199730/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,204300,66852000,8840,8840,8840,8840,21
20240628,204200,66852000,8840,8840,8840,8840,0
20240628,204100,66852000,8840,8840,8840,8840,0
20240628,204000,66852000,8840,8840,8840,8840,0
20240628,203900,66852000,8840,8840,8840,8840,0
20240628,203800,66852000,8840,8840,8840,8840,0
20240628,203700,66852000,8840,8840,8840,8840,0
20240628,203600,66852000,8840,8840,8840,8840,0
20240628,203500,66852000,8840,8840,8840,8840,0
20240628,203400,66852000,8840,8840,8840,8840,0
20240628,203300,66852000,8840,8840,8840,8840,0
20240628,203200,66852000,8840,8840,8840,8840,0
20240628,203100,66852000,8840,8840,8840,8840,0
20240628,203000,66852000,8840,8840,8840,8840,0
20240628,202900,66852000,8840,8840,8840,8840,0
20240628,202800,66852000,8840,8840,8840,8840,0
20240628,202700,66852000,8840,8840,8840,8840,0
20240628,202600,66852000,8840,8840,8840,8840,0
20240628,202500,66852000,8840,8840,8840,8840,0
20240628,202400,66852000,8840,8840,8840,8840,0
20240628,202300,66852000,8840,8840,8840,8840,0
20240628,202200,66852000,8840,8840,8840,8840,0
20240628,202100,66852000,8840,8840,8840,8840,0
20240628,202000,66852000,8840,8840,8840,8840,0
20240628,201900,66852000,8840,8840,8840,8840,0
20240628,201800,66852000,8840,8840,8840,8840,0
20240628,201700,66852000,8840,8840,8840,8840,0
20240628,201600,66852000,8840,8840,8840,8840,0
20240628,201500,66852000,8840,8840,8840,8840,0
20240628,201400,66852000,8840,8840,8840,8840,0
20240628,201300,66852000,8840,8840,8840,8840,21
20240628,201200,66852000,8840,8840,8840,8840,0
20240628,201100,66852000,8840,8840,8840,8840,0
20240628,201000,66852000,8840,8840,8840,8840,0
20240628,200900,66852000,8840,8840,8840,8840,0
20240628,200800,66852000,8840,8840,8840,8840,0
20240628,200700,66852000,8840,8840,8840,8840,0
20240628,200600,66852000,8840,8840,8840,8840,0
20240628,200500,66852000,8840,8840,8840,8840,0
20240628,200400,66852000,8840,8840,8840,8840,0
20240628,200300,66852000,8840,8840,8840,8840,0
20240628,200200,66852000,8840,8840,8840,8840,0
20240628,200100,66852000,8840,8840,8840,8840,0
20240628,200000,66852000,8840,8840,8840,8840,0
20240628,195900,66852000,8840,8840,8840,8840,0
20240628,195800,66852000,8840,8840,8840,8840,0
20240628,195700,66852000,8840,8840,8840,8840,0
20240628,195600,66852000,8840,8840,8840,8840,0
20240628,195500,66852000,8840,8840,8840,8840,0
20240628,195400,66852000,8840,8840,8840,8840,0
20240628,195300,66852000,8840,8840,8840,8840,0
20240628,195200,66852000,8840,8840,8840,8840,0
20240628,195100,66852000,8840,8840,8840,8840,0
20240628,195000,66852000,8840,8840,8840,8840,0
20240628,194900,66852000,8840,8840,8840,8840,0
20240628,194800,66852000,8840,8840,8840,8840,0
20240628,194700,66852000,8840,8840,8840,8840,0
20240628,194600,66852000,8840,8840,8840,8840,0
20240628,194500,66852000,8840,8840,8840,8840,0
20240628,194400,66852000,8840,8840,8840,8840,0
20240628,194300,66852000,8840,8840,8840,8840,21
20240628,194200,66852000,8840,8840,8840,8840,0
20240628,194100,66852000,8840,8840,8840,8840,0
20240628,194000,66852000,8840,8840,8840,8840,0
20240628,193900,66852000,8840,8840,8840,8840,0
20240628,193800,66852000,8840,8840,8840,8840,0
20240628,193700,66852000,8840,8840,8840,8840,0
20240628,193600,66852000,8840,8840,8840,8840,0
20240628,193500,66852000,8840,8840,8840,8840,0
20240628,193400,66852000,8840,8840,8840,8840,0
20240628,193300,66852000,8840,8840,8840,8840,0
20240628,193200,66852000,8840,8840,8840,8840,0
20240628,193100,66852000,8840,8840,8840,8840,0
20240628,193000,66852000,8840,8840,8840,8840,0
20240628,192900,66852000,8840,8840,8840,8840,0
20240628,192800,66852000,8840,8840,8840,8840,0
20240628,192700,66852000,8840,8840,8840,8840,0
20240628,192600,66852000,8840,8840,8840,8840,0
20240628,192500,66852000,8840,8840,8840,8840,0
20240628,192400,66852000,8840,8840,8840,8840,0
20240628,192300,66852000,8840,8840,8840,8840,0
20240628,192200,66852000,8840,8840,8840,8840,0
20240628,192100,66852000,8840,8840,8840,8840,0
20240628,192000,66852000,8840,8840,8840,8840,0
20240628,191900,66852000,8840,8840,8840,8840,0
20240628,191800,66852000,8840,8840,8840,8840,0
20240628,191700,66852000,8840,8840,8840,8840,0
20240628,191600,66852000,8840,8840,8840,8840,0
20240628,191500,66852000,8840,8840,8840,8840,0
20240628,191400,66852000,8840,8840,8840,8840,0
20240628,191300,66852000,8840,8840,8840,8840,21
20240628,191200,66852000,8840,8840,8840,8840,0
20240628,191100,66852000,8840,8840,8840,8840,0
20240628,191000,66852000,8840,8840,8840,8840,0
20240628,190900,66852000,8840,8840,8840,8840,0
20240628,190800,66852000,8840,8840,8840,8840,0
20240628,190700,66852000,8840,8840,8840,8840,0
20240628,190600,66852000,8840,8840,8840,8840,0
20240628,190500,66852000,8840,8840,8840,8840,0
20240628,190400,66852000,8840,8840,8840,8840,0
20240628,190300,66852000,8840,8840,8840,8840,0
20240628,190200,66852000,8840,8840,8840,8840,0
20240628,190100,66852000,8840,8840,8840,8840,0
20240628,190000,66852000,8840,8840,8840,8840,0
20240628,185900,66852000,8840,8840,8840,8840,0
20240628,185800,66852000,8840,8840,8840,8840,0
20240628,185700,66852000,8840,8840,8840,8840,0
20240628,185600,66852000,8840,8840,8840,8840,0
20240628,185500,66852000,8840,8840,8840,8840,0
20240628,185400,66852000,8840,8840,8840,8840,0
20240628,185300,66852000,8840,8840,8840,8840,0
20240628,185200,66852000,8840,8840,8840,8840,0
20240628,185100,66852000,8840,8840,8840,8840,0
20240628,185000,66852000,8840,8840,8840,8840,0
20240628,184900,66852000,8840,8840,8840,8840,0
20240628,184800,66852000,8840,8840,8840,8840,0
20240628,184700,66852000,8840,8840,8840,8840,0
20240628,184600,66852000,8840,8840,8840,8840,0
20240628,184500,66852000,8840,8840,8840,8840,0
20240628,184400,66852000,8840,8840,8840,8840,0
20240628,184300,66852000,8840,8840,8840,8840,21
20240628,184200,66852000,8840,8840,8840,8840,0
20240628,184100,66852000,8840,8840,8840,8840,0
20240628,184000,66852000,8840,8840,8840,8840,0
20240628,183900,66852000,8840,8840,8840,8840,0
20240628,183800,66852000,8840,8840,8840,8840,0
20240628,183700,66852000,8840,8840,8840,8840,0
20240628,183600,66852000,8840,8840,8840,8840,0
20240628,183500,66852000,8840,8840,8840,8840,0
20240628,183400,66852000,8840,8840,8840,8840,0
20240628,183300,66852000,8840,8840,8840,8840,0
20240628,183200,66852000,8840,8840,8840,8840,0
20240628,183100,66852000,8840,8840,8840,8840,0
20240628,183000,66852000,8840,8840,8840,8840,0
20240628,182900,66852000,8840,8840,8840,8840,0
20240628,182800,66852000,8840,8840,8840,8840,0
20240628,182700,66852000,8840,8840,8840,8840,0
20240628,182600,66852000,8840,8840,8840,8840,0
20240628,182500,66852000,8840,8840,8840,8840,0
20240628,182400,66852000,8840,8840,8840,8840,0
20240628,182300,66852000,8840,8840,8840,8840,0
20240628,182200,66852000,8840,8840,8840,8840,0
20240628,182100,66852000,8840,8840,8840,8840,0
20240628,182000,66852000,8840,8840,8840,8840,0
20240628,181900,66852000,8840,8840,8840,8840,0
20240628,181800,66852000,8840,8840,8840,8840,0
20240628,181700,66852000,8840,8840,8840,8840,0
20240628,181600,66852000,8840,8840,8840,8840,0
20240628,181500,66852000,8840,8840,8840,8840,0
20240628,181400,66852000,8840,8840,8840,8840,0
20240628,181300,66852000,8840,8840,8840,8840,21
20240628,181200,66852000,8840,8840,8840,8840,0
20240628,181100,66852000,8840,8840,8840,8840,0
20240628,181000,66852000,8840,8840,8840,8840,0
20240628,180900,66852000,8840,8840,8840,8840,0
20240628,180800,66852000,8840,8840,8840,8840,0
20240628,180700,66852000,8840,8840,8840,8840,0
20240628,180600,66852000,8840,8840,8840,8840,0
20240628,180500,66852000,8840,8840,8840,8840,0
20240628,180400,66852000,8840,8840,8840,8840,0
20240628,180300,66852000,8840,8840,8840,8840,0
20240628,180200,66852000,8840,8840,8840,8840,0
20240628,180100,66852000,8840,8840,8840,8840,0
20240628,180000,66852000,8840,8840,8840,8840,0
20240628,175900,66852000,8840,8840,8840,8840,0
20240628,175800,66852000,8840,8840,8840,8840,0
20240628,175700,66852000,8840,8840,8840,8840,0
20240628,175600,66852000,8840,8840,8840,8840,0
20240628,175500,66852000,8840,8840,8840,8840,0
20240628,175400,66852000,8840,8840,8840,8840,0
20240628,175300,66852000,8840,8840,8840,8840,0
20240628,175200,66852000,8840,8840,8840,8840,0
20240628,175100,66852000,8840,8840,8840,8840,0
20240628,175000,66852000,8840,8840,8840,8840,0
20240628,174900,66852000,8840,8840,8840,8840,0
20240628,174800,66852000,8840,8840,8840,8840,0
20240628,174700,66852000,8840,8840,8840,8840,0
20240628,174600,66852000,8840,8840,8840,8840,0
20240628,174500,66852000,8840,8840,8840,8840,0
20240628,174400,66852000,8840,8840,8840,8840,0
20240628,174300,66852000,8840,8840,8840,8840,21
20240628,174200,66852000,8840,8840,8840,8840,0
20240628,174100,66852000,8840,8840,8840,8840,0
20240628,174000,66852000,8840,8840,8840,8840,0
20240628,173900,66852000,8840,8840,8840,8840,0
20240628,173800,66852000,8840,8840,8840,8840,0
20240628,173700,66852000,8840,8840,8840,8840,0
20240628,173600,66852000,8840,8840,8840,8840,0
20240628,173500,66852000,8840,8840,8840,8840,0
20240628,173400,66852000,8840,8840,8840,8840,0
20240628,173300,66852000,8840,8840,8840,8840,0
20240628,173200,66852000,8840,8840,8840,8840,0
20240628,173100,66852000,8840,8840,8840,8840,0
20240628,173000,66852000,8840,8840,8840,8840,0
20240628,172900,66852000,8840,8840,8840,8840,0
20240628,172800,66852000,8840,8840,8840,8840,0
20240628,172700,66852000,8840,8840,8840,8840,0
20240628,172600,66852000,8840,8840,8840,8840,0
20240628,172500,66852000,8840,8840,8840,8840,0
20240628,172400,66852000,8840,8840,8840,8840,0
20240628,172300,66852000,8840,8840,8840,8840,0
20240628,172200,66852000,8840,8840,8840,8840,0
20240628,172100,66852000,8840,8840,8840,8840,0
20240628,172000,66852000,8840,8840,8840,8840,0
20240628,171900,66852000,8840,8840,8840,8840,0
20240628,171800,66852000,8840,8840,8840,8840,0
20240628,171700,66852000,8840,8840,8840,8840,0
20240628,171600,66852000,8840,8840,8840,8840,0
20240628,171500,66852000,8840,8840,8840,8840,0
20240628,171400,66852000,8840,8840,8840,8840,0
20240628,171300,66852000,8840,8840,8840,8840,21
20240628,171200,66852000,8840,8840,8840,8840,0
20240628,171100,66852000,8840,8840,8840,8840,0
20240628,171000,66852000,8840,8840,8840,8840,0
20240628,170900,66852000,8840,8840,8840,8840,0
20240628,170800,66852000,8840,8840,8840,8840,0
20240628,170700,66852000,8840,8840,8840,8840,0
20240628,170600,66852000,8840,8840,8840,8840,0
20240628,170500,66852000,8840,8840,8840,8840,0
20240628,170400,66852000,8840,8840,8840,8840,0
20240628,170300,66852000,8840,8840,8840,8840,0
20240628,170200,66852000,8840,8840,8840,8840,0
20240628,170100,66852000,8840,8840,8840,8840,0
20240628,170000,66852000,8840,8840,8840,8840,0
20240628,165900,66852000,8840,8840,8840,8840,0
20240628,165800,66852000,8840,8840,8840,8840,0
20240628,165700,66852000,8840,8840,8840,8840,0
20240628,165600,66852000,8840,8840,8840,8840,0
20240628,165500,66852000,8840,8840,8840,8840,0
20240628,165400,66852000,8840,8840,8840,8840,0
20240628,165300,66852000,8840,8840,8840,8840,0
20240628,165200,66852000,8840,8840,8840,8840,0
20240628,165100,66852000,8840,8840,8840,8840,0
20240628,165000,66852000,8840,8840,8840,8840,0
20240628,164900,66852000,8840,8840,8840,8840,0
20240628,164800,66852000,8840,8840,8840,8840,0
20240628,164700,66852000,8840,8840,8840,8840,0
20240628,164600,66852000,8840,8840,8840,8840,0
20240628,164500,66852000,8840,8840,8840,8840,0
20240628,164400,66852000,8840,8840,8840,8840,0
20240628,164300,66852000,8840,8840,8840,8840,21
20240628,164200,66852000,8840,8840,8840,8840,0
20240628,164100,66852000,8840,8840,8840,8840,0
20240628,164000,66852000,8840,8840,8840,8840,0
20240628,163900,66852000,8840,8840,8840,8840,0
20240628,163800,66852000,8840,8840,8840,8840,0
20240628,163700,66852000,8840,8840,8840,8840,0
20240628,163600,66852000,8840,8840,8840,8840,0
20240628,163500,66852000,8840,8840,8840,8840,0
20240628,163400,66852000,8840,8840,8840,8840,0
20240628,163300,66852000,8840,8840,8840,8840,0
20240628,163200,66852000,8840,8840,8840,8840,0
20240628,163100,66852000,8840,8840,8840,8840,0
20240628,163000,66852000,8840,8840,8840,8840,0
20240628,162900,66852000,8840,8840,8840,8840,0
20240628,162800,66852000,8840,8840,8840,8840,0
20240628,162700,66852000,8840,8840,8840,8840,0
20240628,162600,66852000,8840,8840,8840,8840,0
20240628,162500,66852000,8840,8840,8840,8840,0
20240628,162400,66852000,8840,8840,8840,8840,0
20240628,162300,66852000,8840,8840,8840,8840,0
20240628,162200,66852000,8840,8840,8840,8840,0
20240628,162100,66852000,8840,8840,8840,8840,0
20240628,162000,66852000,8840,8840,8840,8840,0
20240628,161900,66852000,8840,8840,8840,8840,0
20240628,161800,66852000,8840,8840,8840,8840,0
20240628,161700,66852000,8840,8840,8840,8840,0
20240628,161600,66852000,8840,8840,8840,8840,0
20240628,161500,66852000,8840,8840,8840,8840,0
20240628,161400,66852000,8840,8840,8840,8840,0
20240628,161300,66852000,8840,8840,8840,8840,21
20240628,161200,66852000,8840,8840,8840,8840,0
20240628,161100,66852000,8840,8840,8840,8840,0
20240628,161000,66852000,8840,8840,8840,8840,0
20240628,160900,66852000,8840,8840,8840,8840,0
20240628,160800,66852000,8840,8840,8840,8840,0
20240628,160700,66852000,8840,8840,8840,8840,0
20240628,160600,66852000,8840,8840,8840,8840,0
20240628,160500,66852000,8840,8840,8840,8840,0
20240628,160400,66852000,8840,8840,8840,8840,0
20240628,160300,66852000,8840,8840,8840,8840,0
20240628,160200,66852000,8840,8840,8840,8840,0
20240628,160100,66852000,8840,8840,8840,8840,0
20240628,160000,66852000,8840,8840,8840,8840,0
20240628,155900,66852000,8840,8840,8840,8840,0
20240628,155800,66852000,8840,8840,8840,8840,0
20240628,155700,66852000,8840,8840,8840,8840,0
20240628,155600,66852000,8840,8840,8840,8840,0
20240628,155500,66852000,8840,8840,8840,8840,0
20240628,155400,66852000,8840,8840,8840,8840,0
20240628,155300,66852000,8840,8840,8840,8840,0
20240628,155200,66852000,8840,8840,8840,8840,0
20240628,155100,66852000,8840,8840,8840,8840,0
20240628,155000,66852000,8840,8840,8840,8840,0
20240628,154900,66852000,8840,8840,8840,8840,0
20240628,154800,66852000,8840,8840,8840,8840,0
20240628,154700,66852000,8840,8840,8840,8840,0
20240628,154600,66852000,8840,8840,8840,8840,0
20240628,154500,66852000,8840,8840,8840,8840,0
20240628,154400,66852000,8840,8840,8840,8840,0
20240628,154300,66852000,8840,8840,8840,8840,21
20240628,154200,66852000,8840,8840,8840,8840,0
20240628,154100,66852000,8840,8840,8840,8840,0
20240628,154000,66852000,8840,8840,8840,8840,0
20240628,153900,66852000,8840,8840,8840,8840,0
20240628,153800,66852000,8840,8840,8840,8840,0
20240628,153700,66852000,8840,8840,8840,8840,0
20240628,153600,66852000,8840,8840,8840,8840,0
20240628,153500,66852000,8840,8840,8840,8840,0
20240628,153400,66852000,8840,8840,8840,8840,0
20240628,153300,66852000,8840,8840,8840,8840,0
20240628,153200,66852000,8840,8840,8840,8840,0
20240628,153100,66852000,8840,8840,8840,8840,0
20240628,153000,66852000,8840,8840,8840,8840,21
20240628,152900,66666360,8830,8830,8830,8830,0
20240628,152800,66666360,8830,8830,8830,8830,0
20240628,152700,66666360,8830,8830,8830,8830,0
20240628,152600,66666360,8830,8830,8830,8830,0
20240628,152500,66666360,8830,8830,8830,8830,0
20240628,152400,66666360,8830,8830,8830,8830,0
20240628,152300,66666360,8830,8830,8830,8830,0
20240628,152200,66666360,8830,8830,8830,8830,0
20240628,152100,66666360,8830,8830,8830,8830,0
20240628,152000,66666360,8830,8830,8830,8830,0
20240628,151900,66666360,8830,8800,8830,8800,86
20240628,151800,65908970,8800,8800,8800,8800,1
20240628,151700,65900170,8790,8790,8790,8790,2
20240628,151600,65882590,8810,8780,8810,8760,28
20240628,151500,65636810,8800,8800,8800,8800,0
20240628,151400,65636810,8800,8800,8800,8800,0
20240628,151300,65636810,8800,8800,8800,8800,10
20240628,151200,65548810,8800,8800,8800,8800,0
20240628,151100,65548810,8800,8800,8800,8800,1
20240628,151000,65540010,8790,8790,8790,8790,0
20240628,150900,65540010,8790,8800,8800,8790,3
20240628,150800,65513620,8800,8800,8800,8800,1
20240628,150700,65504820,8650,8790,8790,8650,945
20240628,150600,57284660,8810,8810,8810,8810,0
20240628,150500,57284660,8810,8810,8810,8810,0
20240628,150400,57284660,8810,8810,8810,8810,0
20240628,150300,57284660,8810,8810,8810,8810,0
20240628,150200,57284660,8810,8810,8810,8810,49
20240628,150100,56852970,8810,8810,8810,8810,0
20240628,150000,56852970,8810,8810,8810,8810,0
20240628,145900,56852970,8810,8810,8810,8810,0
20240628,145800,56852970,8810,8810,8810,8810,1
20240628,145700,56844160,8780,8800,8800,8780,10
20240628,145600,56756300,8810,8810,8810,8810,22
20240628,145500,56562480,8840,8840,8840,8840,0
20240628,145400,56562480,8840,8790,8840,8790,7
20240628,145300,56500900,8840,8840,8840,8840,10
20240628,145200,56412500,8840,8840,8840,8840,20
20240628,145100,56235700,8840,8840,8840,8840,0
20240628,145000,56235700,8840,8840,8840,8840,0
20240628,144900,56235700,8840,8840,8840,8840,0
20240628,144800,56235700,8840,8840,8840,8840,0
20240628,144700,56235700,8840,8840,8840,8840,0
20240628,144600,56235700,8840,8840,8840,8840,0
20240628,144500,56235700,8840,8840,8840,8840,0
20240628,144400,56235700,8840,8840,8840,8840,0
20240628,144300,56235700,8840,8840,8840,8840,0
20240628,144200,56235700,8840,8840,8840,8840,0
20240628,144100,56235700,8840,8840,8840,8840,0
20240628,144000,56235700,8840,8840,8840,8840,0
20240628,143900,56235700,8840,8840,8840,8840,0
20240628,143800,56235700,8840,8840,8840,8840,0
20240628,143700,56235700,8840,8840,8840,8840,0
20240628,143600,56235700,8840,8840,8840,8840,0
20240628,143500,56235700,8840,8840,8840,8840,0
20240628,143400,56235700,8840,8840,8840,8840,0
20240628,143300,56235700,8840,8840,8840,8840,0
20240628,143200,56235700,8840,8820,8840,8780,4
20240628,143100,56200450,8830,8830,8830,8830,0
20240628,143000,56200450,8830,8830,8830,8830,0
20240628,142900,56200450,8830,8830,8830,8830,1
20240628,142800,56191620,8830,8830,8830,8830,0
20240628,142700,56191620,8830,8830,8830,8830,0
20240628,142600,56191620,8830,8830,8830,8830,0
20240628,142500,56191620,8830,8830,8830,8830,0
20240628,142400,56191620,8830,8830,8830,8830,0
20240628,142300,56191620,8830,8830,8830,8830,0
20240628,142200,56191620,8830,8830,8830,8830,1
20240628,142100,56182790,8830,8830,8830,8830,18
20240628,142000,56023850,8830,8830,8830,8830,1
20240628,141900,56015020,8820,8820,8820,8820,0
20240628,141800,56015020,8820,8820,8820,8820,0
20240628,141700,56015020,8820,8820,8820,8820,0
20240628,141600,56015020,8820,8820,8820,8820,0
20240628,141500,56015020,8820,8820,8820,8820,0
20240628,141400,56015020,8820,8820,8820,8820,0
20240628,141300,56015020,8820,8820,8820,8820,0
20240628,141200,56015020,8820,8820,8820,8820,0
20240628,141100,56015020,8820,8820,8820,8820,0
20240628,141000,56015020,8820,8820,8820,8820,0
20240628,140900,56015020,8820,8820,8820,8820,0
20240628,140800,56015020,8820,8820,8820,8820,2
20240628,140700,55997380,8830,8830,8830,8830,0
20240628,140600,55997380,8830,8830,8830,8830,1
20240628,140500,55988550,8770,8770,8770,8770,1
20240628,140400,55979780,8830,8830,8830,8830,0
20240628,140300,55979780,8830,8830,8830,8830,0
20240628,140200,55979780,8830,8830,8830,8830,0
20240628,140100,55979780,8830,8830,8830,8830,0
20240628,140000,55979780,8830,8830,8830,8830,0
20240628,135900,55979780,8830,8780,8830,8770,295
20240628,135800,53392270,8830,8830,8830,8830,0
20240628,135700,53392270,8830,8830,8830,8830,0
20240628,135600,53392270,8830,8830,8830,8830,0
20240628,135500,53392270,8830,8830,8830,8830,0
20240628,135400,53392270,8830,8830,8830,8830,0
20240628,135300,53392270,8830,8830,8830,8830,0
20240628,135200,53392270,8830,8830,8830,8830,0
20240628,135100,53392270,8830,8830,8830,8830,0
20240628,135000,53392270,8830,8830,8830,8830,0
20240628,134900,53392270,8830,8830,8830,8830,1
20240628,134800,53383440,8830,8830,8830,8830,0
20240628,134700,53383440,8830,8830,8830,8830,0
20240628,134600,53383440,8830,8830,8830,8830,0
20240628,134500,53383440,8830,8830,8830,8830,0
20240628,134400,53383440,8830,8830,8830,8830,0
20240628,134300,53383440,8830,8830,8830,8830,0
20240628,134200,53383440,8830,8830,8830,8830,0
20240628,134100,53383440,8830,8830,8830,8830,0
20240628,134000,53383440,8830,8830,8830,8830,0
20240628,133900,53383440,8830,8830,8830,8830,0
20240628,133800,53383440,8830,8830,8830,8830,0
20240628,133700,53383440,8830,8830,8830,8830,0
20240628,133600,53383440,8830,8830,8830,8830,0
20240628,133500,53383440,8830,8830,8830,8830,0
20240628,133400,53383440,8830,8830,8830,8830,0
20240628,133300,53383440,8830,8830,8830,8830,0
20240628,133200,53383440,8830,8830,8830,8830,0
20240628,133100,53383440,8830,8830,8830,8830,0
20240628,133000,53383440,8830,8830,8830,8830,0
20240628,132900,53383440,8830,8830,8830,8830,0
20240628,132800,53383440,8830,8830,8830,8830,0
20240628,132700,53383440,8830,8830,8830,8830,0
20240628,132600,53383440,8830,8830,8830,8830,0
20240628,132500,53383440,8830,8830,8830,8830,0
20240628,132400,53383440,8830,8830,8830,8830,0
20240628,132300,53383440,8830,8830,8830,8830,0
20240628,132200,53383440,8830,8830,8830,8830,0
20240628,132100,53383440,8830,8830,8830,8830,8
20240628,132000,53312800,8830,8830,8830,8830,23
20240628,131900,53109710,8830,8830,8830,8830,69
20240628,131800,52500440,8830,8830,8830,8830,0
20240628,131700,52500440,8830,8830,8830,8830,0
20240628,131600,52500440,8830,8830,8830,8830,0
20240628,131500,52500440,8830,8790,8830,8770,51
20240628,131400,52052640,8830,8830,8830,8830,0
20240628,131300,52052640,8830,8830,8830,8830,0
20240628,131200,52052640,8830,8830,8830,8830,0
20240628,131100,52052640,8830,8830,8830,8830,0
20240628,131000,52052640,8830,8830,8830,8830,0
20240628,130900,52052640,8830,8830,8830,8830,0
20240628,130800,52052640,8830,8830,8830,8830,0
20240628,130700,52052640,8830,8830,8830,8830,0
20240628,130600,52052640,8830,8830,8830,8830,0
20240628,130500,52052640,8830,8830,8830,8830,0
20240628,130400,52052640,8830,8830,8830,8830,0
20240628,130300,52052640,8830,8830,8830,8830,0
20240628,130200,52052640,8830,8830,8830,8830,0
20240628,130100,52052640,8830,8830,8830,8830,0
20240628,130000,52052640,8830,8830,8830,8830,10
20240628,125900,51964340,8800,8800,8800,8800,0
20240628,125800,51964340,8800,8800,8800,8800,0
20240628,125700,51964340,8800,8800,8800,8800,7
20240628,125600,51902740,8800,8800,8800,8800,0
20240628,125500,51902740,8800,8800,8800,8800,0
20240628,125400,51902740,8800,8800,8800,8800,0
20240628,125300,51902740,8800,8800,8800,8800,0
20240628,125200,51902740,8800,8800,8800,8800,0
20240628,125100,51902740,8800,8800,8800,8800,0
20240628,125000,51902740,8800,8800,8800,8800,0
20240628,124900,51902740,8800,8830,8830,8800,8
20240628,124800,51832280,8830,8830,8830,8830,43
20240628,124700,51452590,8830,8830,8830,8830,11
20240628,124600,51355460,8830,8830,8830,8830,0
20240628,124500,51355460,8830,8830,8830,8830,0
20240628,124400,51355460,8830,8830,8830,8830,1
20240628,124300,51346630,8780,8800,8800,8780,10
20240628,124200,51258810,8860,8860,8860,8860,0
20240628,124100,51258810,8860,8860,8860,8860,0
20240628,124000,51258810,8860,8860,8860,8860,0
20240628,123900,51258810,8860,8860,8860,8860,0
20240628,123800,51258810,8860,8860,8860,8860,0
20240628,123700,51258810,8860,8860,8860,8860,0
20240628,123600,51258810,8860,8860,8860,8860,0
20240628,123500,51258810,8860,8860,8860,8860,0
20240628,123400,51258810,8860,8860,8860,8860,0
20240628,123300,51258810,8860,8860,8860,8860,0
20240628,123200,51258810,8860,8860,8860,8860,0
20240628,123100,51258810,8860,8860,8860,8860,0
20240628,123000,51258810,8860,8860,8860,8860,0
20240628,122900,51258810,8860,8860,8860,8860,0
20240628,122800,51258810,8860,8860,8860,8860,0
20240628,122700,51258810,8860,8860,8860,8860,0
20240628,122600,51258810,8860,8860,8860,8860,0
20240628,122500,51258810,8860,8860,8860,8860,0
20240628,122400,51258810,8860,8860,8860,8860,0
20240628,122300,51258810,8860,8860,8860,8860,0
20240628,122200,51258810,8860,8860,8860,8860,1
20240628,122100,51249950,8850,8850,8850,8850,0
20240628,122000,51249950,8850,8850,8850,8850,0
20240628,121900,51249950,8850,8850,8850,8850,0
20240628,121800,51249950,8850,8850,8850,8850,0
20240628,121700,51249950,8850,8850,8850,8850,0
20240628,121600,51249950,8850,8850,8850,8850,0
20240628,121500,51249950,8850,8850,8850,8850,0
20240628,121400,51249950,8850,8850,8850,8850,4
20240628,121300,51214550,8850,8850,8850,8850,160
20240628,121200,49798550,8850,8850,8850,8850,0
20240628,121100,49798550,8850,8850,8850,8850,0
20240628,121000,49798550,8850,8850,8850,8850,0
20240628,120900,49798550,8850,8850,8850,8850,0
20240628,120800,49798550,8850,8850,8850,8850,0
20240628,120700,49798550,8850,8850,8850,8850,0
20240628,120600,49798550,8850,8850,8850,8850,0
20240628,120500,49798550,8850,8850,8850,8850,0
20240628,120400,49798550,8850,8850,8850,8850,0
20240628,120300,49798550,8850,8850,8850,8850,0
20240628,120200,49798550,8850,8850,8850,8850,0
20240628,120100,49798550,8850,8830,8850,8830,400
20240628,120000,46260090,8840,8840,8840,8840,0
20240628,115900,46260090,8840,8840,8840,8840,0
20240628,115800,46260090,8840,8840,8840,8840,0
20240628,115700,46260090,8840,8840,8840,8840,0
20240628,115600,46260090,8840,8840,8840,8840,0
20240628,115500,46260090,8840,8840,8840,8840,0
20240628,115400,46260090,8840,8840,8840,8840,0
20240628,115300,46260090,8840,8840,8840,8840,0
20240628,115200,46260090,8840,8840,8840,8840,0
20240628,115100,46260090,8840,8840,8840,8840,0
20240628,115000,46260090,8840,8840,8840,8840,0
20240628,114900,46260090,8840,8840,8840,8840,0
20240628,114800,46260090,8840,8840,8840,8840,0
20240628,114700,46260090,8840,8840,8840,8840,0
20240628,114600,46260090,8840,8840,8840,8840,0
20240628,114500,46260090,8840,8840,8840,8840,0
20240628,114400,46260090,8840,8840,8840,8840,0
20240628,114300,46260090,8840,8840,8840,8840,0
20240628,114200,46260090,8840,8840,8840,8840,0
20240628,114100,46260090,8840,8780,8840,8780,6
20240628,114000,46207350,8780,8780,8780,8780,0
20240628,113900,46207350,8780,8790,8790,8780,11
20240628,113800,46110760,8810,8810,8810,8810,0
20240628,113700,46110760,8810,8810,8810,8810,0
20240628,113600,46110760,8810,8810,8810,8810,0
20240628,113500,46110760,8810,8810,8810,8810,0
20240628,113400,46110760,8810,8810,8810,8810,0
20240628,113300,46110760,8810,8810,8810,8810,0
20240628,113200,46110760,8810,8810,8810,8810,0
20240628,113100,46110760,8810,8810,8810,8810,0
20240628,113000,46110760,8810,8810,8810,8810,0
20240628,112900,46110760,8810,8810,8810,8810,0
20240628,112800,46110760,8810,8810,8810,8810,0
20240628,112700,46110760,8810,8810,8810,8810,0
20240628,112600,46110760,8810,8810,8810,8810,0
20240628,112500,46110760,8810,8810,8810,8810,0
20240628,112400,46110760,8810,8810,8810,8810,0
20240628,112300,46110760,8810,8810,8810,8810,0
20240628,112200,46110760,8810,8810,8810,8810,0
20240628,112100,46110760,8810,8810,8810,8810,0
20240628,112000,46110760,8810,8810,8810,8810,0
20240628,111900,46110760,8810,8810,8810,8810,0
20240628,111800,46110760,8810,8770,8810,8770,2
20240628,111700,46093180,8840,8840,8840,8840,0
20240628,111600,46093180,8840,8840,8840,8840,0
20240628,111500,46093180,8840,8840,8840,8840,0
20240628,111400,46093180,8840,8840,8840,8840,0
20240628,111300,46093180,8840,8840,8840,8840,0
20240628,111200,46093180,8840,8840,8840,8840,0
20240628,111100,46093180,8840,8840,8840,8840,0
20240628,111000,46093180,8840,8840,8840,8840,0
20240628,110900,46093180,8840,8840,8840,8840,0
20240628,110800,46093180,8840,8840,8840,8840,0
20240628,110700,46093180,8840,8840,8840,8840,0
20240628,110600,46093180,8840,8840,8840,8840,0
20240628,110500,46093180,8840,8790,8840,8770,51
20240628,110400,45645420,8840,8840,8840,8840,0
20240628,110300,45645420,8840,8840,8840,8840,0
20240628,110200,45645420,8840,8840,8840,8840,0
20240628,110100,45645420,8840,8840,8840,8840,0
20240628,110000,45645420,8840,8840,8840,8840,0
20240628,105900,45645420,8840,8840,8840,8840,0
20240628,105800,45645420,8840,8840,8840,8840,0
20240628,105700,45645420,8840,8840,8840,8840,0
20240628,105600,45645420,8840,8840,8840,8840,0
20240628,105500,45645420,8840,8840,8840,8840,0
20240628,105400,45645420,8840,8840,8840,8840,0
20240628,105300,45645420,8840,8840,8840,8840,0
20240628,105200,45645420,8840,8840,8840,8840,0
20240628,105100,45645420,8840,8840,8840,8840,0
20240628,105000,45645420,8840,8840,8840,8840,0
20240628,104900,45645420,8840,8840,8840,8840,0
20240628,104800,45645420,8840,8840,8840,8840,0
20240628,104700,45645420,8840,8840,8840,8840,0
20240628,104600,45645420,8840,8840,8840,8840,0
20240628,104500,45645420,8840,8840,8840,8840,20
20240628,104400,45468620,8840,8840,8840,8840,0
20240628,104300,45468620,8840,8840,8840,8840,1
20240628,104200,45459780,8790,8790,8790,8790,2
20240628,104100,45442200,8860,8860,8860,8860,0
20240628,104000,45442200,8860,8860,8860,8860,0
20240628,103900,45442200,8860,8860,8860,8860,0
20240628,103800,45442200,8860,8860,8860,8860,0
20240628,103700,45442200,8860,8860,8860,8860,0
20240628,103600,45442200,8860,8860,8860,8860,0
20240628,103500,45442200,8860,8860,8860,8860,0
20240628,103400,45442200,8860,8860,8860,8860,0
20240628,103300,45442200,8860,8860,8860,8860,0
20240628,103200,45442200,8860,8860,8860,8860,0
20240628,103100,45442200,8860,8860,8860,8860,0
20240628,103000,45442200,8860,8860,8860,8860,0
20240628,102900,45442200,8860,8860,8860,8860,0
20240628,102800,45442200,8860,8860,8860,8860,0
20240628,102700,45442200,8860,8860,8860,8860,0
20240628,102600,45442200,8860,8860,8860,8860,0
20240628,102500,45442200,8860,8860,8860,8860,0
20240628,102400,45442200,8860,8860,8860,8860,0
20240628,102300,45442200,8860,8860,8860,8860,0
20240628,102200,45442200,8860,8860,8860,8860,0
20240628,102100,45442200,8860,8860,8860,8860,0
20240628,102000,45442200,8860,8860,8860,8860,0
20240628,101900,45442200,8860,8860,8860,8860,0
20240628,101800,45442200,8860,8860,8860,8860,0
20240628,101700,45442200,8860,8860,8860,8860,0
20240628,101600,45442200,8860,8860,8860,8860,0
20240628,101500,45442200,8860,8860,8860,8860,0
20240628,101400,45442200,8860,8860,8860,8860,0
20240628,101300,45442200,8860,8860,8860,8860,0
20240628,101200,45442200,8860,8860,8860,8860,0
20240628,101100,45442200,8860,8860,8860,8860,0
20240628,101000,45442200,8860,8860,8860,8860,0
20240628,100900,45442200,8860,8860,8860,8860,0
20240628,100800,45442200,8860,8860,8860,8860,0
20240628,100700,45442200,8860,8860,8860,8860,0
20240628,100600,45442200,8860,8860,8860,8860,0
20240628,100500,45442200,8860,8860,8860,8860,0
20240628,100400,45442200,8860,8830,8860,8830,7
20240628,100300,45380320,8830,8830,8830,8830,7
20240628,100200,45318510,8820,8820,8820,8820,93
20240628,100100,44498250,8820,8820,8820,8820,1
20240628,100000,44489430,8830,8830,8830,8830,0
20240628,095900,44489430,8830,8790,8830,8790,7
20240628,095800,44427760,8780,8780,8780,8780,24
20240628,095700,44217040,8780,8780,8780,8780,0
20240628,095600,44217040,8780,8780,8780,8780,2
20240628,095500,44199480,8780,8780,8780,8780,21
20240628,095400,44015100,8770,8770,8770,8770,21
20240628,095300,43830930,8770,8770,8770,8770,99
20240628,095200,42962700,8770,8770,8770,8770,0
20240628,095100,42962700,8770,8770,8770,8770,0
20240628,095000,42962700,8770,8770,8770,8770,0
20240628,094900,42962700,8770,8770,8770,8770,0
20240628,094800,42962700,8770,8770,8770,8770,0
20240628,094700,42962700,8770,8770,8770,8770,30
20240628,094600,42699600,8770,8770,8770,8770,1
20240628,094500,42690830,8770,8770,8770,8770,0
20240628,094400,42690830,8770,8770,8770,8770,0
20240628,094300,42690830,8770,8770,8770,8770,0
20240628,094200,42690830,8770,8770,8770,8770,0
20240628,094100,42690830,8770,8770,8770,8770,1
20240628,094000,42682060,8770,8770,8770,8770,0
20240628,093900,42682060,8770,8770,8770,8770,0
20240628,093800,42682060,8770,8770,8770,8770,0
20240628,093700,42682060,8770,8770,8770,8770,0
20240628,093600,42682060,8770,8770,8770,8770,3
20240628,093500,42655750,8770,8770,8770,8770,8
20240628,093400,42585590,8770,8770,8770,8770,17
20240628,093300,42436500,8770,8770,8770,8770,0
20240628,093200,42436500,8770,8770,8770,8770,0
20240628,093100,42436500,8770,8770,8770,8770,0
20240628,093000,42436500,8770,8770,8770,8770,50
20240628,092900,41998000,8770,8770,8770,8770,13
20240628,092800,41883990,8770,8770,8770,8770,1
20240628,092700,41875220,8740,8740,8740,8740,0
20240628,092600,41875220,8740,8740,8740,8740,0
20240628,092500,41875220,8740,8740,8740,8740,0
20240628,092400,41875220,8740,8740,8740,8740,0
20240628,092300,41875220,8740,8740,8740,8740,0
20240628,092200,41875220,8740,8770,8770,8740,36
20240628,092100,41560550,8760,8760,8760,8760,0
20240628,092000,41560550,8760,8760,8760,8760,15
20240628,091900,41429150,8760,8760,8760,8760,0
20240628,091800,41429150,8760,8760,8760,8760,1
20240628,091700,41420390,8700,8700,8700,8700,30
20240628,091600,41159390,8760,8760,8760,8760,1
20240628,091500,41150630,8760,8760,8760,8760,0
20240628,091400,41150630,8760,8760,8760,8760,0
20240628,091300,41150630,8760,8700,8760,8700,2813
20240628,091200,16677470,8690,8730,8730,8690,263
20240628,091100,14389150,8760,8760,8760,8760,0
20240628,091000,14389150,8760,8760,8760,8760,0
20240628,090900,14389150,8760,8760,8760,8760,0
20240628,090800,14389150,8760,8760,8760,8760,1
20240628,090700,14380390,8780,8780,8780,8780,0
20240628,090600,14380390,8780,8780,8780,8780,0
20240628,090500,14380390,8780,8780,8780,8780,0
20240628,090400,14380390,8780,8740,8780,8740,2
20240628,090300,14362870,8710,8720,8720,8710,1404
20240628,090200,2134020,8780,8780,8780,8780,0
20240628,090100,2134020,8780,8780,8780,8780,0
20240628,090000,2134020,8780,8710,8780,8710,245