KissMeData/473000/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,215700,30409250,2140,2140,2140,2140,1
20240628,215600,30409250,2140,2140,2140,2140,0
20240628,215500,30409250,2140,2140,2140,2140,0
20240628,215400,30409250,2140,2140,2140,2140,0
20240628,215300,30409250,2140,2140,2140,2140,0
20240628,215200,30409250,2140,2140,2140,2140,0
20240628,215100,30409250,2140,2140,2140,2140,0
20240628,215000,30409250,2140,2140,2140,2140,0
20240628,214900,30409250,2140,2140,2140,2140,0
20240628,214800,30409250,2140,2140,2140,2140,0
20240628,214700,30409250,2140,2140,2140,2140,0
20240628,214600,30409250,2140,2140,2140,2140,0
20240628,214500,30409250,2140,2140,2140,2140,0
20240628,214400,30409250,2140,2140,2140,2140,0
20240628,214300,30409250,2140,2140,2140,2140,0
20240628,214200,30409250,2140,2140,2140,2140,0
20240628,214100,30409250,2140,2140,2140,2140,0
20240628,214000,30409250,2140,2140,2140,2140,0
20240628,213900,30409250,2140,2140,2140,2140,0
20240628,213800,30409250,2140,2140,2140,2140,0
20240628,213700,30409250,2140,2140,2140,2140,0
20240628,213600,30409250,2140,2140,2140,2140,0
20240628,213500,30409250,2140,2140,2140,2140,0
20240628,213400,30409250,2140,2140,2140,2140,0
20240628,213300,30409250,2140,2140,2140,2140,0
20240628,213200,30409250,2140,2140,2140,2140,0
20240628,213100,30409250,2140,2140,2140,2140,0
20240628,213000,30409250,2140,2140,2140,2140,0
20240628,212900,30409250,2140,2140,2140,2140,0
20240628,212800,30409250,2140,2140,2140,2140,0
20240628,212700,30409250,2140,2140,2140,2140,1
20240628,212600,30409250,2140,2140,2140,2140,0
20240628,212500,30409250,2140,2140,2140,2140,0
20240628,212400,30409250,2140,2140,2140,2140,0
20240628,212300,30409250,2140,2140,2140,2140,0
20240628,212200,30409250,2140,2140,2140,2140,0
20240628,212100,30409250,2140,2140,2140,2140,0
20240628,212000,30409250,2140,2140,2140,2140,0
20240628,211900,30409250,2140,2140,2140,2140,0
20240628,211800,30409250,2140,2140,2140,2140,0
20240628,211700,30409250,2140,2140,2140,2140,0
20240628,211600,30409250,2140,2140,2140,2140,0
20240628,211500,30409250,2140,2140,2140,2140,0
20240628,211400,30409250,2140,2140,2140,2140,0
20240628,211300,30409250,2140,2140,2140,2140,0
20240628,211200,30409250,2140,2140,2140,2140,0
20240628,211100,30409250,2140,2140,2140,2140,0
20240628,211000,30409250,2140,2140,2140,2140,0
20240628,210900,30409250,2140,2140,2140,2140,0
20240628,210800,30409250,2140,2140,2140,2140,0
20240628,210700,30409250,2140,2140,2140,2140,0
20240628,210600,30409250,2140,2140,2140,2140,0
20240628,210500,30409250,2140,2140,2140,2140,0
20240628,210400,30409250,2140,2140,2140,2140,0
20240628,210300,30409250,2140,2140,2140,2140,0
20240628,210200,30409250,2140,2140,2140,2140,0
20240628,210100,30409250,2140,2140,2140,2140,0
20240628,210000,30409250,2140,2140,2140,2140,0
20240628,205900,30409250,2140,2140,2140,2140,0
20240628,205800,30409250,2140,2140,2140,2140,0
20240628,205700,30409250,2140,2140,2140,2140,1
20240628,205600,30409250,2140,2140,2140,2140,0
20240628,205500,30409250,2140,2140,2140,2140,0
20240628,205400,30409250,2140,2140,2140,2140,0
20240628,205300,30409250,2140,2140,2140,2140,0
20240628,205200,30409250,2140,2140,2140,2140,0
20240628,205100,30409250,2140,2140,2140,2140,0
20240628,205000,30409250,2140,2140,2140,2140,0
20240628,204900,30409250,2140,2140,2140,2140,0
20240628,204800,30409250,2140,2140,2140,2140,0
20240628,204700,30409250,2140,2140,2140,2140,0
20240628,204600,30409250,2140,2140,2140,2140,0
20240628,204500,30409250,2140,2140,2140,2140,0
20240628,204400,30409250,2140,2140,2140,2140,0
20240628,204300,30409250,2140,2140,2140,2140,0
20240628,204200,30409250,2140,2140,2140,2140,0
20240628,204100,30409250,2140,2140,2140,2140,0
20240628,204000,30409250,2140,2140,2140,2140,0
20240628,203900,30409250,2140,2140,2140,2140,0
20240628,203800,30409250,2140,2140,2140,2140,0
20240628,203700,30409250,2140,2140,2140,2140,0
20240628,203600,30409250,2140,2140,2140,2140,0
20240628,203500,30409250,2140,2140,2140,2140,0
20240628,203400,30409250,2140,2140,2140,2140,0
20240628,203300,30409250,2140,2140,2140,2140,0
20240628,203200,30409250,2140,2140,2140,2140,0
20240628,203100,30409250,2140,2140,2140,2140,0
20240628,203000,30409250,2140,2140,2140,2140,0
20240628,202900,30409250,2140,2140,2140,2140,0
20240628,202800,30409250,2140,2140,2140,2140,0
20240628,202700,30409250,2140,2140,2140,2140,1
20240628,202600,30409250,2140,2140,2140,2140,0
20240628,202500,30409250,2140,2140,2140,2140,0
20240628,202400,30409250,2140,2140,2140,2140,0
20240628,202300,30409250,2140,2140,2140,2140,0
20240628,202200,30409250,2140,2140,2140,2140,0
20240628,202100,30409250,2140,2140,2140,2140,0
20240628,202000,30409250,2140,2140,2140,2140,0
20240628,201900,30409250,2140,2140,2140,2140,0
20240628,201800,30409250,2140,2140,2140,2140,0
20240628,201700,30409250,2140,2140,2140,2140,0
20240628,201600,30409250,2140,2140,2140,2140,0
20240628,201500,30409250,2140,2140,2140,2140,0
20240628,201400,30409250,2140,2140,2140,2140,0
20240628,201300,30409250,2140,2140,2140,2140,0
20240628,201200,30409250,2140,2140,2140,2140,0
20240628,201100,30409250,2140,2140,2140,2140,0
20240628,201000,30409250,2140,2140,2140,2140,0
20240628,200900,30409250,2140,2140,2140,2140,0
20240628,200800,30409250,2140,2140,2140,2140,0
20240628,200700,30409250,2140,2140,2140,2140,0
20240628,200600,30409250,2140,2140,2140,2140,0
20240628,200500,30409250,2140,2140,2140,2140,0
20240628,200400,30409250,2140,2140,2140,2140,0
20240628,200300,30409250,2140,2140,2140,2140,0
20240628,200200,30409250,2140,2140,2140,2140,0
20240628,200100,30409250,2140,2140,2140,2140,0
20240628,200000,30409250,2140,2140,2140,2140,0
20240628,195900,30409250,2140,2140,2140,2140,0
20240628,195800,30409250,2140,2140,2140,2140,0
20240628,195700,30409250,2140,2140,2140,2140,1
20240628,195600,30409250,2140,2140,2140,2140,0
20240628,195500,30409250,2140,2140,2140,2140,0
20240628,195400,30409250,2140,2140,2140,2140,0
20240628,195300,30409250,2140,2140,2140,2140,0
20240628,195200,30409250,2140,2140,2140,2140,0
20240628,195100,30409250,2140,2140,2140,2140,0
20240628,195000,30409250,2140,2140,2140,2140,0
20240628,194900,30409250,2140,2140,2140,2140,0
20240628,194800,30409250,2140,2140,2140,2140,0
20240628,194700,30409250,2140,2140,2140,2140,0
20240628,194600,30409250,2140,2140,2140,2140,0
20240628,194500,30409250,2140,2140,2140,2140,0
20240628,194400,30409250,2140,2140,2140,2140,0
20240628,194300,30409250,2140,2140,2140,2140,0
20240628,194200,30409250,2140,2140,2140,2140,0
20240628,194100,30409250,2140,2140,2140,2140,0
20240628,194000,30409250,2140,2140,2140,2140,0
20240628,193900,30409250,2140,2140,2140,2140,0
20240628,193800,30409250,2140,2140,2140,2140,0
20240628,193700,30409250,2140,2140,2140,2140,0
20240628,193600,30409250,2140,2140,2140,2140,0
20240628,193500,30409250,2140,2140,2140,2140,0
20240628,193400,30409250,2140,2140,2140,2140,0
20240628,193300,30409250,2140,2140,2140,2140,0
20240628,193200,30409250,2140,2140,2140,2140,0
20240628,193100,30409250,2140,2140,2140,2140,0
20240628,193000,30409250,2140,2140,2140,2140,0
20240628,192900,30409250,2140,2140,2140,2140,0
20240628,192800,30409250,2140,2140,2140,2140,0
20240628,192700,30409250,2140,2140,2140,2140,1
20240628,192600,30409250,2140,2140,2140,2140,0
20240628,192500,30409250,2140,2140,2140,2140,0
20240628,192400,30409250,2140,2140,2140,2140,0
20240628,192300,30409250,2140,2140,2140,2140,0
20240628,192200,30409250,2140,2140,2140,2140,0
20240628,192100,30409250,2140,2140,2140,2140,0
20240628,192000,30409250,2140,2140,2140,2140,0
20240628,191900,30409250,2140,2140,2140,2140,0
20240628,191800,30409250,2140,2140,2140,2140,0
20240628,191700,30409250,2140,2140,2140,2140,0
20240628,191600,30409250,2140,2140,2140,2140,0
20240628,191500,30409250,2140,2140,2140,2140,0
20240628,191400,30409250,2140,2140,2140,2140,0
20240628,191300,30409250,2140,2140,2140,2140,0
20240628,191200,30409250,2140,2140,2140,2140,0
20240628,191100,30409250,2140,2140,2140,2140,0
20240628,191000,30409250,2140,2140,2140,2140,0
20240628,190900,30409250,2140,2140,2140,2140,0
20240628,190800,30409250,2140,2140,2140,2140,0
20240628,190700,30409250,2140,2140,2140,2140,0
20240628,190600,30409250,2140,2140,2140,2140,0
20240628,190500,30409250,2140,2140,2140,2140,0
20240628,190400,30409250,2140,2140,2140,2140,0
20240628,190300,30409250,2140,2140,2140,2140,0
20240628,190200,30409250,2140,2140,2140,2140,0
20240628,190100,30409250,2140,2140,2140,2140,0
20240628,190000,30409250,2140,2140,2140,2140,0
20240628,185900,30409250,2140,2140,2140,2140,0
20240628,185800,30409250,2140,2140,2140,2140,0
20240628,185700,30409250,2140,2140,2140,2140,1
20240628,185600,30409250,2140,2140,2140,2140,0
20240628,185500,30409250,2140,2140,2140,2140,0
20240628,185400,30409250,2140,2140,2140,2140,0
20240628,185300,30409250,2140,2140,2140,2140,0
20240628,185200,30409250,2140,2140,2140,2140,0
20240628,185100,30409250,2140,2140,2140,2140,0
20240628,185000,30409250,2140,2140,2140,2140,0
20240628,184900,30409250,2140,2140,2140,2140,0
20240628,184800,30409250,2140,2140,2140,2140,0
20240628,184700,30409250,2140,2140,2140,2140,0
20240628,184600,30409250,2140,2140,2140,2140,0
20240628,184500,30409250,2140,2140,2140,2140,0
20240628,184400,30409250,2140,2140,2140,2140,0
20240628,184300,30409250,2140,2140,2140,2140,0
20240628,184200,30409250,2140,2140,2140,2140,0
20240628,184100,30409250,2140,2140,2140,2140,0
20240628,184000,30409250,2140,2140,2140,2140,0
20240628,183900,30409250,2140,2140,2140,2140,0
20240628,183800,30409250,2140,2140,2140,2140,0
20240628,183700,30409250,2140,2140,2140,2140,0
20240628,183600,30409250,2140,2140,2140,2140,0
20240628,183500,30409250,2140,2140,2140,2140,0
20240628,183400,30409250,2140,2140,2140,2140,0
20240628,183300,30409250,2140,2140,2140,2140,0
20240628,183200,30409250,2140,2140,2140,2140,0
20240628,183100,30409250,2140,2140,2140,2140,0
20240628,183000,30409250,2140,2140,2140,2140,0
20240628,182900,30409250,2140,2140,2140,2140,0
20240628,182800,30409250,2140,2140,2140,2140,0
20240628,182700,30409250,2140,2140,2140,2140,1
20240628,182600,30409250,2140,2140,2140,2140,0
20240628,182500,30409250,2140,2140,2140,2140,0
20240628,182400,30409250,2140,2140,2140,2140,0
20240628,182300,30409250,2140,2140,2140,2140,0
20240628,182200,30409250,2140,2140,2140,2140,0
20240628,182100,30409250,2140,2140,2140,2140,0
20240628,182000,30409250,2140,2140,2140,2140,0
20240628,181900,30409250,2140,2140,2140,2140,0
20240628,181800,30409250,2140,2140,2140,2140,0
20240628,181700,30409250,2140,2140,2140,2140,0
20240628,181600,30409250,2140,2140,2140,2140,0
20240628,181500,30409250,2140,2140,2140,2140,0
20240628,181400,30409250,2140,2140,2140,2140,0
20240628,181300,30409250,2140,2140,2140,2140,0
20240628,181200,30409250,2140,2140,2140,2140,0
20240628,181100,30409250,2140,2140,2140,2140,0
20240628,181000,30409250,2140,2140,2140,2140,0
20240628,180900,30409250,2140,2140,2140,2140,0
20240628,180800,30409250,2140,2140,2140,2140,0
20240628,180700,30409250,2140,2140,2140,2140,0
20240628,180600,30409250,2140,2140,2140,2140,0
20240628,180500,30409250,2140,2140,2140,2140,0
20240628,180400,30409250,2140,2140,2140,2140,0
20240628,180300,30409250,2140,2140,2140,2140,0
20240628,180200,30409250,2140,2140,2140,2140,0
20240628,180100,30409250,2140,2140,2140,2140,0
20240628,180000,30409250,2140,2140,2140,2140,0
20240628,175900,30409250,2140,2140,2140,2140,0
20240628,175800,30409250,2140,2140,2140,2140,0
20240628,175700,30409250,2140,2140,2140,2140,1
20240628,175600,30409250,2140,2140,2140,2140,0
20240628,175500,30409250,2140,2140,2140,2140,0
20240628,175400,30409250,2140,2140,2140,2140,0
20240628,175300,30409250,2140,2140,2140,2140,0
20240628,175200,30409250,2140,2140,2140,2140,0
20240628,175100,30409250,2140,2140,2140,2140,0
20240628,175000,30409250,2140,2140,2140,2140,0
20240628,174900,30409250,2140,2140,2140,2140,0
20240628,174800,30409250,2140,2140,2140,2140,0
20240628,174700,30409250,2140,2140,2140,2140,0
20240628,174600,30409250,2140,2140,2140,2140,0
20240628,174500,30409250,2140,2140,2140,2140,0
20240628,174400,30409250,2140,2140,2140,2140,0
20240628,174300,30409250,2140,2140,2140,2140,0
20240628,174200,30409250,2140,2140,2140,2140,0
20240628,174100,30409250,2140,2140,2140,2140,0
20240628,174000,30409250,2140,2140,2140,2140,0
20240628,173900,30409250,2140,2140,2140,2140,0
20240628,173800,30409250,2140,2140,2140,2140,0
20240628,173700,30409250,2140,2140,2140,2140,0
20240628,173600,30409250,2140,2140,2140,2140,0
20240628,173500,30409250,2140,2140,2140,2140,0
20240628,173400,30409250,2140,2140,2140,2140,0
20240628,173300,30409250,2140,2140,2140,2140,0
20240628,173200,30409250,2140,2140,2140,2140,0
20240628,173100,30409250,2140,2140,2140,2140,0
20240628,173000,30409250,2140,2140,2140,2140,0
20240628,172900,30409250,2140,2140,2140,2140,0
20240628,172800,30409250,2140,2140,2140,2140,0
20240628,172700,30409250,2140,2140,2140,2140,1
20240628,172600,30409250,2140,2140,2140,2140,0
20240628,172500,30409250,2140,2140,2140,2140,0
20240628,172400,30409250,2140,2140,2140,2140,0
20240628,172300,30409250,2140,2140,2140,2140,0
20240628,172200,30409250,2140,2140,2140,2140,0
20240628,172100,30409250,2140,2140,2140,2140,0
20240628,172000,30409250,2140,2140,2140,2140,0
20240628,171900,30409250,2140,2140,2140,2140,0
20240628,171800,30409250,2140,2140,2140,2140,0
20240628,171700,30409250,2140,2140,2140,2140,0
20240628,171600,30409250,2140,2140,2140,2140,0
20240628,171500,30409250,2140,2140,2140,2140,0
20240628,171400,30409250,2140,2140,2140,2140,0
20240628,171300,30409250,2140,2140,2140,2140,0
20240628,171200,30409250,2140,2140,2140,2140,0
20240628,171100,30409250,2140,2140,2140,2140,0
20240628,171000,30409250,2140,2140,2140,2140,0
20240628,170900,30409250,2140,2140,2140,2140,0
20240628,170800,30409250,2140,2140,2140,2140,0
20240628,170700,30409250,2140,2140,2140,2140,0
20240628,170600,30409250,2140,2140,2140,2140,0
20240628,170500,30409250,2140,2140,2140,2140,0
20240628,170400,30409250,2140,2140,2140,2140,0
20240628,170300,30409250,2140,2140,2140,2140,0
20240628,170200,30409250,2140,2140,2140,2140,0
20240628,170100,30409250,2140,2140,2140,2140,0
20240628,170000,30409250,2140,2140,2140,2140,0
20240628,165900,30409250,2140,2140,2140,2140,0
20240628,165800,30409250,2140,2140,2140,2140,0
20240628,165700,30409250,2140,2140,2140,2140,1
20240628,165600,30409250,2140,2140,2140,2140,0
20240628,165500,30409250,2140,2140,2140,2140,0
20240628,165400,30409250,2140,2140,2140,2140,0
20240628,165300,30409250,2140,2140,2140,2140,0
20240628,165200,30409250,2140,2140,2140,2140,0
20240628,165100,30409250,2140,2140,2140,2140,0
20240628,165000,30409250,2140,2140,2140,2140,0
20240628,164900,30409250,2140,2140,2140,2140,0
20240628,164800,30409250,2140,2140,2140,2140,0
20240628,164700,30409250,2140,2140,2140,2140,0
20240628,164600,30409250,2140,2140,2140,2140,0
20240628,164500,30409250,2140,2140,2140,2140,0
20240628,164400,30409250,2140,2140,2140,2140,0
20240628,164300,30409250,2140,2140,2140,2140,0
20240628,164200,30409250,2140,2140,2140,2140,0
20240628,164100,30409250,2140,2140,2140,2140,0
20240628,164000,30409250,2140,2140,2140,2140,0
20240628,163900,30409250,2140,2140,2140,2140,0
20240628,163800,30409250,2140,2140,2140,2140,0
20240628,163700,30409250,2140,2140,2140,2140,0
20240628,163600,30409250,2140,2140,2140,2140,0
20240628,163500,30409250,2140,2140,2140,2140,0
20240628,163400,30409250,2140,2140,2140,2140,0
20240628,163300,30409250,2140,2140,2140,2140,0
20240628,163200,30409250,2140,2140,2140,2140,0
20240628,163100,30409250,2140,2140,2140,2140,0
20240628,163000,30409250,2140,2140,2140,2140,0
20240628,162900,30409250,2140,2140,2140,2140,0
20240628,162800,30409250,2140,2140,2140,2140,0
20240628,162700,30409250,2140,2140,2140,2140,1
20240628,162600,30409250,2140,2140,2140,2140,0
20240628,162500,30409250,2140,2140,2140,2140,0
20240628,162400,30409250,2140,2140,2140,2140,0
20240628,162300,30409250,2140,2140,2140,2140,0
20240628,162200,30409250,2140,2140,2140,2140,0
20240628,162100,30409250,2140,2140,2140,2140,0
20240628,162000,30409250,2140,2140,2140,2140,0
20240628,161900,30409250,2140,2140,2140,2140,0
20240628,161800,30409250,2140,2140,2140,2140,0
20240628,161700,30409250,2140,2140,2140,2140,0
20240628,161600,30409250,2140,2140,2140,2140,0
20240628,161500,30409250,2140,2140,2140,2140,0
20240628,161400,30409250,2140,2140,2140,2140,0
20240628,161300,30409250,2140,2140,2140,2140,0
20240628,161200,30409250,2140,2140,2140,2140,0
20240628,161100,30409250,2140,2140,2140,2140,0
20240628,161000,30409250,2140,2140,2140,2140,0
20240628,160900,30409250,2140,2140,2140,2140,0
20240628,160800,30409250,2140,2140,2140,2140,0
20240628,160700,30409250,2140,2140,2140,2140,0
20240628,160600,30409250,2140,2140,2140,2140,0
20240628,160500,30409250,2140,2140,2140,2140,0
20240628,160400,30409250,2140,2140,2140,2140,0
20240628,160300,30409250,2140,2140,2140,2140,0
20240628,160200,30409250,2140,2140,2140,2140,0
20240628,160100,30409250,2140,2140,2140,2140,0
20240628,160000,30409250,2140,2140,2140,2140,0
20240628,155900,30409250,2140,2140,2140,2140,0
20240628,155800,30409250,2140,2140,2140,2140,0
20240628,155700,30409250,2140,2140,2140,2140,1
20240628,155600,30409250,2140,2140,2140,2140,0
20240628,155500,30409250,2140,2140,2140,2140,0
20240628,155400,30409250,2140,2140,2140,2140,0
20240628,155300,30409250,2140,2140,2140,2140,0
20240628,155200,30409250,2140,2140,2140,2140,0
20240628,155100,30409250,2140,2140,2140,2140,0
20240628,155000,30409250,2140,2140,2140,2140,0
20240628,154900,30409250,2140,2140,2140,2140,0
20240628,154800,30409250,2140,2140,2140,2140,0
20240628,154700,30409250,2140,2140,2140,2140,0
20240628,154600,30409250,2140,2140,2140,2140,0
20240628,154500,30409250,2140,2140,2140,2140,0
20240628,154400,30409250,2140,2140,2140,2140,0
20240628,154300,30409250,2140,2140,2140,2140,0
20240628,154200,30409250,2140,2140,2140,2140,0
20240628,154100,30409250,2140,2140,2140,2140,0
20240628,154000,30409250,2140,2140,2140,2140,0
20240628,153900,30409250,2140,2140,2140,2140,0
20240628,153800,30409250,2140,2140,2140,2140,0
20240628,153700,30409250,2140,2140,2140,2140,0
20240628,153600,30409250,2140,2140,2140,2140,0
20240628,153500,30409250,2140,2140,2140,2140,0
20240628,153400,30409250,2140,2140,2140,2140,0
20240628,153300,30409250,2140,2140,2140,2140,0
20240628,153200,30409250,2140,2140,2140,2140,0
20240628,153100,30409250,2140,2140,2140,2140,0
20240628,153000,30409250,2140,2140,2140,2140,1
20240628,152900,30407110,2135,2135,2135,2135,0
20240628,152800,30407110,2135,2135,2135,2135,0
20240628,152700,30407110,2135,2135,2135,2135,0
20240628,152600,30407110,2135,2135,2135,2135,0
20240628,152500,30407110,2135,2135,2135,2135,0
20240628,152400,30407110,2135,2135,2135,2135,0
20240628,152300,30407110,2135,2135,2135,2135,0
20240628,152200,30407110,2135,2135,2135,2135,0
20240628,152100,30407110,2135,2135,2135,2135,0
20240628,152000,30407110,2135,2135,2135,2135,0
20240628,151900,30407110,2135,2135,2135,2135,0
20240628,151800,30407110,2135,2135,2135,2135,18
20240628,151700,30368680,2135,2135,2135,2135,0
20240628,151600,30368680,2135,2135,2135,2135,1
20240628,151500,30366545,2135,2135,2135,2135,0
20240628,151400,30366545,2135,2135,2135,2135,0
20240628,151300,30366545,2135,2135,2135,2135,0
20240628,151200,30366545,2135,2135,2135,2135,0
20240628,151100,30366545,2135,2135,2135,2135,0
20240628,151000,30366545,2135,2135,2135,2135,0
20240628,150900,30366545,2135,2135,2135,2135,0
20240628,150800,30366545,2135,2140,2140,2135,687
20240628,150700,28896465,2140,2140,2140,2140,1000
20240628,150600,26756465,2140,2140,2140,2140,1004
20240628,150500,24607905,2135,2135,2135,2135,0
20240628,150400,24607905,2135,2135,2135,2135,0
20240628,150300,24607905,2135,2135,2135,2135,200
20240628,150200,24180905,2135,2135,2135,2135,0
20240628,150100,24180905,2135,2135,2135,2135,0
20240628,150000,24180905,2135,2135,2135,2135,0
20240628,145900,24180905,2135,2135,2135,2135,0
20240628,145800,24180905,2135,2135,2135,2135,1
20240628,145700,24178770,2135,2135,2135,2135,0
20240628,145600,24178770,2135,2135,2135,2135,0
20240628,145500,24178770,2135,2135,2135,2135,0
20240628,145400,24178770,2135,2135,2135,2135,0
20240628,145300,24178770,2135,2135,2135,2135,0
20240628,145200,24178770,2135,2135,2135,2135,0
20240628,145100,24178770,2135,2135,2135,2135,0
20240628,145000,24178770,2135,2135,2135,2135,0
20240628,144900,24178770,2135,2135,2135,2135,0
20240628,144800,24178770,2135,2135,2135,2135,0
20240628,144700,24178770,2135,2135,2135,2135,0
20240628,144600,24178770,2135,2135,2135,2135,0
20240628,144500,24178770,2135,2135,2135,2135,0
20240628,144400,24178770,2135,2135,2135,2135,0
20240628,144300,24178770,2135,2135,2135,2135,0
20240628,144200,24178770,2135,2135,2135,2135,0
20240628,144100,24178770,2135,2135,2135,2135,0
20240628,144000,24178770,2135,2135,2135,2135,0
20240628,143900,24178770,2135,2135,2135,2135,0
20240628,143800,24178770,2135,2135,2135,2135,0
20240628,143700,24178770,2135,2135,2135,2135,0
20240628,143600,24178770,2135,2135,2135,2135,1
20240628,143500,24176635,2135,2135,2135,2135,0
20240628,143400,24176635,2135,2135,2135,2135,0
20240628,143300,24176635,2135,2135,2135,2135,0
20240628,143200,24176635,2135,2135,2135,2135,0
20240628,143100,24176635,2135,2135,2135,2135,0
20240628,143000,24176635,2135,2135,2135,2135,4638
20240628,142900,14274505,2135,2135,2135,2135,0
20240628,142800,14274505,2135,2135,2135,2135,0
20240628,142700,14274505,2135,2135,2135,2135,0
20240628,142600,14274505,2135,2135,2135,2135,0
20240628,142500,14274505,2135,2135,2135,2135,0
20240628,142400,14274505,2135,2135,2135,2135,0
20240628,142300,14274505,2135,2135,2135,2135,0
20240628,142200,14274505,2135,2135,2135,2135,0
20240628,142100,14274505,2135,2135,2135,2135,0
20240628,142000,14274505,2135,2135,2135,2135,0
20240628,141900,14274505,2135,2135,2135,2135,0
20240628,141800,14274505,2135,2135,2135,2135,0
20240628,141700,14274505,2135,2135,2135,2135,0
20240628,141600,14274505,2135,2135,2135,2135,0
20240628,141500,14274505,2135,2135,2135,2135,0
20240628,141400,14274505,2135,2135,2135,2135,1
20240628,141300,14272370,2135,2135,2135,2135,0
20240628,141200,14272370,2135,2135,2135,2135,0
20240628,141100,14272370,2135,2135,2135,2135,0
20240628,141000,14272370,2135,2135,2135,2135,0
20240628,140900,14272370,2135,2135,2135,2135,0
20240628,140800,14272370,2135,2135,2135,2135,0
20240628,140700,14272370,2135,2135,2135,2135,0
20240628,140600,14272370,2135,2135,2135,2135,0
20240628,140500,14272370,2135,2135,2135,2135,0
20240628,140400,14272370,2135,2135,2135,2135,0
20240628,140300,14272370,2135,2135,2135,2135,0
20240628,140200,14272370,2135,2135,2135,2135,0
20240628,140100,14272370,2135,2135,2135,2135,0
20240628,140000,14272370,2135,2135,2135,2135,0
20240628,135900,14272370,2135,2135,2135,2135,0
20240628,135800,14272370,2135,2135,2135,2135,0
20240628,135700,14272370,2135,2135,2135,2135,0
20240628,135600,14272370,2135,2135,2135,2135,0
20240628,135500,14272370,2135,2135,2135,2135,0
20240628,135400,14272370,2135,2135,2135,2135,0
20240628,135300,14272370,2135,2140,2140,2135,501
20240628,135200,13200235,2140,2140,2140,2140,0
20240628,135100,13200235,2140,2140,2140,2140,0
20240628,135000,13200235,2140,2140,2140,2140,500
20240628,134900,12130235,2140,2140,2140,2140,0
20240628,134800,12130235,2140,2140,2140,2140,0
20240628,134700,12130235,2140,2140,2140,2140,500
20240628,134600,11060235,2140,2140,2140,2140,0
20240628,134500,11060235,2140,2140,2140,2140,250
20240628,134400,10525235,2135,2135,2135,2135,0
20240628,134300,10525235,2135,2135,2135,2135,0
20240628,134200,10525235,2135,2135,2135,2135,0
20240628,134100,10525235,2135,2135,2135,2135,0
20240628,134000,10525235,2135,2135,2135,2135,0
20240628,133900,10525235,2135,2135,2135,2135,0
20240628,133800,10525235,2135,2135,2135,2135,0
20240628,133700,10525235,2135,2135,2135,2135,0
20240628,133600,10525235,2135,2135,2135,2135,0
20240628,133500,10525235,2135,2135,2135,2135,0
20240628,133400,10525235,2135,2135,2135,2135,0
20240628,133300,10525235,2135,2135,2135,2135,0
20240628,133200,10525235,2135,2135,2135,2135,0
20240628,133100,10525235,2135,2135,2135,2135,1
20240628,133000,10523100,2135,2135,2135,2135,0
20240628,132900,10523100,2135,2135,2135,2135,4
20240628,132800,10514560,2135,2135,2135,2135,0
20240628,132700,10514560,2135,2135,2135,2135,0
20240628,132600,10514560,2135,2135,2135,2135,900
20240628,132500,8593060,2135,2135,2135,2135,0
20240628,132400,8593060,2135,2135,2135,2135,0
20240628,132300,8593060,2135,2135,2135,2135,0
20240628,132200,8593060,2135,2135,2135,2135,0
20240628,132100,8593060,2135,2135,2135,2135,0
20240628,132000,8593060,2135,2135,2135,2135,0
20240628,131900,8593060,2135,2135,2135,2135,0
20240628,131800,8593060,2135,2135,2135,2135,0
20240628,131700,8593060,2135,2135,2135,2135,0
20240628,131600,8593060,2135,2135,2135,2135,0
20240628,131500,8593060,2135,2135,2135,2135,0
20240628,131400,8593060,2135,2135,2135,2135,0
20240628,131300,8593060,2135,2135,2135,2135,1
20240628,131200,8590925,2135,2135,2135,2135,0
20240628,131100,8590925,2135,2135,2135,2135,4
20240628,131000,8582385,2140,2140,2140,2140,2
20240628,130900,8578105,2135,2135,2135,2135,0
20240628,130800,8578105,2135,2135,2135,2135,0
20240628,130700,8578105,2135,2135,2135,2135,0
20240628,130600,8578105,2135,2135,2135,2135,0
20240628,130500,8578105,2135,2135,2135,2135,0
20240628,130400,8578105,2135,2135,2135,2135,0
20240628,130300,8578105,2135,2135,2135,2135,0
20240628,130200,8578105,2135,2135,2135,2135,0
20240628,130100,8578105,2135,2135,2135,2135,0
20240628,130000,8578105,2135,2135,2135,2135,0
20240628,125900,8578105,2135,2135,2135,2135,0
20240628,125800,8578105,2135,2135,2135,2135,0
20240628,125700,8578105,2135,2135,2135,2135,0
20240628,125600,8578105,2135,2135,2135,2135,4
20240628,125500,8569565,2135,2135,2135,2135,0
20240628,125400,8569565,2135,2135,2135,2135,0
20240628,125300,8569565,2135,2135,2135,2135,0
20240628,125200,8569565,2135,2135,2135,2135,1
20240628,125100,8567430,2135,2135,2135,2135,0
20240628,125000,8567430,2135,2135,2135,2135,0
20240628,124900,8567430,2135,2135,2135,2135,0
20240628,124800,8567430,2135,2135,2135,2135,0
20240628,124700,8567430,2135,2135,2135,2135,0
20240628,124600,8567430,2135,2135,2135,2135,0
20240628,124500,8567430,2135,2135,2135,2135,0
20240628,124400,8567430,2135,2135,2135,2135,0
20240628,124300,8567430,2135,2135,2135,2135,0
20240628,124200,8567430,2135,2135,2135,2135,0
20240628,124100,8567430,2135,2135,2135,2135,4
20240628,124000,8558890,2135,2135,2135,2135,0
20240628,123900,8558890,2135,2135,2135,2135,0
20240628,123800,8558890,2135,2135,2135,2135,0
20240628,123700,8558890,2135,2135,2135,2135,0
20240628,123600,8558890,2135,2135,2135,2135,0
20240628,123500,8558890,2135,2135,2135,2135,0
20240628,123400,8558890,2135,2135,2135,2135,0
20240628,123300,8558890,2135,2135,2135,2135,0
20240628,123200,8558890,2135,2135,2135,2135,0
20240628,123100,8558890,2135,2135,2135,2135,0
20240628,123000,8558890,2135,2135,2135,2135,1
20240628,122900,8556755,2135,2135,2135,2135,0
20240628,122800,8556755,2135,2135,2135,2135,0
20240628,122700,8556755,2135,2135,2135,2135,0
20240628,122600,8556755,2135,2135,2135,2135,0
20240628,122500,8556755,2135,2135,2135,2135,0
20240628,122400,8556755,2135,2135,2135,2135,2
20240628,122300,8552485,2135,2135,2135,2135,0
20240628,122200,8552485,2135,2135,2135,2135,0
20240628,122100,8552485,2135,2135,2135,2135,0
20240628,122000,8552485,2135,2135,2135,2135,0
20240628,121900,8552485,2135,2135,2135,2135,0
20240628,121800,8552485,2135,2135,2135,2135,0
20240628,121700,8552485,2135,2135,2135,2135,0
20240628,121600,8552485,2135,2135,2135,2135,0
20240628,121500,8552485,2135,2135,2135,2135,0
20240628,121400,8552485,2135,2135,2135,2135,0
20240628,121300,8552485,2135,2135,2135,2135,0
20240628,121200,8552485,2135,2135,2135,2135,0
20240628,121100,8552485,2135,2135,2135,2135,0
20240628,121000,8552485,2135,2135,2135,2135,0
20240628,120900,8552485,2135,2135,2135,2135,1
20240628,120800,8550350,2135,2135,2135,2135,0
20240628,120700,8550350,2135,2135,2135,2135,0
20240628,120600,8550350,2135,2135,2135,2135,0
20240628,120500,8550350,2135,2135,2135,2135,0
20240628,120400,8550350,2135,2135,2135,2135,0
20240628,120300,8550350,2135,2135,2135,2135,0
20240628,120200,8550350,2135,2135,2135,2135,0
20240628,120100,8550350,2135,2135,2135,2135,0
20240628,120000,8550350,2135,2135,2135,2135,0
20240628,115900,8550350,2135,2135,2135,2135,0
20240628,115800,8550350,2135,2135,2135,2135,0
20240628,115700,8550350,2135,2135,2135,2135,0
20240628,115600,8550350,2135,2135,2135,2135,0
20240628,115500,8550350,2135,2135,2135,2135,0
20240628,115400,8550350,2135,2135,2135,2135,0
20240628,115300,8550350,2135,2135,2135,2135,0
20240628,115200,8550350,2135,2135,2135,2135,0
20240628,115100,8550350,2135,2135,2135,2135,0
20240628,115000,8550350,2135,2135,2135,2135,0
20240628,114900,8550350,2135,2135,2135,2135,0
20240628,114800,8550350,2135,2135,2135,2135,0
20240628,114700,8550350,2135,2135,2135,2135,1
20240628,114600,8548215,2135,2135,2135,2135,0
20240628,114500,8548215,2135,2135,2135,2135,0
20240628,114400,8548215,2135,2135,2135,2135,0
20240628,114300,8548215,2135,2135,2135,2135,0
20240628,114200,8548215,2135,2135,2135,2135,0
20240628,114100,8548215,2135,2135,2135,2135,0
20240628,114000,8548215,2135,2135,2135,2135,0
20240628,113900,8548215,2135,2135,2135,2135,0
20240628,113800,8548215,2135,2135,2135,2135,0
20240628,113700,8548215,2135,2135,2135,2135,0
20240628,113600,8548215,2135,2135,2135,2135,0
20240628,113500,8548215,2135,2135,2135,2135,0
20240628,113400,8548215,2135,2135,2135,2135,0
20240628,113300,8548215,2135,2135,2135,2135,0
20240628,113200,8548215,2135,2135,2135,2135,0
20240628,113100,8548215,2135,2135,2135,2135,0
20240628,113000,8548215,2135,2135,2135,2135,0
20240628,112900,8548215,2135,2135,2135,2135,0
20240628,112800,8548215,2135,2135,2135,2135,0
20240628,112700,8548215,2135,2135,2135,2135,0
20240628,112600,8548215,2135,2135,2135,2135,1
20240628,112500,8546080,2135,2135,2135,2135,0
20240628,112400,8546080,2135,2135,2135,2135,0
20240628,112300,8546080,2135,2135,2135,2135,0
20240628,112200,8546080,2135,2135,2135,2135,0
20240628,112100,8546080,2135,2135,2135,2135,0
20240628,112000,8546080,2135,2135,2135,2135,0
20240628,111900,8546080,2135,2135,2135,2135,0
20240628,111800,8546080,2135,2135,2135,2135,0
20240628,111700,8546080,2135,2135,2135,2135,0
20240628,111600,8546080,2135,2135,2135,2135,0
20240628,111500,8546080,2135,2135,2135,2135,0
20240628,111400,8546080,2135,2135,2135,2135,0
20240628,111300,8546080,2135,2135,2135,2135,0
20240628,111200,8546080,2135,2135,2135,2135,0
20240628,111100,8546080,2135,2135,2135,2135,0
20240628,111000,8546080,2135,2135,2135,2135,0
20240628,110900,8546080,2135,2135,2135,2135,504
20240628,110800,7470040,2135,2135,2135,2135,1
20240628,110700,7467905,2135,2135,2135,2135,0
20240628,110600,7467905,2135,2135,2135,2135,0
20240628,110500,7467905,2135,2135,2135,2135,0
20240628,110400,7467905,2135,2135,2135,2135,0
20240628,110300,7467905,2135,2135,2135,2135,100
20240628,110200,7254405,2135,2135,2135,2135,0
20240628,110100,7254405,2135,2135,2135,2135,0
20240628,110000,7254405,2135,2135,2135,2135,0
20240628,105900,7254405,2135,2135,2135,2135,0
20240628,105800,7254405,2135,2135,2135,2135,0
20240628,105700,7254405,2135,2135,2135,2135,0
20240628,105600,7254405,2135,2135,2135,2135,0
20240628,105500,7254405,2135,2135,2135,2135,0
20240628,105400,7254405,2135,2135,2135,2135,0
20240628,105300,7254405,2135,2135,2135,2135,0
20240628,105200,7254405,2135,2135,2135,2135,0
20240628,105100,7254405,2135,2135,2135,2135,0
20240628,105000,7254405,2135,2135,2135,2135,0
20240628,104900,7254405,2135,2135,2135,2135,10
20240628,104800,7233055,2135,2135,2135,2135,0
20240628,104700,7233055,2135,2135,2135,2135,133
20240628,104600,6949100,2135,2135,2135,2135,0
20240628,104500,6949100,2135,2130,2135,2130,500
20240628,104400,5881605,2135,2135,2135,2135,0
20240628,104300,5881605,2135,2135,2135,2135,0
20240628,104200,5881605,2135,2135,2135,2135,0
20240628,104100,5881605,2135,2135,2135,2135,0
20240628,104000,5881605,2135,2135,2135,2135,0
20240628,103900,5881605,2135,2135,2135,2135,0
20240628,103800,5881605,2135,2135,2135,2135,0
20240628,103700,5881605,2135,2135,2135,2135,0
20240628,103600,5881605,2135,2135,2135,2135,0
20240628,103500,5881605,2135,2135,2135,2135,0
20240628,103400,5881605,2135,2135,2135,2135,0
20240628,103300,5881605,2135,2135,2135,2135,0
20240628,103200,5881605,2135,2135,2135,2135,0
20240628,103100,5881605,2135,2135,2135,2135,0
20240628,103000,5881605,2135,2135,2135,2135,0
20240628,102900,5881605,2135,2135,2135,2135,0
20240628,102800,5881605,2135,2135,2135,2135,0
20240628,102700,5881605,2135,2135,2135,2135,0
20240628,102600,5881605,2135,2135,2135,2135,0
20240628,102500,5881605,2135,2135,2135,2135,0
20240628,102400,5881605,2135,2135,2135,2135,0
20240628,102300,5881605,2135,2135,2135,2135,0
20240628,102200,5881605,2135,2135,2135,2135,0
20240628,102100,5881605,2135,2125,2135,2125,2690
20240628,102000,138605,2130,2130,2130,2130,0
20240628,101900,138605,2130,2130,2130,2130,0
20240628,101800,138605,2130,2130,2130,2130,0
20240628,101700,138605,2130,2130,2130,2130,0
20240628,101600,138605,2130,2130,2130,2130,0
20240628,101500,138605,2130,2130,2130,2130,0
20240628,101400,138605,2130,2130,2130,2130,0
20240628,101300,138605,2130,2130,2130,2130,0
20240628,101200,138605,2130,2130,2130,2130,0
20240628,101100,138605,2130,2130,2130,2130,0
20240628,101000,138605,2130,2130,2130,2130,0
20240628,100900,138605,2130,2130,2130,2130,0
20240628,100800,138605,2130,2130,2130,2130,0
20240628,100700,138605,2130,2130,2130,2130,0
20240628,100600,138605,2130,2130,2130,2130,0
20240628,100500,138605,2130,2130,2130,2130,0
20240628,100400,138605,2130,2130,2130,2130,0
20240628,100300,138605,2130,2130,2130,2130,0
20240628,100200,138605,2130,2130,2130,2130,0
20240628,100100,138605,2130,2130,2130,2130,7
20240628,100000,123695,2130,2130,2130,2130,0
20240628,095900,123695,2130,2130,2130,2130,0
20240628,095800,123695,2130,2130,2130,2130,0
20240628,095700,123695,2130,2130,2130,2130,2
20240628,095600,119435,2115,2115,2115,2115,0
20240628,095500,119435,2115,2115,2115,2115,0
20240628,095400,119435,2115,2115,2115,2115,0
20240628,095300,119435,2115,2115,2115,2115,0
20240628,095200,119435,2115,2115,2115,2115,5
20240628,095100,108860,2110,2110,2110,2110,0
20240628,095000,108860,2110,2110,2110,2110,0
20240628,094900,108860,2110,2110,2110,2110,0
20240628,094800,108860,2110,2110,2110,2110,0
20240628,094700,108860,2110,2110,2110,2110,0
20240628,094600,108860,2110,2110,2110,2110,0
20240628,094500,108860,2110,2110,2110,2110,0
20240628,094400,108860,2110,2110,2110,2110,0
20240628,094300,108860,2110,2110,2110,2110,0
20240628,094200,108860,2110,2110,2110,2110,0
20240628,094100,108860,2110,2110,2110,2110,0
20240628,094000,108860,2110,2110,2110,2110,0
20240628,093900,108860,2110,2110,2110,2110,0
20240628,093800,108860,2110,2110,2110,2110,0
20240628,093700,108860,2110,2110,2110,2110,0
20240628,093600,108860,2110,2110,2110,2110,0
20240628,093500,108860,2110,2110,2110,2110,0
20240628,093400,108860,2110,2110,2110,2110,0
20240628,093300,108860,2110,2110,2110,2110,0
20240628,093200,108860,2110,2110,2110,2110,0
20240628,093100,108860,2110,2110,2110,2110,0
20240628,093000,108860,2110,2110,2110,2110,0
20240628,092900,108860,2110,2110,2110,2110,0
20240628,092800,108860,2110,2110,2110,2110,0
20240628,092700,108860,2110,2110,2110,2110,0
20240628,092600,108860,2110,2110,2110,2110,0
20240628,092500,108860,2110,2110,2110,2110,0
20240628,092400,108860,2110,2110,2110,2110,0
20240628,092300,108860,2110,2110,2110,2110,0
20240628,092200,108860,2110,2110,2110,2110,0
20240628,092100,108860,2110,2110,2110,2110,0
20240628,092000,108860,2110,2110,2110,2110,1
20240628,091900,106750,2135,2135,2135,2135,0
20240628,091800,106750,2135,2135,2135,2135,0
20240628,091700,106750,2135,2135,2135,2135,0
20240628,091600,106750,2135,2135,2135,2135,0
20240628,091500,106750,2135,2135,2135,2135,0
20240628,091400,106750,2135,2135,2135,2135,0
20240628,091300,106750,2135,2135,2135,2135,0
20240628,091200,106750,2135,2135,2135,2135,0
20240628,091100,106750,2135,2135,2135,2135,0
20240628,091000,106750,2135,2135,2135,2135,0
20240628,090900,106750,2135,2135,2135,2135,0
20240628,090800,106750,2135,2135,2135,2135,0
20240628,090700,106750,2135,2135,2135,2135,0
20240628,090600,106750,2135,2135,2135,2135,0
20240628,090500,106750,2135,2135,2135,2135,0
20240628,090400,106750,2135,2135,2135,2135,0
20240628,090300,106750,2135,2135,2135,2135,0
20240628,090200,106750,2135,2135,2135,2135,0
20240628,090100,106750,2135,2135,2135,2135,0
20240628,090000,106750,2135,2135,2135,2135,50