KissMeData/469880/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,215600,22529915,2075,2075,2075,2075,6
20240628,215500,22529915,2075,2075,2075,2075,0
20240628,215400,22529915,2075,2075,2075,2075,0
20240628,215300,22529915,2075,2075,2075,2075,0
20240628,215200,22529915,2075,2075,2075,2075,0
20240628,215100,22529915,2075,2075,2075,2075,0
20240628,215000,22529915,2075,2075,2075,2075,0
20240628,214900,22529915,2075,2075,2075,2075,0
20240628,214800,22529915,2075,2075,2075,2075,0
20240628,214700,22529915,2075,2075,2075,2075,0
20240628,214600,22529915,2075,2075,2075,2075,0
20240628,214500,22529915,2075,2075,2075,2075,0
20240628,214400,22529915,2075,2075,2075,2075,0
20240628,214300,22529915,2075,2075,2075,2075,0
20240628,214200,22529915,2075,2075,2075,2075,0
20240628,214100,22529915,2075,2075,2075,2075,0
20240628,214000,22529915,2075,2075,2075,2075,0
20240628,213900,22529915,2075,2075,2075,2075,0
20240628,213800,22529915,2075,2075,2075,2075,0
20240628,213700,22529915,2075,2075,2075,2075,0
20240628,213600,22529915,2075,2075,2075,2075,0
20240628,213500,22529915,2075,2075,2075,2075,0
20240628,213400,22529915,2075,2075,2075,2075,0
20240628,213300,22529915,2075,2075,2075,2075,0
20240628,213200,22529915,2075,2075,2075,2075,0
20240628,213100,22529915,2075,2075,2075,2075,0
20240628,213000,22529915,2075,2075,2075,2075,0
20240628,212900,22529915,2075,2075,2075,2075,0
20240628,212800,22529915,2075,2075,2075,2075,0
20240628,212700,22529915,2075,2075,2075,2075,0
20240628,212600,22529915,2075,2075,2075,2075,6
20240628,212500,22529915,2075,2075,2075,2075,0
20240628,212400,22529915,2075,2075,2075,2075,0
20240628,212300,22529915,2075,2075,2075,2075,0
20240628,212200,22529915,2075,2075,2075,2075,0
20240628,212100,22529915,2075,2075,2075,2075,0
20240628,212000,22529915,2075,2075,2075,2075,0
20240628,211900,22529915,2075,2075,2075,2075,0
20240628,211800,22529915,2075,2075,2075,2075,0
20240628,211700,22529915,2075,2075,2075,2075,0
20240628,211600,22529915,2075,2075,2075,2075,0
20240628,211500,22529915,2075,2075,2075,2075,0
20240628,211400,22529915,2075,2075,2075,2075,0
20240628,211300,22529915,2075,2075,2075,2075,0
20240628,211200,22529915,2075,2075,2075,2075,0
20240628,211100,22529915,2075,2075,2075,2075,0
20240628,211000,22529915,2075,2075,2075,2075,0
20240628,210900,22529915,2075,2075,2075,2075,0
20240628,210800,22529915,2075,2075,2075,2075,0
20240628,210700,22529915,2075,2075,2075,2075,0
20240628,210600,22529915,2075,2075,2075,2075,0
20240628,210500,22529915,2075,2075,2075,2075,0
20240628,210400,22529915,2075,2075,2075,2075,0
20240628,210300,22529915,2075,2075,2075,2075,0
20240628,210200,22529915,2075,2075,2075,2075,0
20240628,210100,22529915,2075,2075,2075,2075,0
20240628,210000,22529915,2075,2075,2075,2075,0
20240628,205900,22529915,2075,2075,2075,2075,0
20240628,205800,22529915,2075,2075,2075,2075,0
20240628,205700,22529915,2075,2075,2075,2075,0
20240628,205600,22529915,2075,2075,2075,2075,6
20240628,205500,22529915,2075,2075,2075,2075,0
20240628,205400,22529915,2075,2075,2075,2075,0
20240628,205300,22529915,2075,2075,2075,2075,0
20240628,205200,22529915,2075,2075,2075,2075,0
20240628,205100,22529915,2075,2075,2075,2075,0
20240628,205000,22529915,2075,2075,2075,2075,0
20240628,204900,22529915,2075,2075,2075,2075,0
20240628,204800,22529915,2075,2075,2075,2075,0
20240628,204700,22529915,2075,2075,2075,2075,0
20240628,204600,22529915,2075,2075,2075,2075,0
20240628,204500,22529915,2075,2075,2075,2075,0
20240628,204400,22529915,2075,2075,2075,2075,0
20240628,204300,22529915,2075,2075,2075,2075,0
20240628,204200,22529915,2075,2075,2075,2075,0
20240628,204100,22529915,2075,2075,2075,2075,0
20240628,204000,22529915,2075,2075,2075,2075,0
20240628,203900,22529915,2075,2075,2075,2075,0
20240628,203800,22529915,2075,2075,2075,2075,0
20240628,203700,22529915,2075,2075,2075,2075,0
20240628,203600,22529915,2075,2075,2075,2075,0
20240628,203500,22529915,2075,2075,2075,2075,0
20240628,203400,22529915,2075,2075,2075,2075,0
20240628,203300,22529915,2075,2075,2075,2075,0
20240628,203200,22529915,2075,2075,2075,2075,0
20240628,203100,22529915,2075,2075,2075,2075,0
20240628,203000,22529915,2075,2075,2075,2075,0
20240628,202900,22529915,2075,2075,2075,2075,0
20240628,202800,22529915,2075,2075,2075,2075,0
20240628,202700,22529915,2075,2075,2075,2075,0
20240628,202600,22529915,2075,2075,2075,2075,6
20240628,202500,22529915,2075,2075,2075,2075,0
20240628,202400,22529915,2075,2075,2075,2075,0
20240628,202300,22529915,2075,2075,2075,2075,0
20240628,202200,22529915,2075,2075,2075,2075,0
20240628,202100,22529915,2075,2075,2075,2075,0
20240628,202000,22529915,2075,2075,2075,2075,0
20240628,201900,22529915,2075,2075,2075,2075,0
20240628,201800,22529915,2075,2075,2075,2075,0
20240628,201700,22529915,2075,2075,2075,2075,0
20240628,201600,22529915,2075,2075,2075,2075,0
20240628,201500,22529915,2075,2075,2075,2075,0
20240628,201400,22529915,2075,2075,2075,2075,0
20240628,201300,22529915,2075,2075,2075,2075,0
20240628,201200,22529915,2075,2075,2075,2075,0
20240628,201100,22529915,2075,2075,2075,2075,0
20240628,201000,22529915,2075,2075,2075,2075,0
20240628,200900,22529915,2075,2075,2075,2075,0
20240628,200800,22529915,2075,2075,2075,2075,0
20240628,200700,22529915,2075,2075,2075,2075,0
20240628,200600,22529915,2075,2075,2075,2075,0
20240628,200500,22529915,2075,2075,2075,2075,0
20240628,200400,22529915,2075,2075,2075,2075,0
20240628,200300,22529915,2075,2075,2075,2075,0
20240628,200200,22529915,2075,2075,2075,2075,0
20240628,200100,22529915,2075,2075,2075,2075,0
20240628,200000,22529915,2075,2075,2075,2075,0
20240628,195900,22529915,2075,2075,2075,2075,0
20240628,195800,22529915,2075,2075,2075,2075,0
20240628,195700,22529915,2075,2075,2075,2075,0
20240628,195600,22529915,2075,2075,2075,2075,6
20240628,195500,22529915,2075,2075,2075,2075,0
20240628,195400,22529915,2075,2075,2075,2075,0
20240628,195300,22529915,2075,2075,2075,2075,0
20240628,195200,22529915,2075,2075,2075,2075,0
20240628,195100,22529915,2075,2075,2075,2075,0
20240628,195000,22529915,2075,2075,2075,2075,0
20240628,194900,22529915,2075,2075,2075,2075,0
20240628,194800,22529915,2075,2075,2075,2075,0
20240628,194700,22529915,2075,2075,2075,2075,0
20240628,194600,22529915,2075,2075,2075,2075,0
20240628,194500,22529915,2075,2075,2075,2075,0
20240628,194400,22529915,2075,2075,2075,2075,0
20240628,194300,22529915,2075,2075,2075,2075,0
20240628,194200,22529915,2075,2075,2075,2075,0
20240628,194100,22529915,2075,2075,2075,2075,0
20240628,194000,22529915,2075,2075,2075,2075,0
20240628,193900,22529915,2075,2075,2075,2075,0
20240628,193800,22529915,2075,2075,2075,2075,0
20240628,193700,22529915,2075,2075,2075,2075,0
20240628,193600,22529915,2075,2075,2075,2075,0
20240628,193500,22529915,2075,2075,2075,2075,0
20240628,193400,22529915,2075,2075,2075,2075,0
20240628,193300,22529915,2075,2075,2075,2075,0
20240628,193200,22529915,2075,2075,2075,2075,0
20240628,193100,22529915,2075,2075,2075,2075,0
20240628,193000,22529915,2075,2075,2075,2075,0
20240628,192900,22529915,2075,2075,2075,2075,0
20240628,192800,22529915,2075,2075,2075,2075,0
20240628,192700,22529915,2075,2075,2075,2075,0
20240628,192600,22529915,2075,2075,2075,2075,6
20240628,192500,22529915,2075,2075,2075,2075,0
20240628,192400,22529915,2075,2075,2075,2075,0
20240628,192300,22529915,2075,2075,2075,2075,0
20240628,192200,22529915,2075,2075,2075,2075,0
20240628,192100,22529915,2075,2075,2075,2075,0
20240628,192000,22529915,2075,2075,2075,2075,0
20240628,191900,22529915,2075,2075,2075,2075,0
20240628,191800,22529915,2075,2075,2075,2075,0
20240628,191700,22529915,2075,2075,2075,2075,0
20240628,191600,22529915,2075,2075,2075,2075,0
20240628,191500,22529915,2075,2075,2075,2075,0
20240628,191400,22529915,2075,2075,2075,2075,0
20240628,191300,22529915,2075,2075,2075,2075,0
20240628,191200,22529915,2075,2075,2075,2075,0
20240628,191100,22529915,2075,2075,2075,2075,0
20240628,191000,22529915,2075,2075,2075,2075,0
20240628,190900,22529915,2075,2075,2075,2075,0
20240628,190800,22529915,2075,2075,2075,2075,0
20240628,190700,22529915,2075,2075,2075,2075,0
20240628,190600,22529915,2075,2075,2075,2075,0
20240628,190500,22529915,2075,2075,2075,2075,0
20240628,190400,22529915,2075,2075,2075,2075,0
20240628,190300,22529915,2075,2075,2075,2075,0
20240628,190200,22529915,2075,2075,2075,2075,0
20240628,190100,22529915,2075,2075,2075,2075,0
20240628,190000,22529915,2075,2075,2075,2075,0
20240628,185900,22529915,2075,2075,2075,2075,0
20240628,185800,22529915,2075,2075,2075,2075,0
20240628,185700,22529915,2075,2075,2075,2075,0
20240628,185600,22529915,2075,2075,2075,2075,6
20240628,185500,22529915,2075,2075,2075,2075,0
20240628,185400,22529915,2075,2075,2075,2075,0
20240628,185300,22529915,2075,2075,2075,2075,0
20240628,185200,22529915,2075,2075,2075,2075,0
20240628,185100,22529915,2075,2075,2075,2075,0
20240628,185000,22529915,2075,2075,2075,2075,0
20240628,184900,22529915,2075,2075,2075,2075,0
20240628,184800,22529915,2075,2075,2075,2075,0
20240628,184700,22529915,2075,2075,2075,2075,0
20240628,184600,22529915,2075,2075,2075,2075,0
20240628,184500,22529915,2075,2075,2075,2075,0
20240628,184400,22529915,2075,2075,2075,2075,0
20240628,184300,22529915,2075,2075,2075,2075,0
20240628,184200,22529915,2075,2075,2075,2075,0
20240628,184100,22529915,2075,2075,2075,2075,0
20240628,184000,22529915,2075,2075,2075,2075,0
20240628,183900,22529915,2075,2075,2075,2075,0
20240628,183800,22529915,2075,2075,2075,2075,0
20240628,183700,22529915,2075,2075,2075,2075,0
20240628,183600,22529915,2075,2075,2075,2075,0
20240628,183500,22529915,2075,2075,2075,2075,0
20240628,183400,22529915,2075,2075,2075,2075,0
20240628,183300,22529915,2075,2075,2075,2075,0
20240628,183200,22529915,2075,2075,2075,2075,0
20240628,183100,22529915,2075,2075,2075,2075,0
20240628,183000,22529915,2075,2075,2075,2075,0
20240628,182900,22529915,2075,2075,2075,2075,0
20240628,182800,22529915,2075,2075,2075,2075,0
20240628,182700,22529915,2075,2075,2075,2075,0
20240628,182600,22529915,2075,2075,2075,2075,6
20240628,182500,22529915,2075,2075,2075,2075,0
20240628,182400,22529915,2075,2075,2075,2075,0
20240628,182300,22529915,2075,2075,2075,2075,0
20240628,182200,22529915,2075,2075,2075,2075,0
20240628,182100,22529915,2075,2075,2075,2075,0
20240628,182000,22529915,2075,2075,2075,2075,0
20240628,181900,22529915,2075,2075,2075,2075,0
20240628,181800,22529915,2075,2075,2075,2075,0
20240628,181700,22529915,2075,2075,2075,2075,0
20240628,181600,22529915,2075,2075,2075,2075,0
20240628,181500,22529915,2075,2075,2075,2075,0
20240628,181400,22529915,2075,2075,2075,2075,0
20240628,181300,22529915,2075,2075,2075,2075,0
20240628,181200,22529915,2075,2075,2075,2075,0
20240628,181100,22529915,2075,2075,2075,2075,0
20240628,181000,22529915,2075,2075,2075,2075,0
20240628,180900,22529915,2075,2075,2075,2075,0
20240628,180800,22529915,2075,2075,2075,2075,0
20240628,180700,22529915,2075,2075,2075,2075,0
20240628,180600,22529915,2075,2075,2075,2075,0
20240628,180500,22529915,2075,2075,2075,2075,0
20240628,180400,22529915,2075,2075,2075,2075,0
20240628,180300,22529915,2075,2075,2075,2075,0
20240628,180200,22529915,2075,2075,2075,2075,0
20240628,180100,22529915,2075,2075,2075,2075,0
20240628,180000,22529915,2075,2075,2075,2075,0
20240628,175900,22529915,2075,2075,2075,2075,0
20240628,175800,22529915,2075,2075,2075,2075,0
20240628,175700,22529915,2075,2075,2075,2075,0
20240628,175600,22529915,2075,2075,2075,2075,6
20240628,175500,22529915,2075,2075,2075,2075,0
20240628,175400,22529915,2075,2075,2075,2075,0
20240628,175300,22529915,2075,2075,2075,2075,0
20240628,175200,22529915,2075,2075,2075,2075,0
20240628,175100,22529915,2075,2075,2075,2075,0
20240628,175000,22529915,2075,2075,2075,2075,0
20240628,174900,22529915,2075,2075,2075,2075,0
20240628,174800,22529915,2075,2075,2075,2075,0
20240628,174700,22529915,2075,2075,2075,2075,0
20240628,174600,22529915,2075,2075,2075,2075,0
20240628,174500,22529915,2075,2075,2075,2075,0
20240628,174400,22529915,2075,2075,2075,2075,0
20240628,174300,22529915,2075,2075,2075,2075,0
20240628,174200,22529915,2075,2075,2075,2075,0
20240628,174100,22529915,2075,2075,2075,2075,0
20240628,174000,22529915,2075,2075,2075,2075,0
20240628,173900,22529915,2075,2075,2075,2075,0
20240628,173800,22529915,2075,2075,2075,2075,0
20240628,173700,22529915,2075,2075,2075,2075,0
20240628,173600,22529915,2075,2075,2075,2075,0
20240628,173500,22529915,2075,2075,2075,2075,0
20240628,173400,22529915,2075,2075,2075,2075,0
20240628,173300,22529915,2075,2075,2075,2075,0
20240628,173200,22529915,2075,2075,2075,2075,0
20240628,173100,22529915,2075,2075,2075,2075,0
20240628,173000,22529915,2075,2075,2075,2075,0
20240628,172900,22529915,2075,2075,2075,2075,0
20240628,172800,22529915,2075,2075,2075,2075,0
20240628,172700,22529915,2075,2075,2075,2075,0
20240628,172600,22529915,2075,2075,2075,2075,6
20240628,172500,22529915,2075,2075,2075,2075,0
20240628,172400,22529915,2075,2075,2075,2075,0
20240628,172300,22529915,2075,2075,2075,2075,0
20240628,172200,22529915,2075,2075,2075,2075,0
20240628,172100,22529915,2075,2075,2075,2075,0
20240628,172000,22529915,2075,2075,2075,2075,0
20240628,171900,22529915,2075,2075,2075,2075,0
20240628,171800,22529915,2075,2075,2075,2075,0
20240628,171700,22529915,2075,2075,2075,2075,0
20240628,171600,22529915,2075,2075,2075,2075,0
20240628,171500,22529915,2075,2075,2075,2075,0
20240628,171400,22529915,2075,2075,2075,2075,0
20240628,171300,22529915,2075,2075,2075,2075,0
20240628,171200,22529915,2075,2075,2075,2075,0
20240628,171100,22529915,2075,2075,2075,2075,0
20240628,171000,22529915,2075,2075,2075,2075,0
20240628,170900,22529915,2075,2075,2075,2075,0
20240628,170800,22529915,2075,2075,2075,2075,0
20240628,170700,22529915,2075,2075,2075,2075,0
20240628,170600,22529915,2075,2075,2075,2075,0
20240628,170500,22529915,2075,2075,2075,2075,0
20240628,170400,22529915,2075,2075,2075,2075,0
20240628,170300,22529915,2075,2075,2075,2075,0
20240628,170200,22529915,2075,2075,2075,2075,0
20240628,170100,22529915,2075,2075,2075,2075,0
20240628,170000,22529915,2075,2075,2075,2075,0
20240628,165900,22529915,2075,2075,2075,2075,0
20240628,165800,22529915,2075,2075,2075,2075,0
20240628,165700,22529915,2075,2075,2075,2075,0
20240628,165600,22529915,2075,2075,2075,2075,6
20240628,165500,22529915,2075,2075,2075,2075,0
20240628,165400,22529915,2075,2075,2075,2075,0
20240628,165300,22529915,2075,2075,2075,2075,0
20240628,165200,22529915,2075,2075,2075,2075,0
20240628,165100,22529915,2075,2075,2075,2075,0
20240628,165000,22529915,2075,2075,2075,2075,0
20240628,164900,22529915,2075,2075,2075,2075,0
20240628,164800,22529915,2075,2075,2075,2075,0
20240628,164700,22529915,2075,2075,2075,2075,0
20240628,164600,22529915,2075,2075,2075,2075,0
20240628,164500,22529915,2075,2075,2075,2075,0
20240628,164400,22529915,2075,2075,2075,2075,0
20240628,164300,22529915,2075,2075,2075,2075,0
20240628,164200,22529915,2075,2075,2075,2075,0
20240628,164100,22529915,2075,2075,2075,2075,0
20240628,164000,22529915,2075,2075,2075,2075,0
20240628,163900,22529915,2075,2075,2075,2075,0
20240628,163800,22529915,2075,2075,2075,2075,0
20240628,163700,22529915,2075,2075,2075,2075,0
20240628,163600,22529915,2075,2075,2075,2075,0
20240628,163500,22529915,2075,2075,2075,2075,0
20240628,163400,22529915,2075,2075,2075,2075,0
20240628,163300,22529915,2075,2075,2075,2075,0
20240628,163200,22529915,2075,2075,2075,2075,0
20240628,163100,22529915,2075,2075,2075,2075,0
20240628,163000,22529915,2075,2075,2075,2075,0
20240628,162900,22529915,2075,2075,2075,2075,0
20240628,162800,22529915,2075,2075,2075,2075,0
20240628,162700,22529915,2075,2075,2075,2075,0
20240628,162600,22529915,2075,2075,2075,2075,6
20240628,162500,22529915,2075,2075,2075,2075,0
20240628,162400,22529915,2075,2075,2075,2075,0
20240628,162300,22529915,2075,2075,2075,2075,0
20240628,162200,22529915,2075,2075,2075,2075,0
20240628,162100,22529915,2075,2075,2075,2075,0
20240628,162000,22529915,2075,2075,2075,2075,0
20240628,161900,22529915,2075,2075,2075,2075,0
20240628,161800,22529915,2075,2075,2075,2075,0
20240628,161700,22529915,2075,2075,2075,2075,0
20240628,161600,22529915,2075,2075,2075,2075,0
20240628,161500,22529915,2075,2075,2075,2075,0
20240628,161400,22529915,2075,2075,2075,2075,0
20240628,161300,22529915,2075,2075,2075,2075,0
20240628,161200,22529915,2075,2075,2075,2075,0
20240628,161100,22529915,2075,2075,2075,2075,0
20240628,161000,22529915,2075,2075,2075,2075,0
20240628,160900,22529915,2075,2075,2075,2075,0
20240628,160800,22529915,2075,2075,2075,2075,0
20240628,160700,22529915,2075,2075,2075,2075,0
20240628,160600,22529915,2075,2075,2075,2075,0
20240628,160500,22529915,2075,2075,2075,2075,0
20240628,160400,22529915,2075,2075,2075,2075,0
20240628,160300,22529915,2075,2075,2075,2075,0
20240628,160200,22529915,2075,2075,2075,2075,0
20240628,160100,22529915,2075,2075,2075,2075,0
20240628,160000,22529915,2075,2075,2075,2075,0
20240628,155900,22529915,2075,2075,2075,2075,0
20240628,155800,22529915,2075,2075,2075,2075,0
20240628,155700,22529915,2075,2075,2075,2075,0
20240628,155600,22529915,2075,2075,2075,2075,6
20240628,155500,22529915,2075,2075,2075,2075,0
20240628,155400,22529915,2075,2075,2075,2075,0
20240628,155300,22529915,2075,2075,2075,2075,0
20240628,155200,22529915,2075,2075,2075,2075,0
20240628,155100,22529915,2075,2075,2075,2075,0
20240628,155000,22529915,2075,2075,2075,2075,0
20240628,154900,22529915,2075,2075,2075,2075,0
20240628,154800,22529915,2075,2075,2075,2075,0
20240628,154700,22529915,2075,2075,2075,2075,0
20240628,154600,22529915,2075,2075,2075,2075,0
20240628,154500,22529915,2075,2075,2075,2075,0
20240628,154400,22529915,2075,2075,2075,2075,0
20240628,154300,22529915,2075,2075,2075,2075,0
20240628,154200,22529915,2075,2075,2075,2075,0
20240628,154100,22529915,2075,2075,2075,2075,0
20240628,154000,22529915,2075,2075,2075,2075,0
20240628,153900,22529915,2075,2075,2075,2075,0
20240628,153800,22529915,2075,2075,2075,2075,0
20240628,153700,22529915,2075,2075,2075,2075,0
20240628,153600,22529915,2075,2075,2075,2075,0
20240628,153500,22529915,2075,2075,2075,2075,0
20240628,153400,22529915,2075,2075,2075,2075,0
20240628,153300,22529915,2075,2075,2075,2075,0
20240628,153200,22529915,2075,2075,2075,2075,0
20240628,153100,22529915,2075,2075,2075,2075,0
20240628,153000,22529915,2075,2075,2075,2075,0
20240628,152900,22529915,2075,2075,2075,2075,0
20240628,152800,22529915,2075,2075,2075,2075,0
20240628,152700,22529915,2075,2075,2075,2075,0
20240628,152600,22529915,2075,2075,2075,2075,0
20240628,152500,22529915,2075,2075,2075,2075,0
20240628,152400,22529915,2075,2075,2075,2075,0
20240628,152300,22529915,2075,2075,2075,2075,0
20240628,152200,22529915,2075,2075,2075,2075,0
20240628,152100,22529915,2075,2075,2075,2075,0
20240628,152000,22529915,2075,2075,2075,2075,0
20240628,151900,22529915,2075,2075,2075,2075,0
20240628,151800,22529915,2075,2075,2075,2075,6
20240628,151700,22517465,2080,2080,2080,2080,5
20240628,151600,22507065,2075,2075,2075,2075,0
20240628,151500,22507065,2075,2075,2075,2075,1
20240628,151400,22504990,2075,2075,2075,2075,5
20240628,151300,22494615,2075,2075,2075,2075,0
20240628,151200,22494615,2075,2075,2075,2075,0
20240628,151100,22494615,2075,2075,2075,2075,5
20240628,151000,22484240,2075,2075,2075,2075,0
20240628,150900,22484240,2075,2075,2075,2075,0
20240628,150800,22484240,2075,2075,2075,2075,155
20240628,150700,22162615,2075,2075,2075,2075,717
20240628,150600,20674840,2070,2070,2070,2070,0
20240628,150500,20674840,2070,2070,2070,2070,5
20240628,150400,20664490,2070,2070,2070,2070,0
20240628,150300,20664490,2070,2070,2070,2070,0
20240628,150200,20664490,2070,2070,2070,2070,5
20240628,150100,20654140,2070,2070,2070,2070,0
20240628,150000,20654140,2070,2070,2070,2070,0
20240628,145900,20654140,2070,2070,2070,2070,5
20240628,145800,20643790,2070,2070,2070,2070,0
20240628,145700,20643790,2070,2070,2070,2070,0
20240628,145600,20643790,2070,2070,2070,2070,5
20240628,145500,20633440,2070,2070,2070,2070,0
20240628,145400,20633440,2070,2070,2070,2070,0
20240628,145300,20633440,2070,2070,2070,2070,5
20240628,145200,20623090,2070,2070,2070,2070,0
20240628,145100,20623090,2070,2070,2070,2070,0
20240628,145000,20623090,2070,2070,2070,2070,5
20240628,144900,20612740,2075,2075,2075,2075,0
20240628,144800,20612740,2075,2075,2075,2075,0
20240628,144700,20612740,2075,2070,2075,2070,10
20240628,144600,20592015,2070,2070,2070,2070,0
20240628,144500,20592015,2070,2070,2070,2070,0
20240628,144400,20592015,2070,2070,2070,2070,0
20240628,144300,20592015,2070,2070,2070,2070,5
20240628,144200,20581665,2075,2075,2075,2075,1
20240628,144100,20579590,2070,2070,2070,2070,0
20240628,144000,20579590,2070,2070,2070,2070,6
20240628,143900,20567170,2070,2070,2070,2070,0
20240628,143800,20567170,2070,2070,2070,2070,0
20240628,143700,20567170,2070,2070,2070,2070,5
20240628,143600,20556820,2070,2070,2070,2070,0
20240628,143500,20556820,2070,2070,2070,2070,0
20240628,143400,20556820,2070,2070,2070,2070,5
20240628,143300,20546470,2075,2075,2075,2075,0
20240628,143200,20546470,2075,2075,2075,2075,5
20240628,143100,20536095,2070,2070,2070,2070,5
20240628,143000,20525745,2070,2070,2070,2070,0
20240628,142900,20525745,2070,2070,2070,2070,0
20240628,142800,20525745,2070,2070,2070,2070,5
20240628,142700,20515395,2070,2070,2070,2070,0
20240628,142600,20515395,2070,2070,2070,2070,0
20240628,142500,20515395,2070,2075,2075,2070,10
20240628,142400,20494670,2070,2070,2070,2070,0
20240628,142300,20494670,2070,2070,2070,2070,0
20240628,142200,20494670,2070,2070,2070,2070,5
20240628,142100,20484320,2075,2075,2075,2075,0
20240628,142000,20484320,2075,2075,2075,2075,0
20240628,141900,20484320,2075,2075,2075,2075,72
20240628,141800,20334920,2075,2075,2075,2075,0
20240628,141700,20334920,2075,2075,2075,2075,0
20240628,141600,20334920,2075,2075,2075,2075,5
20240628,141500,20324545,2075,2075,2075,2075,0
20240628,141400,20324545,2075,2075,2075,2075,0
20240628,141300,20324545,2075,2075,2075,2075,0
20240628,141200,20324545,2075,2075,2075,2075,5
20240628,141100,20314170,2075,2075,2075,2075,0
20240628,141000,20314170,2075,2075,2075,2075,0
20240628,140900,20314170,2075,2075,2075,2075,6
20240628,140800,20301720,2075,2075,2075,2075,0
20240628,140700,20301720,2075,2075,2075,2075,0
20240628,140600,20301720,2075,2075,2075,2075,5
20240628,140500,20291345,2075,2075,2075,2075,0
20240628,140400,20291345,2075,2075,2075,2075,0
20240628,140300,20291345,2075,2075,2075,2075,5
20240628,140200,20280970,2075,2075,2075,2075,0
20240628,140100,20280970,2075,2075,2075,2075,7
20240628,140000,20266445,2075,2075,2075,2075,5
20240628,135900,20256070,2080,2080,2080,2080,0
20240628,135800,20256070,2080,2080,2080,2080,5
20240628,135700,20245670,2075,2075,2075,2075,5
20240628,135600,20235295,2075,2075,2075,2075,0
20240628,135500,20235295,2075,2075,2075,2075,0
20240628,135400,20235295,2075,2075,2075,2075,5
20240628,135300,20224920,2080,2080,2080,2080,0
20240628,135200,20224920,2080,2080,2080,2080,0
20240628,135100,20224920,2080,2075,2080,2075,10
20240628,135000,20204145,2070,2070,2070,2070,0
20240628,134900,20204145,2070,2070,2070,2070,0
20240628,134800,20204145,2070,2070,2070,2070,5
20240628,134700,20193795,2070,2070,2070,2070,0
20240628,134600,20193795,2070,2070,2070,2070,0
20240628,134500,20193795,2070,2070,2070,2070,5
20240628,134400,20183445,2080,2080,2080,2080,5
20240628,134300,20173045,2070,2070,2070,2070,0
20240628,134200,20173045,2070,2070,2070,2070,0
20240628,134100,20173045,2070,2070,2070,2070,6
20240628,134000,20160625,2070,2070,2070,2070,0
20240628,133900,20160625,2070,2070,2070,2070,0
20240628,133800,20160625,2070,2070,2070,2070,5
20240628,133700,20150275,2075,2075,2075,2075,0
20240628,133600,20150275,2075,2075,2075,2075,0
20240628,133500,20150275,2075,2075,2075,2075,5
20240628,133400,20139900,2075,2075,2075,2075,0
20240628,133300,20139900,2075,2075,2075,2075,0
20240628,133200,20139900,2075,2075,2075,2075,5
20240628,133100,20129525,2070,2070,2070,2070,0
20240628,133000,20129525,2070,2070,2070,2070,0
20240628,132900,20129525,2070,2070,2070,2070,5
20240628,132800,20119175,2080,2080,2080,2080,0
20240628,132700,20119175,2080,2080,2080,2080,0
20240628,132600,20119175,2080,2070,2080,2070,10
20240628,132500,20098425,2080,2080,2080,2080,5
20240628,132400,20088025,2070,2070,2070,2070,0
20240628,132300,20088025,2070,2070,2070,2070,5
20240628,132200,20077675,2070,2070,2070,2070,0
20240628,132100,20077675,2070,2070,2070,2070,0
20240628,132000,20077675,2070,2070,2070,2070,5
20240628,131900,20067325,2070,2070,2070,2070,0
20240628,131800,20067325,2070,2070,2070,2070,0
20240628,131700,20067325,2070,2070,2070,2070,5
20240628,131600,20056975,2070,2070,2070,2070,0
20240628,131500,20056975,2070,2070,2070,2070,0
20240628,131400,20056975,2070,2070,2070,2070,5
20240628,131300,20046625,2070,2070,2070,2070,0
20240628,131200,20046625,2070,2070,2070,2070,0
20240628,131100,20046625,2070,2070,2070,2070,0
20240628,131000,20046625,2070,2080,2080,2070,7
20240628,130900,20032115,2080,2080,2080,2080,0
20240628,130800,20032115,2080,2080,2080,2080,5
20240628,130700,20021715,2070,2070,2070,2070,5
20240628,130600,20011365,2070,2070,2070,2070,0
20240628,130500,20011365,2070,2070,2070,2070,0
20240628,130400,20011365,2070,2070,2070,2070,5
20240628,130300,20001015,2080,2080,2080,2080,0
20240628,130200,20001015,2080,2080,2080,2080,5
20240628,130100,19990615,2070,2070,2070,2070,6
20240628,130000,19978195,2070,2070,2070,2070,0
20240628,125900,19978195,2070,2070,2070,2070,0
20240628,125800,19978195,2070,2070,2070,2070,5
20240628,125700,19967845,2080,2080,2080,2080,5
20240628,125600,19957445,2070,2070,2070,2070,0
20240628,125500,19957445,2070,2080,2080,2070,10
20240628,125400,19936695,2070,2070,2070,2070,0
20240628,125300,19936695,2070,2070,2070,2070,0
20240628,125200,19936695,2070,2070,2070,2070,5
20240628,125100,19926345,2070,2070,2070,2070,0
20240628,125000,19926345,2070,2070,2070,2070,0
20240628,124900,19926345,2070,2070,2070,2070,5
20240628,124800,19915995,2080,2080,2080,2080,5
20240628,124700,19905595,2070,2070,2070,2070,0
20240628,124600,19905595,2070,2070,2070,2070,5
20240628,124500,19895245,2080,2080,2080,2080,0
20240628,124400,19895245,2080,2080,2080,2080,0
20240628,124300,19895245,2080,2070,2080,2070,10
20240628,124200,19874495,2080,2080,2080,2080,5
20240628,124100,19864095,2070,2070,2070,2070,0
20240628,124000,19864095,2070,2070,2070,2070,0
20240628,123900,19864095,2070,2070,2070,2070,5
20240628,123800,19853745,2080,2080,2080,2080,0
20240628,123700,19853745,2080,2075,2080,2075,5
20240628,123600,19843350,2070,2070,2070,2070,5
20240628,123500,19833000,2070,2070,2070,2070,0
20240628,123400,19833000,2070,2070,2070,2070,0
20240628,123300,19833000,2070,2070,2070,2070,5
20240628,123200,19822650,2070,2070,2070,2070,0
20240628,123100,19822650,2070,2070,2070,2070,0
20240628,123000,19822650,2070,2070,2070,2070,5
20240628,122900,19812300,2070,2070,2070,2070,0
20240628,122800,19812300,2070,2070,2070,2070,0
20240628,122700,19812300,2070,2075,2080,2070,11
20240628,122600,19789490,2075,2075,2075,2075,0
20240628,122500,19789490,2075,2075,2075,2075,0
20240628,122400,19789490,2075,2075,2075,2075,3
20240628,122300,19783265,2075,2075,2075,2075,0
20240628,122200,19783265,2075,2075,2075,2075,1
20240628,122100,19781190,2070,2070,2070,2070,5
20240628,122000,19770840,2080,2080,2080,2080,0
20240628,121900,19770840,2080,2080,2080,2080,0
20240628,121800,19770840,2080,2070,2080,2070,10
20240628,121700,19750095,2070,2070,2070,2070,0
20240628,121600,19750095,2070,2070,2070,2070,0
20240628,121500,19750095,2070,2070,2070,2070,5
20240628,121400,19739745,2070,2070,2070,2070,0
20240628,121300,19739745,2070,2070,2070,2070,0
20240628,121200,19739745,2070,2070,2070,2070,5
20240628,121100,19729395,2070,2070,2070,2070,0
20240628,121000,19729395,2070,2070,2070,2070,0
20240628,120900,19729395,2070,2070,2070,2070,0
20240628,120800,19729395,2070,2070,2070,2070,5
20240628,120700,19719045,2070,2070,2070,2070,0
20240628,120600,19719045,2070,2070,2070,2070,0
20240628,120500,19719045,2070,2070,2070,2070,5
20240628,120400,19708695,2070,2070,2070,2070,0
20240628,120300,19708695,2070,2070,2070,2070,0
20240628,120200,19708695,2070,2070,2070,2070,5
20240628,120100,19698345,2070,2070,2070,2070,0
20240628,120000,19698345,2070,2070,2070,2070,0
20240628,115900,19698345,2070,2070,2070,2070,5
20240628,115800,19687995,2070,2070,2070,2070,0
20240628,115700,19687995,2070,2070,2070,2070,0
20240628,115600,19687995,2070,2070,2070,2070,6
20240628,115500,19675575,2070,2070,2070,2070,0
20240628,115400,19675575,2070,2070,2070,2070,0
20240628,115300,19675575,2070,2070,2070,2070,5
20240628,115200,19665225,2070,2070,2070,2070,0
20240628,115100,19665225,2070,2070,2070,2070,0
20240628,115000,19665225,2070,2070,2070,2070,5
20240628,114900,19654875,2070,2070,2070,2070,0
20240628,114800,19654875,2070,2070,2070,2070,0
20240628,114700,19654875,2070,2070,2070,2070,5
20240628,114600,19644525,2070,2070,2070,2070,0
20240628,114500,19644525,2070,2070,2070,2070,0
20240628,114400,19644525,2070,2070,2070,2070,5
20240628,114300,19634175,2070,2070,2070,2070,0
20240628,114200,19634175,2070,2070,2070,2070,0
20240628,114100,19634175,2070,2070,2070,2070,5
20240628,114000,19623825,2070,2070,2070,2070,0
20240628,113900,19623825,2070,2070,2070,2070,0
20240628,113800,19623825,2070,2070,2070,2070,0
20240628,113700,19623825,2070,2070,2070,2070,5
20240628,113600,19613475,2070,2070,2070,2070,0
20240628,113500,19613475,2070,2070,2070,2070,0
20240628,113400,19613475,2070,2070,2070,2070,5
20240628,113300,19603125,2070,2070,2070,2070,0
20240628,113200,19603125,2070,2070,2070,2070,0
20240628,113100,19603125,2070,2070,2070,2070,5
20240628,113000,19592775,2070,2070,2070,2070,0
20240628,112900,19592775,2070,2070,2070,2070,0
20240628,112800,19592775,2070,2070,2070,2070,5
20240628,112700,19582425,2070,2070,2070,2070,0
20240628,112600,19582425,2070,2070,2070,2070,0
20240628,112500,19582425,2070,2070,2070,2070,5
20240628,112400,19572075,2070,2070,2070,2070,0
20240628,112300,19572075,2070,2070,2070,2070,0
20240628,112200,19572075,2070,2070,2070,2070,6
20240628,112100,19559655,2070,2070,2070,2070,0
20240628,112000,19559655,2070,2070,2070,2070,0
20240628,111900,19559655,2070,2070,2070,2070,5
20240628,111800,19549305,2070,2070,2070,2070,0
20240628,111700,19549305,2070,2070,2070,2070,0
20240628,111600,19549305,2070,2070,2070,2070,5
20240628,111500,19538955,2070,2070,2070,2070,0
20240628,111400,19538955,2070,2070,2070,2070,0
20240628,111300,19538955,2070,2070,2070,2070,5
20240628,111200,19528605,2070,2070,2070,2070,0
20240628,111100,19528605,2070,2070,2070,2070,0
20240628,111000,19528605,2070,2070,2070,2070,5
20240628,110900,19518255,2070,2070,2070,2070,139
20240628,110800,19230525,2070,2070,2070,2070,0
20240628,110700,19230525,2070,2070,2070,2070,0
20240628,110600,19230525,2070,2070,2070,2070,5
20240628,110500,19220175,2070,2070,2070,2070,0
20240628,110400,19220175,2070,2070,2070,2070,0
20240628,110300,19220175,2070,2070,2070,2070,5
20240628,110200,19209825,2070,2070,2070,2070,48
20240628,110100,19110465,2070,2070,2070,2070,0
20240628,110000,19110465,2070,2070,2070,2070,5
20240628,105900,19100115,2070,2070,2070,2070,0
20240628,105800,19100115,2070,2070,2070,2070,0
20240628,105700,19100115,2070,2070,2070,2070,5
20240628,105600,19089765,2070,2070,2070,2070,0
20240628,105500,19089765,2070,2070,2070,2070,0
20240628,105400,19089765,2070,2070,2070,2070,9
20240628,105300,19071135,2070,2070,2070,2070,0
20240628,105200,19071135,2070,2070,2070,2070,0
20240628,105100,19071135,2070,2070,2070,2070,5
20240628,105000,19060785,2075,2075,2075,2075,0
20240628,104900,19060785,2075,2075,2075,2075,0
20240628,104800,19060785,2075,2075,2075,2075,2
20240628,104700,19056635,2075,2075,2075,2075,0
20240628,104600,19056635,2075,2075,2075,2075,0
20240628,104500,19056635,2075,2075,2075,2075,5
20240628,104400,19046260,2075,2075,2075,2075,0
20240628,104300,19046260,2075,2075,2075,2075,0
20240628,104200,19046260,2075,2075,2075,2075,5
20240628,104100,19035885,2075,2075,2075,2075,0
20240628,104000,19035885,2075,2075,2075,2075,0
20240628,103900,19035885,2075,2075,2075,2075,5
20240628,103800,19025510,2075,2075,2075,2075,0
20240628,103700,19025510,2075,2075,2075,2075,0
20240628,103600,19025510,2075,2075,2075,2075,0
20240628,103500,19025510,2075,2075,2075,2075,5
20240628,103400,19015135,2080,2080,2080,2080,0
20240628,103300,19015135,2080,2080,2080,2080,0
20240628,103200,19015135,2080,2080,2080,2080,5
20240628,103100,19004735,2080,2080,2080,2080,0
20240628,103000,19004735,2080,2080,2080,2080,0
20240628,102900,19004735,2080,2085,2085,2080,4785
20240628,102800,9028035,2085,2085,2085,2085,0
20240628,102700,9028035,2085,2085,2085,2085,100
20240628,102600,8819535,2085,2085,2085,2085,5
20240628,102500,8809110,2085,2085,2085,2085,0
20240628,102400,8809110,2085,2085,2085,2085,0
20240628,102300,8809110,2085,2085,2085,2085,5
20240628,102200,8798685,2085,2085,2085,2085,0
20240628,102100,8798685,2085,2085,2085,2085,0
20240628,102000,8798685,2085,2085,2085,2085,5
20240628,101900,8788260,2090,2090,2090,2090,10
20240628,101800,8767360,2085,2085,2085,2085,2605
20240628,101700,3335935,2070,2070,2070,2070,5
20240628,101600,3325585,2085,2085,2085,2085,0
20240628,101500,3325585,2085,2085,2085,2085,0
20240628,101400,3325585,2085,2070,2085,2070,36
20240628,101300,3250690,2070,2070,2070,2070,0
20240628,101200,3250690,2070,2070,2070,2070,0
20240628,101100,3250690,2070,2070,2070,2070,5
20240628,101000,3240340,2070,2070,2070,2070,0
20240628,100900,3240340,2070,2070,2070,2070,0
20240628,100800,3240340,2070,2070,2070,2070,9
20240628,100700,3221710,2070,2070,2070,2070,0
20240628,100600,3221710,2070,2070,2070,2070,0
20240628,100500,3221710,2070,2070,2070,2070,0
20240628,100400,3221710,2070,2070,2070,2070,5
20240628,100300,3211360,2075,2075,2075,2075,0
20240628,100200,3211360,2075,2075,2075,2075,0
20240628,100100,3211360,2075,2075,2075,2075,1
20240628,100000,3209285,2085,2085,2085,2085,0
20240628,095900,3209285,2085,2080,2085,2080,10
20240628,095800,3188465,2075,2075,2075,2075,5
20240628,095700,3178090,2080,2080,2080,2080,0
20240628,095600,3178090,2080,2080,2080,2080,2
20240628,095500,3173930,2075,2075,2075,2075,15
20240628,095400,3142805,2075,2075,2075,2075,10
20240628,095300,3122055,2075,2075,2075,2075,0
20240628,095200,3122055,2075,2075,2075,2075,5
20240628,095100,3111680,2075,2075,2075,2075,0
20240628,095000,3111680,2075,2075,2075,2075,0
20240628,094900,3111680,2075,2075,2075,2075,5
20240628,094800,3101305,2075,2075,2075,2075,0
20240628,094700,3101305,2075,2075,2075,2075,0
20240628,094600,3101305,2075,2075,2075,2075,5
20240628,094500,3090930,2075,2075,2075,2075,0
20240628,094400,3090930,2075,2075,2075,2075,0
20240628,094300,3090930,2075,2075,2075,2075,6
20240628,094200,3078480,2085,2080,2085,2080,1000
20240628,094100,993980,2075,2075,2075,2075,0
20240628,094000,993980,2075,2075,2075,2075,5
20240628,093900,983605,2075,2075,2075,2075,0
20240628,093800,983605,2075,2075,2075,2075,0
20240628,093700,983605,2075,2075,2075,2075,5
20240628,093600,973230,2075,2075,2075,2075,0
20240628,093500,973230,2075,2075,2075,2075,0
20240628,093400,973230,2075,2075,2075,2075,0
20240628,093300,973230,2075,2075,2075,2075,5
20240628,093200,962855,2080,2080,2080,2080,0
20240628,093100,962855,2080,2080,2080,2080,0
20240628,093000,962855,2080,2075,2080,2075,6
20240628,092900,950400,2075,2075,2075,2075,0
20240628,092800,950400,2075,2075,2075,2075,0
20240628,092700,950400,2075,2075,2075,2075,5
20240628,092600,940025,2075,2075,2075,2075,0
20240628,092500,940025,2075,2075,2075,2075,0
20240628,092400,940025,2075,2075,2075,2075,5
20240628,092300,929650,2075,2075,2075,2075,0
20240628,092200,929650,2075,2075,2075,2075,0
20240628,092100,929650,2075,2075,2075,2075,5
20240628,092000,919275,2075,2075,2075,2075,0
20240628,091900,919275,2075,2075,2075,2075,0
20240628,091800,919275,2075,2075,2075,2075,5
20240628,091700,908900,2075,2075,2075,2075,0
20240628,091600,908900,2075,2075,2075,2075,0
20240628,091500,908900,2075,2075,2075,2075,5
20240628,091400,898525,2075,2075,2075,2075,0
20240628,091300,898525,2075,2075,2075,2075,0
20240628,091200,898525,2075,2075,2075,2075,5
20240628,091100,888150,2075,2075,2075,2075,0
20240628,091000,888150,2075,2075,2075,2075,0
20240628,090900,888150,2075,2075,2075,2075,6
20240628,090800,875700,2085,2085,2085,2085,0
20240628,090700,875700,2085,2075,2085,2075,422
20240628,090600,0,2075,2075,2075,2075,0
20240628,090500,0,2075,2075,2075,2075,0
20240628,090400,0,2075,2075,2075,2075,0
20240628,090300,0,2075,2075,2075,2075,0
20240628,090200,0,2075,2075,2075,2075,0
20240628,090100,0,2075,2075,2075,2075,0
20240628,090000,0,2075,2075,2075,2075,0