1862,1862,1860,1877
20240627,113100,163771202,1861,1862,1863,1861,2516
20240627,113000,159087328,1862,1863,1863,1862,1619
20240627,112900,156072740,1863,1863,1863,1863,2
20240627,112800,156069014,1863,1863,1863,1863,0
20240627,112700,156069014,1863,1863,1863,1863,60
20240627,112600,155957234,1863,1863,1863,1863,55
20240627,112500,155854769,1863,1863,1863,1863,36
20240627,112400,155787701,1863,1863,1863,1863,90
20240627,112300,155620031,1863,1863,1863,1863,19
20240627,112200,155584634,1863,1862,1863,1862,501
20240627,112100,154651771,1862,1862,1862,1862,664
20240627,112000,153415403,1862,1864,1864,1862,68
20240627,111900,153288751,1864,1864,1864,1861,3307
20240627,111800,147129751,1863,1863,1863,1863,677
20240627,111700,145868500,1863,1863,1863,1863,293
20240627,111600,145322641,1862,1862,1862,1862,948
20240627,111500,143557465,1862,1862,1862,1862,716
20240627,111400,142224273,1862,1862,1862,1862,116
20240627,111300,142008281,1862,1868,1868,1862,7416
20240627,111200,128171729,1869,1869,1869,1869,146
20240627,111100,127898855,1869,1869,1869,1869,0
20240627,111000,127898855,1869,1870,1872,1868,3797
20240627,110900,120802732,1870,1870,1870,1870,0
20240627,110800,120802732,1870,1871,1871,1870,1400
20240627,110700,118184720,1870,1870,1870,1870,0
20240627,110600,118184720,1870,1870,1870,1870,100
20240627,110500,117997720,1872,1872,1872,1872,3
20240627,110400,117992104,1870,1875,1875,1870,15531
20240627,110300,88926305,1876,1876,1876,1876,20
20240627,110200,88888785,1876,1876,1876,1876,12
20240627,110100,88866273,1876,1876,1876,1876,0
20240627,110000,88866273,1876,1876,1876,1876,0
20240627,105900,88866273,1876,1876,1876,1876,50
20240627,105800,88772473,1877,1877,1877,1877,1
20240627,105700,88770596,1875,1877,1877,1875,5774
20240627,105600,77939610,1877,1876,1877,1876,332
20240627,105500,77316719,1875,1875,1875,1875,0
20240627,105400,77316719,1875,1875,1875,1875,0
20240627,105300,77316719,1875,1875,1875,1875,0
20240627,105200,77316719,1875,1875,1875,1875,82
20240627,105100,77162969,1875,1876,1876,1875,1002
20240627,105000,75284218,1875,1874,1875,1874,2396
20240627,104900,70791768,1874,1875,1875,1874,38
20240627,104800,70720526,1875,1875,1875,1875,1575
20240627,104700,67767401,1876,1876,1876,1876,7
20240627,104600,67754269,1876,1876,1876,1876,12
20240627,104500,67731757,1876,1877,1877,1876,58
20240627,104400,67622938,1878,1878,1878,1878,0
20240627,104300,67622938,1878,1878,1878,1878,1
20240627,104200,67621060,1878,1878,1878,1878,36
20240627,104100,67553452,1879,1879,1879,1879,73
20240627,104000,67416285,1880,1885,1885,1880,4294
20240627,103900,59336827,1885,1885,1885,1885,126
20240627,103800,59099317,1885,1885,1885,1885,79
20240627,103700,58950402,1885,1885,1885,1885,1
20240627,103600,58948517,1885,1885,1888,1885,12
20240627,103500,58925891,1890,1882,1890,1882,13
20240627,103400,58901399,1884,1882,1890,1882,24
20240627,103300,58856176,1883,1883,1883,1883,0
20240627,103200,58856176,1883,1883,1883,1882,19
20240627,103100,58820402,1883,1883,1883,1882,110
20240627,103000,58613276,1883,1883,1883,1882,11
20240627,102900,58592564,1882,1882,1883,1882,14
20240627,102800,58566207,1883,1882,1883,1882,49
20240627,102700,58473942,1883,1883,1883,1882,57
20240627,102600,58366614,1883,1883,1883,1882,46
20240627,102500,58279999,1883,1878,1883,1878,25
20240627,102400,58232949,1883,1878,1883,1878,628
20240627,102300,57051132,1878,1878,1878,1878,5
20240627,102200,57041742,1878,1878,1878,1878,0
20240627,102100,57041742,1878,1878,1878,1878,5
20240627,102000,57032352,1878,1877,1878,1877,952
20240627,101900,55244846,1877,1877,1877,1877,100
20240627,101800,55057146,1877,1878,1878,1877,1639
20240627,101700,51980641,1877,1878,1878,1877,701
20240627,101600,50664863,1878,1878,1878,1878,4
20240627,101500,50657351,1877,1877,1877,1877,875
20240627,101400,49014976,1878,1878,1878,1878,95
20240627,101300,48836566,1877,1877,1877,1877,0
20240627,101200,48836566,1877,1877,1877,1877,0
20240627,101100,48836566,1877,1877,1878,1877,81
20240627,101000,48684522,1878,1878,1878,1878,0
20240627,100900,48684522,1878,1876,1878,1876,2
20240627,100800,48680768,1878,1875,1878,1875,11
20240627,100700,48660128,1874,1874,1874,1874,607
20240627,100600,47522610,1874,1874,1874,1874,487
20240627,100500,46609972,1874,1874,1874,1874,502
20240627,100400,45669224,1874,1874,1874,1874,315
20240627,100300,45078914,1874,1874,1874,1874,214
20240627,100200,44677878,1874,1874,1874,1874,22
20240627,100100,44636650,1874,1874,1874,1874,15
20240627,100000,44608540,1874,1874,1874,1874,20
20240627,095900,44571060,1874,1874,1874,1874,1
20240627,095800,44569186,1873,1873,1873,1873,650
20240627,095700,43351736,1873,1873,1873,1873,0
20240627,095600,43351736,1873,1874,1874,1873,842
20240627,095500,41774050,1875,1875,1875,1875,100
20240627,095400,41586550,1874,1874,1874,1874,36
20240627,095300,41519086,1875,1877,1877,1875,202
20240627,095200,41140085,1878,1878,1878,1878,0
20240627,095100,41140085,1878,1878,1878,1878,5
20240627,095000,41130695,1878,1878,1878,1878,0
20240627,094900,41130695,1878,1878,1878,1878,0
20240627,094800,41130695,1878,1878,1878,1878,0
20240627,094700,41130695,1878,1878,1878,1878,55
20240627,094600,41027405,1878,1877,1878,1877,11
20240627,094500,41006748,1876,1876,1876,1876,0
20240627,094400,41006748,1876,1876,1876,1876,4
20240627,094300,40999244,1874,1876,1876,1874,76
20240627,094200,40856818,1874,1874,1874,1874,160
20240627,094100,40556978,1878,1876,1878,1876,72
20240627,094000,40421768,1874,1876,1876,1874,610
20240627,093900,39278048,1878,1877,1878,1877,3
20240627,093800,39272415,1878,1877,1878,1877,3
20240627,093700,39266782,1878,1877,1878,1877,3
20240627,093600,39261149,1876,1876,1876,1876,1
20240627,093500,39259273,1876,1875,1876,1875,499
20240627,093400,38323647,1875,1875,1875,1875,10
20240627,093300,38304897,1875,1875,1875,1875,16
20240627,093200,38274897,1875,1875,1875,1875,77
20240627,093100,38130522,1875,1876,1877,1875,26
20240627,093000,38081768,1875,1875,1876,1874,2196
20240627,092900,33966088,1875,1877,1877,1875,480
20240627,092800,33066086,1876,1878,1878,1876,1168
20240627,092700,30874822,1878,1878,1878,1878,0
20240627,092600,30874822,1878,1878,1878,1878,201
20240627,092500,30497344,1878,1878,1878,1878,6
20240627,092400,30486076,1878,1878,1878,1877,37
20240627,092300,30416616,1878,1880,1880,1878,1319
20240627,092200,27939532,1880,1880,1880,1880,13
20240627,092100,27915092,1880,1880,1881,1880,83
20240627,092000,27759044,1881,1884,1884,1881,50
20240627,091900,27664991,1881,1881,1884,1880,124
20240627,091800,27431391,1884,1886,1886,1875,370
20240627,091700,26734141,1886,1886,1886,1886,15
20240627,091600,26705851,1886,1876,1886,1876,21
20240627,091500,26666299,1875,1875,1875,1875,199
20240627,091400,26293174,1875,1875,1875,1875,191
20240627,091300,25935049,1875,1875,1875,1875,30
20240627,091200,25878799,1874,1879,1879,1874,2489
20240627,091100,21211814,1879,1880,1880,1879,2198
20240627,091000,17081131,1880,1889,1889,1880,150
20240627,090900,16798230,1880,1890,1891,1880,3858
20240627,090800,9513639,1890,1890,1890,1890,2
20240627,090700,9509859,1883,1883,1883,1883,1292
20240627,090600,7077023,1891,1895,1895,1891,154
20240627,090500,6785679,1895,1895,1895,1895,7
20240627,090400,6772414,1896,1896,1896,1896,5
20240627,090300,6762934,1895,1896,1896,1895,207
20240627,090200,6370463,1896,1898,1898,1896,54
20240627,090100,6267977,1899,1879,1899,1879,1269
20240627,090000,3863224,1879,1879,1879,1879,2056