KissMeData/039340/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,192600,61327270,5750,5750,5750,5750,1502
20240628,192500,61327270,5750,5750,5750,5750,0
20240628,192400,61327270,5750,5750,5750,5750,0
20240628,192300,61327270,5750,5750,5750,5750,0
20240628,192200,61327270,5750,5750,5750,5750,0
20240628,192100,61327270,5750,5750,5750,5750,0
20240628,192000,61327270,5750,5750,5750,5750,0
20240628,191900,61327270,5750,5750,5750,5750,0
20240628,191800,61327270,5750,5750,5750,5750,0
20240628,191700,61327270,5750,5750,5750,5750,0
20240628,191600,61327270,5750,5750,5750,5750,0
20240628,191500,61327270,5750,5750,5750,5750,0
20240628,191400,61327270,5750,5750,5750,5750,0
20240628,191300,61327270,5750,5750,5750,5750,0
20240628,191200,61327270,5750,5750,5750,5750,0
20240628,191100,61327270,5750,5750,5750,5750,0
20240628,191000,61327270,5750,5750,5750,5750,0
20240628,190900,61327270,5750,5750,5750,5750,0
20240628,190800,61327270,5750,5750,5750,5750,0
20240628,190700,61327270,5750,5750,5750,5750,0
20240628,190600,61327270,5750,5750,5750,5750,0
20240628,190500,61327270,5750,5750,5750,5750,0
20240628,190400,61327270,5750,5750,5750,5750,0
20240628,190300,61327270,5750,5750,5750,5750,0
20240628,190200,61327270,5750,5750,5750,5750,0
20240628,190100,61327270,5750,5750,5750,5750,0
20240628,190000,61327270,5750,5750,5750,5750,0
20240628,185900,61327270,5750,5750,5750,5750,0
20240628,185800,61327270,5750,5750,5750,5750,0
20240628,185700,61327270,5750,5750,5750,5750,0
20240628,185600,61327270,5750,5750,5750,5750,1502
20240628,185500,61327270,5750,5750,5750,5750,0
20240628,185400,61327270,5750,5750,5750,5750,0
20240628,185300,61327270,5750,5750,5750,5750,0
20240628,185200,61327270,5750,5750,5750,5750,0
20240628,185100,61327270,5750,5750,5750,5750,0
20240628,185000,61327270,5750,5750,5750,5750,0
20240628,184900,61327270,5750,5750,5750,5750,0
20240628,184800,61327270,5750,5750,5750,5750,0
20240628,184700,61327270,5750,5750,5750,5750,0
20240628,184600,61327270,5750,5750,5750,5750,0
20240628,184500,61327270,5750,5750,5750,5750,0
20240628,184400,61327270,5750,5750,5750,5750,0
20240628,184300,61327270,5750,5750,5750,5750,0
20240628,184200,61327270,5750,5750,5750,5750,0
20240628,184100,61327270,5750,5750,5750,5750,0
20240628,184000,61327270,5750,5750,5750,5750,0
20240628,183900,61327270,5750,5750,5750,5750,0
20240628,183800,61327270,5750,5750,5750,5750,0
20240628,183700,61327270,5750,5750,5750,5750,0
20240628,183600,61327270,5750,5750,5750,5750,0
20240628,183500,61327270,5750,5750,5750,5750,0
20240628,183400,61327270,5750,5750,5750,5750,0
20240628,183300,61327270,5750,5750,5750,5750,0
20240628,183200,61327270,5750,5750,5750,5750,0
20240628,183100,61327270,5750,5750,5750,5750,0
20240628,183000,61327270,5750,5750,5750,5750,0
20240628,182900,61327270,5750,5750,5750,5750,0
20240628,182800,61327270,5750,5750,5750,5750,0
20240628,182700,61327270,5750,5750,5750,5750,0
20240628,182600,61327270,5750,5750,5750,5750,1502
20240628,182500,61327270,5750,5750,5750,5750,0
20240628,182400,61327270,5750,5750,5750,5750,0
20240628,182300,61327270,5750,5750,5750,5750,0
20240628,182200,61327270,5750,5750,5750,5750,0
20240628,182100,61327270,5750,5750,5750,5750,0
20240628,182000,61327270,5750,5750,5750,5750,0
20240628,181900,61327270,5750,5750,5750,5750,0
20240628,181800,61327270,5750,5750,5750,5750,0
20240628,181700,61327270,5750,5750,5750,5750,0
20240628,181600,61327270,5750,5750,5750,5750,0
20240628,181500,61327270,5750,5750,5750,5750,0
20240628,181400,61327270,5750,5750,5750,5750,0
20240628,181300,61327270,5750,5750,5750,5750,0
20240628,181200,61327270,5750,5750,5750,5750,0
20240628,181100,61327270,5750,5750,5750,5750,0
20240628,181000,61327270,5750,5750,5750,5750,0
20240628,180900,61327270,5750,5750,5750,5750,0
20240628,180800,61327270,5750,5750,5750,5750,0
20240628,180700,61327270,5750,5750,5750,5750,0
20240628,180600,61327270,5750,5750,5750,5750,0
20240628,180500,61327270,5750,5750,5750,5750,0
20240628,180400,61327270,5750,5750,5750,5750,0
20240628,180300,61327270,5750,5750,5750,5750,0
20240628,180200,61327270,5750,5750,5750,5750,0
20240628,180100,61327270,5750,5750,5750,5750,0
20240628,180000,61327270,5750,5750,5750,5750,0
20240628,175900,61327270,5750,5750,5750,5750,0
20240628,175800,61327270,5750,5750,5750,5750,0
20240628,175700,61327270,5750,5750,5750,5750,0
20240628,175600,61327270,5750,5750,5750,5750,1502
20240628,175500,61327270,5750,5750,5750,5750,0
20240628,175400,61327270,5750,5750,5750,5750,0
20240628,175300,61327270,5750,5750,5750,5750,0
20240628,175200,61327270,5750,5750,5750,5750,0
20240628,175100,61327270,5750,5750,5750,5750,0
20240628,175000,61327270,5750,5750,5750,5750,0
20240628,174900,61327270,5750,5750,5750,5750,0
20240628,174800,61327270,5750,5750,5750,5750,0
20240628,174700,61327270,5750,5750,5750,5750,0
20240628,174600,61327270,5750,5750,5750,5750,0
20240628,174500,61327270,5750,5750,5750,5750,0
20240628,174400,61327270,5750,5750,5750,5750,0
20240628,174300,61327270,5750,5750,5750,5750,0
20240628,174200,61327270,5750,5750,5750,5750,0
20240628,174100,61327270,5750,5750,5750,5750,0
20240628,174000,61327270,5750,5750,5750,5750,0
20240628,173900,61327270,5750,5750,5750,5750,0
20240628,173800,61327270,5750,5750,5750,5750,0
20240628,173700,61327270,5750,5750,5750,5750,0
20240628,173600,61327270,5750,5750,5750,5750,0
20240628,173500,61327270,5750,5750,5750,5750,0
20240628,173400,61327270,5750,5750,5750,5750,0
20240628,173300,61327270,5750,5750,5750,5750,0
20240628,173200,61327270,5750,5750,5750,5750,0
20240628,173100,61327270,5750,5750,5750,5750,0
20240628,173000,61327270,5750,5750,5750,5750,0
20240628,172900,61327270,5750,5750,5750,5750,0
20240628,172800,61327270,5750,5750,5750,5750,0
20240628,172700,61327270,5750,5750,5750,5750,0
20240628,172600,61327270,5750,5750,5750,5750,1502
20240628,172500,61327270,5750,5750,5750,5750,0
20240628,172400,61327270,5750,5750,5750,5750,0
20240628,172300,61327270,5750,5750,5750,5750,0
20240628,172200,61327270,5750,5750,5750,5750,0
20240628,172100,61327270,5750,5750,5750,5750,0
20240628,172000,61327270,5750,5750,5750,5750,0
20240628,171900,61327270,5750,5750,5750,5750,0
20240628,171800,61327270,5750,5750,5750,5750,0
20240628,171700,61327270,5750,5750,5750,5750,0
20240628,171600,61327270,5750,5750,5750,5750,0
20240628,171500,61327270,5750,5750,5750,5750,0
20240628,171400,61327270,5750,5750,5750,5750,0
20240628,171300,61327270,5750,5750,5750,5750,0
20240628,171200,61327270,5750,5750,5750,5750,0
20240628,171100,61327270,5750,5750,5750,5750,0
20240628,171000,61327270,5750,5750,5750,5750,0
20240628,170900,61327270,5750,5750,5750,5750,0
20240628,170800,61327270,5750,5750,5750,5750,0
20240628,170700,61327270,5750,5750,5750,5750,0
20240628,170600,61327270,5750,5750,5750,5750,0
20240628,170500,61327270,5750,5750,5750,5750,0
20240628,170400,61327270,5750,5750,5750,5750,0
20240628,170300,61327270,5750,5750,5750,5750,0
20240628,170200,61327270,5750,5750,5750,5750,0
20240628,170100,61327270,5750,5750,5750,5750,0
20240628,170000,61327270,5750,5750,5750,5750,0
20240628,165900,61327270,5750,5750,5750,5750,0
20240628,165800,61327270,5750,5750,5750,5750,0
20240628,165700,61327270,5750,5750,5750,5750,0
20240628,165600,61327270,5750,5750,5750,5750,1502
20240628,165500,61327270,5750,5750,5750,5750,0
20240628,165400,61327270,5750,5750,5750,5750,0
20240628,165300,61327270,5750,5750,5750,5750,0
20240628,165200,61327270,5750,5750,5750,5750,0
20240628,165100,61327270,5750,5750,5750,5750,0
20240628,165000,61327270,5750,5750,5750,5750,0
20240628,164900,61327270,5750,5750,5750,5750,0
20240628,164800,61327270,5750,5750,5750,5750,0
20240628,164700,61327270,5750,5750,5750,5750,0
20240628,164600,61327270,5750,5750,5750,5750,0
20240628,164500,61327270,5750,5750,5750,5750,0
20240628,164400,61327270,5750,5750,5750,5750,0
20240628,164300,61327270,5750,5750,5750,5750,0
20240628,164200,61327270,5750,5750,5750,5750,0
20240628,164100,61327270,5750,5750,5750,5750,0
20240628,164000,61327270,5750,5750,5750,5750,0
20240628,163900,61327270,5750,5750,5750,5750,0
20240628,163800,61327270,5750,5750,5750,5750,0
20240628,163700,61327270,5750,5750,5750,5750,0
20240628,163600,61327270,5750,5750,5750,5750,0
20240628,163500,61327270,5750,5750,5750,5750,0
20240628,163400,61327270,5750,5750,5750,5750,0
20240628,163300,61327270,5750,5750,5750,5750,0
20240628,163200,61327270,5750,5750,5750,5750,0
20240628,163100,61327270,5750,5750,5750,5750,0
20240628,163000,61327270,5750,5750,5750,5750,0
20240628,162900,61327270,5750,5750,5750,5750,0
20240628,162800,61327270,5750,5750,5750,5750,0
20240628,162700,61327270,5750,5750,5750,5750,0
20240628,162600,61327270,5750,5750,5750,5750,1502
20240628,162500,61327270,5750,5750,5750,5750,0
20240628,162400,61327270,5750,5750,5750,5750,0
20240628,162300,61327270,5750,5750,5750,5750,0
20240628,162200,61327270,5750,5750,5750,5750,0
20240628,162100,61327270,5750,5750,5750,5750,0
20240628,162000,61327270,5750,5750,5750,5750,0
20240628,161900,61327270,5750,5750,5750,5750,0
20240628,161800,61327270,5750,5750,5750,5750,0
20240628,161700,61327270,5750,5750,5750,5750,0
20240628,161600,61327270,5750,5750,5750,5750,0
20240628,161500,61327270,5750,5750,5750,5750,0
20240628,161400,61327270,5750,5750,5750,5750,0
20240628,161300,61327270,5750,5750,5750,5750,0
20240628,161200,61327270,5750,5750,5750,5750,0
20240628,161100,61327270,5750,5750,5750,5750,0
20240628,161000,61327270,5750,5750,5750,5750,0
20240628,160900,61327270,5750,5750,5750,5750,0
20240628,160800,61327270,5750,5750,5750,5750,0
20240628,160700,61327270,5750,5750,5750,5750,0
20240628,160600,61327270,5750,5750,5750,5750,0
20240628,160500,61327270,5750,5750,5750,5750,0
20240628,160400,61327270,5750,5750,5750,5750,0
20240628,160300,61327270,5750,5750,5750,5750,0
20240628,160200,61327270,5750,5750,5750,5750,0
20240628,160100,61327270,5750,5750,5750,5750,0
20240628,160000,61327270,5750,5750,5750,5750,0
20240628,155900,61327270,5750,5750,5750,5750,0
20240628,155800,61327270,5750,5750,5750,5750,0
20240628,155700,61327270,5750,5750,5750,5750,0
20240628,155600,61327270,5750,5750,5750,5750,1502
20240628,155500,61327270,5750,5750,5750,5750,0
20240628,155400,61327270,5750,5750,5750,5750,0
20240628,155300,61327270,5750,5750,5750,5750,0
20240628,155200,61327270,5750,5750,5750,5750,0
20240628,155100,61327270,5750,5750,5750,5750,0
20240628,155000,61327270,5750,5750,5750,5750,0
20240628,154900,61327270,5750,5750,5750,5750,0
20240628,154800,61327270,5750,5750,5750,5750,0
20240628,154700,61327270,5750,5750,5750,5750,0
20240628,154600,61327270,5750,5750,5750,5750,0
20240628,154500,61327270,5750,5750,5750,5750,0
20240628,154400,61327270,5750,5750,5750,5750,0
20240628,154300,61327270,5750,5750,5750,5750,0
20240628,154200,61327270,5750,5750,5750,5750,0
20240628,154100,61327270,5750,5750,5750,5750,0
20240628,154000,61327270,5750,5750,5750,5750,0
20240628,153900,61327270,5750,5750,5750,5750,0
20240628,153800,61327270,5750,5750,5750,5750,0
20240628,153700,61327270,5750,5750,5750,5750,0
20240628,153600,61327270,5750,5750,5750,5750,0
20240628,153500,61327270,5750,5750,5750,5750,0
20240628,153400,61327270,5750,5750,5750,5750,0
20240628,153300,61327270,5750,5750,5750,5750,0
20240628,153200,61327270,5750,5750,5750,5750,0
20240628,153100,61327270,5750,5750,5750,5750,0
20240628,153000,61327270,5750,5750,5750,5750,1502
20240628,152900,52690770,5760,5760,5760,5760,0
20240628,152800,52690770,5760,5760,5760,5760,0
20240628,152700,52690770,5760,5760,5760,5760,0
20240628,152600,52690770,5760,5760,5760,5760,0
20240628,152500,52690770,5760,5760,5760,5760,0
20240628,152400,52690770,5760,5760,5760,5760,0
20240628,152300,52690770,5760,5760,5760,5760,0
20240628,152200,52690770,5760,5760,5760,5760,0
20240628,152100,52690770,5760,5760,5760,5760,0
20240628,152000,52690770,5760,5760,5760,5760,0
20240628,151900,52690770,5760,5730,5760,5730,1308
20240628,151800,45180910,5730,5720,5730,5720,200
20240628,151700,44035700,5720,5720,5720,5720,0
20240628,151600,44035700,5720,5720,5720,5720,1
20240628,151500,44029980,5720,5720,5720,5720,0
20240628,151400,44029980,5720,5720,5720,5720,0
20240628,151300,44029980,5720,5720,5720,5720,0
20240628,151200,44029980,5720,5720,5720,5720,0
20240628,151100,44029980,5720,5720,5720,5720,0
20240628,151000,44029980,5720,5720,5720,5720,0
20240628,150900,44029980,5720,5720,5720,5720,0
20240628,150800,44029980,5720,5720,5720,5720,19
20240628,150700,43921300,5720,5720,5720,5720,0
20240628,150600,43921300,5720,5710,5720,5710,101
20240628,150500,43344580,5720,5720,5720,5710,97
20240628,150400,42790690,5710,5720,5720,5710,6
20240628,150300,42756420,5700,5700,5700,5700,1
20240628,150200,42750720,5720,5720,5720,5710,3
20240628,150100,42733570,5700,5710,5720,5700,3
20240628,150000,42716440,5720,5720,5720,5720,0
20240628,145900,42716440,5720,5720,5720,5720,1
20240628,145800,42710720,5700,5700,5700,5700,0
20240628,145700,42710720,5700,5700,5720,5700,89
20240628,145600,42201680,5720,5720,5720,5720,0
20240628,145500,42201680,5720,5720,5720,5720,0
20240628,145400,42201680,5720,5720,5720,5720,0
20240628,145300,42201680,5720,5720,5720,5720,0
20240628,145200,42201680,5720,5720,5720,5720,11
20240628,145100,42138760,5710,5710,5710,5710,4
20240628,145000,42115920,5730,5730,5730,5730,0
20240628,144900,42115920,5730,5730,5730,5730,0
20240628,144800,42115920,5730,5730,5730,5730,0
20240628,144700,42115920,5730,5730,5730,5730,0
20240628,144600,42115920,5730,5730,5730,5730,0
20240628,144500,42115920,5730,5730,5730,5730,0
20240628,144400,42115920,5730,5730,5730,5730,0
20240628,144300,42115920,5730,5730,5730,5730,0
20240628,144200,42115920,5730,5730,5730,5730,0
20240628,144100,42115920,5730,5730,5730,5730,0
20240628,144000,42115920,5730,5730,5730,5730,0
20240628,143900,42115920,5730,5730,5730,5730,0
20240628,143800,42115920,5730,5730,5730,5730,0
20240628,143700,42115920,5730,5730,5730,5730,0
20240628,143600,42115920,5730,5730,5730,5730,0
20240628,143500,42115920,5730,5730,5730,5730,0
20240628,143400,42115920,5730,5730,5730,5730,0
20240628,143300,42115920,5730,5730,5730,5730,0
20240628,143200,42115920,5730,5730,5730,5730,0
20240628,143100,42115920,5730,5730,5730,5730,0
20240628,143000,42115920,5730,5730,5730,5730,0
20240628,142900,42115920,5730,5730,5730,5730,0
20240628,142800,42115920,5730,5730,5730,5730,0
20240628,142700,42115920,5730,5730,5730,5730,0
20240628,142600,42115920,5730,5730,5730,5730,0
20240628,142500,42115920,5730,5730,5730,5730,0
20240628,142400,42115920,5730,5730,5730,5730,0
20240628,142300,42115920,5730,5730,5730,5730,0
20240628,142200,42115920,5730,5730,5730,5730,0
20240628,142100,42115920,5730,5730,5730,5730,0
20240628,142000,42115920,5730,5730,5730,5730,0
20240628,141900,42115920,5730,5730,5730,5730,0
20240628,141800,42115920,5730,5730,5730,5730,0
20240628,141700,42115920,5730,5730,5730,5730,0
20240628,141600,42115920,5730,5730,5730,5730,0
20240628,141500,42115920,5730,5730,5730,5730,0
20240628,141400,42115920,5730,5730,5730,5730,0
20240628,141300,42115920,5730,5730,5730,5730,0
20240628,141200,42115920,5730,5730,5730,5730,0
20240628,141100,42115920,5730,5730,5730,5730,0
20240628,141000,42115920,5730,5730,5730,5730,0
20240628,140900,42115920,5730,5730,5730,5730,0
20240628,140800,42115920,5730,5730,5730,5730,0
20240628,140700,42115920,5730,5730,5730,5730,0
20240628,140600,42115920,5730,5730,5730,5730,0
20240628,140500,42115920,5730,5730,5730,5730,0
20240628,140400,42115920,5730,5730,5730,5730,0
20240628,140300,42115920,5730,5730,5730,5730,0
20240628,140200,42115920,5730,5730,5730,5730,0
20240628,140100,42115920,5730,5730,5730,5730,0
20240628,140000,42115920,5730,5730,5730,5730,0
20240628,135900,42115920,5730,5730,5730,5730,0
20240628,135800,42115920,5730,5730,5730,5730,0
20240628,135700,42115920,5730,5730,5730,5730,0
20240628,135600,42115920,5730,5730,5730,5730,0
20240628,135500,42115920,5730,5730,5730,5730,0
20240628,135400,42115920,5730,5730,5730,5730,0
20240628,135300,42115920,5730,5730,5730,5730,0
20240628,135200,42115920,5730,5730,5730,5730,0
20240628,135100,42115920,5730,5730,5730,5730,0
20240628,135000,42115920,5730,5730,5730,5730,0
20240628,134900,42115920,5730,5730,5730,5730,0
20240628,134800,42115920,5730,5730,5730,5730,0
20240628,134700,42115920,5730,5730,5730,5730,0
20240628,134600,42115920,5730,5730,5730,5730,0
20240628,134500,42115920,5730,5730,5730,5730,0
20240628,134400,42115920,5730,5730,5730,5730,0
20240628,134300,42115920,5730,5730,5730,5730,0
20240628,134200,42115920,5730,5730,5730,5730,0
20240628,134100,42115920,5730,5730,5730,5730,0
20240628,134000,42115920,5730,5730,5730,5730,0
20240628,133900,42115920,5730,5730,5730,5730,0
20240628,133800,42115920,5730,5730,5730,5730,0
20240628,133700,42115920,5730,5730,5730,5730,0
20240628,133600,42115920,5730,5730,5730,5730,0
20240628,133500,42115920,5730,5730,5730,5730,0
20240628,133400,42115920,5730,5730,5730,5730,0
20240628,133300,42115920,5730,5730,5730,5730,0
20240628,133200,42115920,5730,5730,5730,5730,0
20240628,133100,42115920,5730,5730,5730,5730,0
20240628,133000,42115920,5730,5730,5730,5730,0
20240628,132900,42115920,5730,5730,5730,5730,5
20240628,132800,42087270,5730,5730,5730,5730,0
20240628,132700,42087270,5730,5730,5730,5730,0
20240628,132600,42087270,5730,5730,5730,5730,0
20240628,132500,42087270,5730,5730,5730,5730,0
20240628,132400,42087270,5730,5730,5730,5730,0
20240628,132300,42087270,5730,5730,5730,5730,0
20240628,132200,42087270,5730,5730,5730,5730,0
20240628,132100,42087270,5730,5730,5730,5730,2
20240628,132000,42075810,5700,5700,5700,5700,0
20240628,131900,42075810,5700,5700,5700,5700,0
20240628,131800,42075810,5700,5700,5700,5700,0
20240628,131700,42075810,5700,5710,5710,5700,50
20240628,131600,41790690,5730,5730,5730,5730,0
20240628,131500,41790690,5730,5730,5730,5730,0
20240628,131400,41790690,5730,5730,5730,5730,0
20240628,131300,41790690,5730,5730,5730,5730,0
20240628,131200,41790690,5730,5730,5730,5730,0
20240628,131100,41790690,5730,5730,5730,5730,0
20240628,131000,41790690,5730,5730,5730,5730,0
20240628,130900,41790690,5730,5730,5730,5730,0
20240628,130800,41790690,5730,5730,5730,5730,0
20240628,130700,41790690,5730,5730,5730,5730,0
20240628,130600,41790690,5730,5730,5730,5730,0
20240628,130500,41790690,5730,5730,5730,5730,0
20240628,130400,41790690,5730,5730,5730,5730,0
20240628,130300,41790690,5730,5730,5730,5730,0
20240628,130200,41790690,5730,5730,5730,5730,0
20240628,130100,41790690,5730,5730,5730,5730,0
20240628,130000,41790690,5730,5730,5730,5730,0
20240628,125900,41790690,5730,5730,5730,5730,0
20240628,125800,41790690,5730,5730,5730,5730,0
20240628,125700,41790690,5730,5730,5730,5730,0
20240628,125600,41790690,5730,5730,5730,5730,0
20240628,125500,41790690,5730,5730,5730,5730,0
20240628,125400,41790690,5730,5730,5730,5730,2
20240628,125300,41779230,5720,5720,5720,5720,0
20240628,125200,41779230,5720,5720,5720,5720,1
20240628,125100,41773510,5730,5730,5730,5730,0
20240628,125000,41773510,5730,5730,5730,5730,0
20240628,124900,41773510,5730,5730,5730,5730,0
20240628,124800,41773510,5730,5730,5730,5730,2
20240628,124700,41762050,5730,5730,5730,5730,0
20240628,124600,41762050,5730,5730,5730,5730,0
20240628,124500,41762050,5730,5730,5730,5730,0
20240628,124400,41762050,5730,5730,5730,5730,0
20240628,124300,41762050,5730,5730,5730,5730,0
20240628,124200,41762050,5730,5730,5730,5730,0
20240628,124100,41762050,5730,5730,5730,5730,0
20240628,124000,41762050,5730,5730,5730,5730,0
20240628,123900,41762050,5730,5730,5730,5730,0
20240628,123800,41762050,5730,5730,5730,5730,0
20240628,123700,41762050,5730,5730,5730,5730,0
20240628,123600,41762050,5730,5730,5730,5730,0
20240628,123500,41762050,5730,5730,5730,5730,0
20240628,123400,41762050,5730,5730,5730,5730,0
20240628,123300,41762050,5730,5730,5730,5730,0
20240628,123200,41762050,5730,5730,5730,5730,0
20240628,123100,41762050,5730,5730,5730,5730,0
20240628,123000,41762050,5730,5730,5730,5730,0
20240628,122900,41762050,5730,5730,5730,5730,0
20240628,122800,41762050,5730,5710,5730,5710,2
20240628,122700,41750610,5720,5720,5720,5720,5
20240628,122600,41722010,5720,5720,5720,5720,0
20240628,122500,41722010,5720,5720,5720,5720,0
20240628,122400,41722010,5720,5720,5720,5720,0
20240628,122300,41722010,5720,5720,5720,5720,0
20240628,122200,41722010,5720,5720,5720,5720,0
20240628,122100,41722010,5720,5720,5720,5720,0
20240628,122000,41722010,5720,5720,5720,5720,10
20240628,121900,41664810,5720,5720,5720,5720,0
20240628,121800,41664810,5720,5720,5720,5720,0
20240628,121700,41664810,5720,5720,5720,5720,1
20240628,121600,41659090,5730,5730,5730,5730,0
20240628,121500,41659090,5730,5730,5730,5730,0
20240628,121400,41659090,5730,5730,5730,5730,0
20240628,121300,41659090,5730,5730,5730,5730,0
20240628,121200,41659090,5730,5730,5730,5730,0
20240628,121100,41659090,5730,5730,5730,5730,0
20240628,121000,41659090,5730,5730,5730,5730,0
20240628,120900,41659090,5730,5730,5730,5730,0
20240628,120800,41659090,5730,5720,5730,5720,15
20240628,120700,41573280,5720,5720,5720,5720,0
20240628,120600,41573280,5720,5720,5720,5720,0
20240628,120500,41573280,5720,5720,5720,5720,1
20240628,120400,41567560,5720,5720,5720,5720,0
20240628,120300,41567560,5720,5720,5720,5720,0
20240628,120200,41567560,5720,5720,5720,5720,0
20240628,120100,41567560,5720,5720,5720,5720,0
20240628,120000,41567560,5720,5720,5720,5720,0
20240628,115900,41567560,5720,5720,5720,5720,0
20240628,115800,41567560,5720,5720,5720,5720,0
20240628,115700,41567560,5720,5720,5720,5720,0
20240628,115600,41567560,5720,5720,5720,5720,0
20240628,115500,41567560,5720,5720,5720,5720,0
20240628,115400,41567560,5720,5720,5720,5720,0
20240628,115300,41567560,5720,5720,5720,5720,0
20240628,115200,41567560,5720,5720,5720,5720,0
20240628,115100,41567560,5720,5720,5720,5720,0
20240628,115000,41567560,5720,5720,5720,5720,0
20240628,114900,41567560,5720,5720,5720,5720,0
20240628,114800,41567560,5720,5720,5720,5720,0
20240628,114700,41567560,5720,5720,5720,5720,0
20240628,114600,41567560,5720,5720,5720,5720,0
20240628,114500,41567560,5720,5720,5720,5720,0
20240628,114400,41567560,5720,5720,5720,5720,0
20240628,114300,41567560,5720,5720,5720,5720,0
20240628,114200,41567560,5720,5720,5720,5720,0
20240628,114100,41567560,5720,5720,5720,5720,0
20240628,114000,41567560,5720,5720,5720,5720,0
20240628,113900,41567560,5720,5720,5720,5720,0
20240628,113800,41567560,5720,5720,5720,5720,0
20240628,113700,41567560,5720,5720,5720,5720,0
20240628,113600,41567560,5720,5720,5720,5720,0
20240628,113500,41567560,5720,5720,5720,5720,0
20240628,113400,41567560,5720,5730,5730,5720,2
20240628,113300,41556110,5700,5710,5710,5700,27
20240628,113200,41402190,5730,5730,5730,5730,0
20240628,113100,41402190,5730,5730,5730,5730,0
20240628,113000,41402190,5730,5730,5730,5730,0
20240628,112900,41402190,5730,5730,5730,5730,0
20240628,112800,41402190,5730,5730,5730,5730,0
20240628,112700,41402190,5730,5730,5730,5730,0
20240628,112600,41402190,5730,5730,5730,5730,0
20240628,112500,41402190,5730,5730,5730,5730,0
20240628,112400,41402190,5730,5730,5730,5730,0
20240628,112300,41402190,5730,5730,5730,5730,0
20240628,112200,41402190,5730,5730,5730,5730,0
20240628,112100,41402190,5730,5730,5730,5730,0
20240628,112000,41402190,5730,5730,5730,5730,3
20240628,111900,41385000,5700,5700,5700,5700,0
20240628,111800,41385000,5700,5700,5700,5700,3
20240628,111700,41367900,5740,5740,5740,5740,0
20240628,111600,41367900,5740,5740,5740,5740,0
20240628,111500,41367900,5740,5740,5740,5740,0
20240628,111400,41367900,5740,5740,5740,5740,0
20240628,111300,41367900,5740,5740,5740,5740,0
20240628,111200,41367900,5740,5740,5740,5740,0
20240628,111100,41367900,5740,5740,5740,5740,0
20240628,111000,41367900,5740,5740,5740,5740,0
20240628,110900,41367900,5740,5740,5740,5740,0
20240628,110800,41367900,5740,5740,5740,5740,0
20240628,110700,41367900,5740,5740,5740,5740,0
20240628,110600,41367900,5740,5740,5740,5740,0
20240628,110500,41367900,5740,5740,5740,5740,0
20240628,110400,41367900,5740,5740,5740,5740,0
20240628,110300,41367900,5740,5710,5740,5710,54
20240628,110200,41059530,5710,5710,5710,5710,2
20240628,110100,41048110,5700,5720,5730,5700,4944
20240628,110000,12786710,5710,5730,5730,5670,1425
20240628,105900,4683270,5740,5740,5740,5740,600
20240628,105800,1239270,5740,5740,5740,5740,0
20240628,105700,1239270,5740,5740,5740,5740,0
20240628,105600,1239270,5740,5740,5740,5740,0
20240628,105500,1239270,5740,5740,5740,5740,0
20240628,105400,1239270,5740,5740,5740,5740,0
20240628,105300,1239270,5740,5740,5740,5740,0
20240628,105200,1239270,5740,5740,5740,5740,0
20240628,105100,1239270,5740,5740,5740,5740,0
20240628,105000,1239270,5740,5740,5740,5740,0
20240628,104900,1239270,5740,5740,5740,5740,0
20240628,104800,1239270,5740,5740,5740,5740,0
20240628,104700,1239270,5740,5740,5740,5740,0
20240628,104600,1239270,5740,5740,5740,5740,5
20240628,104500,1210570,5740,5740,5740,5740,0
20240628,104400,1210570,5740,5740,5740,5740,0
20240628,104300,1210570,5740,5740,5740,5740,0
20240628,104200,1210570,5740,5740,5740,5740,0
20240628,104100,1210570,5740,5740,5740,5740,0
20240628,104000,1210570,5740,5740,5740,5740,0
20240628,103900,1210570,5740,5740,5740,5740,0
20240628,103800,1210570,5740,5740,5740,5740,0
20240628,103700,1210570,5740,5740,5740,5740,0
20240628,103600,1210570,5740,5740,5740,5740,0
20240628,103500,1210570,5740,5740,5740,5740,0
20240628,103400,1210570,5740,5740,5740,5740,0
20240628,103300,1210570,5740,5740,5740,5740,0
20240628,103200,1210570,5740,5740,5740,5740,0
20240628,103100,1210570,5740,5740,5740,5740,0
20240628,103000,1210570,5740,5740,5740,5740,0
20240628,102900,1210570,5740,5740,5740,5740,0
20240628,102800,1210570,5740,5740,5740,5740,0
20240628,102700,1210570,5740,5740,5740,5740,0
20240628,102600,1210570,5740,5740,5740,5740,0
20240628,102500,1210570,5740,5740,5740,5740,0
20240628,102400,1210570,5740,5740,5740,5740,0
20240628,102300,1210570,5740,5740,5740,5740,0
20240628,102200,1210570,5740,5740,5740,5740,0
20240628,102100,1210570,5740,5740,5740,5740,0
20240628,102000,1210570,5740,5740,5740,5740,0
20240628,101900,1210570,5740,5740,5740,5740,0
20240628,101800,1210570,5740,5740,5740,5740,0
20240628,101700,1210570,5740,5740,5740,5740,0
20240628,101600,1210570,5740,5740,5740,5740,0
20240628,101500,1210570,5740,5740,5740,5740,0
20240628,101400,1210570,5740,5740,5740,5740,0
20240628,101300,1210570,5740,5740,5740,5740,0
20240628,101200,1210570,5740,5740,5740,5740,10
20240628,101100,1153170,5740,5740,5740,5740,0
20240628,101000,1153170,5740,5740,5740,5740,9
20240628,100900,1101510,5740,5740,5740,5740,0
20240628,100800,1101510,5740,5740,5740,5740,0
20240628,100700,1101510,5740,5740,5740,5740,0
20240628,100600,1101510,5740,5740,5740,5740,0
20240628,100500,1101510,5740,5740,5740,5740,1
20240628,100400,1095770,5740,5740,5740,5740,0
20240628,100300,1095770,5740,5740,5740,5740,0
20240628,100200,1095770,5740,5740,5740,5740,0
20240628,100100,1095770,5740,5740,5740,5740,0
20240628,100000,1095770,5740,5740,5740,5740,0
20240628,095900,1095770,5740,5740,5740,5740,0
20240628,095800,1095770,5740,5740,5740,5740,1
20240628,095700,1090030,5740,5740,5740,5740,0
20240628,095600,1090030,5740,5740,5740,5740,0
20240628,095500,1090030,5740,5740,5740,5740,0
20240628,095400,1090030,5740,5740,5740,5740,0
20240628,095300,1090030,5740,5740,5740,5740,0
20240628,095200,1090030,5740,5740,5740,5740,0
20240628,095100,1090030,5740,5740,5740,5740,0
20240628,095000,1090030,5740,5740,5740,5740,0
20240628,094900,1090030,5740,5740,5740,5740,0
20240628,094800,1090030,5740,5740,5740,5740,0
20240628,094700,1090030,5740,5740,5740,5740,111
20240628,094600,452890,5740,5740,5740,5740,0
20240628,094500,452890,5740,5740,5740,5740,0
20240628,094400,452890,5740,5740,5740,5740,0
20240628,094300,452890,5740,5740,5740,5740,0
20240628,094200,452890,5740,5740,5740,5740,0
20240628,094100,452890,5740,5740,5740,5740,0
20240628,094000,452890,5740,5740,5740,5740,0
20240628,093900,452890,5740,5740,5740,5740,0
20240628,093800,452890,5740,5740,5740,5740,0
20240628,093700,452890,5740,5740,5740,5740,0
20240628,093600,452890,5740,5740,5740,5740,0
20240628,093500,452890,5740,5740,5740,5740,0
20240628,093400,452890,5740,5740,5740,5740,1
20240628,093300,447150,5730,5730,5730,5730,0
20240628,093200,447150,5730,5730,5730,5730,10
20240628,093100,389850,5740,5740,5740,5740,0
20240628,093000,389850,5740,5740,5740,5740,0
20240628,092900,389850,5740,5740,5740,5740,0
20240628,092800,389850,5740,5740,5740,5740,0
20240628,092700,389850,5740,5740,5740,5740,0
20240628,092600,389850,5740,5740,5740,5740,0
20240628,092500,389850,5740,5740,5740,5740,0
20240628,092400,389850,5740,5740,5740,5740,0
20240628,092300,389850,5740,5740,5740,5740,0
20240628,092200,389850,5740,5740,5740,5740,0
20240628,092100,389850,5740,5740,5740,5740,0
20240628,092000,389850,5740,5740,5740,5740,0
20240628,091900,389850,5740,5740,5740,5740,0
20240628,091800,389850,5740,5740,5740,5740,0
20240628,091700,389850,5740,5740,5740,5740,1
20240628,091600,384110,5730,5730,5730,5730,0
20240628,091500,384110,5730,5730,5730,5730,10
20240628,091400,326810,5730,5730,5730,5730,10
20240628,091300,269510,5740,5740,5740,5740,1
20240628,091200,263770,5760,5760,5760,5760,0
20240628,091100,263770,5760,5760,5760,5760,0
20240628,091000,263770,5760,5760,5760,5760,0
20240628,090900,263770,5760,5760,5760,5760,0
20240628,090800,263770,5760,5760,5760,5760,0
20240628,090700,263770,5760,5760,5760,5760,0
20240628,090600,263770,5760,5760,5760,5760,0
20240628,090500,263770,5760,5760,5760,5760,0
20240628,090400,263770,5760,5760,5760,5760,0
20240628,090300,263770,5760,5760,5760,5760,0
20240628,090200,263770,5760,5760,5760,5760,0
20240628,090100,263770,5760,5760,5760,5760,0
20240628,090000,263770,5760,5730,5760,5730,38