KissMeData/465320/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,215600,24466645,2175,2170,2175,2170,2
20240628,215500,24466645,2175,2175,2175,2175,0
20240628,215400,24466645,2175,2175,2175,2175,0
20240628,215300,24466645,2175,2175,2175,2175,0
20240628,215200,24466645,2175,2175,2175,2175,0
20240628,215100,24466645,2175,2175,2175,2175,0
20240628,215000,24466645,2175,2175,2175,2175,0
20240628,214900,24466645,2175,2175,2175,2175,0
20240628,214800,24466645,2175,2175,2175,2175,0
20240628,214700,24466645,2175,2175,2175,2175,0
20240628,214600,24466645,2175,2175,2175,2175,0
20240628,214500,24466645,2175,2175,2175,2175,0
20240628,214400,24466645,2175,2175,2175,2175,0
20240628,214300,24466645,2175,2175,2175,2175,0
20240628,214200,24466645,2175,2175,2175,2175,0
20240628,214100,24466645,2175,2175,2175,2175,0
20240628,214000,24466645,2175,2175,2175,2175,0
20240628,213900,24466645,2175,2175,2175,2175,0
20240628,213800,24466645,2175,2175,2175,2175,0
20240628,213700,24466645,2175,2175,2175,2175,0
20240628,213600,24466645,2175,2175,2175,2175,0
20240628,213500,24466645,2175,2175,2175,2175,0
20240628,213400,24466645,2175,2175,2175,2175,0
20240628,213300,24466645,2175,2175,2175,2175,0
20240628,213200,24466645,2175,2175,2175,2175,0
20240628,213100,24466645,2175,2175,2175,2175,0
20240628,213000,24466645,2175,2175,2175,2175,0
20240628,212900,24466645,2175,2175,2175,2175,0
20240628,212800,24466645,2175,2175,2175,2175,0
20240628,212700,24466645,2175,2175,2175,2175,0
20240628,212600,24466645,2175,2170,2175,2170,2
20240628,212500,24466645,2175,2175,2175,2175,0
20240628,212400,24466645,2175,2175,2175,2175,0
20240628,212300,24466645,2175,2175,2175,2175,0
20240628,212200,24466645,2175,2175,2175,2175,0
20240628,212100,24466645,2175,2175,2175,2175,0
20240628,212000,24466645,2175,2175,2175,2175,0
20240628,211900,24466645,2175,2175,2175,2175,0
20240628,211800,24466645,2175,2175,2175,2175,0
20240628,211700,24466645,2175,2175,2175,2175,0
20240628,211600,24466645,2175,2175,2175,2175,0
20240628,211500,24466645,2175,2175,2175,2175,0
20240628,211400,24466645,2175,2175,2175,2175,0
20240628,211300,24466645,2175,2175,2175,2175,0
20240628,211200,24466645,2175,2175,2175,2175,0
20240628,211100,24466645,2175,2175,2175,2175,0
20240628,211000,24466645,2175,2175,2175,2175,0
20240628,210900,24466645,2175,2175,2175,2175,0
20240628,210800,24466645,2175,2175,2175,2175,0
20240628,210700,24466645,2175,2175,2175,2175,0
20240628,210600,24466645,2175,2175,2175,2175,0
20240628,210500,24466645,2175,2175,2175,2175,0
20240628,210400,24466645,2175,2175,2175,2175,0
20240628,210300,24466645,2175,2175,2175,2175,0
20240628,210200,24466645,2175,2175,2175,2175,0
20240628,210100,24466645,2175,2175,2175,2175,0
20240628,210000,24466645,2175,2175,2175,2175,0
20240628,205900,24466645,2175,2175,2175,2175,0
20240628,205800,24466645,2175,2175,2175,2175,0
20240628,205700,24466645,2175,2175,2175,2175,0
20240628,205600,24466645,2175,2170,2175,2170,2
20240628,205500,24466645,2175,2175,2175,2175,0
20240628,205400,24466645,2175,2175,2175,2175,0
20240628,205300,24466645,2175,2175,2175,2175,0
20240628,205200,24466645,2175,2175,2175,2175,0
20240628,205100,24466645,2175,2175,2175,2175,0
20240628,205000,24466645,2175,2175,2175,2175,0
20240628,204900,24466645,2175,2175,2175,2175,0
20240628,204800,24466645,2175,2175,2175,2175,0
20240628,204700,24466645,2175,2175,2175,2175,0
20240628,204600,24466645,2175,2175,2175,2175,0
20240628,204500,24466645,2175,2175,2175,2175,0
20240628,204400,24466645,2175,2175,2175,2175,0
20240628,204300,24466645,2175,2175,2175,2175,0
20240628,204200,24466645,2175,2175,2175,2175,0
20240628,204100,24466645,2175,2175,2175,2175,0
20240628,204000,24466645,2175,2175,2175,2175,0
20240628,203900,24466645,2175,2175,2175,2175,0
20240628,203800,24466645,2175,2175,2175,2175,0
20240628,203700,24466645,2175,2175,2175,2175,0
20240628,203600,24466645,2175,2175,2175,2175,0
20240628,203500,24466645,2175,2175,2175,2175,0
20240628,203400,24466645,2175,2175,2175,2175,0
20240628,203300,24466645,2175,2175,2175,2175,0
20240628,203200,24466645,2175,2175,2175,2175,0
20240628,203100,24466645,2175,2175,2175,2175,0
20240628,203000,24466645,2175,2175,2175,2175,0
20240628,202900,24466645,2175,2175,2175,2175,0
20240628,202800,24466645,2175,2175,2175,2175,0
20240628,202700,24466645,2175,2175,2175,2175,0
20240628,202600,24466645,2175,2170,2175,2170,2
20240628,202500,24466645,2175,2175,2175,2175,0
20240628,202400,24466645,2175,2175,2175,2175,0
20240628,202300,24466645,2175,2175,2175,2175,0
20240628,202200,24466645,2175,2175,2175,2175,0
20240628,202100,24466645,2175,2175,2175,2175,0
20240628,202000,24466645,2175,2175,2175,2175,0
20240628,201900,24466645,2175,2175,2175,2175,0
20240628,201800,24466645,2175,2175,2175,2175,0
20240628,201700,24466645,2175,2175,2175,2175,0
20240628,201600,24466645,2175,2175,2175,2175,0
20240628,201500,24466645,2175,2175,2175,2175,0
20240628,201400,24466645,2175,2175,2175,2175,0
20240628,201300,24466645,2175,2175,2175,2175,0
20240628,201200,24466645,2175,2175,2175,2175,0
20240628,201100,24466645,2175,2175,2175,2175,0
20240628,201000,24466645,2175,2175,2175,2175,0
20240628,200900,24466645,2175,2175,2175,2175,0
20240628,200800,24466645,2175,2175,2175,2175,0
20240628,200700,24466645,2175,2175,2175,2175,0
20240628,200600,24466645,2175,2175,2175,2175,0
20240628,200500,24466645,2175,2175,2175,2175,0
20240628,200400,24466645,2175,2175,2175,2175,0
20240628,200300,24466645,2175,2175,2175,2175,0
20240628,200200,24466645,2175,2175,2175,2175,0
20240628,200100,24466645,2175,2175,2175,2175,0
20240628,200000,24466645,2175,2175,2175,2175,0
20240628,195900,24466645,2175,2175,2175,2175,0
20240628,195800,24466645,2175,2175,2175,2175,0
20240628,195700,24466645,2175,2175,2175,2175,0
20240628,195600,24466645,2175,2170,2175,2170,2
20240628,195500,24466645,2175,2175,2175,2175,0
20240628,195400,24466645,2175,2175,2175,2175,0
20240628,195300,24466645,2175,2175,2175,2175,0
20240628,195200,24466645,2175,2175,2175,2175,0
20240628,195100,24466645,2175,2175,2175,2175,0
20240628,195000,24466645,2175,2175,2175,2175,0
20240628,194900,24466645,2175,2175,2175,2175,0
20240628,194800,24466645,2175,2175,2175,2175,0
20240628,194700,24466645,2175,2175,2175,2175,0
20240628,194600,24466645,2175,2175,2175,2175,0
20240628,194500,24466645,2175,2175,2175,2175,0
20240628,194400,24466645,2175,2175,2175,2175,0
20240628,194300,24466645,2175,2175,2175,2175,0
20240628,194200,24466645,2175,2175,2175,2175,0
20240628,194100,24466645,2175,2175,2175,2175,0
20240628,194000,24466645,2175,2175,2175,2175,0
20240628,193900,24466645,2175,2175,2175,2175,0
20240628,193800,24466645,2175,2175,2175,2175,0
20240628,193700,24466645,2175,2175,2175,2175,0
20240628,193600,24466645,2175,2175,2175,2175,0
20240628,193500,24466645,2175,2175,2175,2175,0
20240628,193400,24466645,2175,2175,2175,2175,0
20240628,193300,24466645,2175,2175,2175,2175,0
20240628,193200,24466645,2175,2175,2175,2175,0
20240628,193100,24466645,2175,2175,2175,2175,0
20240628,193000,24466645,2175,2175,2175,2175,0
20240628,192900,24466645,2175,2175,2175,2175,0
20240628,192800,24466645,2175,2175,2175,2175,0
20240628,192700,24466645,2175,2175,2175,2175,0
20240628,192600,24466645,2175,2170,2175,2170,2
20240628,192500,24466645,2175,2175,2175,2175,0
20240628,192400,24466645,2175,2175,2175,2175,0
20240628,192300,24466645,2175,2175,2175,2175,0
20240628,192200,24466645,2175,2175,2175,2175,0
20240628,192100,24466645,2175,2175,2175,2175,0
20240628,192000,24466645,2175,2175,2175,2175,0
20240628,191900,24466645,2175,2175,2175,2175,0
20240628,191800,24466645,2175,2175,2175,2175,0
20240628,191700,24466645,2175,2175,2175,2175,0
20240628,191600,24466645,2175,2175,2175,2175,0
20240628,191500,24466645,2175,2175,2175,2175,0
20240628,191400,24466645,2175,2175,2175,2175,0
20240628,191300,24466645,2175,2175,2175,2175,0
20240628,191200,24466645,2175,2175,2175,2175,0
20240628,191100,24466645,2175,2175,2175,2175,0
20240628,191000,24466645,2175,2175,2175,2175,0
20240628,190900,24466645,2175,2175,2175,2175,0
20240628,190800,24466645,2175,2175,2175,2175,0
20240628,190700,24466645,2175,2175,2175,2175,0
20240628,190600,24466645,2175,2175,2175,2175,0
20240628,190500,24466645,2175,2175,2175,2175,0
20240628,190400,24466645,2175,2175,2175,2175,0
20240628,190300,24466645,2175,2175,2175,2175,0
20240628,190200,24466645,2175,2175,2175,2175,0
20240628,190100,24466645,2175,2175,2175,2175,0
20240628,190000,24466645,2175,2175,2175,2175,0
20240628,185900,24466645,2175,2175,2175,2175,0
20240628,185800,24466645,2175,2175,2175,2175,0
20240628,185700,24466645,2175,2175,2175,2175,0
20240628,185600,24466645,2175,2170,2175,2170,2
20240628,185500,24466645,2175,2175,2175,2175,0
20240628,185400,24466645,2175,2175,2175,2175,0
20240628,185300,24466645,2175,2175,2175,2175,0
20240628,185200,24466645,2175,2175,2175,2175,0
20240628,185100,24466645,2175,2175,2175,2175,0
20240628,185000,24466645,2175,2175,2175,2175,0
20240628,184900,24466645,2175,2175,2175,2175,0
20240628,184800,24466645,2175,2175,2175,2175,0
20240628,184700,24466645,2175,2175,2175,2175,0
20240628,184600,24466645,2175,2175,2175,2175,0
20240628,184500,24466645,2175,2175,2175,2175,0
20240628,184400,24466645,2175,2175,2175,2175,0
20240628,184300,24466645,2175,2175,2175,2175,0
20240628,184200,24466645,2175,2175,2175,2175,0
20240628,184100,24466645,2175,2175,2175,2175,0
20240628,184000,24466645,2175,2175,2175,2175,0
20240628,183900,24466645,2175,2175,2175,2175,0
20240628,183800,24466645,2175,2175,2175,2175,0
20240628,183700,24466645,2175,2175,2175,2175,0
20240628,183600,24466645,2175,2175,2175,2175,0
20240628,183500,24466645,2175,2175,2175,2175,0
20240628,183400,24466645,2175,2175,2175,2175,0
20240628,183300,24466645,2175,2175,2175,2175,0
20240628,183200,24466645,2175,2175,2175,2175,0
20240628,183100,24466645,2175,2175,2175,2175,0
20240628,183000,24466645,2175,2175,2175,2175,0
20240628,182900,24466645,2175,2175,2175,2175,0
20240628,182800,24466645,2175,2175,2175,2175,0
20240628,182700,24466645,2175,2175,2175,2175,0
20240628,182600,24466645,2175,2170,2175,2170,2
20240628,182500,24466645,2175,2175,2175,2175,0
20240628,182400,24466645,2175,2175,2175,2175,0
20240628,182300,24466645,2175,2175,2175,2175,0
20240628,182200,24466645,2175,2175,2175,2175,0
20240628,182100,24466645,2175,2175,2175,2175,0
20240628,182000,24466645,2175,2175,2175,2175,0
20240628,181900,24466645,2175,2175,2175,2175,0
20240628,181800,24466645,2175,2175,2175,2175,0
20240628,181700,24466645,2175,2175,2175,2175,0
20240628,181600,24466645,2175,2175,2175,2175,0
20240628,181500,24466645,2175,2175,2175,2175,0
20240628,181400,24466645,2175,2175,2175,2175,0
20240628,181300,24466645,2175,2175,2175,2175,0
20240628,181200,24466645,2175,2175,2175,2175,0
20240628,181100,24466645,2175,2175,2175,2175,0
20240628,181000,24466645,2175,2175,2175,2175,0
20240628,180900,24466645,2175,2175,2175,2175,0
20240628,180800,24466645,2175,2175,2175,2175,0
20240628,180700,24466645,2175,2175,2175,2175,0
20240628,180600,24466645,2175,2175,2175,2175,0
20240628,180500,24466645,2175,2175,2175,2175,0
20240628,180400,24466645,2175,2175,2175,2175,0
20240628,180300,24466645,2175,2175,2175,2175,0
20240628,180200,24466645,2175,2175,2175,2175,0
20240628,180100,24466645,2175,2175,2175,2175,0
20240628,180000,24466645,2175,2175,2175,2175,0
20240628,175900,24466645,2175,2175,2175,2175,0
20240628,175800,24466645,2175,2175,2175,2175,0
20240628,175700,24466645,2175,2175,2175,2175,0
20240628,175600,24466645,2175,2170,2175,2170,2
20240628,175500,24466645,2175,2175,2175,2175,0
20240628,175400,24466645,2175,2175,2175,2175,0
20240628,175300,24466645,2175,2175,2175,2175,0
20240628,175200,24466645,2175,2175,2175,2175,0
20240628,175100,24466645,2175,2175,2175,2175,0
20240628,175000,24466645,2175,2175,2175,2175,0
20240628,174900,24466645,2175,2175,2175,2175,0
20240628,174800,24466645,2175,2175,2175,2175,0
20240628,174700,24466645,2175,2175,2175,2175,0
20240628,174600,24466645,2175,2175,2175,2175,0
20240628,174500,24466645,2175,2175,2175,2175,0
20240628,174400,24466645,2175,2175,2175,2175,0
20240628,174300,24466645,2175,2175,2175,2175,0
20240628,174200,24466645,2175,2175,2175,2175,0
20240628,174100,24466645,2175,2175,2175,2175,0
20240628,174000,24466645,2175,2175,2175,2175,0
20240628,173900,24466645,2175,2175,2175,2175,0
20240628,173800,24466645,2175,2175,2175,2175,0
20240628,173700,24466645,2175,2175,2175,2175,0
20240628,173600,24466645,2175,2175,2175,2175,0
20240628,173500,24466645,2175,2175,2175,2175,0
20240628,173400,24466645,2175,2175,2175,2175,0
20240628,173300,24466645,2175,2175,2175,2175,0
20240628,173200,24466645,2175,2175,2175,2175,0
20240628,173100,24466645,2175,2175,2175,2175,0
20240628,173000,24466645,2175,2175,2175,2175,0
20240628,172900,24466645,2175,2175,2175,2175,0
20240628,172800,24466645,2175,2175,2175,2175,0
20240628,172700,24466645,2175,2175,2175,2175,0
20240628,172600,24466645,2175,2170,2175,2170,2
20240628,172500,24466645,2175,2175,2175,2175,0
20240628,172400,24466645,2175,2175,2175,2175,0
20240628,172300,24466645,2175,2175,2175,2175,0
20240628,172200,24466645,2175,2175,2175,2175,0
20240628,172100,24466645,2175,2175,2175,2175,0
20240628,172000,24466645,2175,2175,2175,2175,0
20240628,171900,24466645,2175,2175,2175,2175,0
20240628,171800,24466645,2175,2175,2175,2175,0
20240628,171700,24466645,2175,2175,2175,2175,0
20240628,171600,24466645,2175,2175,2175,2175,0
20240628,171500,24466645,2175,2175,2175,2175,0
20240628,171400,24466645,2175,2175,2175,2175,0
20240628,171300,24466645,2175,2175,2175,2175,0
20240628,171200,24466645,2175,2175,2175,2175,0
20240628,171100,24466645,2175,2175,2175,2175,0
20240628,171000,24466645,2175,2175,2175,2175,0
20240628,170900,24466645,2175,2175,2175,2175,0
20240628,170800,24466645,2175,2175,2175,2175,0
20240628,170700,24466645,2175,2175,2175,2175,0
20240628,170600,24466645,2175,2175,2175,2175,0
20240628,170500,24466645,2175,2175,2175,2175,0
20240628,170400,24466645,2175,2175,2175,2175,0
20240628,170300,24466645,2175,2175,2175,2175,0
20240628,170200,24466645,2175,2175,2175,2175,0
20240628,170100,24466645,2175,2175,2175,2175,0
20240628,170000,24466645,2175,2175,2175,2175,0
20240628,165900,24466645,2175,2175,2175,2175,0
20240628,165800,24466645,2175,2175,2175,2175,0
20240628,165700,24466645,2175,2175,2175,2175,0
20240628,165600,24466645,2175,2170,2175,2170,2
20240628,165500,24466645,2175,2175,2175,2175,0
20240628,165400,24466645,2175,2175,2175,2175,0
20240628,165300,24466645,2175,2175,2175,2175,0
20240628,165200,24466645,2175,2175,2175,2175,0
20240628,165100,24466645,2175,2175,2175,2175,0
20240628,165000,24466645,2175,2175,2175,2175,0
20240628,164900,24466645,2175,2175,2175,2175,0
20240628,164800,24466645,2175,2175,2175,2175,0
20240628,164700,24466645,2175,2175,2175,2175,0
20240628,164600,24466645,2175,2175,2175,2175,0
20240628,164500,24466645,2175,2175,2175,2175,0
20240628,164400,24466645,2175,2175,2175,2175,0
20240628,164300,24466645,2175,2175,2175,2175,0
20240628,164200,24466645,2175,2175,2175,2175,0
20240628,164100,24466645,2175,2175,2175,2175,0
20240628,164000,24466645,2175,2175,2175,2175,0
20240628,163900,24466645,2175,2175,2175,2175,0
20240628,163800,24466645,2175,2175,2175,2175,0
20240628,163700,24466645,2175,2175,2175,2175,0
20240628,163600,24466645,2175,2175,2175,2175,0
20240628,163500,24466645,2175,2175,2175,2175,0
20240628,163400,24466645,2175,2175,2175,2175,0
20240628,163300,24466645,2175,2175,2175,2175,0
20240628,163200,24466645,2175,2175,2175,2175,0
20240628,163100,24466645,2175,2175,2175,2175,0
20240628,163000,24466645,2175,2175,2175,2175,0
20240628,162900,24466645,2175,2175,2175,2175,0
20240628,162800,24466645,2175,2175,2175,2175,0
20240628,162700,24466645,2175,2175,2175,2175,0
20240628,162600,24466645,2175,2170,2175,2170,2
20240628,162500,24466645,2175,2175,2175,2175,0
20240628,162400,24466645,2175,2175,2175,2175,0
20240628,162300,24466645,2175,2175,2175,2175,0
20240628,162200,24466645,2175,2175,2175,2175,0
20240628,162100,24466645,2175,2175,2175,2175,0
20240628,162000,24466645,2175,2175,2175,2175,0
20240628,161900,24466645,2175,2175,2175,2175,0
20240628,161800,24466645,2175,2175,2175,2175,0
20240628,161700,24466645,2175,2175,2175,2175,0
20240628,161600,24466645,2175,2175,2175,2175,0
20240628,161500,24466645,2175,2175,2175,2175,0
20240628,161400,24466645,2175,2175,2175,2175,0
20240628,161300,24466645,2175,2175,2175,2175,0
20240628,161200,24466645,2175,2175,2175,2175,0
20240628,161100,24466645,2175,2175,2175,2175,0
20240628,161000,24466645,2175,2175,2175,2175,0
20240628,160900,24466645,2175,2175,2175,2175,0
20240628,160800,24466645,2175,2175,2175,2175,0
20240628,160700,24466645,2175,2175,2175,2175,0
20240628,160600,24466645,2175,2175,2175,2175,0
20240628,160500,24466645,2175,2175,2175,2175,0
20240628,160400,24466645,2175,2175,2175,2175,0
20240628,160300,24466645,2175,2175,2175,2175,0
20240628,160200,24466645,2175,2175,2175,2175,0
20240628,160100,24466645,2175,2175,2175,2175,0
20240628,160000,24466645,2175,2175,2175,2175,0
20240628,155900,24466645,2175,2175,2175,2175,0
20240628,155800,24466645,2175,2175,2175,2175,0
20240628,155700,24466645,2175,2175,2175,2175,0
20240628,155600,24466645,2175,2170,2175,2170,2
20240628,155500,24466645,2175,2175,2175,2175,0
20240628,155400,24466645,2175,2175,2175,2175,0
20240628,155300,24466645,2175,2175,2175,2175,0
20240628,155200,24466645,2175,2175,2175,2175,0
20240628,155100,24466645,2175,2175,2175,2175,0
20240628,155000,24466645,2175,2175,2175,2175,0
20240628,154900,24466645,2175,2175,2175,2175,0
20240628,154800,24466645,2175,2175,2175,2175,0
20240628,154700,24466645,2175,2175,2175,2175,0
20240628,154600,24466645,2175,2175,2175,2175,0
20240628,154500,24466645,2175,2175,2175,2175,0
20240628,154400,24466645,2175,2175,2175,2175,0
20240628,154300,24466645,2175,2175,2175,2175,0
20240628,154200,24466645,2175,2175,2175,2175,0
20240628,154100,24466645,2175,2175,2175,2175,0
20240628,154000,24466645,2175,2175,2175,2175,0
20240628,153900,24466645,2175,2175,2175,2175,0
20240628,153800,24466645,2175,2175,2175,2175,0
20240628,153700,24466645,2175,2175,2175,2175,0
20240628,153600,24466645,2175,2175,2175,2175,0
20240628,153500,24466645,2175,2175,2175,2175,0
20240628,153400,24466645,2175,2175,2175,2175,0
20240628,153300,24466645,2175,2175,2175,2175,0
20240628,153200,24466645,2175,2175,2175,2175,0
20240628,153100,24466645,2175,2175,2175,2175,0
20240628,153000,24466645,2175,2175,2175,2175,0
20240628,152900,24466645,2175,2175,2175,2175,0
20240628,152800,24466645,2175,2175,2175,2175,0
20240628,152700,24466645,2175,2175,2175,2175,0
20240628,152600,24466645,2175,2175,2175,2175,0
20240628,152500,24466645,2175,2175,2175,2175,0
20240628,152400,24466645,2175,2175,2175,2175,0
20240628,152300,24466645,2175,2175,2175,2175,0
20240628,152200,24466645,2175,2175,2175,2175,0
20240628,152100,24466645,2175,2175,2175,2175,0
20240628,152000,24466645,2175,2175,2175,2175,0
20240628,151900,24466645,2175,2175,2175,2175,0
20240628,151800,24466645,2175,2175,2175,2175,0
20240628,151700,24466645,2175,2170,2175,2170,2
20240628,151600,24462300,2190,2190,2190,2190,0
20240628,151500,24462300,2190,2190,2190,2190,0
20240628,151400,24462300,2190,2190,2190,2190,0
20240628,151300,24462300,2190,2190,2190,2190,0
20240628,151200,24462300,2190,2190,2190,2190,0
20240628,151100,24462300,2190,2190,2190,2190,0
20240628,151000,24462300,2190,2190,2190,2190,0
20240628,150900,24462300,2190,2190,2190,2190,0
20240628,150800,24462300,2190,2190,2190,2190,0
20240628,150700,24462300,2190,2190,2190,2190,0
20240628,150600,24462300,2190,2190,2190,2190,0
20240628,150500,24462300,2190,2190,2190,2190,0
20240628,150400,24462300,2190,2190,2190,2190,0
20240628,150300,24462300,2190,2190,2190,2190,0
20240628,150200,24462300,2190,2190,2190,2190,0
20240628,150100,24462300,2190,2190,2190,2190,0
20240628,150000,24462300,2190,2190,2190,2185,143
20240628,145900,24149220,2185,2185,2185,2185,0
20240628,145800,24149220,2185,2185,2185,2185,0
20240628,145700,24149220,2185,2185,2185,2185,0
20240628,145600,24149220,2185,2185,2185,2185,0
20240628,145500,24149220,2185,2185,2185,2185,0
20240628,145400,24149220,2185,2185,2190,2185,261
20240628,145300,23578430,2180,2180,2180,2180,0
20240628,145200,23578430,2180,2180,2180,2180,0
20240628,145100,23578430,2180,2180,2180,2180,0
20240628,145000,23578430,2180,2180,2180,2180,0
20240628,144900,23578430,2180,2180,2180,2180,5
20240628,144800,23567530,2175,2175,2175,2175,0
20240628,144700,23567530,2175,2175,2175,2175,0
20240628,144600,23567530,2175,2175,2175,2175,0
20240628,144500,23567530,2175,2175,2175,2175,0
20240628,144400,23567530,2175,2175,2175,2175,0
20240628,144300,23567530,2175,2175,2175,2175,1
20240628,144200,23565355,2165,2185,2185,2165,2712
20240628,144100,17674405,2190,2190,2190,2190,0
20240628,144000,17674405,2190,2190,2190,2190,0
20240628,143900,17674405,2190,2190,2190,2190,0
20240628,143800,17674405,2190,2190,2190,2190,126
20240628,143700,17398465,2185,2185,2185,2185,0
20240628,143600,17398465,2185,2185,2185,2185,0
20240628,143500,17398465,2185,2185,2185,2185,75
20240628,143400,17234590,2185,2185,2185,2185,0
20240628,143300,17234590,2185,2185,2185,2185,1
20240628,143200,17232405,2190,2190,2190,2190,0
20240628,143100,17232405,2190,2190,2190,2190,0
20240628,143000,17232405,2190,2190,2190,2190,0
20240628,142900,17232405,2190,2190,2190,2190,0
20240628,142800,17232405,2190,2190,2190,2190,0
20240628,142700,17232405,2190,2190,2190,2190,0
20240628,142600,17232405,2190,2190,2190,2190,0
20240628,142500,17232405,2190,2190,2190,2190,0
20240628,142400,17232405,2190,2190,2190,2190,0
20240628,142300,17232405,2190,2190,2190,2190,117
20240628,142200,16976175,2185,2185,2185,2185,73
20240628,142100,16816670,2185,2185,2185,2185,0
20240628,142000,16816670,2185,2185,2185,2185,0
20240628,141900,16816670,2185,2185,2185,2185,0
20240628,141800,16816670,2185,2185,2185,2185,0
20240628,141700,16816670,2185,2185,2185,2185,0
20240628,141600,16816670,2185,2185,2185,2185,37
20240628,141500,16735825,2180,2180,2180,2180,0
20240628,141400,16735825,2180,2180,2180,2180,0
20240628,141300,16735825,2180,2185,2185,2180,92
20240628,141200,16534810,2190,2190,2190,2190,0
20240628,141100,16534810,2190,2190,2190,2190,76
20240628,141000,16368370,2190,2190,2190,2190,0
20240628,140900,16368370,2190,2190,2190,2190,0
20240628,140800,16368370,2190,2190,2190,2190,0
20240628,140700,16368370,2190,2190,2190,2190,0
20240628,140600,16368370,2190,2190,2190,2190,82
20240628,140500,16188790,2190,2190,2190,2190,0
20240628,140400,16188790,2190,2190,2190,2190,0
20240628,140300,16188790,2190,2190,2190,2190,0
20240628,140200,16188790,2190,2190,2190,2190,0
20240628,140100,16188790,2190,2190,2190,2190,0
20240628,140000,16188790,2190,2190,2190,2190,94
20240628,135900,15982930,2190,2190,2190,2190,0
20240628,135800,15982930,2190,2190,2190,2190,0
20240628,135700,15982930,2190,2190,2190,2190,0
20240628,135600,15982930,2190,2190,2190,2190,0
20240628,135500,15982930,2190,2190,2190,2190,73
20240628,135400,15823060,2190,2190,2190,2190,0
20240628,135300,15823060,2190,2190,2190,2190,0
20240628,135200,15823060,2190,2190,2190,2190,0
20240628,135100,15823060,2190,2190,2190,2190,0
20240628,135000,15823060,2190,2190,2190,2190,90
20240628,134900,15625960,2190,2190,2190,2190,0
20240628,134800,15625960,2190,2190,2190,2190,0
20240628,134700,15625960,2190,2190,2190,2190,0
20240628,134600,15625960,2190,2190,2190,2190,0
20240628,134500,15625960,2190,2190,2190,2190,0
20240628,134400,15625960,2190,2190,2190,2190,72
20240628,134300,15468280,2190,2190,2190,2190,0
20240628,134200,15468280,2190,2190,2190,2190,0
20240628,134100,15468280,2190,2190,2190,2190,0
20240628,134000,15468280,2190,2190,2190,2190,0
20240628,133900,15468280,2190,2190,2190,2190,73
20240628,133800,15308410,2190,2190,2190,2190,0
20240628,133700,15308410,2190,2190,2190,2190,0
20240628,133600,15308410,2190,2190,2190,2190,0
20240628,133500,15308410,2190,2190,2190,2190,0
20240628,133400,15308410,2190,2190,2190,2190,0
20240628,133300,15308410,2190,2190,2190,2190,74
20240628,133200,15146350,2190,2190,2190,2190,0
20240628,133100,15146350,2190,2190,2190,2190,0
20240628,133000,15146350,2190,2190,2190,2190,0
20240628,132900,15146350,2190,2190,2190,2190,0
20240628,132800,15146350,2190,2190,2190,2190,111
20240628,132700,14903260,2190,2190,2190,2190,0
20240628,132600,14903260,2190,2190,2190,2190,0
20240628,132500,14903260,2190,2190,2190,2190,0
20240628,132400,14903260,2190,2190,2190,2190,0
20240628,132300,14903260,2190,2190,2190,2190,75
20240628,132200,14739010,2190,2190,2190,2190,0
20240628,132100,14739010,2190,2190,2190,2190,0
20240628,132000,14739010,2190,2190,2190,2190,0
20240628,131900,14739010,2190,2190,2190,2190,0
20240628,131800,14739010,2190,2190,2190,2190,0
20240628,131700,14739010,2190,2190,2190,2190,76
20240628,131600,14572570,2190,2190,2190,2190,0
20240628,131500,14572570,2190,2190,2190,2190,0
20240628,131400,14572570,2190,2190,2190,2190,0
20240628,131300,14572570,2190,2190,2190,2190,0
20240628,131200,14572570,2190,2190,2190,2190,77
20240628,131100,14403940,2190,2190,2190,2190,0
20240628,131000,14403940,2190,2190,2190,2190,2
20240628,130900,14399560,2190,2190,2190,2190,0
20240628,130800,14399560,2190,2190,2190,2190,0
20240628,130700,14399560,2190,2190,2190,2190,92
20240628,130600,14198080,2190,2190,2190,2190,0
20240628,130500,14198080,2190,2190,2190,2190,0
20240628,130400,14198080,2190,2190,2190,2190,0
20240628,130300,14198080,2190,2190,2190,2190,0
20240628,130200,14198080,2190,2190,2190,2190,0
20240628,130100,14198080,2190,2190,2190,2190,98
20240628,130000,13983460,2190,2190,2190,2190,0
20240628,125900,13983460,2190,2190,2190,2190,0
20240628,125800,13983460,2190,2190,2190,2190,0
20240628,125700,13983460,2190,2190,2190,2190,0
20240628,125600,13983460,2190,2190,2190,2190,170
20240628,125500,13611160,2190,2190,2190,2190,0
20240628,125400,13611160,2190,2190,2190,2190,0
20240628,125300,13611160,2190,2190,2190,2190,0
20240628,125200,13611160,2190,2190,2190,2190,0
20240628,125100,13611160,2190,2190,2190,2190,0
20240628,125000,13611160,2190,2190,2190,2190,94
20240628,124900,13405300,2190,2190,2190,2190,0
20240628,124800,13405300,2190,2190,2190,2190,0
20240628,124700,13405300,2190,2190,2190,2190,0
20240628,124600,13405300,2190,2190,2190,2190,0
20240628,124500,13405300,2190,2190,2190,2190,101
20240628,124400,13184110,2190,2190,2190,2190,0
20240628,124300,13184110,2190,2190,2190,2190,0
20240628,124200,13184110,2190,2190,2190,2190,0
20240628,124100,13184110,2190,2190,2190,2190,0
20240628,124000,13184110,2190,2190,2190,2190,113
20240628,123900,12936640,2190,2190,2190,2190,0
20240628,123800,12936640,2190,2190,2190,2190,0
20240628,123700,12936640,2190,2190,2190,2190,0
20240628,123600,12936640,2190,2190,2190,2190,0
20240628,123500,12936640,2190,2190,2190,2190,0
20240628,123400,12936640,2190,2190,2190,2190,118
20240628,123300,12678220,2190,2190,2190,2190,0
20240628,123200,12678220,2190,2190,2190,2190,0
20240628,123100,12678220,2190,2190,2190,2190,0
20240628,123000,12678220,2190,2190,2190,2190,0
20240628,122900,12678220,2190,2190,2190,2190,80
20240628,122800,12503020,2190,2190,2190,2190,0
20240628,122700,12503020,2190,2190,2190,2190,0
20240628,122600,12503020,2190,2190,2190,2190,0
20240628,122500,12503020,2190,2190,2190,2190,0
20240628,122400,12503020,2190,2190,2190,2190,73
20240628,122300,12343150,2190,2190,2190,2190,0
20240628,122200,12343150,2190,2190,2190,2190,0
20240628,122100,12343150,2190,2190,2190,2190,0
20240628,122000,12343150,2190,2190,2190,2190,0
20240628,121900,12343150,2190,2190,2190,2190,0
20240628,121800,12343150,2190,2190,2190,2190,75
20240628,121700,12178900,2190,2190,2190,2190,0
20240628,121600,12178900,2190,2190,2190,2190,0
20240628,121500,12178900,2190,2190,2190,2190,0
20240628,121400,12178900,2190,2190,2190,2190,0
20240628,121300,12178900,2190,2190,2190,2190,107
20240628,121200,11944570,2190,2190,2190,2190,0
20240628,121100,11944570,2190,2190,2190,2190,0
20240628,121000,11944570,2190,2190,2190,2190,0
20240628,120900,11944570,2190,2190,2190,2190,0
20240628,120800,11944570,2190,2190,2190,2190,0
20240628,120700,11944570,2190,2190,2190,2190,79
20240628,120600,11771560,2190,2190,2190,2190,0
20240628,120500,11771560,2190,2190,2190,2190,0
20240628,120400,11771560,2190,2190,2190,2190,0
20240628,120300,11771560,2190,2190,2190,2190,0
20240628,120200,11771560,2190,2190,2190,2190,91
20240628,120100,11572270,2190,2190,2190,2190,0
20240628,120000,11572270,2190,2190,2190,2190,0
20240628,115900,11572270,2190,2190,2190,2190,0
20240628,115800,11572270,2190,2190,2190,2190,0
20240628,115700,11572270,2190,2190,2190,2190,98
20240628,115600,11357650,2190,2190,2190,2190,0
20240628,115500,11357650,2190,2190,2190,2190,0
20240628,115400,11357650,2190,2190,2190,2190,0
20240628,115300,11357650,2190,2190,2190,2190,0
20240628,115200,11357650,2190,2190,2190,2190,0
20240628,115100,11357650,2190,2190,2190,2190,109
20240628,115000,11118940,2190,2190,2190,2190,0
20240628,114900,11118940,2190,2190,2190,2190,0
20240628,114800,11118940,2190,2190,2190,2190,0
20240628,114700,11118940,2190,2190,2190,2190,0
20240628,114600,11118940,2190,2190,2190,2190,72
20240628,114500,10961260,2190,2190,2190,2190,0
20240628,114400,10961260,2190,2190,2190,2190,0
20240628,114300,10961260,2190,2190,2190,2190,0
20240628,114200,10961260,2190,2190,2190,2190,0
20240628,114100,10961260,2190,2190,2190,2190,0
20240628,114000,10961260,2190,2190,2190,2190,71
20240628,113900,10805770,2190,2190,2190,2190,0
20240628,113800,10805770,2190,2190,2190,2190,0
20240628,113700,10805770,2190,2190,2190,2190,0
20240628,113600,10805770,2190,2190,2190,2190,0
20240628,113500,10805770,2190,2190,2190,2190,112
20240628,113400,10560490,2190,2190,2190,2190,0
20240628,113300,10560490,2190,2190,2190,2190,0
20240628,113200,10560490,2190,2190,2190,2190,0
20240628,113100,10560490,2190,2190,2190,2190,0
20240628,113000,10560490,2190,2190,2190,2190,91
20240628,112900,10361200,2190,2190,2190,2190,0
20240628,112800,10361200,2190,2190,2190,2190,0
20240628,112700,10361200,2190,2190,2190,2190,0
20240628,112600,10361200,2190,2190,2190,2190,0
20240628,112500,10361200,2190,2190,2190,2190,0
20240628,112400,10361200,2190,2190,2190,2190,85
20240628,112300,10175050,2185,2185,2185,2185,0
20240628,112200,10175050,2185,2185,2185,2185,0
20240628,112100,10175050,2185,2185,2185,2185,0
20240628,112000,10175050,2185,2185,2185,2185,1
20240628,111900,10172865,2190,2190,2190,2190,102
20240628,111800,9949485,2190,2190,2190,2190,0
20240628,111700,9949485,2190,2190,2190,2190,0
20240628,111600,9949485,2190,2190,2190,2190,0
20240628,111500,9949485,2190,2190,2190,2190,0
20240628,111400,9949485,2190,2190,2190,2190,95
20240628,111300,9741435,2190,2190,2190,2190,0
20240628,111200,9741435,2190,2190,2190,2190,0
20240628,111100,9741435,2190,2190,2190,2190,0
20240628,111000,9741435,2190,2190,2190,2190,0
20240628,110900,9741435,2190,2190,2190,2190,0
20240628,110800,9741435,2190,2190,2190,2190,82
20240628,110700,9561855,2185,2185,2185,2185,0
20240628,110600,9561855,2185,2185,2185,2185,0
20240628,110500,9561855,2185,2185,2185,2185,0
20240628,110400,9561855,2185,2185,2185,2185,1
20240628,110300,9559670,2190,2190,2190,2190,111
20240628,110200,9316580,2185,2185,2185,2185,0
20240628,110100,9316580,2185,2185,2185,2185,0
20240628,110000,9316580,2185,2185,2185,2185,1
20240628,105900,9314395,2190,2190,2190,2190,0
20240628,105800,9314395,2190,2190,2190,2190,0
20240628,105700,9314395,2190,2190,2190,2190,111
20240628,105600,9071305,2175,2175,2175,2175,0
20240628,105500,9071305,2175,2175,2175,2175,0
20240628,105400,9071305,2175,2175,2175,2175,0
20240628,105300,9071305,2175,2175,2175,2175,0
20240628,105200,9071305,2175,2175,2175,2175,0
20240628,105100,9071305,2175,2175,2175,2175,1
20240628,105000,9069130,2190,2190,2190,2190,0
20240628,104900,9069130,2190,2190,2190,2190,166
20240628,104800,8705590,2190,2190,2190,2190,0
20240628,104700,8705590,2190,2190,2190,2190,116
20240628,104600,8451550,2190,2190,2190,2190,0
20240628,104500,8451550,2190,2190,2190,2190,0
20240628,104400,8451550,2190,2190,2190,2190,0
20240628,104300,8451550,2190,2190,2190,2190,0
20240628,104200,8451550,2190,2190,2190,2190,0
20240628,104100,8451550,2190,2190,2190,2190,76
20240628,104000,8285110,2185,2185,2185,2185,0
20240628,103900,8285110,2185,2185,2185,2185,0
20240628,103800,8285110,2185,2185,2185,2185,0
20240628,103700,8285110,2185,2185,2185,2185,0
20240628,103600,8285110,2185,2185,2185,2185,1
20240628,103500,8282925,2175,2175,2175,2175,0
20240628,103400,8282925,2175,2175,2175,2175,0
20240628,103300,8282925,2175,2175,2175,2175,0
20240628,103200,8282925,2175,2175,2175,2175,0
20240628,103100,8282925,2175,2175,2175,2175,0
20240628,103000,8282925,2175,2175,2175,2175,0
20240628,102900,8282925,2175,2175,2175,2175,0
20240628,102800,8282925,2175,2180,2180,2175,1924
20240628,102700,4098080,2185,2185,2185,2185,0
20240628,102600,4098080,2185,2185,2185,2185,99
20240628,102500,3881765,2185,2185,2185,2185,1
20240628,102400,3879580,2190,2190,2190,2190,0
20240628,102300,3879580,2190,2190,2190,2190,0
20240628,102200,3879580,2190,2190,2190,2190,0
20240628,102100,3879580,2190,2190,2190,2190,0
20240628,102000,3879580,2190,2190,2190,2190,540
20240628,101900,2696980,2200,2200,2200,2200,0
20240628,101800,2696980,2200,2200,2200,2200,0
20240628,101700,2696980,2200,2200,2200,2200,0
20240628,101600,2696980,2200,2200,2200,2200,0
20240628,101500,2696980,2200,2200,2200,2200,0
20240628,101400,2696980,2200,2200,2200,2200,0
20240628,101300,2696980,2200,2200,2200,2200,0
20240628,101200,2696980,2200,2200,2200,2200,0
20240628,101100,2696980,2200,2200,2200,2200,0
20240628,101000,2696980,2200,2200,2200,2200,0
20240628,100900,2696980,2200,2200,2200,2200,0
20240628,100800,2696980,2200,2200,2200,2200,0
20240628,100700,2696980,2200,2200,2200,2200,0
20240628,100600,2696980,2200,2200,2200,2200,0
20240628,100500,2696980,2200,2200,2200,2200,0
20240628,100400,2696980,2200,2200,2200,2200,0
20240628,100300,2696980,2200,2200,2200,2200,0
20240628,100200,2696980,2200,2200,2200,2200,0
20240628,100100,2696980,2200,2200,2200,2200,0
20240628,100000,2696980,2200,2200,2200,2200,0
20240628,095900,2696980,2200,2200,2200,2200,0
20240628,095800,2696980,2200,2200,2200,2200,0
20240628,095700,2696980,2200,2200,2200,2200,0
20240628,095600,2696980,2200,2195,2200,2195,4
20240628,095500,2688185,2190,2190,2190,2190,0
20240628,095400,2688185,2190,2190,2190,2190,0
20240628,095300,2688185,2190,2190,2190,2190,1
20240628,095200,2685995,2200,2200,2200,2200,0
20240628,095100,2685995,2200,2200,2200,2200,0
20240628,095000,2685995,2200,2200,2200,2200,0
20240628,094900,2685995,2200,2200,2200,2200,0
20240628,094800,2685995,2200,2200,2200,2200,0
20240628,094700,2685995,2200,2200,2200,2200,0
20240628,094600,2685995,2200,2200,2200,2200,0
20240628,094500,2685995,2200,2200,2200,2200,0
20240628,094400,2685995,2200,2190,2200,2190,211
20240628,094300,2222785,2185,2190,2190,2185,339
20240628,094200,1481930,2190,2190,2190,2190,0
20240628,094100,1481930,2190,2190,2190,2190,40
20240628,094000,1394330,2190,2190,2190,2190,0
20240628,093900,1394330,2190,2190,2190,2190,60
20240628,093800,1262930,2190,2190,2190,2190,0
20240628,093700,1262930,2190,2190,2190,2190,0
20240628,093600,1262930,2190,2190,2190,2190,0
20240628,093500,1262930,2190,2190,2190,2190,0
20240628,093400,1262930,2190,2190,2190,2190,81
20240628,093300,1085540,2190,2190,2190,2190,0
20240628,093200,1085540,2190,2190,2190,2190,0
20240628,093100,1085540,2190,2190,2190,2190,37
20240628,093000,1004510,2190,2190,2190,2190,26
20240628,092900,947570,2190,2190,2190,2190,0
20240628,092800,947570,2190,2190,2190,2190,1
20240628,092700,945380,2190,2190,2190,2190,62
20240628,092600,809600,2190,2190,2190,2190,0
20240628,092500,809600,2190,2190,2190,2190,0
20240628,092400,809600,2190,2185,2190,2185,188
20240628,092300,398515,2190,2190,2190,2190,0
20240628,092200,398515,2190,2190,2190,2190,0
20240628,092100,398515,2190,2190,2190,2190,0
20240628,092000,398515,2190,2190,2190,2190,28
20240628,091900,337195,2190,2190,2190,2190,0
20240628,091800,337195,2190,2190,2190,2190,33
20240628,091700,264925,2190,2190,2190,2190,0
20240628,091600,264925,2190,2190,2190,2190,32
20240628,091500,194845,2190,2190,2190,2190,27
20240628,091400,135715,2190,2190,2190,2190,0
20240628,091300,135715,2190,2190,2190,2190,30
20240628,091200,70015,2180,2180,2180,2180,0
20240628,091100,70015,2180,2180,2180,2180,0
20240628,091000,70015,2180,2180,2180,2180,0
20240628,090900,70015,2180,2175,2180,2175,2
20240628,090800,65660,2190,2190,2190,2190,0
20240628,090700,65660,2190,2190,2190,2190,0
20240628,090600,65660,2190,2180,2190,2180,30
20240628,090500,0,2170,2170,2170,2170,0
20240628,090400,0,2170,2170,2170,2170,0
20240628,090300,0,2170,2170,2170,2170,0
20240628,090200,0,2170,2170,2170,2170,0
20240628,090100,0,2170,2170,2170,2170,0
20240628,090000,0,2170,2170,2170,2170,0