KissMeData/067990/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,195100,58543960,4870,4870,4870,4870,22
20240628,195000,58543960,4870,4870,4870,4870,0
20240628,194900,58543960,4870,4870,4870,4870,0
20240628,194800,58543960,4870,4870,4870,4870,0
20240628,194700,58543960,4870,4870,4870,4870,0
20240628,194600,58543960,4870,4870,4870,4870,0
20240628,194500,58543960,4870,4870,4870,4870,0
20240628,194400,58543960,4870,4870,4870,4870,0
20240628,194300,58543960,4870,4870,4870,4870,0
20240628,194200,58543960,4870,4870,4870,4870,0
20240628,194100,58543960,4870,4870,4870,4870,0
20240628,194000,58543960,4870,4870,4870,4870,0
20240628,193900,58543960,4870,4870,4870,4870,0
20240628,193800,58543960,4870,4870,4870,4870,0
20240628,193700,58543960,4870,4870,4870,4870,0
20240628,193600,58543960,4870,4870,4870,4870,0
20240628,193500,58543960,4870,4870,4870,4870,0
20240628,193400,58543960,4870,4870,4870,4870,0
20240628,193300,58543960,4870,4870,4870,4870,0
20240628,193200,58543960,4870,4870,4870,4870,0
20240628,193100,58543960,4870,4870,4870,4870,0
20240628,193000,58543960,4870,4870,4870,4870,0
20240628,192900,58543960,4870,4870,4870,4870,0
20240628,192800,58543960,4870,4870,4870,4870,0
20240628,192700,58543960,4870,4870,4870,4870,0
20240628,192600,58543960,4870,4870,4870,4870,0
20240628,192500,58543960,4870,4870,4870,4870,0
20240628,192400,58543960,4870,4870,4870,4870,0
20240628,192300,58543960,4870,4870,4870,4870,0
20240628,192200,58543960,4870,4870,4870,4870,0
20240628,192100,58543960,4870,4870,4870,4870,22
20240628,192000,58543960,4870,4870,4870,4870,0
20240628,191900,58543960,4870,4870,4870,4870,0
20240628,191800,58543960,4870,4870,4870,4870,0
20240628,191700,58543960,4870,4870,4870,4870,0
20240628,191600,58543960,4870,4870,4870,4870,0
20240628,191500,58543960,4870,4870,4870,4870,0
20240628,191400,58543960,4870,4870,4870,4870,0
20240628,191300,58543960,4870,4870,4870,4870,0
20240628,191200,58543960,4870,4870,4870,4870,0
20240628,191100,58543960,4870,4870,4870,4870,0
20240628,191000,58543960,4870,4870,4870,4870,0
20240628,190900,58543960,4870,4870,4870,4870,0
20240628,190800,58543960,4870,4870,4870,4870,0
20240628,190700,58543960,4870,4870,4870,4870,0
20240628,190600,58543960,4870,4870,4870,4870,0
20240628,190500,58543960,4870,4870,4870,4870,0
20240628,190400,58543960,4870,4870,4870,4870,0
20240628,190300,58543960,4870,4870,4870,4870,0
20240628,190200,58543960,4870,4870,4870,4870,0
20240628,190100,58543960,4870,4870,4870,4870,0
20240628,190000,58543960,4870,4870,4870,4870,0
20240628,185900,58543960,4870,4870,4870,4870,0
20240628,185800,58543960,4870,4870,4870,4870,0
20240628,185700,58543960,4870,4870,4870,4870,0
20240628,185600,58543960,4870,4870,4870,4870,0
20240628,185500,58543960,4870,4870,4870,4870,0
20240628,185400,58543960,4870,4870,4870,4870,0
20240628,185300,58543960,4870,4870,4870,4870,0
20240628,185200,58543960,4870,4870,4870,4870,0
20240628,185100,58543960,4870,4870,4870,4870,22
20240628,185000,58543960,4870,4870,4870,4870,0
20240628,184900,58543960,4870,4870,4870,4870,0
20240628,184800,58543960,4870,4870,4870,4870,0
20240628,184700,58543960,4870,4870,4870,4870,0
20240628,184600,58543960,4870,4870,4870,4870,0
20240628,184500,58543960,4870,4870,4870,4870,0
20240628,184400,58543960,4870,4870,4870,4870,0
20240628,184300,58543960,4870,4870,4870,4870,0
20240628,184200,58543960,4870,4870,4870,4870,0
20240628,184100,58543960,4870,4870,4870,4870,0
20240628,184000,58543960,4870,4870,4870,4870,0
20240628,183900,58543960,4870,4870,4870,4870,0
20240628,183800,58543960,4870,4870,4870,4870,0
20240628,183700,58543960,4870,4870,4870,4870,0
20240628,183600,58543960,4870,4870,4870,4870,0
20240628,183500,58543960,4870,4870,4870,4870,0
20240628,183400,58543960,4870,4870,4870,4870,0
20240628,183300,58543960,4870,4870,4870,4870,0
20240628,183200,58543960,4870,4870,4870,4870,0
20240628,183100,58543960,4870,4870,4870,4870,0
20240628,183000,58543960,4870,4870,4870,4870,0
20240628,182900,58543960,4870,4870,4870,4870,0
20240628,182800,58543960,4870,4870,4870,4870,0
20240628,182700,58543960,4870,4870,4870,4870,0
20240628,182600,58543960,4870,4870,4870,4870,0
20240628,182500,58543960,4870,4870,4870,4870,0
20240628,182400,58543960,4870,4870,4870,4870,0
20240628,182300,58543960,4870,4870,4870,4870,0
20240628,182200,58543960,4870,4870,4870,4870,0
20240628,182100,58543960,4870,4870,4870,4870,22
20240628,182000,58543960,4870,4870,4870,4870,0
20240628,181900,58543960,4870,4870,4870,4870,0
20240628,181800,58543960,4870,4870,4870,4870,0
20240628,181700,58543960,4870,4870,4870,4870,0
20240628,181600,58543960,4870,4870,4870,4870,0
20240628,181500,58543960,4870,4870,4870,4870,0
20240628,181400,58543960,4870,4870,4870,4870,0
20240628,181300,58543960,4870,4870,4870,4870,0
20240628,181200,58543960,4870,4870,4870,4870,0
20240628,181100,58543960,4870,4870,4870,4870,0
20240628,181000,58543960,4870,4870,4870,4870,0
20240628,180900,58543960,4870,4870,4870,4870,0
20240628,180800,58543960,4870,4870,4870,4870,0
20240628,180700,58543960,4870,4870,4870,4870,0
20240628,180600,58543960,4870,4870,4870,4870,0
20240628,180500,58543960,4870,4870,4870,4870,0
20240628,180400,58543960,4870,4870,4870,4870,0
20240628,180300,58543960,4870,4870,4870,4870,0
20240628,180200,58543960,4870,4870,4870,4870,0
20240628,180100,58543960,4870,4870,4870,4870,0
20240628,180000,58543960,4870,4870,4870,4870,0
20240628,175900,58543960,4870,4870,4870,4870,0
20240628,175800,58543960,4870,4870,4870,4870,0
20240628,175700,58543960,4870,4870,4870,4870,0
20240628,175600,58543960,4870,4870,4870,4870,0
20240628,175500,58543960,4870,4870,4870,4870,0
20240628,175400,58543960,4870,4870,4870,4870,0
20240628,175300,58543960,4870,4870,4870,4870,0
20240628,175200,58543960,4870,4870,4870,4870,0
20240628,175100,58543960,4870,4870,4870,4870,22
20240628,175000,58543960,4870,4870,4870,4870,0
20240628,174900,58543960,4870,4870,4870,4870,0
20240628,174800,58543960,4870,4870,4870,4870,0
20240628,174700,58543960,4870,4870,4870,4870,0
20240628,174600,58543960,4870,4870,4870,4870,0
20240628,174500,58543960,4870,4870,4870,4870,0
20240628,174400,58543960,4870,4870,4870,4870,0
20240628,174300,58543960,4870,4870,4870,4870,0
20240628,174200,58543960,4870,4870,4870,4870,0
20240628,174100,58543960,4870,4870,4870,4870,0
20240628,174000,58543960,4870,4870,4870,4870,0
20240628,173900,58543960,4870,4870,4870,4870,0
20240628,173800,58543960,4870,4870,4870,4870,0
20240628,173700,58543960,4870,4870,4870,4870,0
20240628,173600,58543960,4870,4870,4870,4870,0
20240628,173500,58543960,4870,4870,4870,4870,0
20240628,173400,58543960,4870,4870,4870,4870,0
20240628,173300,58543960,4870,4870,4870,4870,0
20240628,173200,58543960,4870,4870,4870,4870,0
20240628,173100,58543960,4870,4870,4870,4870,0
20240628,173000,58543960,4870,4870,4870,4870,0
20240628,172900,58543960,4870,4870,4870,4870,0
20240628,172800,58543960,4870,4870,4870,4870,0
20240628,172700,58543960,4870,4870,4870,4870,0
20240628,172600,58543960,4870,4870,4870,4870,0
20240628,172500,58543960,4870,4870,4870,4870,0
20240628,172400,58543960,4870,4870,4870,4870,0
20240628,172300,58543960,4870,4870,4870,4870,0
20240628,172200,58543960,4870,4870,4870,4870,0
20240628,172100,58543960,4870,4870,4870,4870,22
20240628,172000,58543960,4870,4870,4870,4870,0
20240628,171900,58543960,4870,4870,4870,4870,0
20240628,171800,58543960,4870,4870,4870,4870,0
20240628,171700,58543960,4870,4870,4870,4870,0
20240628,171600,58543960,4870,4870,4870,4870,0
20240628,171500,58543960,4870,4870,4870,4870,0
20240628,171400,58543960,4870,4870,4870,4870,0
20240628,171300,58543960,4870,4870,4870,4870,0
20240628,171200,58543960,4870,4870,4870,4870,0
20240628,171100,58543960,4870,4870,4870,4870,0
20240628,171000,58543960,4870,4870,4870,4870,0
20240628,170900,58543960,4870,4870,4870,4870,0
20240628,170800,58543960,4870,4870,4870,4870,0
20240628,170700,58543960,4870,4870,4870,4870,0
20240628,170600,58543960,4870,4870,4870,4870,0
20240628,170500,58543960,4870,4870,4870,4870,0
20240628,170400,58543960,4870,4870,4870,4870,0
20240628,170300,58543960,4870,4870,4870,4870,0
20240628,170200,58543960,4870,4870,4870,4870,0
20240628,170100,58543960,4870,4870,4870,4870,0
20240628,170000,58543960,4870,4870,4870,4870,0
20240628,165900,58543960,4870,4870,4870,4870,0
20240628,165800,58543960,4870,4870,4870,4870,0
20240628,165700,58543960,4870,4870,4870,4870,0
20240628,165600,58543960,4870,4870,4870,4870,0
20240628,165500,58543960,4870,4870,4870,4870,0
20240628,165400,58543960,4870,4870,4870,4870,0
20240628,165300,58543960,4870,4870,4870,4870,0
20240628,165200,58543960,4870,4870,4870,4870,0
20240628,165100,58543960,4870,4870,4870,4870,22
20240628,165000,58543960,4870,4870,4870,4870,0
20240628,164900,58543960,4870,4870,4870,4870,0
20240628,164800,58543960,4870,4870,4870,4870,0
20240628,164700,58543960,4870,4870,4870,4870,0
20240628,164600,58543960,4870,4870,4870,4870,0
20240628,164500,58543960,4870,4870,4870,4870,0
20240628,164400,58543960,4870,4870,4870,4870,0
20240628,164300,58543960,4870,4870,4870,4870,0
20240628,164200,58543960,4870,4870,4870,4870,0
20240628,164100,58543960,4870,4870,4870,4870,0
20240628,164000,58543960,4870,4870,4870,4870,0
20240628,163900,58543960,4870,4870,4870,4870,0
20240628,163800,58543960,4870,4870,4870,4870,0
20240628,163700,58543960,4870,4870,4870,4870,0
20240628,163600,58543960,4870,4870,4870,4870,0
20240628,163500,58543960,4870,4870,4870,4870,0
20240628,163400,58543960,4870,4870,4870,4870,0
20240628,163300,58543960,4870,4870,4870,4870,0
20240628,163200,58543960,4870,4870,4870,4870,0
20240628,163100,58543960,4870,4870,4870,4870,0
20240628,163000,58543960,4870,4870,4870,4870,0
20240628,162900,58543960,4870,4870,4870,4870,0
20240628,162800,58543960,4870,4870,4870,4870,0
20240628,162700,58543960,4870,4870,4870,4870,0
20240628,162600,58543960,4870,4870,4870,4870,0
20240628,162500,58543960,4870,4870,4870,4870,0
20240628,162400,58543960,4870,4870,4870,4870,0
20240628,162300,58543960,4870,4870,4870,4870,0
20240628,162200,58543960,4870,4870,4870,4870,0
20240628,162100,58543960,4870,4870,4870,4870,22
20240628,162000,58543960,4870,4870,4870,4870,0
20240628,161900,58543960,4870,4870,4870,4870,0
20240628,161800,58543960,4870,4870,4870,4870,0
20240628,161700,58543960,4870,4870,4870,4870,0
20240628,161600,58543960,4870,4870,4870,4870,0
20240628,161500,58543960,4870,4870,4870,4870,0
20240628,161400,58543960,4870,4870,4870,4870,0
20240628,161300,58543960,4870,4870,4870,4870,0
20240628,161200,58543960,4870,4870,4870,4870,0
20240628,161100,58543960,4870,4870,4870,4870,0
20240628,161000,58543960,4870,4870,4870,4870,0
20240628,160900,58543960,4870,4870,4870,4870,0
20240628,160800,58543960,4870,4870,4870,4870,0
20240628,160700,58543960,4870,4870,4870,4870,0
20240628,160600,58543960,4870,4870,4870,4870,0
20240628,160500,58543960,4870,4870,4870,4870,0
20240628,160400,58543960,4870,4870,4870,4870,0
20240628,160300,58543960,4870,4870,4870,4870,0
20240628,160200,58543960,4870,4870,4870,4870,0
20240628,160100,58543960,4870,4870,4870,4870,0
20240628,160000,58543960,4870,4870,4870,4870,0
20240628,155900,58543960,4870,4870,4870,4870,0
20240628,155800,58543960,4870,4870,4870,4870,0
20240628,155700,58543960,4870,4870,4870,4870,0
20240628,155600,58543960,4870,4870,4870,4870,0
20240628,155500,58543960,4870,4870,4870,4870,0
20240628,155400,58543960,4870,4870,4870,4870,0
20240628,155300,58543960,4870,4870,4870,4870,0
20240628,155200,58543960,4870,4870,4870,4870,0
20240628,155100,58543960,4870,4870,4870,4870,22
20240628,155000,58543960,4870,4870,4870,4870,0
20240628,154900,58543960,4870,4870,4870,4870,0
20240628,154800,58543960,4870,4870,4870,4870,0
20240628,154700,58543960,4870,4870,4870,4870,0
20240628,154600,58543960,4870,4870,4870,4870,0
20240628,154500,58543960,4870,4870,4870,4870,0
20240628,154400,58543960,4870,4870,4870,4870,0
20240628,154300,58543960,4870,4870,4870,4870,0
20240628,154200,58543960,4870,4870,4870,4870,0
20240628,154100,58543960,4870,4870,4870,4870,0
20240628,154000,58543960,4870,4870,4870,4870,0
20240628,153900,58543960,4870,4870,4870,4870,0
20240628,153800,58543960,4870,4870,4870,4870,0
20240628,153700,58543960,4870,4870,4870,4870,0
20240628,153600,58543960,4870,4870,4870,4870,0
20240628,153500,58543960,4870,4870,4870,4870,0
20240628,153400,58543960,4870,4870,4870,4870,0
20240628,153300,58543960,4870,4870,4870,4870,0
20240628,153200,58543960,4870,4870,4870,4870,0
20240628,153100,58543960,4870,4870,4870,4870,0
20240628,153000,58543960,4870,4870,4870,4870,22
20240628,152900,58436820,4865,4865,4865,4865,0
20240628,152800,58436820,4865,4865,4865,4865,0
20240628,152700,58436820,4865,4865,4865,4865,0
20240628,152600,58436820,4865,4865,4865,4865,0
20240628,152500,58436820,4865,4865,4865,4865,0
20240628,152400,58436820,4865,4865,4865,4865,0
20240628,152300,58436820,4865,4865,4865,4865,0
20240628,152200,58436820,4865,4865,4865,4865,0
20240628,152100,58436820,4865,4865,4865,4865,0
20240628,152000,58436820,4865,4865,4865,4865,0
20240628,151900,58436820,4865,4865,4865,4865,0
20240628,151800,58436820,4865,4865,4865,4865,0
20240628,151700,58436820,4865,4865,4865,4865,0
20240628,151600,58436820,4865,4865,4865,4865,0
20240628,151500,58436820,4865,4865,4865,4865,1
20240628,151400,58431955,4865,4865,4865,4865,0
20240628,151300,58431955,4865,4865,4865,4865,1
20240628,151200,58427090,4860,4865,4865,4860,1392
20240628,151100,51660700,4870,4870,4870,4870,0
20240628,151000,51660700,4870,4870,4870,4870,0
20240628,150900,51660700,4870,4870,4870,4870,0
20240628,150800,51660700,4870,4870,4870,4870,0
20240628,150700,51660700,4870,4870,4870,4870,0
20240628,150600,51660700,4870,4870,4870,4870,0
20240628,150500,51660700,4870,4870,4870,4870,0
20240628,150400,51660700,4870,4870,4870,4870,16
20240628,150300,51582780,4870,4870,4870,4870,0
20240628,150200,51582780,4870,4870,4870,4870,0
20240628,150100,51582780,4870,4870,4870,4870,0
20240628,150000,51582780,4870,4870,4870,4870,1
20240628,145900,51577910,4865,4865,4865,4865,0
20240628,145800,51577910,4865,4865,4865,4865,0
20240628,145700,51577910,4865,4865,4865,4865,69
20240628,145600,51242225,4870,4870,4870,4870,18
20240628,145500,51154565,4865,4865,4865,4865,0
20240628,145400,51154565,4865,4865,4865,4865,0
20240628,145300,51154565,4865,4865,4865,4865,0
20240628,145200,51154565,4865,4865,4865,4865,220
20240628,145100,50084265,4870,4870,4870,4870,1
20240628,145000,50079395,4870,4870,4870,4870,0
20240628,144900,50079395,4870,4870,4870,4870,0
20240628,144800,50079395,4870,4870,4870,4870,0
20240628,144700,50079395,4870,4870,4870,4870,0
20240628,144600,50079395,4870,4870,4870,4870,2
20240628,144500,50069655,4870,4870,4870,4870,0
20240628,144400,50069655,4870,4870,4870,4870,0
20240628,144300,50069655,4870,4870,4870,4870,0
20240628,144200,50069655,4870,4870,4870,4870,0
20240628,144100,50069655,4870,4870,4870,4870,110
20240628,144000,49533955,4870,4870,4870,4870,0
20240628,143900,49533955,4870,4870,4870,4870,0
20240628,143800,49533955,4870,4870,4870,4870,0
20240628,143700,49533955,4870,4870,4870,4870,0
20240628,143600,49533955,4870,4870,4870,4870,53
20240628,143500,49275845,4870,4870,4870,4870,0
20240628,143400,49275845,4870,4870,4870,4870,0
20240628,143300,49275845,4870,4870,4870,4870,0
20240628,143200,49275845,4870,4870,4870,4870,0
20240628,143100,49275845,4870,4870,4870,4870,0
20240628,143000,49275845,4870,4870,4870,4870,0
20240628,142900,49275845,4870,4870,4870,4870,0
20240628,142800,49275845,4870,4870,4870,4870,5
20240628,142700,49251495,4870,4870,4870,4870,1
20240628,142600,49246625,4870,4870,4870,4870,0
20240628,142500,49246625,4870,4870,4870,4870,0
20240628,142400,49246625,4870,4870,4870,4870,0
20240628,142300,49246625,4870,4870,4870,4870,0
20240628,142200,49246625,4870,4870,4870,4870,0
20240628,142100,49246625,4870,4870,4870,4870,0
20240628,142000,49246625,4870,4870,4870,4870,0
20240628,141900,49246625,4870,4870,4870,4870,0
20240628,141800,49246625,4870,4870,4870,4870,0
20240628,141700,49246625,4870,4870,4870,4870,102
20240628,141600,48749885,4865,4865,4865,4865,0
20240628,141500,48749885,4865,4865,4865,4865,0
20240628,141400,48749885,4865,4865,4865,4865,0
20240628,141300,48749885,4865,4865,4865,4865,0
20240628,141200,48749885,4865,4865,4865,4865,0
20240628,141100,48749885,4865,4865,4865,4865,0
20240628,141000,48749885,4865,4865,4865,4865,1000
20240628,140900,43884885,4865,4865,4865,4865,0
20240628,140800,43884885,4865,4865,4865,4865,0
20240628,140700,43884885,4865,4865,4865,4865,0
20240628,140600,43884885,4865,4865,4865,4865,0
20240628,140500,43884885,4865,4865,4865,4865,0
20240628,140400,43884885,4865,4865,4865,4865,0
20240628,140300,43884885,4865,4865,4865,4865,0
20240628,140200,43884885,4865,4865,4865,4865,4
20240628,140100,43865425,4870,4870,4870,4870,101
20240628,140000,43373555,4875,4875,4875,4875,0
20240628,135900,43373555,4875,4875,4875,4875,1
20240628,135800,43368680,4870,4870,4870,4870,0
20240628,135700,43368680,4870,4870,4870,4870,0
20240628,135600,43368680,4870,4870,4870,4870,0
20240628,135500,43368680,4870,4870,4870,4870,0
20240628,135400,43368680,4870,4870,4870,4870,0
20240628,135300,43368680,4870,4870,4870,4870,0
20240628,135200,43368680,4870,4870,4870,4870,0
20240628,135100,43368680,4870,4870,4870,4870,44
20240628,135000,43154400,4870,4870,4870,4870,0
20240628,134900,43154400,4870,4870,4870,4870,0
20240628,134800,43154400,4870,4870,4870,4870,4
20240628,134700,43134920,4870,4870,4870,4870,0
20240628,134600,43134920,4870,4870,4870,4870,0
20240628,134500,43134920,4870,4870,4870,4870,1
20240628,134400,43130050,4870,4870,4870,4870,0
20240628,134300,43130050,4870,4870,4870,4870,0
20240628,134200,43130050,4870,4870,4870,4870,0
20240628,134100,43130050,4870,4870,4870,4870,0
20240628,134000,43130050,4870,4870,4870,4870,0
20240628,133900,43130050,4870,4870,4870,4870,0
20240628,133800,43130050,4870,4870,4870,4870,0
20240628,133700,43130050,4870,4870,4870,4870,0
20240628,133600,43130050,4870,4870,4870,4870,0
20240628,133500,43130050,4870,4870,4870,4870,0
20240628,133400,43130050,4870,4870,4870,4870,0
20240628,133300,43130050,4870,4870,4870,4870,0
20240628,133200,43130050,4870,4870,4870,4870,0
20240628,133100,43130050,4870,4870,4870,4870,0
20240628,133000,43130050,4870,4870,4870,4870,1
20240628,132900,43125180,4865,4865,4865,4865,0
20240628,132800,43125180,4865,4865,4865,4865,0
20240628,132700,43125180,4865,4865,4865,4865,0
20240628,132600,43125180,4865,4865,4865,4865,0
20240628,132500,43125180,4865,4865,4865,4865,0
20240628,132400,43125180,4865,4865,4865,4865,0
20240628,132300,43125180,4865,4865,4865,4865,0
20240628,132200,43125180,4865,4865,4865,4865,0
20240628,132100,43125180,4865,4865,4865,4865,0
20240628,132000,43125180,4865,4865,4865,4865,0
20240628,131900,43125180,4865,4865,4865,4865,0
20240628,131800,43125180,4865,4865,4865,4865,0
20240628,131700,43125180,4865,4865,4865,4865,0
20240628,131600,43125180,4865,4865,4865,4865,0
20240628,131500,43125180,4865,4865,4865,4865,0
20240628,131400,43125180,4865,4865,4865,4865,0
20240628,131300,43125180,4865,4865,4865,4865,0
20240628,131200,43125180,4865,4865,4865,4865,0
20240628,131100,43125180,4865,4865,4865,4865,0
20240628,131000,43125180,4865,4865,4865,4865,0
20240628,130900,43125180,4865,4865,4865,4865,0
20240628,130800,43125180,4865,4865,4865,4865,0
20240628,130700,43125180,4865,4865,4865,4865,0
20240628,130600,43125180,4865,4865,4865,4865,0
20240628,130500,43125180,4865,4865,4865,4865,0
20240628,130400,43125180,4865,4865,4865,4865,0
20240628,130300,43125180,4865,4865,4865,4865,0
20240628,130200,43125180,4865,4865,4865,4865,0
20240628,130100,43125180,4865,4865,4865,4865,0
20240628,130000,43125180,4865,4865,4865,4865,0
20240628,125900,43125180,4865,4865,4865,4865,0
20240628,125800,43125180,4865,4865,4865,4865,0
20240628,125700,43125180,4865,4865,4865,4865,0
20240628,125600,43125180,4865,4865,4865,4865,0
20240628,125500,43125180,4865,4865,4865,4865,0
20240628,125400,43125180,4865,4865,4865,4865,0
20240628,125300,43125180,4865,4865,4865,4865,0
20240628,125200,43125180,4865,4865,4865,4865,0
20240628,125100,43125180,4865,4865,4865,4865,0
20240628,125000,43125180,4865,4865,4865,4865,0
20240628,124900,43125180,4865,4865,4865,4865,0
20240628,124800,43125180,4865,4865,4865,4865,0
20240628,124700,43125180,4865,4865,4865,4865,0
20240628,124600,43125180,4865,4865,4865,4865,0
20240628,124500,43125180,4865,4865,4865,4865,200
20240628,124400,42152180,4865,4865,4865,4865,0
20240628,124300,42152180,4865,4865,4865,4865,0
20240628,124200,42152180,4865,4865,4865,4865,0
20240628,124100,42152180,4865,4865,4865,4865,0
20240628,124000,42152180,4865,4865,4865,4865,0
20240628,123900,42152180,4865,4865,4865,4865,0
20240628,123800,42152180,4865,4865,4865,4865,0
20240628,123700,42152180,4865,4865,4865,4865,0
20240628,123600,42152180,4865,4865,4865,4865,0
20240628,123500,42152180,4865,4865,4865,4865,0
20240628,123400,42152180,4865,4865,4865,4865,0
20240628,123300,42152180,4865,4865,4865,4865,0
20240628,123200,42152180,4865,4865,4865,4865,0
20240628,123100,42152180,4865,4865,4865,4865,0
20240628,123000,42152180,4865,4865,4865,4865,0
20240628,122900,42152180,4865,4865,4865,4865,900
20240628,122800,37773680,4875,4875,4875,4875,2
20240628,122700,37763930,4875,4875,4875,4875,0
20240628,122600,37763930,4875,4875,4875,4875,0
20240628,122500,37763930,4875,4875,4875,4875,0
20240628,122400,37763930,4875,4875,4875,4875,0
20240628,122300,37763930,4875,4875,4875,4875,0
20240628,122200,37763930,4875,4875,4875,4875,0
20240628,122100,37763930,4875,4875,4875,4875,0
20240628,122000,37763930,4875,4875,4875,4875,0
20240628,121900,37763930,4875,4875,4875,4875,0
20240628,121800,37763930,4875,4875,4875,4875,0
20240628,121700,37763930,4875,4875,4875,4875,0
20240628,121600,37763930,4875,4875,4875,4875,0
20240628,121500,37763930,4875,4875,4875,4875,0
20240628,121400,37763930,4875,4875,4875,4875,0
20240628,121300,37763930,4875,4875,4875,4875,1
20240628,121200,37759055,4860,4860,4860,4860,0
20240628,121100,37759055,4860,4860,4860,4860,0
20240628,121000,37759055,4860,4860,4860,4860,0
20240628,120900,37759055,4860,4860,4860,4860,0
20240628,120800,37759055,4860,4860,4860,4860,0
20240628,120700,37759055,4860,4860,4860,4860,0
20240628,120600,37759055,4860,4865,4865,4860,160
20240628,120500,36981450,4870,4870,4870,4870,0
20240628,120400,36981450,4870,4870,4870,4870,0
20240628,120300,36981450,4870,4870,4870,4870,0
20240628,120200,36981450,4870,4870,4870,4870,0
20240628,120100,36981450,4870,4870,4870,4870,0
20240628,120000,36981450,4870,4870,4870,4870,790
20240628,115900,33134150,4870,4870,4870,4870,0
20240628,115800,33134150,4870,4870,4870,4870,100
20240628,115700,32647150,4875,4875,4875,4875,0
20240628,115600,32647150,4875,4875,4875,4875,0
20240628,115500,32647150,4875,4875,4875,4875,1
20240628,115400,32642275,4870,4870,4870,4870,0
20240628,115300,32642275,4870,4870,4870,4870,0
20240628,115200,32642275,4870,4870,4870,4870,0
20240628,115100,32642275,4870,4870,4870,4870,0
20240628,115000,32642275,4870,4870,4870,4870,0
20240628,114900,32642275,4870,4870,4870,4870,0
20240628,114800,32642275,4870,4870,4870,4870,0
20240628,114700,32642275,4870,4870,4870,4870,0
20240628,114600,32642275,4870,4870,4870,4870,70
20240628,114500,32301375,4855,4855,4855,4855,0
20240628,114400,32301375,4855,4855,4855,4855,0
20240628,114300,32301375,4855,4855,4855,4855,0
20240628,114200,32301375,4855,4855,4855,4855,0
20240628,114100,32301375,4855,4855,4855,4855,0
20240628,114000,32301375,4855,4855,4855,4855,0
20240628,113900,32301375,4855,4855,4855,4855,0
20240628,113800,32301375,4855,4855,4855,4855,0
20240628,113700,32301375,4855,4855,4855,4855,0
20240628,113600,32301375,4855,4855,4855,4855,0
20240628,113500,32301375,4855,4855,4855,4855,0
20240628,113400,32301375,4855,4855,4855,4855,0
20240628,113300,32301375,4855,4855,4855,4855,0
20240628,113200,32301375,4855,4855,4855,4855,0
20240628,113100,32301375,4855,4855,4855,4855,0
20240628,113000,32301375,4855,4855,4855,4855,0
20240628,112900,32301375,4855,4855,4855,4855,0
20240628,112800,32301375,4855,4855,4855,4855,0
20240628,112700,32301375,4855,4855,4855,4855,0
20240628,112600,32301375,4855,4855,4855,4855,0
20240628,112500,32301375,4855,4855,4855,4855,0
20240628,112400,32301375,4855,4855,4855,4855,0
20240628,112300,32301375,4855,4855,4855,4855,0
20240628,112200,32301375,4855,4855,4855,4855,0
20240628,112100,32301375,4855,4855,4855,4855,0
20240628,112000,32301375,4855,4855,4855,4855,0
20240628,111900,32301375,4855,4855,4855,4855,0
20240628,111800,32301375,4855,4855,4855,4855,0
20240628,111700,32301375,4855,4855,4855,4855,0
20240628,111600,32301375,4855,4860,4860,4855,2867
20240628,111500,18381035,4860,4860,4860,4860,0
20240628,111400,18381035,4860,4860,4860,4860,0
20240628,111300,18381035,4860,4860,4860,4860,140
20240628,111200,17700635,4875,4875,4875,4875,0
20240628,111100,17700635,4875,4875,4875,4875,0
20240628,111000,17700635,4875,4875,4875,4875,1
20240628,110900,17695760,4860,4860,4860,4860,0
20240628,110800,17695760,4860,4860,4860,4860,160
20240628,110700,16918160,4875,4875,4875,4875,0
20240628,110600,16918160,4875,4875,4875,4875,0
20240628,110500,16918160,4875,4875,4875,4875,0
20240628,110400,16918160,4875,4875,4875,4875,0
20240628,110300,16918160,4875,4875,4875,4875,0
20240628,110200,16918160,4875,4875,4875,4875,1
20240628,110100,16913285,4860,4860,4860,4860,190
20240628,110000,15989885,4875,4875,4875,4875,0
20240628,105900,15989885,4875,4875,4875,4875,0
20240628,105800,15989885,4875,4875,4875,4875,1
20240628,105700,15985010,4865,4865,4865,4865,66
20240628,105600,15663920,4875,4875,4875,4875,0
20240628,105500,15663920,4875,4865,4875,4865,2
20240628,105400,15654180,4865,4865,4865,4865,0
20240628,105300,15654180,4865,4865,4865,4865,0
20240628,105200,15654180,4865,4865,4865,4865,0
20240628,105100,15654180,4865,4865,4865,4865,150
20240628,105000,14924430,4870,4870,4870,4870,0
20240628,104900,14924430,4870,4870,4870,4870,0
20240628,104800,14924430,4870,4870,4870,4870,0
20240628,104700,14924430,4870,4870,4870,4870,0
20240628,104600,14924430,4870,4870,4870,4870,1
20240628,104500,14919560,4875,4875,4875,4875,10
20240628,104400,14870810,4875,4875,4875,4875,0
20240628,104300,14870810,4875,4875,4875,4875,0
20240628,104200,14870810,4875,4875,4875,4875,5
20240628,104100,14846435,4875,4875,4875,4875,0
20240628,104000,14846435,4875,4875,4875,4875,102
20240628,103900,14349185,4875,4875,4875,4875,12
20240628,103800,14290685,4880,4880,4880,4880,1
20240628,103700,14285805,4870,4870,4870,4870,614
20240628,103600,11295625,4870,4870,4870,4870,386
20240628,103500,9415805,4880,4880,4880,4880,0
20240628,103400,9415805,4880,4880,4880,4880,0
20240628,103300,9415805,4880,4880,4880,4880,0
20240628,103200,9415805,4880,4875,4880,4875,200
20240628,103100,8439940,4870,4870,4870,4870,616
20240628,103000,5440020,4870,4870,4870,4870,0
20240628,102900,5440020,4870,4870,4870,4870,0
20240628,102800,5440020,4870,4870,4870,4870,0
20240628,102700,5440020,4870,4870,4870,4870,4
20240628,102600,5420540,4870,4870,4870,4870,0
20240628,102500,5420540,4870,4870,4870,4870,0
20240628,102400,5420540,4870,4870,4870,4870,0
20240628,102300,5420540,4870,4870,4870,4870,1
20240628,102200,5415670,4870,4870,4870,4870,11
20240628,102100,5362100,4870,4870,4870,4870,0
20240628,102000,5362100,4870,4870,4870,4870,0
20240628,101900,5362100,4870,4865,4870,4865,7
20240628,101800,5328020,4865,4865,4865,4865,0
20240628,101700,5328020,4865,4865,4865,4865,0
20240628,101600,5328020,4865,4870,4870,4865,3
20240628,101500,5313415,4870,4870,4870,4870,0
20240628,101400,5313415,4870,4870,4870,4870,0
20240628,101300,5313415,4870,4870,4870,4870,104
20240628,101200,4806935,4870,4870,4870,4870,2
20240628,101100,4797195,4870,4870,4870,4870,0
20240628,101000,4797195,4870,4870,4870,4870,5
20240628,100900,4772845,4870,4870,4870,4870,0
20240628,100800,4772845,4870,4870,4870,4870,0
20240628,100700,4772845,4870,4870,4870,4870,1
20240628,100600,4767975,4870,4870,4870,4870,0
20240628,100500,4767975,4870,4870,4870,4870,0
20240628,100400,4767975,4870,4870,4870,4870,1
20240628,100300,4763105,4870,4870,4870,4870,1
20240628,100200,4758235,4870,4870,4870,4870,2
20240628,100100,4748495,4870,4870,4870,4870,5
20240628,100000,4724145,4870,4870,4870,4870,0
20240628,095900,4724145,4870,4870,4870,4870,6
20240628,095800,4694925,4870,4870,4870,4870,2
20240628,095700,4685185,4870,4870,4870,4870,1
20240628,095600,4680315,4870,4870,4870,4870,4
20240628,095500,4660835,4870,4870,4870,4870,2
20240628,095400,4651095,4865,4865,4865,4865,0
20240628,095300,4651095,4865,4865,4865,4865,0
20240628,095200,4651095,4865,4865,4865,4865,0
20240628,095100,4651095,4865,4865,4865,4865,65
20240628,095000,4334870,4865,4865,4865,4865,0
20240628,094900,4334870,4865,4865,4865,4865,0
20240628,094800,4334870,4865,4865,4865,4865,0
20240628,094700,4334870,4865,4865,4865,4865,0
20240628,094600,4334870,4865,4865,4865,4865,0
20240628,094500,4334870,4865,4865,4865,4865,80
20240628,094400,3945670,4865,4865,4865,4865,0
20240628,094300,3945670,4865,4865,4865,4865,0
20240628,094200,3945670,4865,4865,4865,4865,0
20240628,094100,3945670,4865,4865,4865,4865,12
20240628,094000,3887290,4865,4865,4865,4865,20
20240628,093900,3789990,4865,4865,4865,4865,0
20240628,093800,3789990,4865,4865,4865,4865,0
20240628,093700,3789990,4865,4865,4865,4865,0
20240628,093600,3789990,4865,4865,4865,4865,200
20240628,093500,2816990,4870,4870,4870,4870,0
20240628,093400,2816990,4870,4870,4870,4870,0
20240628,093300,2816990,4870,4870,4870,4870,0
20240628,093200,2816990,4870,4870,4870,4870,0
20240628,093100,2816990,4870,4870,4870,4870,1
20240628,093000,2812120,4870,4870,4870,4870,1
20240628,092900,2807250,4870,4870,4870,4870,2
20240628,092800,2797510,4870,4870,4870,4870,184
20240628,092700,1901430,4870,4870,4870,4870,0
20240628,092600,1901430,4870,4870,4870,4870,0
20240628,092500,1901430,4870,4870,4870,4870,40
20240628,092400,1706630,4875,4875,4875,4875,0
20240628,092300,1706630,4875,4875,4875,4875,1
20240628,092200,1701755,4875,4875,4875,4875,110
20240628,092100,1165505,4875,4875,4875,4875,0
20240628,092000,1165505,4875,4875,4875,4875,1
20240628,091900,1160630,4875,4875,4875,4875,0
20240628,091800,1160630,4875,4875,4875,4875,39
20240628,091700,970505,4875,4875,4875,4875,0
20240628,091600,970505,4875,4875,4875,4875,0
20240628,091500,970505,4875,4875,4875,4875,0
20240628,091400,970505,4875,4875,4875,4875,0
20240628,091300,970505,4875,4875,4875,4875,0
20240628,091200,970505,4875,4875,4875,4875,0
20240628,091100,970505,4875,4875,4875,4875,0
20240628,091000,970505,4875,4880,4880,4875,9
20240628,090900,926625,4880,4880,4880,4880,0
20240628,090800,926625,4880,4880,4880,4880,0
20240628,090700,926625,4880,4880,4880,4880,6
20240628,090600,897345,4875,4875,4875,4875,55
20240628,090500,629220,4875,4875,4875,4875,0
20240628,090400,629220,4875,4875,4875,4875,37
20240628,090300,448845,4875,4875,4875,4875,0
20240628,090200,448845,4875,4875,4875,4875,23
20240628,090100,336720,4880,4880,4880,4880,0
20240628,090000,336720,4880,4880,4880,4880,62