KissMeData/200230/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,204300,357243339,727,727,727,727,3466
20240628,204200,357243339,727,727,727,727,0
20240628,204100,357243339,727,727,727,727,0
20240628,204000,357243339,727,727,727,727,0
20240628,203900,357243339,727,727,727,727,0
20240628,203800,357243339,727,727,727,727,0
20240628,203700,357243339,727,727,727,727,0
20240628,203600,357243339,727,727,727,727,0
20240628,203500,357243339,727,727,727,727,0
20240628,203400,357243339,727,727,727,727,0
20240628,203300,357243339,727,727,727,727,0
20240628,203200,357243339,727,727,727,727,0
20240628,203100,357243339,727,727,727,727,0
20240628,203000,357243339,727,727,727,727,0
20240628,202900,357243339,727,727,727,727,0
20240628,202800,357243339,727,727,727,727,0
20240628,202700,357243339,727,727,727,727,0
20240628,202600,357243339,727,727,727,727,0
20240628,202500,357243339,727,727,727,727,0
20240628,202400,357243339,727,727,727,727,0
20240628,202300,357243339,727,727,727,727,0
20240628,202200,357243339,727,727,727,727,0
20240628,202100,357243339,727,727,727,727,0
20240628,202000,357243339,727,727,727,727,0
20240628,201900,357243339,727,727,727,727,0
20240628,201800,357243339,727,727,727,727,0
20240628,201700,357243339,727,727,727,727,0
20240628,201600,357243339,727,727,727,727,0
20240628,201500,357243339,727,727,727,727,0
20240628,201400,357243339,727,727,727,727,0
20240628,201300,357243339,727,727,727,727,3466
20240628,201200,357243339,727,727,727,727,0
20240628,201100,357243339,727,727,727,727,0
20240628,201000,357243339,727,727,727,727,0
20240628,200900,357243339,727,727,727,727,0
20240628,200800,357243339,727,727,727,727,0
20240628,200700,357243339,727,727,727,727,0
20240628,200600,357243339,727,727,727,727,0
20240628,200500,357243339,727,727,727,727,0
20240628,200400,357243339,727,727,727,727,0
20240628,200300,357243339,727,727,727,727,0
20240628,200200,357243339,727,727,727,727,0
20240628,200100,357243339,727,727,727,727,0
20240628,200000,357243339,727,727,727,727,0
20240628,195900,357243339,727,727,727,727,0
20240628,195800,357243339,727,727,727,727,0
20240628,195700,357243339,727,727,727,727,0
20240628,195600,357243339,727,727,727,727,0
20240628,195500,357243339,727,727,727,727,0
20240628,195400,357243339,727,727,727,727,0
20240628,195300,357243339,727,727,727,727,0
20240628,195200,357243339,727,727,727,727,0
20240628,195100,357243339,727,727,727,727,0
20240628,195000,357243339,727,727,727,727,0
20240628,194900,357243339,727,727,727,727,0
20240628,194800,357243339,727,727,727,727,0
20240628,194700,357243339,727,727,727,727,0
20240628,194600,357243339,727,727,727,727,0
20240628,194500,357243339,727,727,727,727,0
20240628,194400,357243339,727,727,727,727,0
20240628,194300,357243339,727,727,727,727,3466
20240628,194200,357243339,727,727,727,727,0
20240628,194100,357243339,727,727,727,727,0
20240628,194000,357243339,727,727,727,727,0
20240628,193900,357243339,727,727,727,727,0
20240628,193800,357243339,727,727,727,727,0
20240628,193700,357243339,727,727,727,727,0
20240628,193600,357243339,727,727,727,727,0
20240628,193500,357243339,727,727,727,727,0
20240628,193400,357243339,727,727,727,727,0
20240628,193300,357243339,727,727,727,727,0
20240628,193200,357243339,727,727,727,727,0
20240628,193100,357243339,727,727,727,727,0
20240628,193000,357243339,727,727,727,727,0
20240628,192900,357243339,727,727,727,727,0
20240628,192800,357243339,727,727,727,727,0
20240628,192700,357243339,727,727,727,727,0
20240628,192600,357243339,727,727,727,727,0
20240628,192500,357243339,727,727,727,727,0
20240628,192400,357243339,727,727,727,727,0
20240628,192300,357243339,727,727,727,727,0
20240628,192200,357243339,727,727,727,727,0
20240628,192100,357243339,727,727,727,727,0
20240628,192000,357243339,727,727,727,727,0
20240628,191900,357243339,727,727,727,727,0
20240628,191800,357243339,727,727,727,727,0
20240628,191700,357243339,727,727,727,727,0
20240628,191600,357243339,727,727,727,727,0
20240628,191500,357243339,727,727,727,727,0
20240628,191400,357243339,727,727,727,727,0
20240628,191300,357243339,727,727,727,727,3466
20240628,191200,357243339,727,727,727,727,0
20240628,191100,357243339,727,727,727,727,0
20240628,191000,357243339,727,727,727,727,0
20240628,190900,357243339,727,727,727,727,0
20240628,190800,357243339,727,727,727,727,0
20240628,190700,357243339,727,727,727,727,0
20240628,190600,357243339,727,727,727,727,0
20240628,190500,357243339,727,727,727,727,0
20240628,190400,357243339,727,727,727,727,0
20240628,190300,357243339,727,727,727,727,0
20240628,190200,357243339,727,727,727,727,0
20240628,190100,357243339,727,727,727,727,0
20240628,190000,357243339,727,727,727,727,0
20240628,185900,357243339,727,727,727,727,0
20240628,185800,357243339,727,727,727,727,0
20240628,185700,357243339,727,727,727,727,0
20240628,185600,357243339,727,727,727,727,0
20240628,185500,357243339,727,727,727,727,0
20240628,185400,357243339,727,727,727,727,0
20240628,185300,357243339,727,727,727,727,0
20240628,185200,357243339,727,727,727,727,0
20240628,185100,357243339,727,727,727,727,0
20240628,185000,357243339,727,727,727,727,0
20240628,184900,357243339,727,727,727,727,0
20240628,184800,357243339,727,727,727,727,0
20240628,184700,357243339,727,727,727,727,0
20240628,184600,357243339,727,727,727,727,0
20240628,184500,357243339,727,727,727,727,0
20240628,184400,357243339,727,727,727,727,0
20240628,184300,357243339,727,727,727,727,3466
20240628,184200,357243339,727,727,727,727,0
20240628,184100,357243339,727,727,727,727,0
20240628,184000,357243339,727,727,727,727,0
20240628,183900,357243339,727,727,727,727,0
20240628,183800,357243339,727,727,727,727,0
20240628,183700,357243339,727,727,727,727,0
20240628,183600,357243339,727,727,727,727,0
20240628,183500,357243339,727,727,727,727,0
20240628,183400,357243339,727,727,727,727,0
20240628,183300,357243339,727,727,727,727,0
20240628,183200,357243339,727,727,727,727,0
20240628,183100,357243339,727,727,727,727,0
20240628,183000,357243339,727,727,727,727,0
20240628,182900,357243339,727,727,727,727,0
20240628,182800,357243339,727,727,727,727,0
20240628,182700,357243339,727,727,727,727,0
20240628,182600,357243339,727,727,727,727,0
20240628,182500,357243339,727,727,727,727,0
20240628,182400,357243339,727,727,727,727,0
20240628,182300,357243339,727,727,727,727,0
20240628,182200,357243339,727,727,727,727,0
20240628,182100,357243339,727,727,727,727,0
20240628,182000,357243339,727,727,727,727,0
20240628,181900,357243339,727,727,727,727,0
20240628,181800,357243339,727,727,727,727,0
20240628,181700,357243339,727,727,727,727,0
20240628,181600,357243339,727,727,727,727,0
20240628,181500,357243339,727,727,727,727,0
20240628,181400,357243339,727,727,727,727,0
20240628,181300,357243339,727,727,727,727,3466
20240628,181200,357243339,727,727,727,727,0
20240628,181100,357243339,727,727,727,727,0
20240628,181000,357243339,727,727,727,727,0
20240628,180900,357243339,727,727,727,727,0
20240628,180800,357243339,727,727,727,727,0
20240628,180700,357243339,727,727,727,727,0
20240628,180600,357243339,727,727,727,727,0
20240628,180500,357243339,727,727,727,727,0
20240628,180400,357243339,727,727,727,727,0
20240628,180300,357243339,727,727,727,727,0
20240628,180200,357243339,727,727,727,727,0
20240628,180100,357243339,727,727,727,727,0
20240628,180000,357243339,727,727,727,727,0
20240628,175900,357243339,727,727,727,727,0
20240628,175800,357243339,727,727,727,727,0
20240628,175700,357243339,727,727,727,727,0
20240628,175600,357243339,727,727,727,727,0
20240628,175500,357243339,727,727,727,727,0
20240628,175400,357243339,727,727,727,727,0
20240628,175300,357243339,727,727,727,727,0
20240628,175200,357243339,727,727,727,727,0
20240628,175100,357243339,727,727,727,727,0
20240628,175000,357243339,727,727,727,727,0
20240628,174900,357243339,727,727,727,727,0
20240628,174800,357243339,727,727,727,727,0
20240628,174700,357243339,727,727,727,727,0
20240628,174600,357243339,727,727,727,727,0
20240628,174500,357243339,727,727,727,727,0
20240628,174400,357243339,727,727,727,727,0
20240628,174300,357243339,727,727,727,727,3466
20240628,174200,357243339,727,727,727,727,0
20240628,174100,357243339,727,727,727,727,0
20240628,174000,357243339,727,727,727,727,0
20240628,173900,357243339,727,727,727,727,0
20240628,173800,357243339,727,727,727,727,0
20240628,173700,357243339,727,727,727,727,0
20240628,173600,357243339,727,727,727,727,0
20240628,173500,357243339,727,727,727,727,0
20240628,173400,357243339,727,727,727,727,0
20240628,173300,357243339,727,727,727,727,0
20240628,173200,357243339,727,727,727,727,0
20240628,173100,357243339,727,727,727,727,0
20240628,173000,357243339,727,727,727,727,0
20240628,172900,357243339,727,727,727,727,0
20240628,172800,357243339,727,727,727,727,0
20240628,172700,357243339,727,727,727,727,0
20240628,172600,357243339,727,727,727,727,0
20240628,172500,357243339,727,727,727,727,0
20240628,172400,357243339,727,727,727,727,0
20240628,172300,357243339,727,727,727,727,0
20240628,172200,357243339,727,727,727,727,0
20240628,172100,357243339,727,727,727,727,0
20240628,172000,357243339,727,727,727,727,0
20240628,171900,357243339,727,727,727,727,0
20240628,171800,357243339,727,727,727,727,0
20240628,171700,357243339,727,727,727,727,0
20240628,171600,357243339,727,727,727,727,0
20240628,171500,357243339,727,727,727,727,0
20240628,171400,357243339,727,727,727,727,0
20240628,171300,357243339,727,727,727,727,3466
20240628,171200,357243339,727,727,727,727,0
20240628,171100,357243339,727,727,727,727,0
20240628,171000,357243339,727,727,727,727,0
20240628,170900,357243339,727,727,727,727,0
20240628,170800,357243339,727,727,727,727,0
20240628,170700,357243339,727,727,727,727,0
20240628,170600,357243339,727,727,727,727,0
20240628,170500,357243339,727,727,727,727,0
20240628,170400,357243339,727,727,727,727,0
20240628,170300,357243339,727,727,727,727,0
20240628,170200,357243339,727,727,727,727,0
20240628,170100,357243339,727,727,727,727,0
20240628,170000,357243339,727,727,727,727,0
20240628,165900,357243339,727,727,727,727,0
20240628,165800,357243339,727,727,727,727,0
20240628,165700,357243339,727,727,727,727,0
20240628,165600,357243339,727,727,727,727,0
20240628,165500,357243339,727,727,727,727,0
20240628,165400,357243339,727,727,727,727,0
20240628,165300,357243339,727,727,727,727,0
20240628,165200,357243339,727,727,727,727,0
20240628,165100,357243339,727,727,727,727,0
20240628,165000,357243339,727,727,727,727,0
20240628,164900,357243339,727,727,727,727,0
20240628,164800,357243339,727,727,727,727,0
20240628,164700,357243339,727,727,727,727,0
20240628,164600,357243339,727,727,727,727,0
20240628,164500,357243339,727,727,727,727,0
20240628,164400,357243339,727,727,727,727,0
20240628,164300,357243339,727,727,727,727,3466
20240628,164200,357243339,727,727,727,727,0
20240628,164100,357243339,727,727,727,727,0
20240628,164000,357243339,727,727,727,727,0
20240628,163900,357243339,727,727,727,727,0
20240628,163800,357243339,727,727,727,727,0
20240628,163700,357243339,727,727,727,727,0
20240628,163600,357243339,727,727,727,727,0
20240628,163500,357243339,727,727,727,727,0
20240628,163400,357243339,727,727,727,727,0
20240628,163300,357243339,727,727,727,727,0
20240628,163200,357243339,727,727,727,727,0
20240628,163100,357243339,727,727,727,727,0
20240628,163000,357243339,727,727,727,727,0
20240628,162900,357243339,727,727,727,727,0
20240628,162800,357243339,727,727,727,727,0
20240628,162700,357243339,727,727,727,727,0
20240628,162600,357243339,727,727,727,727,0
20240628,162500,357243339,727,727,727,727,0
20240628,162400,357243339,727,727,727,727,0
20240628,162300,357243339,727,727,727,727,0
20240628,162200,357243339,727,727,727,727,0
20240628,162100,357243339,727,727,727,727,0
20240628,162000,357243339,727,727,727,727,0
20240628,161900,357243339,727,727,727,727,0
20240628,161800,357243339,727,727,727,727,0
20240628,161700,357243339,727,727,727,727,0
20240628,161600,357243339,727,727,727,727,0
20240628,161500,357243339,727,727,727,727,0
20240628,161400,357243339,727,727,727,727,0
20240628,161300,357243339,727,727,727,727,3466
20240628,161200,357243339,727,727,727,727,0
20240628,161100,357243339,727,727,727,727,0
20240628,161000,357243339,727,727,727,727,0
20240628,160900,357243339,727,727,727,727,0
20240628,160800,357243339,727,727,727,727,0
20240628,160700,357243339,727,727,727,727,0
20240628,160600,357243339,727,727,727,727,0
20240628,160500,357243339,727,727,727,727,0
20240628,160400,357243339,727,727,727,727,0
20240628,160300,357243339,727,727,727,727,0
20240628,160200,357243339,727,727,727,727,0
20240628,160100,357243339,727,727,727,727,0
20240628,160000,357243339,727,727,727,727,0
20240628,155900,357243339,727,727,727,727,0
20240628,155800,357243339,727,727,727,727,0
20240628,155700,357243339,727,727,727,727,0
20240628,155600,357243339,727,727,727,727,0
20240628,155500,357243339,727,727,727,727,0
20240628,155400,357243339,727,727,727,727,0
20240628,155300,357243339,727,727,727,727,0
20240628,155200,357243339,727,727,727,727,0
20240628,155100,357243339,727,727,727,727,0
20240628,155000,357243339,727,727,727,727,0
20240628,154900,357243339,727,727,727,727,0
20240628,154800,357243339,727,727,727,727,0
20240628,154700,357243339,727,727,727,727,0
20240628,154600,357243339,727,727,727,727,0
20240628,154500,357243339,727,727,727,727,0
20240628,154400,357243339,727,727,727,727,0
20240628,154300,357243339,727,727,727,727,3466
20240628,154200,357243339,727,727,727,727,0
20240628,154100,357243339,727,727,727,727,0
20240628,154000,357243339,727,727,727,727,0
20240628,153900,357243339,727,727,727,727,0
20240628,153800,357243339,727,727,727,727,0
20240628,153700,357243339,727,727,727,727,0
20240628,153600,357243339,727,727,727,727,0
20240628,153500,357243339,727,727,727,727,0
20240628,153400,357243339,727,727,727,727,0
20240628,153300,357243339,727,727,727,727,0
20240628,153200,357243339,727,727,727,727,0
20240628,153100,357243339,727,727,727,727,0
20240628,153000,357243339,727,727,727,727,3466
20240628,152900,354723557,735,735,735,735,0
20240628,152800,354723557,735,735,735,735,0
20240628,152700,354723557,735,735,735,735,0
20240628,152600,354723557,735,735,735,735,0
20240628,152500,354723557,735,735,735,735,0
20240628,152400,354723557,735,735,735,735,0
20240628,152300,354723557,735,735,735,735,0
20240628,152200,354723557,735,735,735,735,0
20240628,152100,354723557,735,735,735,735,0
20240628,152000,354723557,735,735,735,735,0
20240628,151900,354723557,735,734,735,734,2
20240628,151800,354722088,728,735,735,727,12761
20240628,151700,345391893,736,735,736,735,4
20240628,151600,345388952,732,735,735,732,136
20240628,151500,345289181,735,733,735,732,366
20240628,151400,345021260,734,734,734,734,1
20240628,151300,345020526,735,735,735,735,1
20240628,151200,345019791,732,733,733,732,1384
20240628,151100,344005645,733,733,733,733,0
20240628,151000,344005645,733,734,734,733,33
20240628,150900,343981426,735,735,735,735,1259
20240628,150800,343056061,735,735,735,735,0
20240628,150700,343056061,735,735,735,735,0
20240628,150600,343056061,735,735,735,735,0
20240628,150500,343056061,735,734,735,734,160
20240628,150400,342938620,735,735,735,735,0
20240628,150300,342938620,735,734,735,734,28
20240628,150200,342918062,735,735,735,735,3
20240628,150100,342915857,735,735,735,735,3
20240628,150000,342913652,735,735,735,735,279
20240628,145900,342708587,734,734,734,734,80
20240628,145800,342649867,735,735,735,735,61
20240628,145700,342605032,735,735,735,735,200
20240628,145600,342458032,735,735,735,735,0
20240628,145500,342458032,735,735,735,735,0
20240628,145400,342458032,735,735,735,735,3000
20240628,145300,340253032,734,734,734,734,0
20240628,145200,340253032,734,735,735,734,20
20240628,145100,340238342,734,734,734,734,10
20240628,145000,340231002,735,735,735,735,0
20240628,144900,340231002,735,735,735,735,10
20240628,144800,340223652,732,734,734,732,3097
20240628,144700,337952572,735,735,735,735,20
20240628,144600,337937872,735,735,735,735,43
20240628,144500,337906267,735,735,735,735,0
20240628,144400,337906267,735,735,735,735,170
20240628,144300,337781317,734,734,734,734,0
20240628,144200,337781317,734,734,734,734,0
20240628,144100,337781317,734,734,734,734,42
20240628,144000,337750489,734,734,734,734,532
20240628,143900,337360001,734,734,734,734,100
20240628,143800,337286601,735,735,735,735,0
20240628,143700,337286601,735,735,735,735,0
20240628,143600,337286601,735,735,735,735,1000
20240628,143500,336551601,735,735,735,735,100
20240628,143400,336478101,736,736,736,736,0
20240628,143300,336478101,736,736,736,736,0
20240628,143200,336478101,736,736,736,736,0
20240628,143100,336478101,736,736,736,736,0
20240628,143000,336478101,736,736,736,736,0
20240628,142900,336478101,736,735,736,735,100
20240628,142800,336404589,735,735,735,735,218
20240628,142700,336244359,735,735,735,735,0
20240628,142600,336244359,735,735,735,735,0
20240628,142500,336244359,735,735,735,735,1
20240628,142400,336243624,732,732,732,732,0
20240628,142300,336243624,732,732,732,732,548
20240628,142200,335842488,732,732,732,732,886
20240628,142100,335193936,735,735,735,735,748
20240628,142000,334644156,735,735,735,735,0
20240628,141900,334644156,735,735,735,735,0
20240628,141800,334644156,735,735,735,735,0
20240628,141700,334644156,735,735,735,735,500
20240628,141600,334276656,737,737,737,737,500
20240628,141500,333908156,736,736,736,736,0
20240628,141400,333908156,736,736,736,736,10
20240628,141300,333900796,735,735,735,735,0
20240628,141200,333900796,735,735,735,735,1708
20240628,141100,332645416,735,735,735,735,1
20240628,141000,332644681,732,732,732,732,0
20240628,140900,332644681,732,732,732,732,1
20240628,140800,332643949,733,733,733,733,0
20240628,140700,332643949,733,733,733,733,285
20240628,140600,332435044,736,736,736,736,10
20240628,140500,332427684,737,735,737,735,703
20240628,140400,331910927,738,734,738,734,3344
20240628,140300,329456131,733,739,739,733,4600
20240628,140200,326075897,737,738,738,737,3023
20240628,140100,323846145,739,739,739,739,1
20240628,140000,323845406,738,738,738,738,0
20240628,135900,323845406,738,738,738,738,0
20240628,135800,323845406,738,738,738,738,0
20240628,135700,323845406,738,738,738,738,0
20240628,135600,323845406,738,738,738,738,0
20240628,135500,323845406,738,738,738,738,177
20240628,135400,323714780,738,738,738,738,100
20240628,135300,323640980,738,738,738,738,40
20240628,135200,323611460,739,740,740,739,320
20240628,135100,323374977,741,741,741,741,0
20240628,135000,323374977,741,741,741,741,500
20240628,134900,323004477,742,742,742,742,0
20240628,134800,323004477,742,742,742,742,767
20240628,134700,322435363,742,742,742,742,100
20240628,134600,322361163,742,742,742,742,366
20240628,134500,322089591,742,742,742,742,100
20240628,134400,322015391,742,742,742,742,0
20240628,134300,322015391,742,741,742,736,4154
20240628,134200,318937541,741,741,741,741,0
20240628,134100,318937541,741,741,741,741,5
20240628,134000,318933836,741,741,741,741,70
20240628,133900,318881966,741,741,741,741,0
20240628,133800,318881966,741,740,741,740,418
20240628,133700,318572626,740,738,740,738,141
20240628,133600,318468386,738,738,738,732,2574
20240628,133500,316568954,738,736,738,736,4249
20240628,133400,313438255,737,736,737,736,100
20240628,133300,313364639,736,736,736,736,1
20240628,133200,313363903,736,736,737,736,140
20240628,133100,313260853,737,736,737,736,60
20240628,133000,313216683,736,736,737,736,100
20240628,132900,313143039,736,736,736,736,200
20240628,132800,312995839,731,731,731,731,444
20240628,132700,312671275,737,736,737,736,500
20240628,132600,312302785,736,736,736,736,50
20240628,132500,312265985,733,737,737,733,741
20240628,132400,311719874,737,743,743,737,1074
20240628,132300,310923486,745,744,760,744,1063
20240628,132200,310121123,737,743,752,737,16217
20240628,132100,297962754,750,729,750,729,5680
20240628,132000,293789813,729,728,729,728,1103
20240628,131900,292985829,728,727,728,727,1001
20240628,131800,292257111,727,726,728,726,1601
20240628,131700,291092511,726,726,726,726,1
20240628,131600,291091785,725,725,725,725,116
20240628,131500,291007685,724,724,724,724,0
20240628,131400,291007685,724,724,724,724,2436
20240628,131300,289244021,724,724,724,724,200
20240628,131200,289099221,723,723,723,723,0
20240628,131100,289099221,723,723,723,723,0
20240628,131000,289099221,723,723,723,723,0
20240628,130900,289099221,723,723,723,723,0
20240628,130800,289099221,723,723,723,723,0
20240628,130700,289099221,723,723,723,723,232
20240628,130600,288931485,723,723,723,723,0
20240628,130500,288931485,723,723,723,723,0
20240628,130400,288931485,723,723,723,723,0
20240628,130300,288931485,723,723,723,723,20
20240628,130200,288917025,723,723,723,723,1491
20240628,130100,287839032,723,723,723,723,10
20240628,130000,287831802,723,723,723,723,0
20240628,125900,287831802,723,723,723,723,10
20240628,125800,287824572,722,722,722,722,0
20240628,125700,287824572,722,722,722,722,0
20240628,125600,287824572,722,722,722,722,50
20240628,125500,287788472,722,722,722,722,0
20240628,125400,287788472,722,722,722,722,0
20240628,125300,287788472,722,722,722,722,152
20240628,125200,287678728,723,723,723,723,70
20240628,125100,287628118,723,723,723,723,0
20240628,125000,287628118,723,723,723,723,0
20240628,124900,287628118,723,723,723,723,621
20240628,124800,287179135,722,723,723,722,76
20240628,124700,287124257,723,723,723,723,4
20240628,124600,287121365,723,723,723,723,3
20240628,124500,287119196,723,723,723,723,11
20240628,124400,287111243,723,723,723,723,10
20240628,124300,287104013,723,723,723,723,0
20240628,124200,287104013,723,723,723,723,0
20240628,124100,287104013,723,723,723,723,0
20240628,124000,287104013,723,723,723,723,418
20240628,123900,286801799,724,724,724,724,0
20240628,123800,286801799,724,724,724,724,0
20240628,123700,286801799,724,724,724,724,0
20240628,123600,286801799,724,724,724,724,0
20240628,123500,286801799,724,724,724,724,0
20240628,123400,286801799,724,724,724,724,0
20240628,123300,286801799,724,724,724,724,0
20240628,123200,286801799,724,724,724,724,50
20240628,123100,286765599,724,724,724,724,51
20240628,123000,286728675,724,724,724,724,0
20240628,122900,286728675,724,724,724,724,1000
20240628,122800,286004675,725,725,725,725,0
20240628,122700,286004675,725,725,725,725,0
20240628,122600,286004675,725,725,725,725,0
20240628,122500,286004675,725,725,725,725,1
20240628,122400,286003950,722,722,722,722,0
20240628,122300,286003950,722,722,722,722,692
20240628,122200,285504326,722,722,722,722,0
20240628,122100,285504326,722,722,722,722,0
20240628,122000,285504326,722,722,722,722,1
20240628,121900,285503604,722,722,722,722,0
20240628,121800,285503604,722,722,722,722,0
20240628,121700,285503604,722,722,722,722,1
20240628,121600,285502882,722,722,722,722,0
20240628,121500,285502882,722,722,722,722,1127
20240628,121400,284689188,722,722,722,722,175
20240628,121300,284562838,722,722,722,722,200
20240628,121200,284418438,721,721,721,721,1270
20240628,121100,283502768,721,721,721,721,1468
20240628,121000,282444340,722,722,722,722,359
20240628,120900,282185142,723,723,723,723,10
20240628,120800,282177912,723,723,723,723,0
20240628,120700,282177912,723,723,723,723,0
20240628,120600,282177912,723,723,723,723,0
20240628,120500,282177912,723,723,723,723,0
20240628,120400,282177912,723,723,723,723,0
20240628,120300,282177912,723,723,723,723,2
20240628,120200,282176466,722,722,722,722,251
20240628,120100,281995244,723,723,723,723,2
20240628,120000,281993798,722,722,722,722,0
20240628,115900,281993798,722,722,722,722,0
20240628,115800,281993798,722,723,723,722,1312
20240628,115700,281046389,726,726,726,726,1
20240628,115600,281045663,726,726,726,726,1
20240628,115500,281044937,722,722,722,722,0
20240628,115400,281044937,722,722,722,722,0
20240628,115300,281044937,722,722,722,722,0
20240628,115200,281044937,722,722,722,722,0
20240628,115100,281044937,722,722,722,722,0
20240628,115000,281044937,722,722,722,722,668
20240628,114900,280562641,723,725,725,723,3090
20240628,114800,278328391,726,725,727,725,1002
20240628,114700,277600939,726,727,727,726,51
20240628,114600,277563912,726,726,726,726,0
20240628,114500,277563912,726,726,726,726,0
20240628,114400,277563912,726,726,726,726,200
20240628,114300,277418712,726,726,726,726,79
20240628,114200,277361358,726,726,726,726,300
20240628,114100,277143558,726,726,726,726,0
20240628,114000,277143558,726,726,726,726,0
20240628,113900,277143558,726,727,727,726,22
20240628,113800,277127565,727,727,727,727,225
20240628,113700,276963990,727,727,727,727,1
20240628,113600,276963263,723,723,723,723,1058
20240628,113500,276198329,723,724,724,723,1042
20240628,113400,275444907,725,726,726,725,449
20240628,113300,275119042,727,727,727,727,50
20240628,113200,275082692,727,727,727,727,8
20240628,113100,275076876,727,727,727,727,104
20240628,113000,275001268,727,726,727,726,101
20240628,112900,274927941,726,726,726,726,69
20240628,112800,274877847,727,725,727,725,2
20240628,112700,274876395,727,727,727,727,137
20240628,112600,274776796,727,724,727,724,6
20240628,112500,274772449,727,727,727,727,0
20240628,112400,274772449,727,727,727,727,12
20240628,112300,274763725,727,724,727,724,720
20240628,112200,274241704,724,723,724,723,656
20240628,112100,273767016,723,723,723,723,0
20240628,112000,273767016,723,723,723,723,58
20240628,111900,273725082,723,723,723,723,5
20240628,111800,273721467,723,722,723,722,240
20240628,111700,273548186,722,721,722,721,1048
20240628,111600,272791978,720,720,720,720,0
20240628,111500,272791978,720,720,720,720,0
20240628,111400,272791978,720,720,720,720,1157
20240628,111300,271958938,720,720,720,720,30
20240628,111200,271937338,719,719,719,719,900
20240628,111100,271290238,719,717,719,717,103
20240628,111000,271216187,719,719,719,719,63
20240628,110900,271170890,719,719,719,719,0
20240628,110800,271170890,719,719,719,719,0
20240628,110700,271170890,719,719,719,719,1000
20240628,110600,270451890,719,719,719,719,978
20240628,110500,269748708,719,719,719,719,18
20240628,110400,269735766,720,719,720,719,28
20240628,110300,269715622,720,720,720,720,0
20240628,110200,269715622,720,720,720,720,100
20240628,110100,269643622,720,720,720,720,0
20240628,110000,269643622,720,720,720,720,589
20240628,105900,269219542,720,718,720,718,5394
20240628,105800,265342232,718,715,718,715,5
20240628,105700,265338654,717,717,717,717,0
20240628,105600,265338654,717,717,717,717,0
20240628,105500,265338654,717,717,717,717,0
20240628,105400,265338654,717,717,717,717,1000
20240628,105300,264621654,717,717,717,717,0
20240628,105200,264621654,717,717,717,717,0
20240628,105100,264621654,717,717,717,717,0
20240628,105000,264621654,717,717,717,717,106
20240628,104900,264545652,717,717,717,717,0
20240628,104800,264545652,717,716,717,716,3000
20240628,104700,262395352,713,715,715,713,906
20240628,104600,261748710,715,715,715,715,0
20240628,104500,261748710,715,715,715,715,0
20240628,104400,261748710,715,715,715,715,0
20240628,104300,261748710,715,716,716,715,106
20240628,104200,261672919,715,715,715,713,2252
20240628,104100,260065000,716,716,716,716,0
20240628,104000,260065000,716,716,716,716,0
20240628,103900,260065000,716,716,716,716,0
20240628,103800,260065000,716,715,716,714,3002
20240628,103700,257919562,715,715,715,715,0
20240628,103600,257919562,715,715,715,715,504
20240628,103500,257559202,715,715,715,715,0
20240628,103400,257559202,715,715,715,715,400
20240628,103300,257273202,713,713,713,713,0
20240628,103200,257273202,713,712,713,712,3490
20240628,103100,254784844,713,713,713,713,0
20240628,103000,254784844,713,713,713,713,1000
20240628,102900,254071844,712,712,712,712,0
20240628,102800,254071844,712,712,712,712,990
20240628,102700,253366964,713,713,713,713,10
20240628,102600,253359834,711,713,713,711,2232
20240628,102500,251770653,714,714,714,714,0
20240628,102400,251770653,714,714,714,714,2000
20240628,102300,250342653,713,713,713,713,0
20240628,102200,250342653,713,713,713,713,4184
20240628,102100,247359461,713,713,713,713,0
20240628,102000,247359461,713,713,713,713,11355
20240628,101900,239263346,713,713,713,713,3336
20240628,101800,236884778,713,713,713,713,0
20240628,101700,236884778,713,713,713,713,50
20240628,101600,236849128,713,713,713,713,0
20240628,101500,236849128,713,713,713,713,0
20240628,101400,236849128,713,713,713,713,0
20240628,101300,236849128,713,713,713,713,0
20240628,101200,236849128,713,714,714,713,125
20240628,101100,236759879,712,712,714,712,574
20240628,101000,236350351,714,714,714,712,116
20240628,100900,236267531,714,713,714,711,61
20240628,100800,236224042,711,711,711,711,4
20240628,100700,236221198,711,714,714,711,682
20240628,100600,235734282,711,714,714,711,979
20240628,100500,235035282,711,711,711,711,2000
20240628,100400,233613282,711,711,711,710,3300
20240628,100300,231268281,714,712,714,711,7008
20240628,100200,226285122,711,716,717,711,14
20240628,100100,226275108,715,711,716,710,46
20240628,100000,226242365,711,711,711,711,10
20240628,095900,226235255,710,717,717,710,79
20240628,095800,226178848,717,713,717,710,1561
20240628,095700,225062521,715,714,715,714,1200
20240628,095600,224205472,714,714,714,714,8
20240628,095500,224199760,710,710,710,710,0
20240628,095400,224199760,710,711,711,710,5437
20240628,095300,220339053,711,709,711,707,3260
20240628,095200,218026379,707,710,710,707,22545
20240628,095100,202062399,711,713,713,711,3227
20240628,095000,199765982,711,714,714,710,25844
20240628,094900,181388724,714,717,717,714,12782
20240628,094800,172243243,717,718,720,717,19141
20240628,094700,158513486,720,718,720,718,11
20240628,094600,158505577,720,720,720,720,100
20240628,094500,158433577,718,718,718,718,0
20240628,094400,158433577,718,719,719,718,57
20240628,094300,158392646,718,719,719,718,1407
20240628,094200,157381020,719,722,722,719,4
20240628,094100,157378138,719,720,720,719,7
20240628,094000,157373100,719,723,723,719,35
20240628,093900,157347881,719,723,723,719,10
20240628,093800,157340674,719,720,725,719,6680
20240628,093700,152530473,720,724,724,720,30008
20240628,093600,130924641,722,726,726,722,1063
20240628,093500,130152907,724,723,724,723,1695
20240628,093400,128926041,723,722,723,722,1011
20240628,093300,128196094,722,720,722,719,3488
20240628,093200,125684053,722,722,722,722,1000
20240628,093100,124962053,721,719,721,719,2067
20240628,093000,123472080,718,718,718,717,1397
20240628,092900,122470316,718,718,718,717,1050
20240628,092800,121717246,719,719,719,719,160
20240628,092700,121602206,719,719,719,719,202
20240628,092600,121456968,719,718,719,718,924
20240628,092500,120793515,717,717,717,717,0
20240628,092400,120793515,717,720,720,717,8000
20240628,092300,115048025,720,720,721,720,19
20240628,092200,115034333,721,721,721,720,113
20240628,092100,114952863,721,721,721,721,65
20240628,092000,114905998,721,721,721,721,21
20240628,091900,114890857,721,722,722,721,380
20240628,091800,114616776,722,721,722,721,226
20240628,091700,114453825,721,721,721,720,1063
20240628,091600,113688402,721,721,721,721,7
20240628,091500,113683355,720,717,720,717,778
20240628,091400,113124695,717,718,718,717,1000
20240628,091300,112407543,718,720,720,718,1456
20240628,091200,111361167,720,722,722,720,1003
20240628,091100,110638945,723,724,724,722,139
20240628,091000,110538524,725,724,725,724,305
20240628,090900,110317409,725,725,725,725,0
20240628,090800,110317409,725,724,725,724,171
20240628,090700,110193454,726,724,726,721,2600
20240628,090600,108314424,725,721,725,720,10450
20240628,090500,100779917,719,720,720,715,4742
20240628,090400,97375972,721,721,726,721,6958
20240628,090300,92351286,721,715,721,714,12943
20240628,090200,83065574,715,715,719,710,8312
20240628,090100,77120539,714,706,716,702,29123
20240628,090000,56418245,707,719,730,703,78561