KissMeData/331920/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,212400,7712965,3720,3720,3720,3720,4
20240628,212300,7712965,3720,3720,3720,3720,0
20240628,212200,7712965,3720,3720,3720,3720,0
20240628,212100,7712965,3720,3720,3720,3720,0
20240628,212000,7712965,3720,3720,3720,3720,0
20240628,211900,7712965,3720,3720,3720,3720,0
20240628,211800,7712965,3720,3720,3720,3720,0
20240628,211700,7712965,3720,3720,3720,3720,0
20240628,211600,7712965,3720,3720,3720,3720,0
20240628,211500,7712965,3720,3720,3720,3720,0
20240628,211400,7712965,3720,3720,3720,3720,0
20240628,211300,7712965,3720,3720,3720,3720,0
20240628,211200,7712965,3720,3720,3720,3720,0
20240628,211100,7712965,3720,3720,3720,3720,0
20240628,211000,7712965,3720,3720,3720,3720,0
20240628,210900,7712965,3720,3720,3720,3720,0
20240628,210800,7712965,3720,3720,3720,3720,0
20240628,210700,7712965,3720,3720,3720,3720,0
20240628,210600,7712965,3720,3720,3720,3720,0
20240628,210500,7712965,3720,3720,3720,3720,0
20240628,210400,7712965,3720,3720,3720,3720,0
20240628,210300,7712965,3720,3720,3720,3720,0
20240628,210200,7712965,3720,3720,3720,3720,0
20240628,210100,7712965,3720,3720,3720,3720,0
20240628,210000,7712965,3720,3720,3720,3720,0
20240628,205900,7712965,3720,3720,3720,3720,0
20240628,205800,7712965,3720,3720,3720,3720,0
20240628,205700,7712965,3720,3720,3720,3720,0
20240628,205600,7712965,3720,3720,3720,3720,0
20240628,205500,7712965,3720,3720,3720,3720,0
20240628,205400,7712965,3720,3720,3720,3720,4
20240628,205300,7712965,3720,3720,3720,3720,0
20240628,205200,7712965,3720,3720,3720,3720,0
20240628,205100,7712965,3720,3720,3720,3720,0
20240628,205000,7712965,3720,3720,3720,3720,0
20240628,204900,7712965,3720,3720,3720,3720,0
20240628,204800,7712965,3720,3720,3720,3720,0
20240628,204700,7712965,3720,3720,3720,3720,0
20240628,204600,7712965,3720,3720,3720,3720,0
20240628,204500,7712965,3720,3720,3720,3720,0
20240628,204400,7712965,3720,3720,3720,3720,0
20240628,204300,7712965,3720,3720,3720,3720,0
20240628,204200,7712965,3720,3720,3720,3720,0
20240628,204100,7712965,3720,3720,3720,3720,0
20240628,204000,7712965,3720,3720,3720,3720,0
20240628,203900,7712965,3720,3720,3720,3720,0
20240628,203800,7712965,3720,3720,3720,3720,0
20240628,203700,7712965,3720,3720,3720,3720,0
20240628,203600,7712965,3720,3720,3720,3720,0
20240628,203500,7712965,3720,3720,3720,3720,0
20240628,203400,7712965,3720,3720,3720,3720,0
20240628,203300,7712965,3720,3720,3720,3720,0
20240628,203200,7712965,3720,3720,3720,3720,0
20240628,203100,7712965,3720,3720,3720,3720,0
20240628,203000,7712965,3720,3720,3720,3720,0
20240628,202900,7712965,3720,3720,3720,3720,0
20240628,202800,7712965,3720,3720,3720,3720,0
20240628,202700,7712965,3720,3720,3720,3720,0
20240628,202600,7712965,3720,3720,3720,3720,0
20240628,202500,7712965,3720,3720,3720,3720,0
20240628,202400,7712965,3720,3720,3720,3720,4
20240628,202300,7712965,3720,3720,3720,3720,0
20240628,202200,7712965,3720,3720,3720,3720,0
20240628,202100,7712965,3720,3720,3720,3720,0
20240628,202000,7712965,3720,3720,3720,3720,0
20240628,201900,7712965,3720,3720,3720,3720,0
20240628,201800,7712965,3720,3720,3720,3720,0
20240628,201700,7712965,3720,3720,3720,3720,0
20240628,201600,7712965,3720,3720,3720,3720,0
20240628,201500,7712965,3720,3720,3720,3720,0
20240628,201400,7712965,3720,3720,3720,3720,0
20240628,201300,7712965,3720,3720,3720,3720,0
20240628,201200,7712965,3720,3720,3720,3720,0
20240628,201100,7712965,3720,3720,3720,3720,0
20240628,201000,7712965,3720,3720,3720,3720,0
20240628,200900,7712965,3720,3720,3720,3720,0
20240628,200800,7712965,3720,3720,3720,3720,0
20240628,200700,7712965,3720,3720,3720,3720,0
20240628,200600,7712965,3720,3720,3720,3720,0
20240628,200500,7712965,3720,3720,3720,3720,0
20240628,200400,7712965,3720,3720,3720,3720,0
20240628,200300,7712965,3720,3720,3720,3720,0
20240628,200200,7712965,3720,3720,3720,3720,0
20240628,200100,7712965,3720,3720,3720,3720,0
20240628,200000,7712965,3720,3720,3720,3720,0
20240628,195900,7712965,3720,3720,3720,3720,0
20240628,195800,7712965,3720,3720,3720,3720,0
20240628,195700,7712965,3720,3720,3720,3720,0
20240628,195600,7712965,3720,3720,3720,3720,0
20240628,195500,7712965,3720,3720,3720,3720,0
20240628,195400,7712965,3720,3720,3720,3720,4
20240628,195300,7712965,3720,3720,3720,3720,0
20240628,195200,7712965,3720,3720,3720,3720,0
20240628,195100,7712965,3720,3720,3720,3720,0
20240628,195000,7712965,3720,3720,3720,3720,0
20240628,194900,7712965,3720,3720,3720,3720,0
20240628,194800,7712965,3720,3720,3720,3720,0
20240628,194700,7712965,3720,3720,3720,3720,0
20240628,194600,7712965,3720,3720,3720,3720,0
20240628,194500,7712965,3720,3720,3720,3720,0
20240628,194400,7712965,3720,3720,3720,3720,0
20240628,194300,7712965,3720,3720,3720,3720,0
20240628,194200,7712965,3720,3720,3720,3720,0
20240628,194100,7712965,3720,3720,3720,3720,0
20240628,194000,7712965,3720,3720,3720,3720,0
20240628,193900,7712965,3720,3720,3720,3720,0
20240628,193800,7712965,3720,3720,3720,3720,0
20240628,193700,7712965,3720,3720,3720,3720,0
20240628,193600,7712965,3720,3720,3720,3720,0
20240628,193500,7712965,3720,3720,3720,3720,0
20240628,193400,7712965,3720,3720,3720,3720,0
20240628,193300,7712965,3720,3720,3720,3720,0
20240628,193200,7712965,3720,3720,3720,3720,0
20240628,193100,7712965,3720,3720,3720,3720,0
20240628,193000,7712965,3720,3720,3720,3720,0
20240628,192900,7712965,3720,3720,3720,3720,0
20240628,192800,7712965,3720,3720,3720,3720,0
20240628,192700,7712965,3720,3720,3720,3720,0
20240628,192600,7712965,3720,3720,3720,3720,0
20240628,192500,7712965,3720,3720,3720,3720,0
20240628,192400,7712965,3720,3720,3720,3720,4
20240628,192300,7712965,3720,3720,3720,3720,0
20240628,192200,7712965,3720,3720,3720,3720,0
20240628,192100,7712965,3720,3720,3720,3720,0
20240628,192000,7712965,3720,3720,3720,3720,0
20240628,191900,7712965,3720,3720,3720,3720,0
20240628,191800,7712965,3720,3720,3720,3720,0
20240628,191700,7712965,3720,3720,3720,3720,0
20240628,191600,7712965,3720,3720,3720,3720,0
20240628,191500,7712965,3720,3720,3720,3720,0
20240628,191400,7712965,3720,3720,3720,3720,0
20240628,191300,7712965,3720,3720,3720,3720,0
20240628,191200,7712965,3720,3720,3720,3720,0
20240628,191100,7712965,3720,3720,3720,3720,0
20240628,191000,7712965,3720,3720,3720,3720,0
20240628,190900,7712965,3720,3720,3720,3720,0
20240628,190800,7712965,3720,3720,3720,3720,0
20240628,190700,7712965,3720,3720,3720,3720,0
20240628,190600,7712965,3720,3720,3720,3720,0
20240628,190500,7712965,3720,3720,3720,3720,0
20240628,190400,7712965,3720,3720,3720,3720,0
20240628,190300,7712965,3720,3720,3720,3720,0
20240628,190200,7712965,3720,3720,3720,3720,0
20240628,190100,7712965,3720,3720,3720,3720,0
20240628,190000,7712965,3720,3720,3720,3720,0
20240628,185900,7712965,3720,3720,3720,3720,0
20240628,185800,7712965,3720,3720,3720,3720,0
20240628,185700,7712965,3720,3720,3720,3720,0
20240628,185600,7712965,3720,3720,3720,3720,0
20240628,185500,7712965,3720,3720,3720,3720,0
20240628,185400,7712965,3720,3720,3720,3720,4
20240628,185300,7712965,3720,3720,3720,3720,0
20240628,185200,7712965,3720,3720,3720,3720,0
20240628,185100,7712965,3720,3720,3720,3720,0
20240628,185000,7712965,3720,3720,3720,3720,0
20240628,184900,7712965,3720,3720,3720,3720,0
20240628,184800,7712965,3720,3720,3720,3720,0
20240628,184700,7712965,3720,3720,3720,3720,0
20240628,184600,7712965,3720,3720,3720,3720,0
20240628,184500,7712965,3720,3720,3720,3720,0
20240628,184400,7712965,3720,3720,3720,3720,0
20240628,184300,7712965,3720,3720,3720,3720,0
20240628,184200,7712965,3720,3720,3720,3720,0
20240628,184100,7712965,3720,3720,3720,3720,0
20240628,184000,7712965,3720,3720,3720,3720,0
20240628,183900,7712965,3720,3720,3720,3720,0
20240628,183800,7712965,3720,3720,3720,3720,0
20240628,183700,7712965,3720,3720,3720,3720,0
20240628,183600,7712965,3720,3720,3720,3720,0
20240628,183500,7712965,3720,3720,3720,3720,0
20240628,183400,7712965,3720,3720,3720,3720,0
20240628,183300,7712965,3720,3720,3720,3720,0
20240628,183200,7712965,3720,3720,3720,3720,0
20240628,183100,7712965,3720,3720,3720,3720,0
20240628,183000,7712965,3720,3720,3720,3720,0
20240628,182900,7712965,3720,3720,3720,3720,0
20240628,182800,7712965,3720,3720,3720,3720,0
20240628,182700,7712965,3720,3720,3720,3720,0
20240628,182600,7712965,3720,3720,3720,3720,0
20240628,182500,7712965,3720,3720,3720,3720,0
20240628,182400,7712965,3720,3720,3720,3720,4
20240628,182300,7712965,3720,3720,3720,3720,0
20240628,182200,7712965,3720,3720,3720,3720,0
20240628,182100,7712965,3720,3720,3720,3720,0
20240628,182000,7712965,3720,3720,3720,3720,0
20240628,181900,7712965,3720,3720,3720,3720,0
20240628,181800,7712965,3720,3720,3720,3720,0
20240628,181700,7712965,3720,3720,3720,3720,0
20240628,181600,7712965,3720,3720,3720,3720,0
20240628,181500,7712965,3720,3720,3720,3720,0
20240628,181400,7712965,3720,3720,3720,3720,0
20240628,181300,7712965,3720,3720,3720,3720,0
20240628,181200,7712965,3720,3720,3720,3720,0
20240628,181100,7712965,3720,3720,3720,3720,0
20240628,181000,7712965,3720,3720,3720,3720,0
20240628,180900,7712965,3720,3720,3720,3720,0
20240628,180800,7712965,3720,3720,3720,3720,0
20240628,180700,7712965,3720,3720,3720,3720,0
20240628,180600,7712965,3720,3720,3720,3720,0
20240628,180500,7712965,3720,3720,3720,3720,0
20240628,180400,7712965,3720,3720,3720,3720,0
20240628,180300,7712965,3720,3720,3720,3720,0
20240628,180200,7712965,3720,3720,3720,3720,0
20240628,180100,7712965,3720,3720,3720,3720,0
20240628,180000,7712965,3720,3720,3720,3720,0
20240628,175900,7712965,3720,3720,3720,3720,0
20240628,175800,7712965,3720,3720,3720,3720,0
20240628,175700,7712965,3720,3720,3720,3720,0
20240628,175600,7712965,3720,3720,3720,3720,0
20240628,175500,7712965,3720,3720,3720,3720,0
20240628,175400,7712965,3720,3720,3720,3720,4
20240628,175300,7712965,3720,3720,3720,3720,0
20240628,175200,7712965,3720,3720,3720,3720,0
20240628,175100,7712965,3720,3720,3720,3720,0
20240628,175000,7712965,3720,3720,3720,3720,0
20240628,174900,7712965,3720,3720,3720,3720,0
20240628,174800,7712965,3720,3720,3720,3720,0
20240628,174700,7712965,3720,3720,3720,3720,0
20240628,174600,7712965,3720,3720,3720,3720,0
20240628,174500,7712965,3720,3720,3720,3720,0
20240628,174400,7712965,3720,3720,3720,3720,0
20240628,174300,7712965,3720,3720,3720,3720,0
20240628,174200,7712965,3720,3720,3720,3720,0
20240628,174100,7712965,3720,3720,3720,3720,0
20240628,174000,7712965,3720,3720,3720,3720,0
20240628,173900,7712965,3720,3720,3720,3720,0
20240628,173800,7712965,3720,3720,3720,3720,0
20240628,173700,7712965,3720,3720,3720,3720,0
20240628,173600,7712965,3720,3720,3720,3720,0
20240628,173500,7712965,3720,3720,3720,3720,0
20240628,173400,7712965,3720,3720,3720,3720,0
20240628,173300,7712965,3720,3720,3720,3720,0
20240628,173200,7712965,3720,3720,3720,3720,0
20240628,173100,7712965,3720,3720,3720,3720,0
20240628,173000,7712965,3720,3720,3720,3720,0
20240628,172900,7712965,3720,3720,3720,3720,0
20240628,172800,7712965,3720,3720,3720,3720,0
20240628,172700,7712965,3720,3720,3720,3720,0
20240628,172600,7712965,3720,3720,3720,3720,0
20240628,172500,7712965,3720,3720,3720,3720,0
20240628,172400,7712965,3720,3720,3720,3720,4
20240628,172300,7712965,3720,3720,3720,3720,0
20240628,172200,7712965,3720,3720,3720,3720,0
20240628,172100,7712965,3720,3720,3720,3720,0
20240628,172000,7712965,3720,3720,3720,3720,0
20240628,171900,7712965,3720,3720,3720,3720,0
20240628,171800,7712965,3720,3720,3720,3720,0
20240628,171700,7712965,3720,3720,3720,3720,0
20240628,171600,7712965,3720,3720,3720,3720,0
20240628,171500,7712965,3720,3720,3720,3720,0
20240628,171400,7712965,3720,3720,3720,3720,0
20240628,171300,7712965,3720,3720,3720,3720,0
20240628,171200,7712965,3720,3720,3720,3720,0
20240628,171100,7712965,3720,3720,3720,3720,0
20240628,171000,7712965,3720,3720,3720,3720,0
20240628,170900,7712965,3720,3720,3720,3720,0
20240628,170800,7712965,3720,3720,3720,3720,0
20240628,170700,7712965,3720,3720,3720,3720,0
20240628,170600,7712965,3720,3720,3720,3720,0
20240628,170500,7712965,3720,3720,3720,3720,0
20240628,170400,7712965,3720,3720,3720,3720,0
20240628,170300,7712965,3720,3720,3720,3720,0
20240628,170200,7712965,3720,3720,3720,3720,0
20240628,170100,7712965,3720,3720,3720,3720,0
20240628,170000,7712965,3720,3720,3720,3720,0
20240628,165900,7712965,3720,3720,3720,3720,0
20240628,165800,7712965,3720,3720,3720,3720,0
20240628,165700,7712965,3720,3720,3720,3720,0
20240628,165600,7712965,3720,3720,3720,3720,0
20240628,165500,7712965,3720,3720,3720,3720,0
20240628,165400,7712965,3720,3720,3720,3720,4
20240628,165300,7712965,3720,3720,3720,3720,0
20240628,165200,7712965,3720,3720,3720,3720,0
20240628,165100,7712965,3720,3720,3720,3720,0
20240628,165000,7712965,3720,3720,3720,3720,0
20240628,164900,7712965,3720,3720,3720,3720,0
20240628,164800,7712965,3720,3720,3720,3720,0
20240628,164700,7712965,3720,3720,3720,3720,0
20240628,164600,7712965,3720,3720,3720,3720,0
20240628,164500,7712965,3720,3720,3720,3720,0
20240628,164400,7712965,3720,3720,3720,3720,0
20240628,164300,7712965,3720,3720,3720,3720,0
20240628,164200,7712965,3720,3720,3720,3720,0
20240628,164100,7712965,3720,3720,3720,3720,0
20240628,164000,7712965,3720,3720,3720,3720,0
20240628,163900,7712965,3720,3720,3720,3720,0
20240628,163800,7712965,3720,3720,3720,3720,0
20240628,163700,7712965,3720,3720,3720,3720,0
20240628,163600,7712965,3720,3720,3720,3720,0
20240628,163500,7712965,3720,3720,3720,3720,0
20240628,163400,7712965,3720,3720,3720,3720,0
20240628,163300,7712965,3720,3720,3720,3720,0
20240628,163200,7712965,3720,3720,3720,3720,0
20240628,163100,7712965,3720,3720,3720,3720,0
20240628,163000,7712965,3720,3720,3720,3720,0
20240628,162900,7712965,3720,3720,3720,3720,0
20240628,162800,7712965,3720,3720,3720,3720,0
20240628,162700,7712965,3720,3720,3720,3720,0
20240628,162600,7712965,3720,3720,3720,3720,0
20240628,162500,7712965,3720,3720,3720,3720,0
20240628,162400,7712965,3720,3720,3720,3720,4
20240628,162300,7712965,3720,3720,3720,3720,0
20240628,162200,7712965,3720,3720,3720,3720,0
20240628,162100,7712965,3720,3720,3720,3720,0
20240628,162000,7712965,3720,3720,3720,3720,0
20240628,161900,7712965,3720,3720,3720,3720,0
20240628,161800,7712965,3720,3720,3720,3720,0
20240628,161700,7712965,3720,3720,3720,3720,0
20240628,161600,7712965,3720,3720,3720,3720,0
20240628,161500,7712965,3720,3720,3720,3720,0
20240628,161400,7712965,3720,3720,3720,3720,0
20240628,161300,7712965,3720,3720,3720,3720,0
20240628,161200,7712965,3720,3720,3720,3720,0
20240628,161100,7712965,3720,3720,3720,3720,0
20240628,161000,7712965,3720,3720,3720,3720,0
20240628,160900,7712965,3720,3720,3720,3720,0
20240628,160800,7712965,3720,3720,3720,3720,0
20240628,160700,7712965,3720,3720,3720,3720,0
20240628,160600,7712965,3720,3720,3720,3720,0
20240628,160500,7712965,3720,3720,3720,3720,0
20240628,160400,7712965,3720,3720,3720,3720,0
20240628,160300,7712965,3720,3720,3720,3720,0
20240628,160200,7712965,3720,3720,3720,3720,0
20240628,160100,7712965,3720,3720,3720,3720,0
20240628,160000,7712965,3720,3720,3720,3720,0
20240628,155900,7712965,3720,3720,3720,3720,0
20240628,155800,7712965,3720,3720,3720,3720,0
20240628,155700,7712965,3720,3720,3720,3720,0
20240628,155600,7712965,3720,3720,3720,3720,0
20240628,155500,7712965,3720,3720,3720,3720,0
20240628,155400,7712965,3720,3720,3720,3720,4
20240628,155300,7712965,3720,3720,3720,3720,0
20240628,155200,7712965,3720,3720,3720,3720,0
20240628,155100,7712965,3720,3720,3720,3720,0
20240628,155000,7712965,3720,3720,3720,3720,0
20240628,154900,7712965,3720,3720,3720,3720,0
20240628,154800,7712965,3720,3720,3720,3720,0
20240628,154700,7712965,3720,3720,3720,3720,0
20240628,154600,7712965,3720,3720,3720,3720,0
20240628,154500,7712965,3720,3720,3720,3720,0
20240628,154400,7712965,3720,3720,3720,3720,0
20240628,154300,7712965,3720,3720,3720,3720,0
20240628,154200,7712965,3720,3720,3720,3720,0
20240628,154100,7712965,3720,3720,3720,3720,0
20240628,154000,7712965,3720,3720,3720,3720,0
20240628,153900,7712965,3720,3720,3720,3720,0
20240628,153800,7712965,3720,3720,3720,3720,0
20240628,153700,7712965,3720,3720,3720,3720,0
20240628,153600,7712965,3720,3720,3720,3720,0
20240628,153500,7712965,3720,3720,3720,3720,0
20240628,153400,7712965,3720,3720,3720,3720,0
20240628,153300,7712965,3720,3720,3720,3720,0
20240628,153200,7712965,3720,3720,3720,3720,0
20240628,153100,7712965,3720,3720,3720,3720,0
20240628,153000,7712965,3720,3720,3720,3720,4
20240628,152900,7698085,3700,3700,3700,3700,0
20240628,152800,7698085,3700,3700,3700,3700,0
20240628,152700,7698085,3700,3700,3700,3700,0
20240628,152600,7698085,3700,3700,3700,3700,0
20240628,152500,7698085,3700,3700,3700,3700,0
20240628,152400,7698085,3700,3700,3700,3700,0
20240628,152300,7698085,3700,3700,3700,3700,0
20240628,152200,7698085,3700,3700,3700,3700,0
20240628,152100,7698085,3700,3700,3700,3700,0
20240628,152000,7698085,3700,3700,3700,3700,0
20240628,151900,7698085,3700,3705,3705,3700,6
20240628,151800,7675870,3710,3710,3710,3710,0
20240628,151700,7675870,3710,3710,3710,3710,0
20240628,151600,7675870,3710,3720,3720,3710,20
20240628,151500,7601555,3720,3720,3720,3720,0
20240628,151400,7601555,3720,3720,3720,3720,0
20240628,151300,7601555,3720,3720,3720,3720,0
20240628,151200,7601555,3720,3720,3720,3720,0
20240628,151100,7601555,3720,3720,3720,3720,0
20240628,151000,7601555,3720,3720,3720,3720,0
20240628,150900,7601555,3720,3720,3720,3720,0
20240628,150800,7601555,3720,3720,3720,3720,0
20240628,150700,7601555,3720,3720,3720,3720,0
20240628,150600,7601555,3720,3720,3720,3720,0
20240628,150500,7601555,3720,3720,3720,3720,0
20240628,150400,7601555,3720,3720,3720,3720,0
20240628,150300,7601555,3720,3720,3720,3720,0
20240628,150200,7601555,3720,3720,3720,3720,0
20240628,150100,7601555,3720,3720,3720,3720,0
20240628,150000,7601555,3720,3720,3720,3720,0
20240628,145900,7601555,3720,3720,3720,3720,0
20240628,145800,7601555,3720,3720,3720,3720,0
20240628,145700,7601555,3720,3720,3720,3720,0
20240628,145600,7601555,3720,3720,3720,3720,0
20240628,145500,7601555,3720,3720,3720,3720,0
20240628,145400,7601555,3720,3720,3720,3720,82
20240628,145300,7296515,3720,3720,3720,3720,0
20240628,145200,7296515,3720,3720,3720,3720,0
20240628,145100,7296515,3720,3730,3730,3720,150
20240628,145000,6738460,3735,3735,3735,3735,2
20240628,144900,6730990,3735,3735,3735,3735,0
20240628,144800,6730990,3735,3735,3735,3735,0
20240628,144700,6730990,3735,3735,3735,3735,0
20240628,144600,6730990,3735,3735,3735,3735,0
20240628,144500,6730990,3735,3735,3735,3735,0
20240628,144400,6730990,3735,3735,3735,3735,0
20240628,144300,6730990,3735,3735,3735,3735,0
20240628,144200,6730990,3735,3735,3735,3735,0
20240628,144100,6730990,3735,3735,3735,3735,0
20240628,144000,6730990,3735,3735,3735,3735,0
20240628,143900,6730990,3735,3735,3735,3735,0
20240628,143800,6730990,3735,3735,3735,3735,0
20240628,143700,6730990,3735,3735,3735,3735,0
20240628,143600,6730990,3735,3735,3735,3735,1
20240628,143500,6727255,3740,3740,3740,3740,0
20240628,143400,6727255,3740,3740,3740,3740,11
20240628,143300,6686115,3740,3740,3740,3740,0
20240628,143200,6686115,3740,3740,3740,3740,0
20240628,143100,6686115,3740,3740,3740,3740,0
20240628,143000,6686115,3740,3740,3740,3740,0
20240628,142900,6686115,3740,3740,3740,3740,3
20240628,142800,6674895,3745,3745,3745,3745,0
20240628,142700,6674895,3745,3745,3745,3745,0
20240628,142600,6674895,3745,3745,3745,3745,0
20240628,142500,6674895,3745,3745,3745,3745,0
20240628,142400,6674895,3745,3745,3745,3745,0
20240628,142300,6674895,3745,3745,3745,3745,0
20240628,142200,6674895,3745,3745,3745,3745,0
20240628,142100,6674895,3745,3745,3745,3745,0
20240628,142000,6674895,3745,3745,3745,3745,0
20240628,141900,6674895,3745,3745,3745,3745,0
20240628,141800,6674895,3745,3745,3745,3745,0
20240628,141700,6674895,3745,3745,3745,3745,0
20240628,141600,6674895,3745,3745,3745,3745,0
20240628,141500,6674895,3745,3745,3745,3745,0
20240628,141400,6674895,3745,3745,3745,3745,0
20240628,141300,6674895,3745,3745,3745,3745,0
20240628,141200,6674895,3745,3745,3745,3745,0
20240628,141100,6674895,3745,3745,3745,3745,0
20240628,141000,6674895,3745,3745,3745,3745,0
20240628,140900,6674895,3745,3745,3745,3745,0
20240628,140800,6674895,3745,3740,3745,3740,5
20240628,140700,6656175,3745,3745,3745,3745,0
20240628,140600,6656175,3745,3745,3745,3745,0
20240628,140500,6656175,3745,3745,3745,3745,0
20240628,140400,6656175,3745,3745,3745,3745,0
20240628,140300,6656175,3745,3745,3745,3745,0
20240628,140200,6656175,3745,3745,3745,3745,0
20240628,140100,6656175,3745,3745,3745,3745,0
20240628,140000,6656175,3745,3745,3745,3745,0
20240628,135900,6656175,3745,3745,3745,3745,0
20240628,135800,6656175,3745,3745,3745,3745,0
20240628,135700,6656175,3745,3745,3745,3745,0
20240628,135600,6656175,3745,3745,3745,3745,0
20240628,135500,6656175,3745,3745,3745,3745,10
20240628,135400,6618725,3745,3745,3745,3745,0
20240628,135300,6618725,3745,3745,3745,3745,27
20240628,135200,6517610,3745,3745,3745,3745,0
20240628,135100,6517610,3745,3745,3745,3745,0
20240628,135000,6517610,3745,3745,3745,3745,0
20240628,134900,6517610,3745,3745,3745,3745,0
20240628,134800,6517610,3745,3745,3745,3745,0
20240628,134700,6517610,3745,3745,3745,3745,0
20240628,134600,6517610,3745,3745,3745,3745,0
20240628,134500,6517610,3745,3745,3745,3745,0
20240628,134400,6517610,3745,3745,3745,3745,0
20240628,134300,6517610,3745,3745,3745,3745,0
20240628,134200,6517610,3745,3745,3745,3745,0
20240628,134100,6517610,3745,3745,3745,3745,0
20240628,134000,6517610,3745,3745,3745,3745,0
20240628,133900,6517610,3745,3745,3745,3745,0
20240628,133800,6517610,3745,3745,3745,3745,0
20240628,133700,6517610,3745,3745,3745,3745,32
20240628,133600,6397770,3745,3745,3745,3745,0
20240628,133500,6397770,3745,3745,3745,3745,0
20240628,133400,6397770,3745,3745,3745,3745,0
20240628,133300,6397770,3745,3745,3745,3745,0
20240628,133200,6397770,3745,3745,3745,3745,0
20240628,133100,6397770,3745,3745,3745,3745,0
20240628,133000,6397770,3745,3745,3745,3745,0
20240628,132900,6397770,3745,3745,3745,3745,0
20240628,132800,6397770,3745,3745,3745,3745,0
20240628,132700,6397770,3745,3745,3745,3745,0
20240628,132600,6397770,3745,3745,3745,3745,0
20240628,132500,6397770,3745,3745,3745,3745,0
20240628,132400,6397770,3745,3745,3745,3745,0
20240628,132300,6397770,3745,3745,3745,3745,0
20240628,132200,6397770,3745,3745,3745,3745,0
20240628,132100,6397770,3745,3745,3745,3745,0
20240628,132000,6397770,3745,3745,3745,3745,0
20240628,131900,6397770,3745,3745,3745,3745,0
20240628,131800,6397770,3745,3745,3745,3745,0
20240628,131700,6397770,3745,3745,3745,3745,0
20240628,131600,6397770,3745,3745,3745,3745,0
20240628,131500,6397770,3745,3745,3745,3745,0
20240628,131400,6397770,3745,3745,3745,3745,0
20240628,131300,6397770,3745,3745,3745,3745,0
20240628,131200,6397770,3745,3745,3745,3745,0
20240628,131100,6397770,3745,3745,3745,3745,0
20240628,131000,6397770,3745,3745,3745,3745,0
20240628,130900,6397770,3745,3745,3745,3745,0
20240628,130800,6397770,3745,3745,3745,3745,0
20240628,130700,6397770,3745,3745,3745,3745,0
20240628,130600,6397770,3745,3745,3745,3745,0
20240628,130500,6397770,3745,3745,3745,3745,0
20240628,130400,6397770,3745,3745,3745,3745,0
20240628,130300,6397770,3745,3745,3745,3745,0
20240628,130200,6397770,3745,3745,3745,3745,0
20240628,130100,6397770,3745,3745,3745,3745,0
20240628,130000,6397770,3745,3745,3745,3745,0
20240628,125900,6397770,3745,3745,3745,3745,0
20240628,125800,6397770,3745,3745,3745,3745,0
20240628,125700,6397770,3745,3745,3745,3745,0
20240628,125600,6397770,3745,3745,3745,3745,0
20240628,125500,6397770,3745,3745,3745,3745,0
20240628,125400,6397770,3745,3745,3745,3745,2
20240628,125300,6390280,3745,3745,3745,3745,0
20240628,125200,6390280,3745,3745,3745,3745,0
20240628,125100,6390280,3745,3745,3745,3745,0
20240628,125000,6390280,3745,3745,3745,3745,0
20240628,124900,6390280,3745,3745,3745,3745,0
20240628,124800,6390280,3745,3745,3745,3745,0
20240628,124700,6390280,3745,3745,3745,3745,0
20240628,124600,6390280,3745,3745,3745,3745,4
20240628,124500,6375300,3750,3750,3750,3750,0
20240628,124400,6375300,3750,3750,3750,3750,0
20240628,124300,6375300,3750,3750,3750,3750,0
20240628,124200,6375300,3750,3750,3750,3750,0
20240628,124100,6375300,3750,3750,3750,3750,0
20240628,124000,6375300,3750,3750,3750,3750,0
20240628,123900,6375300,3750,3750,3750,3750,0
20240628,123800,6375300,3750,3750,3750,3750,0
20240628,123700,6375300,3750,3750,3750,3750,0
20240628,123600,6375300,3750,3750,3750,3750,0
20240628,123500,6375300,3750,3750,3750,3750,0
20240628,123400,6375300,3750,3750,3750,3750,0
20240628,123300,6375300,3750,3750,3750,3750,0
20240628,123200,6375300,3750,3750,3750,3750,0
20240628,123100,6375300,3750,3750,3750,3750,0
20240628,123000,6375300,3750,3750,3750,3750,0
20240628,122900,6375300,3750,3750,3750,3750,0
20240628,122800,6375300,3750,3750,3750,3750,0
20240628,122700,6375300,3750,3750,3750,3750,0
20240628,122600,6375300,3750,3750,3750,3750,0
20240628,122500,6375300,3750,3750,3750,3750,0
20240628,122400,6375300,3750,3750,3750,3750,0
20240628,122300,6375300,3750,3750,3750,3750,0
20240628,122200,6375300,3750,3750,3750,3750,10
20240628,122100,6337800,3750,3750,3750,3750,0
20240628,122000,6337800,3750,3750,3750,3750,0
20240628,121900,6337800,3750,3750,3750,3750,0
20240628,121800,6337800,3750,3750,3750,3750,0
20240628,121700,6337800,3750,3750,3750,3750,0
20240628,121600,6337800,3750,3750,3750,3750,0
20240628,121500,6337800,3750,3750,3750,3750,0
20240628,121400,6337800,3750,3750,3750,3750,0
20240628,121300,6337800,3750,3750,3750,3750,0
20240628,121200,6337800,3750,3750,3750,3750,0
20240628,121100,6337800,3750,3750,3750,3750,0
20240628,121000,6337800,3750,3750,3750,3750,0
20240628,120900,6337800,3750,3750,3750,3750,0
20240628,120800,6337800,3750,3750,3750,3750,0
20240628,120700,6337800,3750,3750,3750,3750,0
20240628,120600,6337800,3750,3750,3750,3750,0
20240628,120500,6337800,3750,3750,3750,3750,0
20240628,120400,6337800,3750,3750,3750,3750,0
20240628,120300,6337800,3750,3750,3750,3750,0
20240628,120200,6337800,3750,3750,3750,3750,0
20240628,120100,6337800,3750,3750,3750,3750,0
20240628,120000,6337800,3750,3750,3750,3750,0
20240628,115900,6337800,3750,3750,3750,3750,0
20240628,115800,6337800,3750,3750,3750,3750,0
20240628,115700,6337800,3750,3750,3750,3750,0
20240628,115600,6337800,3750,3750,3750,3750,0
20240628,115500,6337800,3750,3750,3750,3750,0
20240628,115400,6337800,3750,3750,3750,3750,0
20240628,115300,6337800,3750,3750,3750,3750,0
20240628,115200,6337800,3750,3750,3750,3750,0
20240628,115100,6337800,3750,3750,3750,3750,0
20240628,115000,6337800,3750,3750,3750,3750,0
20240628,114900,6337800,3750,3750,3750,3750,0
20240628,114800,6337800,3750,3750,3750,3750,0
20240628,114700,6337800,3750,3750,3750,3750,0
20240628,114600,6337800,3750,3750,3750,3750,0
20240628,114500,6337800,3750,3750,3750,3750,0
20240628,114400,6337800,3750,3750,3750,3750,0
20240628,114300,6337800,3750,3750,3750,3750,0
20240628,114200,6337800,3750,3750,3750,3750,0
20240628,114100,6337800,3750,3750,3750,3750,0
20240628,114000,6337800,3750,3750,3750,3750,0
20240628,113900,6337800,3750,3750,3750,3750,0
20240628,113800,6337800,3750,3750,3750,3750,0
20240628,113700,6337800,3750,3750,3750,3750,0
20240628,113600,6337800,3750,3750,3750,3750,0
20240628,113500,6337800,3750,3750,3750,3750,0
20240628,113400,6337800,3750,3750,3750,3750,0
20240628,113300,6337800,3750,3750,3750,3750,0
20240628,113200,6337800,3750,3750,3750,3750,0
20240628,113100,6337800,3750,3750,3750,3750,0
20240628,113000,6337800,3750,3750,3750,3750,0
20240628,112900,6337800,3750,3750,3750,3750,0
20240628,112800,6337800,3750,3750,3750,3750,0
20240628,112700,6337800,3750,3750,3750,3750,0
20240628,112600,6337800,3750,3750,3750,3750,0
20240628,112500,6337800,3750,3750,3750,3750,0
20240628,112400,6337800,3750,3750,3750,3750,0
20240628,112300,6337800,3750,3750,3750,3750,0
20240628,112200,6337800,3750,3750,3750,3750,0
20240628,112100,6337800,3750,3750,3750,3750,0
20240628,112000,6337800,3750,3750,3750,3750,0
20240628,111900,6337800,3750,3750,3750,3750,0
20240628,111800,6337800,3750,3750,3750,3750,0
20240628,111700,6337800,3750,3750,3750,3750,0
20240628,111600,6337800,3750,3750,3750,3750,0
20240628,111500,6337800,3750,3750,3750,3750,0
20240628,111400,6337800,3750,3750,3750,3750,0
20240628,111300,6337800,3750,3750,3750,3750,0
20240628,111200,6337800,3750,3750,3750,3750,0
20240628,111100,6337800,3750,3750,3750,3750,0
20240628,111000,6337800,3750,3750,3750,3750,0
20240628,110900,6337800,3750,3750,3750,3750,0
20240628,110800,6337800,3750,3750,3750,3750,0
20240628,110700,6337800,3750,3750,3750,3750,0
20240628,110600,6337800,3750,3750,3750,3750,0
20240628,110500,6337800,3750,3750,3750,3750,0
20240628,110400,6337800,3750,3750,3750,3750,0
20240628,110300,6337800,3750,3750,3750,3750,0
20240628,110200,6337800,3750,3750,3750,3750,0
20240628,110100,6337800,3750,3750,3750,3750,0
20240628,110000,6337800,3750,3750,3750,3750,0
20240628,105900,6337800,3750,3750,3750,3750,1
20240628,105800,6334050,3755,3755,3755,3755,0
20240628,105700,6334050,3755,3755,3755,3755,0
20240628,105600,6334050,3755,3755,3755,3755,10
20240628,105500,6296500,3755,3755,3755,3755,0
20240628,105400,6296500,3755,3755,3755,3755,0
20240628,105300,6296500,3755,3755,3755,3755,0
20240628,105200,6296500,3755,3755,3755,3755,0
20240628,105100,6296500,3755,3755,3755,3755,0
20240628,105000,6296500,3755,3755,3755,3755,0
20240628,104900,6296500,3755,3755,3755,3755,0
20240628,104800,6296500,3755,3755,3755,3755,0
20240628,104700,6296500,3755,3755,3755,3755,0
20240628,104600,6296500,3755,3755,3755,3755,0
20240628,104500,6296500,3755,3755,3755,3755,0
20240628,104400,6296500,3755,3755,3755,3755,0
20240628,104300,6296500,3755,3755,3755,3755,0
20240628,104200,6296500,3755,3755,3755,3755,0
20240628,104100,6296500,3755,3755,3755,3755,0
20240628,104000,6296500,3755,3755,3755,3755,0
20240628,103900,6296500,3755,3755,3755,3755,0
20240628,103800,6296500,3755,3755,3755,3755,0
20240628,103700,6296500,3755,3755,3755,3755,0
20240628,103600,6296500,3755,3755,3755,3755,0
20240628,103500,6296500,3755,3755,3755,3755,0
20240628,103400,6296500,3755,3755,3755,3755,0
20240628,103300,6296500,3755,3755,3755,3755,0
20240628,103200,6296500,3755,3755,3755,3755,0
20240628,103100,6296500,3755,3755,3755,3755,0
20240628,103000,6296500,3755,3755,3755,3755,0
20240628,102900,6296500,3755,3755,3755,3755,10
20240628,102800,6258950,3755,3755,3755,3755,0
20240628,102700,6258950,3755,3755,3755,3755,5
20240628,102600,6240175,3755,3755,3755,3755,0
20240628,102500,6240175,3755,3755,3755,3755,0
20240628,102400,6240175,3755,3755,3755,3755,0
20240628,102300,6240175,3755,3755,3755,3755,0
20240628,102200,6240175,3755,3755,3755,3755,0
20240628,102100,6240175,3755,3755,3755,3755,10
20240628,102000,6202625,3755,3755,3755,3755,0
20240628,101900,6202625,3755,3755,3755,3755,0
20240628,101800,6202625,3755,3755,3755,3755,0
20240628,101700,6202625,3755,3755,3755,3755,0
20240628,101600,6202625,3755,3755,3755,3755,0
20240628,101500,6202625,3755,3755,3755,3755,0
20240628,101400,6202625,3755,3755,3755,3755,0
20240628,101300,6202625,3755,3755,3755,3755,0
20240628,101200,6202625,3755,3755,3755,3755,0
20240628,101100,6202625,3755,3755,3755,3755,0
20240628,101000,6202625,3755,3750,3755,3750,5
20240628,100900,6183870,3750,3750,3750,3750,0
20240628,100800,6183870,3750,3750,3750,3750,0
20240628,100700,6183870,3750,3750,3750,3750,0
20240628,100600,6183870,3750,3750,3750,3750,0
20240628,100500,6183870,3750,3750,3750,3750,0
20240628,100400,6183870,3750,3750,3750,3750,0
20240628,100300,6183870,3750,3750,3750,3750,0
20240628,100200,6183870,3750,3750,3750,3750,0
20240628,100100,6183870,3750,3750,3750,3750,1
20240628,100000,6180120,3750,3750,3750,3750,1
20240628,095900,6176370,3755,3755,3755,3755,0
20240628,095800,6176370,3755,3755,3755,3755,4
20240628,095700,6161350,3755,3755,3755,3755,1
20240628,095600,6157595,3755,3755,3755,3755,2
20240628,095500,6150085,3760,3760,3760,3760,0
20240628,095400,6150085,3760,3760,3760,3760,0
20240628,095300,6150085,3760,3760,3760,3760,0
20240628,095200,6150085,3760,3760,3760,3760,0
20240628,095100,6150085,3760,3760,3760,3760,0
20240628,095000,6150085,3760,3760,3760,3760,0
20240628,094900,6150085,3760,3760,3760,3760,0
20240628,094800,6150085,3760,3760,3760,3760,0
20240628,094700,6150085,3760,3760,3760,3760,0
20240628,094600,6150085,3760,3760,3760,3760,0
20240628,094500,6150085,3760,3760,3760,3760,0
20240628,094400,6150085,3760,3760,3760,3760,0
20240628,094300,6150085,3760,3760,3760,3760,0
20240628,094200,6150085,3760,3760,3760,3760,0
20240628,094100,6150085,3760,3760,3760,3760,0
20240628,094000,6150085,3760,3760,3760,3760,0
20240628,093900,6150085,3760,3760,3760,3760,0
20240628,093800,6150085,3760,3760,3760,3760,0
20240628,093700,6150085,3760,3760,3760,3760,4
20240628,093600,6135045,3760,3760,3760,3760,0
20240628,093500,6135045,3760,3760,3760,3760,0
20240628,093400,6135045,3760,3760,3760,3760,0
20240628,093300,6135045,3760,3760,3760,3760,0
20240628,093200,6135045,3760,3760,3760,3760,0
20240628,093100,6135045,3760,3760,3760,3760,0
20240628,093000,6135045,3760,3760,3760,3760,0
20240628,092900,6135045,3760,3760,3760,3760,0
20240628,092800,6135045,3760,3725,3760,3725,641
20240628,092700,3747285,3725,3725,3725,3725,0
20240628,092600,3747285,3725,3725,3725,3725,360
20240628,092500,2406285,3760,3760,3760,3760,1
20240628,092400,2402525,3725,3725,3725,3725,100
20240628,092300,2030025,3725,3725,3725,3725,1
20240628,092200,2026300,3760,3760,3760,3760,0
20240628,092100,2026300,3760,3760,3760,3760,0
20240628,092000,2026300,3760,3760,3760,3760,1
20240628,091900,2022540,3765,3765,3765,3765,0
20240628,091800,2022540,3765,3765,3765,3765,0
20240628,091700,2022540,3765,3765,3765,3765,0
20240628,091600,2022540,3765,3765,3765,3765,0
20240628,091500,2022540,3765,3765,3765,3765,0
20240628,091400,2022540,3765,3765,3765,3765,160
20240628,091300,1420140,3760,3760,3760,3760,0
20240628,091200,1420140,3760,3760,3760,3760,0
20240628,091100,1420140,3760,3760,3760,3760,40
20240628,091000,1269740,3760,3760,3760,3760,8
20240628,090900,1239660,3765,3765,3765,3765,0
20240628,090800,1239660,3765,3765,3765,3765,0
20240628,090700,1239660,3765,3765,3765,3765,0
20240628,090600,1239660,3765,3765,3765,3765,0
20240628,090500,1239660,3765,3765,3765,3765,0
20240628,090400,1239660,3765,3765,3765,3765,0
20240628,090300,1239660,3765,3765,3765,3765,0
20240628,090200,1239660,3765,3765,3765,3765,3
20240628,090100,1228365,3765,3765,3765,3765,12
20240628,090000,1183185,3765,3720,3765,3720,318