KissMeData/009270/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,185300,678428805,1303,1303,1303,1303,5729
20240628,185200,678428805,1303,1303,1303,1303,0
20240628,185100,678428805,1303,1303,1303,1303,0
20240628,185000,678428805,1303,1303,1303,1303,0
20240628,184900,678428805,1303,1303,1303,1303,0
20240628,184800,678428805,1303,1303,1303,1303,0
20240628,184700,678428805,1303,1303,1303,1303,0
20240628,184600,678428805,1303,1303,1303,1303,0
20240628,184500,678428805,1303,1303,1303,1303,0
20240628,184400,678428805,1303,1303,1303,1303,0
20240628,184300,678428805,1303,1303,1303,1303,0
20240628,184200,678428805,1303,1303,1303,1303,0
20240628,184100,678428805,1303,1303,1303,1303,0
20240628,184000,678428805,1303,1303,1303,1303,0
20240628,183900,678428805,1303,1303,1303,1303,0
20240628,183800,678428805,1303,1303,1303,1303,0
20240628,183700,678428805,1303,1303,1303,1303,0
20240628,183600,678428805,1303,1303,1303,1303,0
20240628,183500,678428805,1303,1303,1303,1303,0
20240628,183400,678428805,1303,1303,1303,1303,0
20240628,183300,678428805,1303,1303,1303,1303,0
20240628,183200,678428805,1303,1303,1303,1303,0
20240628,183100,678428805,1303,1303,1303,1303,0
20240628,183000,678428805,1303,1303,1303,1303,0
20240628,182900,678428805,1303,1303,1303,1303,0
20240628,182800,678428805,1303,1303,1303,1303,0
20240628,182700,678428805,1303,1303,1303,1303,0
20240628,182600,678428805,1303,1303,1303,1303,0
20240628,182500,678428805,1303,1303,1303,1303,0
20240628,182400,678428805,1303,1303,1303,1303,0
20240628,182300,678428805,1303,1303,1303,1303,5729
20240628,182200,678428805,1303,1303,1303,1303,0
20240628,182100,678428805,1303,1303,1303,1303,0
20240628,182000,678428805,1303,1303,1303,1303,0
20240628,181900,678428805,1303,1303,1303,1303,0
20240628,181800,678428805,1303,1303,1303,1303,0
20240628,181700,678428805,1303,1303,1303,1303,0
20240628,181600,678428805,1303,1303,1303,1303,0
20240628,181500,678428805,1303,1303,1303,1303,0
20240628,181400,678428805,1303,1303,1303,1303,0
20240628,181300,678428805,1303,1303,1303,1303,0
20240628,181200,678428805,1303,1303,1303,1303,0
20240628,181100,678428805,1303,1303,1303,1303,0
20240628,181000,678428805,1303,1303,1303,1303,0
20240628,180900,678428805,1303,1303,1303,1303,0
20240628,180800,678428805,1303,1303,1303,1303,0
20240628,180700,678428805,1303,1303,1303,1303,0
20240628,180600,678428805,1303,1303,1303,1303,0
20240628,180500,678428805,1303,1303,1303,1303,0
20240628,180400,678428805,1303,1303,1303,1303,0
20240628,180300,678428805,1303,1303,1303,1303,0
20240628,180200,678428805,1303,1303,1303,1303,0
20240628,180100,678428805,1303,1303,1303,1303,0
20240628,180000,678428805,1303,1303,1303,1303,0
20240628,175900,678428805,1303,1303,1303,1303,0
20240628,175800,678428805,1303,1303,1303,1303,0
20240628,175700,678428805,1303,1303,1303,1303,0
20240628,175600,678428805,1303,1303,1303,1303,0
20240628,175500,678428805,1303,1303,1303,1303,0
20240628,175400,678428805,1303,1303,1303,1303,0
20240628,175300,678428805,1303,1303,1303,1303,5729
20240628,175200,678428805,1303,1303,1303,1303,0
20240628,175100,678428805,1303,1303,1303,1303,0
20240628,175000,678428805,1303,1303,1303,1303,0
20240628,174900,678428805,1303,1303,1303,1303,0
20240628,174800,678428805,1303,1303,1303,1303,0
20240628,174700,678428805,1303,1303,1303,1303,0
20240628,174600,678428805,1303,1303,1303,1303,0
20240628,174500,678428805,1303,1303,1303,1303,0
20240628,174400,678428805,1303,1303,1303,1303,0
20240628,174300,678428805,1303,1303,1303,1303,0
20240628,174200,678428805,1303,1303,1303,1303,0
20240628,174100,678428805,1303,1303,1303,1303,0
20240628,174000,678428805,1303,1303,1303,1303,0
20240628,173900,678428805,1303,1303,1303,1303,0
20240628,173800,678428805,1303,1303,1303,1303,0
20240628,173700,678428805,1303,1303,1303,1303,0
20240628,173600,678428805,1303,1303,1303,1303,0
20240628,173500,678428805,1303,1303,1303,1303,0
20240628,173400,678428805,1303,1303,1303,1303,0
20240628,173300,678428805,1303,1303,1303,1303,0
20240628,173200,678428805,1303,1303,1303,1303,0
20240628,173100,678428805,1303,1303,1303,1303,0
20240628,173000,678428805,1303,1303,1303,1303,0
20240628,172900,678428805,1303,1303,1303,1303,0
20240628,172800,678428805,1303,1303,1303,1303,0
20240628,172700,678428805,1303,1303,1303,1303,0
20240628,172600,678428805,1303,1303,1303,1303,0
20240628,172500,678428805,1303,1303,1303,1303,0
20240628,172400,678428805,1303,1303,1303,1303,0
20240628,172300,678428805,1303,1303,1303,1303,5729
20240628,172200,678428805,1303,1303,1303,1303,0
20240628,172100,678428805,1303,1303,1303,1303,0
20240628,172000,678428805,1303,1303,1303,1303,0
20240628,171900,678428805,1303,1303,1303,1303,0
20240628,171800,678428805,1303,1303,1303,1303,0
20240628,171700,678428805,1303,1303,1303,1303,0
20240628,171600,678428805,1303,1303,1303,1303,0
20240628,171500,678428805,1303,1303,1303,1303,0
20240628,171400,678428805,1303,1303,1303,1303,0
20240628,171300,678428805,1303,1303,1303,1303,0
20240628,171200,678428805,1303,1303,1303,1303,0
20240628,171100,678428805,1303,1303,1303,1303,0
20240628,171000,678428805,1303,1303,1303,1303,0
20240628,170900,678428805,1303,1303,1303,1303,0
20240628,170800,678428805,1303,1303,1303,1303,0
20240628,170700,678428805,1303,1303,1303,1303,0
20240628,170600,678428805,1303,1303,1303,1303,0
20240628,170500,678428805,1303,1303,1303,1303,0
20240628,170400,678428805,1303,1303,1303,1303,0
20240628,170300,678428805,1303,1303,1303,1303,0
20240628,170200,678428805,1303,1303,1303,1303,0
20240628,170100,678428805,1303,1303,1303,1303,0
20240628,170000,678428805,1303,1303,1303,1303,0
20240628,165900,678428805,1303,1303,1303,1303,0
20240628,165800,678428805,1303,1303,1303,1303,0
20240628,165700,678428805,1303,1303,1303,1303,0
20240628,165600,678428805,1303,1303,1303,1303,0
20240628,165500,678428805,1303,1303,1303,1303,0
20240628,165400,678428805,1303,1303,1303,1303,0
20240628,165300,678428805,1303,1303,1303,1303,5729
20240628,165200,678428805,1303,1303,1303,1303,0
20240628,165100,678428805,1303,1303,1303,1303,0
20240628,165000,678428805,1303,1303,1303,1303,0
20240628,164900,678428805,1303,1303,1303,1303,0
20240628,164800,678428805,1303,1303,1303,1303,0
20240628,164700,678428805,1303,1303,1303,1303,0
20240628,164600,678428805,1303,1303,1303,1303,0
20240628,164500,678428805,1303,1303,1303,1303,0
20240628,164400,678428805,1303,1303,1303,1303,0
20240628,164300,678428805,1303,1303,1303,1303,0
20240628,164200,678428805,1303,1303,1303,1303,0
20240628,164100,678428805,1303,1303,1303,1303,0
20240628,164000,678428805,1303,1303,1303,1303,0
20240628,163900,678428805,1303,1303,1303,1303,0
20240628,163800,678428805,1303,1303,1303,1303,0
20240628,163700,678428805,1303,1303,1303,1303,0
20240628,163600,678428805,1303,1303,1303,1303,0
20240628,163500,678428805,1303,1303,1303,1303,0
20240628,163400,678428805,1303,1303,1303,1303,0
20240628,163300,678428805,1303,1303,1303,1303,0
20240628,163200,678428805,1303,1303,1303,1303,0
20240628,163100,678428805,1303,1303,1303,1303,0
20240628,163000,678428805,1303,1303,1303,1303,0
20240628,162900,678428805,1303,1303,1303,1303,0
20240628,162800,678428805,1303,1303,1303,1303,0
20240628,162700,678428805,1303,1303,1303,1303,0
20240628,162600,678428805,1303,1303,1303,1303,0
20240628,162500,678428805,1303,1303,1303,1303,0
20240628,162400,678428805,1303,1303,1303,1303,0
20240628,162300,678428805,1303,1303,1303,1303,5729
20240628,162200,678428805,1303,1303,1303,1303,0
20240628,162100,678428805,1303,1303,1303,1303,0
20240628,162000,678428805,1303,1303,1303,1303,0
20240628,161900,678428805,1303,1303,1303,1303,0
20240628,161800,678428805,1303,1303,1303,1303,0
20240628,161700,678428805,1303,1303,1303,1303,0
20240628,161600,678428805,1303,1303,1303,1303,0
20240628,161500,678428805,1303,1303,1303,1303,0
20240628,161400,678428805,1303,1303,1303,1303,0
20240628,161300,678428805,1303,1303,1303,1303,0
20240628,161200,678428805,1303,1303,1303,1303,0
20240628,161100,678428805,1303,1303,1303,1303,0
20240628,161000,678428805,1303,1303,1303,1303,0
20240628,160900,678428805,1303,1303,1303,1303,0
20240628,160800,678428805,1303,1303,1303,1303,0
20240628,160700,678428805,1303,1303,1303,1303,0
20240628,160600,678428805,1303,1303,1303,1303,0
20240628,160500,678428805,1303,1303,1303,1303,0
20240628,160400,678428805,1303,1303,1303,1303,0
20240628,160300,678428805,1303,1303,1303,1303,0
20240628,160200,678428805,1303,1303,1303,1303,0
20240628,160100,678428805,1303,1303,1303,1303,0
20240628,160000,678428805,1303,1303,1303,1303,0
20240628,155900,678428805,1303,1303,1303,1303,0
20240628,155800,678428805,1303,1303,1303,1303,0
20240628,155700,678428805,1303,1303,1303,1303,0
20240628,155600,678428805,1303,1303,1303,1303,0
20240628,155500,678428805,1303,1303,1303,1303,0
20240628,155400,678428805,1303,1303,1303,1303,0
20240628,155300,678428805,1303,1303,1303,1303,5729
20240628,155200,678428805,1303,1303,1303,1303,0
20240628,155100,678428805,1303,1303,1303,1303,0
20240628,155000,678428805,1303,1303,1303,1303,0
20240628,154900,678428805,1303,1303,1303,1303,0
20240628,154800,678428805,1303,1303,1303,1303,0
20240628,154700,678428805,1303,1303,1303,1303,0
20240628,154600,678428805,1303,1303,1303,1303,0
20240628,154500,678428805,1303,1303,1303,1303,0
20240628,154400,678428805,1303,1303,1303,1303,0
20240628,154300,678428805,1303,1303,1303,1303,0
20240628,154200,678428805,1303,1303,1303,1303,0
20240628,154100,678428805,1303,1303,1303,1303,0
20240628,154000,678428805,1303,1303,1303,1303,0
20240628,153900,678428805,1303,1303,1303,1303,0
20240628,153800,678428805,1303,1303,1303,1303,0
20240628,153700,678428805,1303,1303,1303,1303,0
20240628,153600,678428805,1303,1303,1303,1303,0
20240628,153500,678428805,1303,1303,1303,1303,0
20240628,153400,678428805,1303,1303,1303,1303,0
20240628,153300,678428805,1303,1303,1303,1303,0
20240628,153200,678428805,1303,1303,1303,1303,0
20240628,153100,678428805,1303,1303,1303,1303,0
20240628,153000,678428805,1303,1303,1303,1303,5729
20240628,152900,670963918,1303,1303,1303,1303,0
20240628,152800,670963918,1303,1303,1303,1303,0
20240628,152700,670963918,1303,1303,1303,1303,0
20240628,152600,670963918,1303,1303,1303,1303,0
20240628,152500,670963918,1303,1303,1303,1303,0
20240628,152400,670963918,1303,1303,1303,1303,0
20240628,152300,670963918,1303,1303,1303,1303,0
20240628,152200,670963918,1303,1303,1303,1303,0
20240628,152100,670963918,1303,1303,1303,1303,0
20240628,152000,670963918,1303,1303,1303,1303,0
20240628,151900,670963918,1303,1301,1303,1301,114
20240628,151800,670815602,1303,1303,1303,1301,8050
20240628,151700,660328912,1302,1301,1303,1301,10826
20240628,151600,646223466,1303,1301,1303,1301,15
20240628,151500,646203947,1301,1302,1302,1301,899
20240628,151400,645033450,1303,1303,1303,1303,2
20240628,151300,645030844,1303,1301,1304,1301,80
20240628,151200,644926685,1301,1301,1301,1301,7
20240628,151100,644917578,1301,1301,1301,1301,5
20240628,151000,644911073,1301,1299,1301,1298,868
20240628,150900,643784381,1299,1304,1305,1299,8684
20240628,150800,632501375,1304,1304,1304,1304,0
20240628,150700,632501375,1304,1304,1304,1304,0
20240628,150600,632501375,1304,1304,1304,1304,3
20240628,150500,632497463,1303,1303,1304,1303,7
20240628,150400,632488338,1304,1302,1304,1302,558
20240628,150300,631761805,1302,1302,1302,1302,210
20240628,150200,631488385,1303,1304,1304,1303,749
20240628,150100,630511938,1303,1303,1303,1303,40
20240628,150000,630459818,1303,1303,1303,1303,20
20240628,145900,630433758,1303,1303,1303,1303,0
20240628,145800,630433758,1303,1303,1303,1303,40
20240628,145700,630381638,1304,1304,1304,1304,0
20240628,145600,630381638,1304,1305,1305,1304,71
20240628,145500,630289053,1305,1305,1305,1305,0
20240628,145400,630289053,1305,1305,1305,1305,0
20240628,145300,630289053,1305,1305,1305,1305,6
20240628,145200,630281223,1303,1305,1305,1303,71
20240628,145100,630188708,1302,1302,1302,1302,0
20240628,145000,630188708,1302,1302,1302,1302,1374
20240628,144900,628399760,1302,1302,1302,1302,773
20240628,144800,627393314,1302,1301,1302,1301,1898
20240628,144700,624922399,1301,1300,1301,1300,1127
20240628,144600,623456372,1301,1301,1301,1301,0
20240628,144500,623456372,1301,1300,1301,1300,2526
20240628,144400,620171646,1300,1303,1303,1300,6400
20240628,144300,611839175,1303,1303,1303,1303,0
20240628,144200,611839175,1303,1303,1303,1303,0
20240628,144100,611839175,1303,1303,1303,1303,0
20240628,144000,611839175,1303,1303,1303,1303,0
20240628,143900,611839175,1303,1303,1303,1303,314
20240628,143800,611430033,1305,1305,1305,1305,0
20240628,143700,611430033,1305,1302,1305,1302,70
20240628,143600,611338833,1305,1303,1305,1303,102
20240628,143500,611205925,1302,1302,1302,1302,2
20240628,143400,611203321,1305,1303,1305,1302,118
20240628,143300,611049633,1302,1302,1302,1302,0
20240628,143200,611049633,1302,1303,1303,1302,1260
20240628,143100,609409053,1303,1303,1303,1303,361
20240628,143000,608938670,1303,1303,1303,1303,0
20240628,142900,608938670,1303,1303,1303,1303,0
20240628,142800,608938670,1303,1303,1303,1303,0
20240628,142700,608938670,1303,1303,1303,1303,1
20240628,142600,608937367,1306,1306,1306,1306,0
20240628,142500,608937367,1306,1306,1306,1306,0
20240628,142400,608937367,1306,1306,1306,1306,0
20240628,142300,608937367,1306,1306,1306,1306,0
20240628,142200,608937367,1306,1306,1306,1306,0
20240628,142100,608937367,1306,1306,1306,1306,0
20240628,142000,608937367,1306,1306,1306,1306,911
20240628,141900,607747601,1306,1306,1306,1306,0
20240628,141800,607747601,1306,1306,1306,1306,1
20240628,141700,607746295,1306,1306,1306,1306,1
20240628,141600,607744989,1300,1300,1300,1300,0
20240628,141500,607744989,1300,1300,1300,1300,0
20240628,141400,607744989,1300,1300,1300,1300,0
20240628,141300,607744989,1300,1300,1300,1300,0
20240628,141200,607744989,1300,1305,1305,1300,3467
20240628,141100,603237754,1300,1303,1303,1300,4800
20240628,141000,596994895,1304,1304,1304,1304,395
20240628,140900,596479815,1303,1304,1304,1303,1578
20240628,140800,594423565,1303,1305,1305,1303,1990
20240628,140700,591828109,1306,1306,1306,1306,184
20240628,140600,591587805,1306,1306,1306,1306,38
20240628,140500,591538177,1307,1307,1307,1307,0
20240628,140400,591538177,1307,1307,1307,1307,0
20240628,140300,591538177,1307,1307,1307,1307,0
20240628,140200,591538177,1307,1307,1307,1307,0
20240628,140100,591538177,1307,1307,1307,1307,252
20240628,140000,591208813,1308,1308,1308,1308,858
20240628,135900,590086549,1308,1308,1308,1308,589
20240628,135800,589316137,1309,1309,1309,1309,0
20240628,135700,589316137,1309,1309,1309,1309,0
20240628,135600,589316137,1309,1309,1309,1309,0
20240628,135500,589316137,1309,1309,1309,1309,8
20240628,135400,589305665,1308,1308,1308,1308,0
20240628,135300,589305665,1308,1308,1308,1308,0
20240628,135200,589305665,1308,1308,1308,1308,0
20240628,135100,589305665,1308,1308,1308,1308,0
20240628,135000,589305665,1308,1307,1308,1307,1142
20240628,134900,587812071,1307,1307,1307,1307,141
20240628,134800,587627784,1308,1308,1308,1308,100
20240628,134700,587496984,1308,1308,1308,1308,0
20240628,134600,587496984,1308,1308,1308,1308,0
20240628,134500,587496984,1308,1308,1308,1308,0
20240628,134400,587496984,1308,1308,1308,1308,0
20240628,134300,587496984,1308,1308,1308,1308,0
20240628,134200,587496984,1308,1308,1308,1308,133
20240628,134100,587323020,1308,1308,1308,1308,0
20240628,134000,587323020,1308,1308,1308,1308,1
20240628,133900,587321712,1308,1308,1308,1308,100
20240628,133800,587190912,1308,1308,1308,1308,0
20240628,133700,587190912,1308,1308,1308,1308,0
20240628,133600,587190912,1308,1308,1308,1308,0
20240628,133500,587190912,1308,1308,1308,1308,0
20240628,133400,587190912,1308,1310,1310,1308,15
20240628,133300,587171277,1311,1311,1311,1311,0
20240628,133200,587171277,1311,1311,1311,1311,0
20240628,133100,587171277,1311,1311,1311,1311,3
20240628,133000,587167344,1311,1310,1311,1310,7627
20240628,132900,577172532,1310,1310,1310,1310,0
20240628,132800,577172532,1310,1310,1310,1310,0
20240628,132700,577172532,1310,1310,1310,1310,0
20240628,132600,577172532,1310,1304,1310,1304,2286
20240628,132500,574191492,1310,1310,1310,1310,0
20240628,132400,574191492,1310,1310,1310,1310,0
20240628,132300,574191492,1310,1310,1310,1310,764
20240628,132200,573190652,1310,1310,1310,1310,0
20240628,132100,573190652,1310,1310,1310,1310,0
20240628,132000,573190652,1310,1303,1310,1302,1467
20240628,131900,571273589,1306,1306,1306,1306,0
20240628,131800,571273589,1306,1306,1306,1306,0
20240628,131700,571273589,1306,1306,1306,1306,0
20240628,131600,571273589,1306,1304,1306,1304,1000
20240628,131500,569967667,1303,1303,1303,1303,0
20240628,131400,569967667,1303,1303,1303,1303,0
20240628,131300,569967667,1303,1302,1303,1302,5200
20240628,131200,563196267,1301,1301,1301,1301,0
20240628,131100,563196267,1301,1301,1301,1301,0
20240628,131000,563196267,1301,1301,1301,1301,50
20240628,130900,563131217,1302,1302,1302,1302,0
20240628,130800,563131217,1302,1302,1302,1302,4637
20240628,130700,557093843,1302,1302,1302,1302,0
20240628,130600,557093843,1302,1302,1302,1302,0
20240628,130500,557093843,1302,1302,1302,1302,3
20240628,130400,557089937,1302,1302,1302,1302,4
20240628,130300,557084729,1302,1302,1302,1302,21
20240628,130200,557057387,1302,1302,1302,1302,30
20240628,130100,557018327,1301,1301,1301,1301,0
20240628,130000,557018327,1301,1301,1301,1301,0
20240628,125900,557018327,1301,1301,1303,1301,355
20240628,125800,556556470,1301,1302,1302,1301,76
20240628,125700,556457576,1303,1304,1304,1303,31
20240628,125600,556417173,1301,1301,1301,1301,1125
20240628,125500,554953548,1301,1301,1301,1301,58
20240628,125400,554878090,1301,1301,1301,1301,0
20240628,125300,554878090,1301,1308,1308,1301,60
20240628,125200,554800023,1301,1301,1301,1301,58
20240628,125100,554724565,1301,1301,1301,1301,211
20240628,125000,554450054,1301,1301,1301,1301,64
20240628,124900,554366790,1302,1303,1303,1302,1058
20240628,124800,552989216,1310,1310,1310,1310,31
20240628,124700,552948606,1303,1310,1310,1303,59
20240628,124600,552871722,1303,1309,1310,1303,136
20240628,124500,552694008,1304,1310,1310,1304,183
20240628,124400,552454626,1310,1303,1310,1303,214
20240628,124300,552174852,1309,1302,1309,1302,59
20240628,124200,552098027,1309,1308,1309,1308,763
20240628,124100,551099466,1300,1306,1308,1300,111
20240628,124000,550954751,1300,1306,1307,1300,66
20240628,123900,550868932,1300,1299,1308,1299,63
20240628,123800,550787072,1310,1300,1310,1299,2097
20240628,123700,548057163,1300,1300,1301,1300,802
20240628,123600,547014410,1300,1300,1300,1300,0
20240628,123500,547014410,1300,1300,1300,1300,58
20240628,123400,546939010,1300,1300,1300,1300,58
20240628,123300,546863610,1300,1300,1300,1300,59
20240628,123200,546786910,1303,1303,1303,1303,1
20240628,123100,546785607,1307,1300,1307,1300,89
20240628,123000,546669697,1300,1300,1300,1300,20
20240628,122900,546643697,1300,1300,1300,1300,58
20240628,122800,546568297,1301,1307,1307,1301,60
20240628,122700,546490225,1301,1301,1301,1301,59
20240628,122600,546413466,1307,1302,1307,1302,60
20240628,122500,546335341,1302,1302,1302,1302,58
20240628,122400,546259825,1302,1298,1302,1298,3161
20240628,122300,542153067,1298,1298,1298,1298,16
20240628,122200,542132299,1299,1297,1299,1297,126
20240628,122100,541968808,1298,1297,1298,1297,59
20240628,122000,541892284,1298,1299,1299,1298,60
20240628,121900,541814374,1299,1298,1299,1298,12
20240628,121800,541798793,1297,1298,1299,1297,77
20240628,121700,541698901,1299,1297,1299,1297,213
20240628,121600,541422484,1298,1297,1298,1297,59
20240628,121500,541345960,1298,1298,1298,1297,60
20240628,121400,541268138,1298,1297,1298,1297,60
20240628,121300,541190317,1298,1298,1298,1298,1
20240628,121200,541189019,1297,1298,1298,1297,59
20240628,121100,541112495,1297,1297,1297,1297,160
20240628,121000,540904975,1298,1298,1298,1298,20
20240628,120900,540879015,1299,1301,1301,1297,8327
20240628,120800,530065804,1302,1301,1302,1301,62
20240628,120700,529985141,1302,1302,1302,1302,1
20240628,120600,529983839,1301,1302,1302,1301,60
20240628,120500,529905778,1301,1301,1301,1301,68
20240628,120400,529817310,1302,1301,1302,1301,61
20240628,120300,529737947,1302,1302,1302,1302,476
20240628,120200,529118195,1302,1302,1302,1302,58
20240628,120100,529042679,1303,1303,1303,1303,0
20240628,120000,529042679,1303,1304,1304,1303,2
20240628,115900,529040072,1302,1302,1302,1302,58
20240628,115800,528964556,1308,1302,1308,1302,59
20240628,115700,528887732,1308,1302,1308,1302,60
20240628,115600,528809606,1308,1302,1308,1302,59
20240628,115500,528732782,1308,1308,1308,1308,1
20240628,115400,528731474,1302,1307,1308,1302,62
20240628,115300,528650733,1308,1308,1308,1302,69
20240628,115200,528560865,1304,1304,1304,1304,58
20240628,115100,528485233,1307,1301,1308,1301,63
20240628,115000,528403243,1302,1300,1308,1300,925
20240628,114900,527193834,1301,1301,1309,1301,4364
20240628,114800,521516250,1301,1301,1301,1300,96
20240628,114700,521391430,1301,1301,1301,1300,203
20240628,114600,521127386,1301,1300,1301,1300,59
20240628,114500,521050685,1301,1300,1301,1300,59
20240628,114400,520973984,1301,1300,1301,1300,60
20240628,114300,520895983,1301,1301,1301,1301,0
20240628,114200,520895983,1301,1301,1301,1300,1724
20240628,114100,518653150,1302,1302,1302,1300,915
20240628,114000,517461936,1303,1300,1303,1300,1023
20240628,113900,516132030,1300,1301,1301,1299,8063
20240628,113800,505655043,1303,1303,1303,1302,3
20240628,113700,505651135,1300,1303,1303,1300,10143
20240628,113600,492457688,1304,1303,1304,1300,15133
20240628,113500,472769206,1302,1302,1302,1300,7205
20240628,113400,463391459,1304,1302,1304,1302,6203
20240628,113300,455315151,1301,1303,1304,1301,3738
20240628,113200,450450742,1303,1300,1303,1300,3826
20240628,113100,445470789,1300,1304,1304,1300,9059
20240628,113000,433679540,1304,1303,1306,1303,3151
20240628,112900,429570518,1303,1304,1304,1303,3259
20240628,112800,425323770,1306,1306,1306,1304,5176
20240628,112700,418567047,1309,1310,1311,1307,186
20240628,112600,418323554,1310,1307,1311,1307,3528
20240628,112500,413711008,1304,1307,1309,1304,5898
20240628,112400,406000007,1306,1309,1309,1304,6106
20240628,112300,398028567,1307,1307,1309,1305,7567
20240628,112200,388149038,1310,1308,1310,1305,90
20240628,112100,388031532,1308,1305,1308,1305,159
20240628,112000,387823737,1304,1304,1304,1304,0
20240628,111900,387823737,1304,1304,1306,1304,1826
20240628,111800,385439174,1306,1305,1308,1304,3149
20240628,111700,381328135,1306,1306,1306,1305,381
20240628,111600,380830608,1306,1305,1306,1304,110
20240628,111500,380687094,1304,1300,1304,1300,213
20240628,111400,380409738,1301,1302,1303,1301,2851
20240628,111300,376694888,1302,1303,1303,1299,9062
20240628,111200,364908337,1307,1307,1307,1300,6182
20240628,111100,356871011,1307,1302,1307,1299,78
20240628,111000,356769549,1307,1304,1307,1299,18373
20240628,110900,332866195,1305,1304,1305,1304,61
20240628,110800,332786648,1305,1305,1305,1305,4
20240628,110700,332781428,1305,1307,1307,1304,325
20240628,110600,332357563,1307,1308,1308,1307,1611
20240628,110500,330251983,1308,1308,1308,1307,18
20240628,110400,330228440,1311,1310,1311,1310,1515
20240628,110300,328243788,1310,1308,1311,1308,111
20240628,110200,328098492,1310,1310,1312,1310,10
20240628,110100,328085380,1312,1308,1312,1307,203
20240628,110000,327819674,1307,1310,1310,1307,72
20240628,105900,327725526,1310,1311,1311,1308,83
20240628,105800,327616815,1310,1312,1312,1310,396
20240628,105700,327098040,1310,1310,1310,1310,0
20240628,105600,327098040,1310,1310,1314,1310,2379
20240628,105500,323976059,1311,1307,1311,1307,450
20240628,105400,323387902,1307,1302,1307,1302,4030
20240628,105300,318133433,1300,1300,1300,1300,262
20240628,105200,317792833,1302,1302,1302,1302,2
20240628,105100,317790229,1301,1296,1301,1296,2059
20240628,105000,315111480,1296,1295,1301,1295,2045
20240628,104900,312462363,1293,1305,1305,1293,20585
20240628,104800,285675777,1305,1307,1307,1305,418
20240628,104700,285130142,1307,1309,1309,1307,25
20240628,104600,285097443,1308,1306,1309,1306,63
20240628,104500,285015152,1309,1311,1311,1308,10
20240628,104400,285002053,1311,1307,1311,1306,89
20240628,104300,284885696,1310,1309,1311,1307,66
20240628,104200,284799354,1311,1311,1311,1306,72
20240628,104100,284705264,1306,1305,1312,1305,269
20240628,104000,284353233,1311,1312,1312,1307,163
20240628,103900,284139678,1312,1306,1312,1306,9911
20240628,103800,271164432,1306,1311,1311,1306,62
20240628,103700,271083452,1307,1309,1309,1305,1061
20240628,103600,269698364,1309,1308,1309,1307,346
20240628,103500,269245780,1309,1312,1312,1304,9605
20240628,103400,256710891,1313,1308,1313,1305,10066
20240628,103300,243569581,1314,1311,1316,1308,3576
20240628,103200,238870748,1312,1314,1314,1304,13424
20240628,103100,221323548,1314,1316,1316,1314,229
20240628,103000,221022476,1317,1318,1318,1317,1449
20240628,102900,219114133,1319,1324,1324,1317,188
20240628,102800,218865747,1320,1311,1325,1311,12996
20240628,102700,201709835,1311,1317,1317,1309,4181
20240628,102600,196219499,1317,1321,1323,1317,31339
20240628,102500,154851580,1321,1321,1325,1321,5730
20240628,102400,147269396,1321,1320,1330,1317,3663
20240628,102300,142434982,1320,1307,1339,1305,33277
20240628,102200,98491291,1305,1303,1306,1303,2545
20240628,102100,95170110,1306,1303,1306,1303,4899
20240628,102000,88780581,1303,1302,1303,1302,640
20240628,101900,87946728,1302,1302,1302,1302,50
20240628,101800,87881628,1303,1304,1304,1303,1263
20240628,101700,86234826,1304,1304,1304,1303,1096
20240628,101600,84805727,1304,1303,1304,1303,5780
20240628,101500,77274386,1303,1301,1303,1301,1681
20240628,101400,75086187,1301,1301,1301,1300,219
20240628,101300,74801326,1300,1304,1304,1300,1170
20240628,101200,73279392,1301,1304,1304,1299,232
20240628,101100,72977673,1300,1306,1306,1299,459
20240628,101000,72378691,1300,1307,1307,1300,38
20240628,100900,72329047,1299,1297,1308,1297,88
20240628,100800,72214718,1297,1297,1297,1297,58
20240628,100700,72139492,1308,1309,1309,1297,20556
20240628,100600,45232397,1309,1295,1309,1294,12278
20240628,100500,29280937,1294,1292,1295,1292,1476
20240628,100400,27370794,1293,1293,1293,1293,4060
20240628,100300,22121214,1293,1293,1294,1293,1061
20240628,100200,20749339,1293,1293,1293,1293,889
20240628,100100,19599862,1293,1294,1294,1293,68
20240628,100000,19511928,1293,1293,1293,1293,59
20240628,095900,19435641,1294,1293,1294,1293,59
20240628,095800,19359353,1294,1294,1294,1294,1
20240628,095700,19358059,1293,1294,1294,1293,59
20240628,095600,19281771,1292,1292,1292,1292,59
20240628,095500,19205543,1292,1292,1292,1292,58
20240628,095400,19130607,1294,1292,1294,1292,60
20240628,095300,19053085,1294,1292,1294,1292,60
20240628,095200,18975561,1294,1294,1294,1292,3
20240628,095100,18971681,1292,1288,1294,1288,310
20240628,095000,18571159,1287,1288,1293,1287,2560
20240628,094900,15263437,1292,1287,1292,1287,3036
20240628,094800,11341219,1292,1287,1292,1287,116
20240628,094700,11191832,1287,1287,1287,1287,59
20240628,094600,11115899,1287,1287,1287,1287,49
20240628,094500,11052836,1287,1288,1288,1287,13
20240628,094400,11036102,1288,1289,1289,1288,23
20240628,094300,11006468,1289,1289,1289,1288,97
20240628,094200,10881494,1288,1288,1288,1288,58
20240628,094100,10806790,1288,1288,1288,1288,59
20240628,094000,10730798,1289,1289,1289,1289,0
20240628,093900,10730798,1289,1289,1289,1289,1
20240628,093800,10729509,1289,1289,1289,1289,58
20240628,093700,10654747,1293,1289,1293,1289,62
20240628,093600,10574821,1293,1289,1293,1288,119
20240628,093500,10421480,1288,1288,1288,1288,0
20240628,093400,10421480,1288,1288,1288,1288,58
20240628,093300,10346776,1288,1288,1288,1288,59
20240628,093200,10270784,1288,1288,1288,1288,58
20240628,093100,10196080,1288,1288,1288,1288,58
20240628,093000,10121376,1288,1288,1288,1288,59
20240628,092900,10045384,1288,1288,1288,1288,0
20240628,092800,10045384,1288,1288,1288,1288,58
20240628,092700,9970680,1289,1294,1294,1289,2
20240628,092600,9968097,1294,1288,1294,1288,60
20240628,092500,9890810,1294,1287,1294,1287,369
20240628,092400,9413736,1294,1287,1294,1287,397
20240628,092300,8900804,1287,1287,1287,1287,0
20240628,092200,8900804,1287,1287,1287,1287,58
20240628,092100,8826158,1287,1287,1287,1287,58
20240628,092000,8751512,1292,1287,1292,1287,62
20240628,091900,8671707,1292,1287,1292,1287,61
20240628,091800,8593187,1292,1287,1292,1287,63
20240628,091700,8512085,1292,1288,1292,1288,20
20240628,091600,8486313,1288,1292,1292,1288,43
20240628,091500,8430925,1292,1291,1292,1288,63
20240628,091400,8349763,1287,1293,1293,1287,992
20240628,091300,7073053,1293,1290,1293,1287,231
20240628,091200,6774724,1287,1287,1287,1287,58
20240628,091100,6700078,1293,1290,1293,1290,2
20240628,091000,6697495,1287,1294,1294,1287,345
20240628,090900,6251480,1288,1288,1288,1288,58
20240628,090800,6176776,1294,1287,1294,1287,59
20240628,090700,6100836,1294,1287,1294,1287,60
20240628,090600,6023609,1287,1287,1287,1287,58
20240628,090500,5948963,1294,1294,1294,1294,1
20240628,090400,5947669,1286,1286,1286,1286,58
20240628,090300,5873081,1294,1294,1294,1286,445
20240628,090200,5300787,1290,1285,1290,1285,82
20240628,090100,5195297,1290,1290,1290,1290,34
20240628,090000,5151437,1295,1284,1295,1284,4012