KissMeData/465320/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,214700,10283615,2170,2170,2170,2170,216
20240627,214600,10283615,2170,2170,2170,2170,0
20240627,214500,10283615,2170,2170,2170,2170,0
20240627,214400,10283615,2170,2170,2170,2170,0
20240627,214300,10283615,2170,2170,2170,2170,0
20240627,214200,10283615,2170,2170,2170,2170,0
20240627,214100,10283615,2170,2170,2170,2170,0
20240627,214000,10283615,2170,2170,2170,2170,0
20240627,213900,10283615,2170,2170,2170,2170,0
20240627,213800,10283615,2170,2170,2170,2170,0
20240627,213700,10283615,2170,2170,2170,2170,0
20240627,213600,10283615,2170,2170,2170,2170,0
20240627,213500,10283615,2170,2170,2170,2170,0
20240627,213400,10283615,2170,2170,2170,2170,0
20240627,213300,10283615,2170,2170,2170,2170,0
20240627,213200,10283615,2170,2170,2170,2170,0
20240627,213100,10283615,2170,2170,2170,2170,0
20240627,213000,10283615,2170,2170,2170,2170,0
20240627,212900,10283615,2170,2170,2170,2170,0
20240627,212800,10283615,2170,2170,2170,2170,0
20240627,212700,10283615,2170,2170,2170,2170,0
20240627,212600,10283615,2170,2170,2170,2170,0
20240627,212500,10283615,2170,2170,2170,2170,0
20240627,212400,10283615,2170,2170,2170,2170,0
20240627,212300,10283615,2170,2170,2170,2170,0
20240627,212200,10283615,2170,2170,2170,2170,0
20240627,212100,10283615,2170,2170,2170,2170,0
20240627,212000,10283615,2170,2170,2170,2170,0
20240627,211900,10283615,2170,2170,2170,2170,0
20240627,211800,10283615,2170,2170,2170,2170,0
20240627,211700,10283615,2170,2170,2170,2170,216
20240627,211600,10283615,2170,2170,2170,2170,0
20240627,211500,10283615,2170,2170,2170,2170,0
20240627,211400,10283615,2170,2170,2170,2170,0
20240627,211300,10283615,2170,2170,2170,2170,0
20240627,211200,10283615,2170,2170,2170,2170,0
20240627,211100,10283615,2170,2170,2170,2170,0
20240627,211000,10283615,2170,2170,2170,2170,0
20240627,210900,10283615,2170,2170,2170,2170,0
20240627,210800,10283615,2170,2170,2170,2170,0
20240627,210700,10283615,2170,2170,2170,2170,0
20240627,210600,10283615,2170,2170,2170,2170,0
20240627,210500,10283615,2170,2170,2170,2170,0
20240627,210400,10283615,2170,2170,2170,2170,0
20240627,210300,10283615,2170,2170,2170,2170,0
20240627,210200,10283615,2170,2170,2170,2170,0
20240627,210100,10283615,2170,2170,2170,2170,0
20240627,210000,10283615,2170,2170,2170,2170,0
20240627,205900,10283615,2170,2170,2170,2170,0
20240627,205800,10283615,2170,2170,2170,2170,0
20240627,205700,10283615,2170,2170,2170,2170,0
20240627,205600,10283615,2170,2170,2170,2170,0
20240627,205500,10283615,2170,2170,2170,2170,0
20240627,205400,10283615,2170,2170,2170,2170,0
20240627,205300,10283615,2170,2170,2170,2170,0
20240627,205200,10283615,2170,2170,2170,2170,0
20240627,205100,10283615,2170,2170,2170,2170,0
20240627,205000,10283615,2170,2170,2170,2170,0
20240627,204900,10283615,2170,2170,2170,2170,0
20240627,204800,10283615,2170,2170,2170,2170,0
20240627,204700,10283615,2170,2170,2170,2170,216
20240627,204600,10283615,2170,2170,2170,2170,0
20240627,204500,10283615,2170,2170,2170,2170,0
20240627,204400,10283615,2170,2170,2170,2170,0
20240627,204300,10283615,2170,2170,2170,2170,0
20240627,204200,10283615,2170,2170,2170,2170,0
20240627,204100,10283615,2170,2170,2170,2170,0
20240627,204000,10283615,2170,2170,2170,2170,0
20240627,203900,10283615,2170,2170,2170,2170,0
20240627,203800,10283615,2170,2170,2170,2170,0
20240627,203700,10283615,2170,2170,2170,2170,0
20240627,203600,10283615,2170,2170,2170,2170,0
20240627,203500,10283615,2170,2170,2170,2170,0
20240627,203400,10283615,2170,2170,2170,2170,0
20240627,203300,10283615,2170,2170,2170,2170,0
20240627,203200,10283615,2170,2170,2170,2170,0
20240627,203100,10283615,2170,2170,2170,2170,0
20240627,203000,10283615,2170,2170,2170,2170,0
20240627,202900,10283615,2170,2170,2170,2170,0
20240627,202800,10283615,2170,2170,2170,2170,0
20240627,202700,10283615,2170,2170,2170,2170,0
20240627,202600,10283615,2170,2170,2170,2170,0
20240627,202500,10283615,2170,2170,2170,2170,0
20240627,202400,10283615,2170,2170,2170,2170,0
20240627,202300,10283615,2170,2170,2170,2170,0
20240627,202200,10283615,2170,2170,2170,2170,0
20240627,202100,10283615,2170,2170,2170,2170,0
20240627,202000,10283615,2170,2170,2170,2170,0
20240627,201900,10283615,2170,2170,2170,2170,0
20240627,201800,10283615,2170,2170,2170,2170,0
20240627,201700,10283615,2170,2170,2170,2170,216
20240627,201600,10283615,2170,2170,2170,2170,0
20240627,201500,10283615,2170,2170,2170,2170,0
20240627,201400,10283615,2170,2170,2170,2170,0
20240627,201300,10283615,2170,2170,2170,2170,0
20240627,201200,10283615,2170,2170,2170,2170,0
20240627,201100,10283615,2170,2170,2170,2170,0
20240627,201000,10283615,2170,2170,2170,2170,0
20240627,200900,10283615,2170,2170,2170,2170,0
20240627,200800,10283615,2170,2170,2170,2170,0
20240627,200700,10283615,2170,2170,2170,2170,0
20240627,200600,10283615,2170,2170,2170,2170,0
20240627,200500,10283615,2170,2170,2170,2170,0
20240627,200400,10283615,2170,2170,2170,2170,0
20240627,200300,10283615,2170,2170,2170,2170,0
20240627,200200,10283615,2170,2170,2170,2170,0
20240627,200100,10283615,2170,2170,2170,2170,0
20240627,200000,10283615,2170,2170,2170,2170,0
20240627,195900,10283615,2170,2170,2170,2170,0
20240627,195800,10283615,2170,2170,2170,2170,0
20240627,195700,10283615,2170,2170,2170,2170,0
20240627,195600,10283615,2170,2170,2170,2170,0
20240627,195500,10283615,2170,2170,2170,2170,0
20240627,195400,10283615,2170,2170,2170,2170,0
20240627,195300,10283615,2170,2170,2170,2170,0
20240627,195200,10283615,2170,2170,2170,2170,0
20240627,195100,10283615,2170,2170,2170,2170,0
20240627,195000,10283615,2170,2170,2170,2170,0
20240627,194900,10283615,2170,2170,2170,2170,0
20240627,194800,10283615,2170,2170,2170,2170,0
20240627,194700,10283615,2170,2170,2170,2170,216
20240627,194600,10283615,2170,2170,2170,2170,0
20240627,194500,10283615,2170,2170,2170,2170,0
20240627,194400,10283615,2170,2170,2170,2170,0
20240627,194300,10283615,2170,2170,2170,2170,0
20240627,194200,10283615,2170,2170,2170,2170,0
20240627,194100,10283615,2170,2170,2170,2170,0
20240627,194000,10283615,2170,2170,2170,2170,0
20240627,193900,10283615,2170,2170,2170,2170,0
20240627,193800,10283615,2170,2170,2170,2170,0
20240627,193700,10283615,2170,2170,2170,2170,0
20240627,193600,10283615,2170,2170,2170,2170,0
20240627,193500,10283615,2170,2170,2170,2170,0
20240627,193400,10283615,2170,2170,2170,2170,0
20240627,193300,10283615,2170,2170,2170,2170,0
20240627,193200,10283615,2170,2170,2170,2170,0
20240627,193100,10283615,2170,2170,2170,2170,0
20240627,193000,10283615,2170,2170,2170,2170,0
20240627,192900,10283615,2170,2170,2170,2170,0
20240627,192800,10283615,2170,2170,2170,2170,0
20240627,192700,10283615,2170,2170,2170,2170,0
20240627,192600,10283615,2170,2170,2170,2170,0
20240627,192500,10283615,2170,2170,2170,2170,0
20240627,192400,10283615,2170,2170,2170,2170,0
20240627,192300,10283615,2170,2170,2170,2170,0
20240627,192200,10283615,2170,2170,2170,2170,0
20240627,192100,10283615,2170,2170,2170,2170,0
20240627,192000,10283615,2170,2170,2170,2170,0
20240627,191900,10283615,2170,2170,2170,2170,0
20240627,191800,10283615,2170,2170,2170,2170,0
20240627,191700,10283615,2170,2170,2170,2170,216
20240627,191600,10283615,2170,2170,2170,2170,0
20240627,191500,10283615,2170,2170,2170,2170,0
20240627,191400,10283615,2170,2170,2170,2170,0
20240627,191300,10283615,2170,2170,2170,2170,0
20240627,191200,10283615,2170,2170,2170,2170,0
20240627,191100,10283615,2170,2170,2170,2170,0
20240627,191000,10283615,2170,2170,2170,2170,0
20240627,190900,10283615,2170,2170,2170,2170,0
20240627,190800,10283615,2170,2170,2170,2170,0
20240627,190700,10283615,2170,2170,2170,2170,0
20240627,190600,10283615,2170,2170,2170,2170,0
20240627,190500,10283615,2170,2170,2170,2170,0
20240627,190400,10283615,2170,2170,2170,2170,0
20240627,190300,10283615,2170,2170,2170,2170,0
20240627,190200,10283615,2170,2170,2170,2170,0
20240627,190100,10283615,2170,2170,2170,2170,0
20240627,190000,10283615,2170,2170,2170,2170,0
20240627,185900,10283615,2170,2170,2170,2170,0
20240627,185800,10283615,2170,2170,2170,2170,0
20240627,185700,10283615,2170,2170,2170,2170,0
20240627,185600,10283615,2170,2170,2170,2170,0
20240627,185500,10283615,2170,2170,2170,2170,0
20240627,185400,10283615,2170,2170,2170,2170,0
20240627,185300,10283615,2170,2170,2170,2170,0
20240627,185200,10283615,2170,2170,2170,2170,0
20240627,185100,10283615,2170,2170,2170,2170,0
20240627,185000,10283615,2170,2170,2170,2170,0
20240627,184900,10283615,2170,2170,2170,2170,0
20240627,184800,10283615,2170,2170,2170,2170,0
20240627,184700,10283615,2170,2170,2170,2170,216
20240627,184600,10283615,2170,2170,2170,2170,0
20240627,184500,10283615,2170,2170,2170,2170,0
20240627,184400,10283615,2170,2170,2170,2170,0
20240627,184300,10283615,2170,2170,2170,2170,0
20240627,184200,10283615,2170,2170,2170,2170,0
20240627,184100,10283615,2170,2170,2170,2170,0
20240627,184000,10283615,2170,2170,2170,2170,0
20240627,183900,10283615,2170,2170,2170,2170,0
20240627,183800,10283615,2170,2170,2170,2170,0
20240627,183700,10283615,2170,2170,2170,2170,0
20240627,183600,10283615,2170,2170,2170,2170,0
20240627,183500,10283615,2170,2170,2170,2170,0
20240627,183400,10283615,2170,2170,2170,2170,0
20240627,183300,10283615,2170,2170,2170,2170,0
20240627,183200,10283615,2170,2170,2170,2170,0
20240627,183100,10283615,2170,2170,2170,2170,0
20240627,183000,10283615,2170,2170,2170,2170,0
20240627,182900,10283615,2170,2170,2170,2170,0
20240627,182800,10283615,2170,2170,2170,2170,0
20240627,182700,10283615,2170,2170,2170,2170,0
20240627,182600,10283615,2170,2170,2170,2170,0
20240627,182500,10283615,2170,2170,2170,2170,0
20240627,182400,10283615,2170,2170,2170,2170,0
20240627,182300,10283615,2170,2170,2170,2170,0
20240627,182200,10283615,2170,2170,2170,2170,0
20240627,182100,10283615,2170,2170,2170,2170,0
20240627,182000,10283615,2170,2170,2170,2170,0
20240627,181900,10283615,2170,2170,2170,2170,0
20240627,181800,10283615,2170,2170,2170,2170,0
20240627,181700,10283615,2170,2170,2170,2170,216
20240627,181600,10283615,2170,2170,2170,2170,0
20240627,181500,10283615,2170,2170,2170,2170,0
20240627,181400,10283615,2170,2170,2170,2170,0
20240627,181300,10283615,2170,2170,2170,2170,0
20240627,181200,10283615,2170,2170,2170,2170,0
20240627,181100,10283615,2170,2170,2170,2170,0
20240627,181000,10283615,2170,2170,2170,2170,0
20240627,180900,10283615,2170,2170,2170,2170,0
20240627,180800,10283615,2170,2170,2170,2170,0
20240627,180700,10283615,2170,2170,2170,2170,0
20240627,180600,10283615,2170,2170,2170,2170,0
20240627,180500,10283615,2170,2170,2170,2170,0
20240627,180400,10283615,2170,2170,2170,2170,0
20240627,180300,10283615,2170,2170,2170,2170,0
20240627,180200,10283615,2170,2170,2170,2170,0
20240627,180100,10283615,2170,2170,2170,2170,0
20240627,180000,10283615,2170,2170,2170,2170,0
20240627,175900,10283615,2170,2170,2170,2170,0
20240627,175800,10283615,2170,2170,2170,2170,0
20240627,175700,10283615,2170,2170,2170,2170,0
20240627,175600,10283615,2170,2170,2170,2170,0
20240627,175500,10283615,2170,2170,2170,2170,0
20240627,175400,10283615,2170,2170,2170,2170,0
20240627,175300,10283615,2170,2170,2170,2170,0
20240627,175200,10283615,2170,2170,2170,2170,0
20240627,175100,10283615,2170,2170,2170,2170,0
20240627,175000,10283615,2170,2170,2170,2170,0
20240627,174900,10283615,2170,2170,2170,2170,0
20240627,174800,10283615,2170,2170,2170,2170,0
20240627,174700,10283615,2170,2170,2170,2170,216
20240627,174600,10283615,2170,2170,2170,2170,0
20240627,174500,10283615,2170,2170,2170,2170,0
20240627,174400,10283615,2170,2170,2170,2170,0
20240627,174300,10283615,2170,2170,2170,2170,0
20240627,174200,10283615,2170,2170,2170,2170,0
20240627,174100,10283615,2170,2170,2170,2170,0
20240627,174000,10283615,2170,2170,2170,2170,0
20240627,173900,10283615,2170,2170,2170,2170,0
20240627,173800,10283615,2170,2170,2170,2170,0
20240627,173700,10283615,2170,2170,2170,2170,0
20240627,173600,10283615,2170,2170,2170,2170,0
20240627,173500,10283615,2170,2170,2170,2170,0
20240627,173400,10283615,2170,2170,2170,2170,0
20240627,173300,10283615,2170,2170,2170,2170,0
20240627,173200,10283615,2170,2170,2170,2170,0
20240627,173100,10283615,2170,2170,2170,2170,0
20240627,173000,10283615,2170,2170,2170,2170,0
20240627,172900,10283615,2170,2170,2170,2170,0
20240627,172800,10283615,2170,2170,2170,2170,0
20240627,172700,10283615,2170,2170,2170,2170,0
20240627,172600,10283615,2170,2170,2170,2170,0
20240627,172500,10283615,2170,2170,2170,2170,0
20240627,172400,10283615,2170,2170,2170,2170,0
20240627,172300,10283615,2170,2170,2170,2170,0
20240627,172200,10283615,2170,2170,2170,2170,0
20240627,172100,10283615,2170,2170,2170,2170,0
20240627,172000,10283615,2170,2170,2170,2170,0
20240627,171900,10283615,2170,2170,2170,2170,0
20240627,171800,10283615,2170,2170,2170,2170,0
20240627,171700,10283615,2170,2170,2170,2170,216
20240627,171600,10283615,2170,2170,2170,2170,0
20240627,171500,10283615,2170,2170,2170,2170,0
20240627,171400,10283615,2170,2170,2170,2170,0
20240627,171300,10283615,2170,2170,2170,2170,0
20240627,171200,10283615,2170,2170,2170,2170,0
20240627,171100,10283615,2170,2170,2170,2170,0
20240627,171000,10283615,2170,2170,2170,2170,0
20240627,170900,10283615,2170,2170,2170,2170,0
20240627,170800,10283615,2170,2170,2170,2170,0
20240627,170700,10283615,2170,2170,2170,2170,0
20240627,170600,10283615,2170,2170,2170,2170,0
20240627,170500,10283615,2170,2170,2170,2170,0
20240627,170400,10283615,2170,2170,2170,2170,0
20240627,170300,10283615,2170,2170,2170,2170,0
20240627,170200,10283615,2170,2170,2170,2170,0
20240627,170100,10283615,2170,2170,2170,2170,0
20240627,170000,10283615,2170,2170,2170,2170,0
20240627,165900,10283615,2170,2170,2170,2170,0
20240627,165800,10283615,2170,2170,2170,2170,0
20240627,165700,10283615,2170,2170,2170,2170,0
20240627,165600,10283615,2170,2170,2170,2170,0
20240627,165500,10283615,2170,2170,2170,2170,0
20240627,165400,10283615,2170,2170,2170,2170,0
20240627,165300,10283615,2170,2170,2170,2170,0
20240627,165200,10283615,2170,2170,2170,2170,0
20240627,165100,10283615,2170,2170,2170,2170,0
20240627,165000,10283615,2170,2170,2170,2170,0
20240627,164900,10283615,2170,2170,2170,2170,0
20240627,164800,10283615,2170,2170,2170,2170,0
20240627,164700,10283615,2170,2170,2170,2170,216
20240627,164600,10283615,2170,2170,2170,2170,0
20240627,164500,10283615,2170,2170,2170,2170,0
20240627,164400,10283615,2170,2170,2170,2170,0
20240627,164300,10283615,2170,2170,2170,2170,0
20240627,164200,10283615,2170,2170,2170,2170,0
20240627,164100,10283615,2170,2170,2170,2170,0
20240627,164000,10283615,2170,2170,2170,2170,0
20240627,163900,10283615,2170,2170,2170,2170,0
20240627,163800,10283615,2170,2170,2170,2170,0
20240627,163700,10283615,2170,2170,2170,2170,0
20240627,163600,10283615,2170,2170,2170,2170,0
20240627,163500,10283615,2170,2170,2170,2170,0
20240627,163400,10283615,2170,2170,2170,2170,0
20240627,163300,10283615,2170,2170,2170,2170,0
20240627,163200,10283615,2170,2170,2170,2170,0
20240627,163100,10283615,2170,2170,2170,2170,0
20240627,163000,10283615,2170,2170,2170,2170,0
20240627,162900,10283615,2170,2170,2170,2170,0
20240627,162800,10283615,2170,2170,2170,2170,0
20240627,162700,10283615,2170,2170,2170,2170,0
20240627,162600,10283615,2170,2170,2170,2170,0
20240627,162500,10283615,2170,2170,2170,2170,0
20240627,162400,10283615,2170,2170,2170,2170,0
20240627,162300,10283615,2170,2170,2170,2170,0
20240627,162200,10283615,2170,2170,2170,2170,0
20240627,162100,10283615,2170,2170,2170,2170,0
20240627,162000,10283615,2170,2170,2170,2170,0
20240627,161900,10283615,2170,2170,2170,2170,0
20240627,161800,10283615,2170,2170,2170,2170,0
20240627,161700,10283615,2170,2170,2170,2170,216
20240627,161600,10283615,2170,2170,2170,2170,0
20240627,161500,10283615,2170,2170,2170,2170,0
20240627,161400,10283615,2170,2170,2170,2170,0
20240627,161300,10283615,2170,2170,2170,2170,0
20240627,161200,10283615,2170,2170,2170,2170,0
20240627,161100,10283615,2170,2170,2170,2170,0
20240627,161000,10283615,2170,2170,2170,2170,0
20240627,160900,10283615,2170,2170,2170,2170,0
20240627,160800,10283615,2170,2170,2170,2170,0
20240627,160700,10283615,2170,2170,2170,2170,0
20240627,160600,10283615,2170,2170,2170,2170,0
20240627,160500,10283615,2170,2170,2170,2170,0
20240627,160400,10283615,2170,2170,2170,2170,0
20240627,160300,10283615,2170,2170,2170,2170,0
20240627,160200,10283615,2170,2170,2170,2170,0
20240627,160100,10283615,2170,2170,2170,2170,0
20240627,160000,10283615,2170,2170,2170,2170,0
20240627,155900,10283615,2170,2170,2170,2170,0
20240627,155800,10283615,2170,2170,2170,2170,0
20240627,155700,10283615,2170,2170,2170,2170,0
20240627,155600,10283615,2170,2170,2170,2170,0
20240627,155500,10283615,2170,2170,2170,2170,0
20240627,155400,10283615,2170,2170,2170,2170,0
20240627,155300,10283615,2170,2170,2170,2170,0
20240627,155200,10283615,2170,2170,2170,2170,0
20240627,155100,10283615,2170,2170,2170,2170,0
20240627,155000,10283615,2170,2170,2170,2170,0
20240627,154900,10283615,2170,2170,2170,2170,0
20240627,154800,10283615,2170,2170,2170,2170,0
20240627,154700,10283615,2170,2170,2170,2170,216
20240627,154600,10283615,2170,2170,2170,2170,0
20240627,154500,10283615,2170,2170,2170,2170,0
20240627,154400,10283615,2170,2170,2170,2170,0
20240627,154300,10283615,2170,2170,2170,2170,0
20240627,154200,10283615,2170,2170,2170,2170,0
20240627,154100,10283615,2170,2170,2170,2170,0
20240627,154000,10283615,2170,2170,2170,2170,0
20240627,153900,10283615,2170,2170,2170,2170,0
20240627,153800,10283615,2170,2170,2170,2170,0
20240627,153700,10283615,2170,2170,2170,2170,0
20240627,153600,10283615,2170,2170,2170,2170,0
20240627,153500,10283615,2170,2170,2170,2170,0
20240627,153400,10283615,2170,2170,2170,2170,0
20240627,153300,10283615,2170,2170,2170,2170,0
20240627,153200,10283615,2170,2170,2170,2170,0
20240627,153100,10283615,2170,2170,2170,2170,0
20240627,153000,10283615,2170,2170,2170,2170,0
20240627,152900,10283615,2170,2170,2170,2170,0
20240627,152800,10283615,2170,2170,2170,2170,0
20240627,152700,10283615,2170,2170,2170,2170,0
20240627,152600,10283615,2170,2170,2170,2170,0
20240627,152500,10283615,2170,2170,2170,2170,0
20240627,152400,10283615,2170,2170,2170,2170,0
20240627,152300,10283615,2170,2170,2170,2170,0
20240627,152200,10283615,2170,2170,2170,2170,0
20240627,152100,10283615,2170,2170,2170,2170,0
20240627,152000,10283615,2170,2170,2170,2170,0
20240627,151900,10283615,2170,2170,2170,2170,0
20240627,151800,10283615,2170,2170,2170,2170,0
20240627,151700,10283615,2170,2170,2170,2170,0
20240627,151600,10283615,2170,2170,2170,2170,0
20240627,151500,10283615,2170,2170,2170,2170,216
20240627,151400,9814895,2170,2170,2170,2170,0
20240627,151300,9814895,2170,2170,2170,2170,0
20240627,151200,9814895,2170,2170,2170,2170,0
20240627,151100,9814895,2170,2170,2170,2170,0
20240627,151000,9814895,2170,2170,2170,2170,0
20240627,150900,9814895,2170,2170,2170,2170,0
20240627,150800,9814895,2170,2170,2170,2170,0
20240627,150700,9814895,2170,2170,2170,2170,0
20240627,150600,9814895,2170,2170,2170,2170,0
20240627,150500,9814895,2170,2170,2170,2170,0
20240627,150400,9814895,2170,2170,2170,2170,0
20240627,150300,9814895,2170,2170,2170,2170,0
20240627,150200,9814895,2170,2170,2170,2170,0
20240627,150100,9814895,2170,2170,2170,2170,0
20240627,150000,9814895,2170,2170,2170,2170,0
20240627,145900,9814895,2170,2170,2170,2170,0
20240627,145800,9814895,2170,2170,2170,2170,0
20240627,145700,9814895,2170,2170,2170,2170,0
20240627,145600,9814895,2170,2170,2170,2170,0
20240627,145500,9814895,2170,2170,2170,2170,0
20240627,145400,9814895,2170,2170,2170,2170,0
20240627,145300,9814895,2170,2170,2170,2170,0
20240627,145200,9814895,2170,2170,2170,2170,0
20240627,145100,9814895,2170,2170,2170,2170,0
20240627,145000,9814895,2170,2170,2170,2170,0
20240627,144900,9814895,2170,2170,2170,2170,0
20240627,144800,9814895,2170,2170,2170,2170,0
20240627,144700,9814895,2170,2170,2170,2170,0
20240627,144600,9814895,2170,2170,2170,2170,0
20240627,144500,9814895,2170,2170,2170,2170,0
20240627,144400,9814895,2170,2170,2170,2170,0
20240627,144300,9814895,2170,2170,2170,2170,0
20240627,144200,9814895,2170,2170,2170,2170,0
20240627,144100,9814895,2170,2170,2170,2170,0
20240627,144000,9814895,2170,2170,2170,2170,0
20240627,143900,9814895,2170,2170,2170,2170,0
20240627,143800,9814895,2170,2170,2170,2170,2
20240627,143700,9810555,2170,2170,2170,2170,0
20240627,143600,9810555,2170,2170,2170,2170,0
20240627,143500,9810555,2170,2170,2170,2170,0
20240627,143400,9810555,2170,2170,2170,2170,0
20240627,143300,9810555,2170,2170,2170,2170,0
20240627,143200,9810555,2170,2170,2170,2170,0
20240627,143100,9810555,2170,2170,2170,2170,0
20240627,143000,9810555,2170,2170,2170,2170,0
20240627,142900,9810555,2170,2170,2170,2170,0
20240627,142800,9810555,2170,2170,2170,2170,0
20240627,142700,9810555,2170,2170,2170,2170,0
20240627,142600,9810555,2170,2170,2170,2170,0
20240627,142500,9810555,2170,2170,2170,2170,0
20240627,142400,9810555,2170,2170,2170,2170,0
20240627,142300,9810555,2170,2170,2170,2170,0
20240627,142200,9810555,2170,2170,2170,2170,0
20240627,142100,9810555,2170,2170,2170,2170,0
20240627,142000,9810555,2170,2170,2170,2170,0
20240627,141900,9810555,2170,2170,2170,2170,0
20240627,141800,9810555,2170,2170,2170,2170,0
20240627,141700,9810555,2170,2170,2170,2170,0
20240627,141600,9810555,2170,2170,2170,2170,0
20240627,141500,9810555,2170,2170,2170,2170,0
20240627,141400,9810555,2170,2170,2170,2170,0
20240627,141300,9810555,2170,2170,2170,2170,0
20240627,141200,9810555,2170,2170,2170,2170,0
20240627,141100,9810555,2170,2170,2170,2170,0
20240627,141000,9810555,2170,2170,2170,2170,0
20240627,140900,9810555,2170,2170,2170,2170,0
20240627,140800,9810555,2170,2170,2170,2170,0
20240627,140700,9810555,2170,2170,2170,2170,0
20240627,140600,9810555,2170,2170,2170,2170,0
20240627,140500,9810555,2170,2170,2170,2170,0
20240627,140400,9810555,2170,2170,2170,2170,0
20240627,140300,9810555,2170,2170,2170,2170,0
20240627,140200,9810555,2170,2170,2170,2170,0
20240627,140100,9810555,2170,2170,2170,2170,0
20240627,140000,9810555,2170,2170,2170,2170,0
20240627,135900,9810555,2170,2170,2170,2170,0
20240627,135800,9810555,2170,2170,2170,2170,0
20240627,135700,9810555,2170,2170,2170,2170,0
20240627,135600,9810555,2170,2170,2170,2170,0
20240627,135500,9810555,2170,2170,2170,2170,0
20240627,135400,9810555,2170,2170,2170,2170,0
20240627,135300,9810555,2170,2170,2170,2170,0
20240627,135200,9810555,2170,2170,2170,2170,0
20240627,135100,9810555,2170,2170,2170,2170,0
20240627,135000,9810555,2170,2170,2170,2170,0
20240627,134900,9810555,2170,2170,2170,2170,0
20240627,134800,9810555,2170,2170,2170,2170,0
20240627,134700,9810555,2170,2170,2170,2170,0
20240627,134600,9810555,2170,2170,2170,2170,0
20240627,134500,9810555,2170,2170,2170,2170,0
20240627,134400,9810555,2170,2170,2170,2170,0
20240627,134300,9810555,2170,2170,2170,2170,0
20240627,134200,9810555,2170,2170,2170,2170,0
20240627,134100,9810555,2170,2170,2170,2170,0
20240627,134000,9810555,2170,2170,2170,2170,0
20240627,133900,9810555,2170,2170,2170,2170,0
20240627,133800,9810555,2170,2170,2170,2170,0
20240627,133700,9810555,2170,2170,2170,2170,0
20240627,133600,9810555,2170,2170,2170,2170,0
20240627,133500,9810555,2170,2170,2170,2170,0
20240627,133400,9810555,2170,2170,2170,2170,0
20240627,133300,9810555,2170,2170,2170,2170,0
20240627,133200,9810555,2170,2170,2170,2170,0
20240627,133100,9810555,2170,2170,2170,2170,0
20240627,133000,9810555,2170,2170,2170,2170,0
20240627,132900,9810555,2170,2170,2170,2170,0
20240627,132800,9810555,2170,2170,2170,2170,0
20240627,132700,9810555,2170,2170,2170,2170,0
20240627,132600,9810555,2170,2170,2170,2170,0
20240627,132500,9810555,2170,2170,2170,2170,0
20240627,132400,9810555,2170,2170,2170,2170,0
20240627,132300,9810555,2170,2170,2170,2170,0
20240627,132200,9810555,2170,2170,2170,2170,0
20240627,132100,9810555,2170,2170,2170,2170,0
20240627,132000,9810555,2170,2170,2170,2170,0
20240627,131900,9810555,2170,2170,2170,2170,0
20240627,131800,9810555,2170,2170,2170,2170,0
20240627,131700,9810555,2170,2170,2170,2170,0
20240627,131600,9810555,2170,2170,2170,2170,0
20240627,131500,9810555,2170,2170,2170,2170,0
20240627,131400,9810555,2170,2170,2170,2170,0
20240627,131300,9810555,2170,2170,2170,2170,1
20240627,131200,9808385,2175,2175,2175,2175,0
20240627,131100,9808385,2175,2175,2175,2175,0
20240627,131000,9808385,2175,2175,2175,2175,0
20240627,130900,9808385,2175,2175,2175,2175,0
20240627,130800,9808385,2175,2175,2175,2175,0
20240627,130700,9808385,2175,2175,2175,2175,0
20240627,130600,9808385,2175,2175,2175,2175,0
20240627,130500,9808385,2175,2175,2175,2175,0
20240627,130400,9808385,2175,2175,2175,2175,0
20240627,130300,9808385,2175,2175,2175,2175,0
20240627,130200,9808385,2175,2175,2175,2175,0
20240627,130100,9808385,2175,2175,2175,2175,0
20240627,130000,9808385,2175,2175,2175,2175,0
20240627,125900,9808385,2175,2175,2175,2175,0
20240627,125800,9808385,2175,2175,2175,2175,0
20240627,125700,9808385,2175,2175,2175,2175,0
20240627,125600,9808385,2175,2175,2175,2175,0
20240627,125500,9808385,2175,2175,2175,2175,0
20240627,125400,9808385,2175,2175,2175,2175,0
20240627,125300,9808385,2175,2175,2175,2175,0
20240627,125200,9808385,2175,2175,2175,2175,0
20240627,125100,9808385,2175,2175,2175,2175,0
20240627,125000,9808385,2175,2175,2175,2175,0
20240627,124900,9808385,2175,2175,2175,2175,0
20240627,124800,9808385,2175,2175,2175,2175,0
20240627,124700,9808385,2175,2175,2175,2175,0
20240627,124600,9808385,2175,2175,2175,2175,0
20240627,124500,9808385,2175,2175,2175,2175,0
20240627,124400,9808385,2175,2175,2175,2175,0
20240627,124300,9808385,2175,2175,2175,2175,0
20240627,124200,9808385,2175,2175,2175,2175,0
20240627,124100,9808385,2175,2175,2175,2175,0
20240627,124000,9808385,2175,2175,2175,2175,0
20240627,123900,9808385,2175,2175,2175,2175,0
20240627,123800,9808385,2175,2175,2175,2175,0
20240627,123700,9808385,2175,2175,2175,2175,0
20240627,123600,9808385,2175,2175,2175,2175,0
20240627,123500,9808385,2175,2175,2175,2175,0
20240627,123400,9808385,2175,2175,2175,2175,0
20240627,123300,9808385,2175,2175,2175,2175,0
20240627,123200,9808385,2175,2175,2175,2175,0
20240627,123100,9808385,2175,2175,2175,2175,0
20240627,123000,9808385,2175,2175,2175,2175,2
20240627,122900,9804035,2175,2175,2175,2175,0
20240627,122800,9804035,2175,2175,2175,2175,0
20240627,122700,9804035,2175,2175,2175,2175,0
20240627,122600,9804035,2175,2175,2175,2175,0
20240627,122500,9804035,2175,2175,2175,2175,0
20240627,122400,9804035,2175,2175,2175,2175,0
20240627,122300,9804035,2175,2175,2175,2175,0
20240627,122200,9804035,2175,2175,2175,2175,0
20240627,122100,9804035,2175,2175,2175,2175,0
20240627,122000,9804035,2175,2175,2175,2175,0
20240627,121900,9804035,2175,2175,2175,2175,0
20240627,121800,9804035,2175,2175,2175,2175,0
20240627,121700,9804035,2175,2175,2175,2175,0
20240627,121600,9804035,2175,2175,2175,2175,0
20240627,121500,9804035,2175,2175,2175,2175,0
20240627,121400,9804035,2175,2175,2175,2175,2
20240627,121300,9799685,2170,2170,2170,2170,0
20240627,121200,9799685,2170,2170,2170,2170,0
20240627,121100,9799685,2170,2170,2170,2170,0
20240627,121000,9799685,2170,2170,2170,2170,0
20240627,120900,9799685,2170,2170,2170,2170,0
20240627,120800,9799685,2170,2170,2170,2170,0
20240627,120700,9799685,2170,2170,2170,2170,0
20240627,120600,9799685,2170,2175,2175,2170,12
20240627,120500,9773600,2175,2175,2175,2175,0
20240627,120400,9773600,2175,2175,2175,2175,0
20240627,120300,9773600,2175,2175,2175,2175,0
20240627,120200,9773600,2175,2175,2175,2175,0
20240627,120100,9773600,2175,2175,2175,2175,0
20240627,120000,9773600,2175,2175,2175,2175,0
20240627,115900,9773600,2175,2175,2175,2175,0
20240627,115800,9773600,2175,2175,2175,2175,0
20240627,115700,9773600,2175,2175,2175,2175,0
20240627,115600,9773600,2175,2175,2175,2175,0
20240627,115500,9773600,2175,2175,2175,2175,0
20240627,115400,9773600,2175,2175,2175,2175,0
20240627,115300,9773600,2175,2175,2175,2175,0
20240627,115200,9773600,2175,2175,2175,2175,0
20240627,115100,9773600,2175,2175,2175,2175,0
20240627,115000,9773600,2175,2175,2175,2175,0
20240627,114900,9773600,2175,2175,2175,2175,0
20240627,114800,9773600,2175,2175,2175,2175,2
20240627,114700,9769250,2175,2175,2175,2175,0
20240627,114600,9769250,2175,2175,2175,2175,0
20240627,114500,9769250,2175,2175,2175,2175,0
20240627,114400,9769250,2175,2175,2175,2175,0
20240627,114300,9769250,2175,2175,2175,2175,0
20240627,114200,9769250,2175,2175,2175,2175,0
20240627,114100,9769250,2175,2175,2175,2175,0
20240627,114000,9769250,2175,2175,2175,2175,0
20240627,113900,9769250,2175,2175,2175,2175,0
20240627,113800,9769250,2175,2175,2175,2175,0
20240627,113700,9769250,2175,2175,2175,2175,0
20240627,113600,9769250,2175,2175,2175,2175,0
20240627,113500,9769250,2175,2175,2175,2175,0
20240627,113400,9769250,2175,2175,2175,2175,1
20240627,113300,9767075,2180,2180,2180,2180,0
20240627,113200,9767075,2180,2180,2180,2180,0
20240627,113100,9767075,2180,2180,2180,2180,0
20240627,113000,9767075,2180,2180,2180,2180,0
20240627,112900,9767075,2180,2180,2180,2180,0
20240627,112800,9767075,2180,2180,2180,2180,0
20240627,112700,9767075,2180,2180,2180,2180,0
20240627,112600,9767075,2180,2180,2180,2180,0
20240627,112500,9767075,2180,2180,2180,2180,0
20240627,112400,9767075,2180,2180,2180,2180,0
20240627,112300,9767075,2180,2180,2180,2180,20
20240627,112200,9723475,2175,2175,2175,2175,0
20240627,112100,9723475,2175,2175,2175,2175,0
20240627,112000,9723475,2175,2175,2175,2175,0
20240627,111900,9723475,2175,2175,2175,2175,0
20240627,111800,9723475,2175,2175,2175,2175,0
20240627,111700,9723475,2175,2175,2175,2175,0
20240627,111600,9723475,2175,2175,2175,2175,0
20240627,111500,9723475,2175,2175,2175,2175,0
20240627,111400,9723475,2175,2175,2175,2175,2
20240627,111300,9719125,2165,2165,2165,2165,0
20240627,111200,9719125,2165,2165,2165,2165,0
20240627,111100,9719125,2165,2165,2165,2165,0
20240627,111000,9719125,2165,2165,2165,2165,0
20240627,110900,9719125,2165,2165,2165,2165,0
20240627,110800,9719125,2165,2165,2165,2165,0
20240627,110700,9719125,2165,2165,2165,2165,0
20240627,110600,9719125,2165,2165,2165,2165,0
20240627,110500,9719125,2165,2165,2165,2165,0
20240627,110400,9719125,2165,2165,2165,2165,0
20240627,110300,9719125,2165,2165,2165,2165,0
20240627,110200,9719125,2165,2165,2165,2165,0
20240627,110100,9719125,2165,2165,2165,2165,0
20240627,110000,9719125,2165,2165,2165,2165,0
20240627,105900,9719125,2165,2165,2165,2165,0
20240627,105800,9719125,2165,2165,2165,2165,0
20240627,105700,9719125,2165,2165,2165,2165,0
20240627,105600,9719125,2165,2165,2165,2165,0
20240627,105500,9719125,2165,2165,2165,2165,0
20240627,105400,9719125,2165,2165,2165,2165,0
20240627,105300,9719125,2165,2165,2165,2165,0
20240627,105200,9719125,2165,2165,2165,2165,0
20240627,105100,9719125,2165,2165,2165,2165,0
20240627,105000,9719125,2165,2165,2165,2165,0
20240627,104900,9719125,2165,2165,2165,2165,0
20240627,104800,9719125,2165,2165,2165,2165,0
20240627,104700,9719125,2165,2165,2165,2165,0
20240627,104600,9719125,2165,2165,2165,2165,1
20240627,104500,9716960,2180,2180,2180,2180,0
20240627,104400,9716960,2180,2180,2180,2180,0
20240627,104300,9716960,2180,2180,2180,2180,0
20240627,104200,9716960,2180,2165,2180,2165,459
20240627,104100,8723170,2165,2165,2165,2165,0
20240627,104000,8723170,2165,2165,2165,2165,0
20240627,103900,8723170,2165,2165,2165,2165,0
20240627,103800,8723170,2165,2165,2165,2165,0
20240627,103700,8723170,2165,2165,2165,2165,0
20240627,103600,8723170,2165,2165,2165,2165,0
20240627,103500,8723170,2165,2165,2165,2165,0
20240627,103400,8723170,2165,2165,2165,2165,0
20240627,103300,8723170,2165,2165,2165,2165,0
20240627,103200,8723170,2165,2165,2165,2165,0
20240627,103100,8723170,2165,2165,2165,2165,0
20240627,103000,8723170,2165,2165,2165,2165,0
20240627,102900,8723170,2165,2165,2165,2165,0
20240627,102800,8723170,2165,2165,2165,2165,0
20240627,102700,8723170,2165,2165,2165,2165,0
20240627,102600,8723170,2165,2165,2165,2165,0
20240627,102500,8723170,2165,2165,2165,2165,0
20240627,102400,8723170,2165,2165,2165,2165,0
20240627,102300,8723170,2165,2165,2165,2165,0
20240627,102200,8723170,2165,2165,2165,2165,0
20240627,102100,8723170,2165,2165,2165,2165,0
20240627,102000,8723170,2165,2165,2165,2165,0
20240627,101900,8723170,2165,2165,2165,2165,0
20240627,101800,8723170,2165,2165,2165,2165,0
20240627,101700,8723170,2165,2165,2165,2165,0
20240627,101600,8723170,2165,2165,2165,2165,0
20240627,101500,8723170,2165,2165,2165,2165,0
20240627,101400,8723170,2165,2165,2165,2165,0
20240627,101300,8723170,2165,2165,2165,2165,0
20240627,101200,8723170,2165,2165,2165,2165,0
20240627,101100,8723170,2165,2165,2165,2165,0
20240627,101000,8723170,2165,2165,2165,2165,0
20240627,100900,8723170,2165,2165,2165,2165,0
20240627,100800,8723170,2165,2165,2165,2165,0
20240627,100700,8723170,2165,2165,2165,2165,0
20240627,100600,8723170,2165,2165,2165,2165,0
20240627,100500,8723170,2165,2165,2165,2165,0
20240627,100400,8723170,2165,2165,2165,2165,0
20240627,100300,8723170,2165,2165,2165,2165,0
20240627,100200,8723170,2165,2165,2165,2165,0
20240627,100100,8723170,2165,2165,2165,2165,0
20240627,100000,8723170,2165,2165,2165,2165,0
20240627,095900,8723170,2165,2165,2165,2165,400
20240627,095800,7857170,2180,2180,2180,2180,0
20240627,095700,7857170,2180,2180,2180,2180,45
20240627,095600,7759070,2165,2165,2165,2165,0
20240627,095500,7759070,2165,2165,2165,2165,0
20240627,095400,7759070,2165,2165,2165,2165,0
20240627,095300,7759070,2165,2165,2165,2165,0
20240627,095200,7759070,2165,2170,2170,2165,1900
20240627,095100,3645525,2170,2170,2170,2170,0
20240627,095000,3645525,2170,2170,2170,2170,0
20240627,094900,3645525,2170,2170,2170,2170,1
20240627,094800,3643355,2165,2165,2165,2165,0
20240627,094700,3643355,2165,2165,2165,2165,500
20240627,094600,2560855,2165,2165,2165,2165,0
20240627,094500,2560855,2165,2165,2165,2165,0
20240627,094400,2560855,2165,2165,2165,2165,0
20240627,094300,2560855,2165,2165,2165,2165,0
20240627,094200,2560855,2165,2165,2165,2165,0
20240627,094100,2560855,2165,2165,2165,2165,0
20240627,094000,2560855,2165,2165,2165,2165,0
20240627,093900,2560855,2165,2165,2165,2165,389
20240627,093800,1718670,2170,2170,2170,2170,0
20240627,093700,1718670,2170,2170,2170,2170,0
20240627,093600,1718670,2170,2170,2170,2170,0
20240627,093500,1718670,2170,2170,2170,2170,0
20240627,093400,1718670,2170,2180,2180,2170,133
20240627,093300,1429970,2180,2180,2180,2180,503
20240627,093200,333430,2180,2180,2180,2180,1
20240627,093100,331250,2165,2165,2165,2165,0
20240627,093000,331250,2165,2165,2165,2165,0
20240627,092900,331250,2165,2165,2165,2165,0
20240627,092800,331250,2165,2165,2165,2165,0
20240627,092700,331250,2165,2165,2165,2165,0
20240627,092600,331250,2165,2165,2165,2165,0
20240627,092500,331250,2165,2165,2165,2165,0
20240627,092400,331250,2165,2165,2165,2165,0
20240627,092300,331250,2165,2165,2165,2165,0
20240627,092200,331250,2165,2165,2165,2165,0
20240627,092100,331250,2165,2165,2165,2165,0
20240627,092000,331250,2165,2165,2165,2165,0
20240627,091900,331250,2165,2165,2165,2165,0
20240627,091800,331250,2165,2170,2170,2165,50
20240627,091700,222995,2165,2165,2165,2165,0
20240627,091600,222995,2165,2165,2165,2165,101
20240627,091500,4330,2165,2165,2165,2165,0
20240627,091400,4330,2165,2165,2165,2165,0
20240627,091300,4330,2165,2165,2165,2165,0
20240627,091200,4330,2165,2165,2165,2165,0
20240627,091100,4330,2165,2165,2165,2165,0
20240627,091000,4330,2165,2165,2165,2165,0
20240627,090900,4330,2165,2165,2165,2165,0
20240627,090800,4330,2165,2165,2165,2165,0
20240627,090700,4330,2165,2165,2165,2165,0
20240627,090600,4330,2165,2165,2165,2165,0
20240627,090500,4330,2165,2165,2165,2165,0
20240627,090400,4330,2165,2165,2165,2165,1
20240627,090300,2165,2165,2165,2165,2165,0
20240627,090200,2165,2165,2165,2165,2165,1
20240627,090100,0,2175,2175,2175,2175,0
20240627,090000,0,2175,2175,2175,2175,0