KissMeData/033250/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191800,379230480,1491,1491,1491,1491,8240
20240628,191700,379230480,1491,1491,1491,1491,0
20240628,191600,379230480,1491,1491,1491,1491,0
20240628,191500,379230480,1491,1491,1491,1491,0
20240628,191400,379230480,1491,1491,1491,1491,0
20240628,191300,379230480,1491,1491,1491,1491,0
20240628,191200,379230480,1491,1491,1491,1491,0
20240628,191100,379230480,1491,1491,1491,1491,0
20240628,191000,379230480,1491,1491,1491,1491,0
20240628,190900,379230480,1491,1491,1491,1491,0
20240628,190800,379230480,1491,1491,1491,1491,0
20240628,190700,379230480,1491,1491,1491,1491,0
20240628,190600,379230480,1491,1491,1491,1491,0
20240628,190500,379230480,1491,1491,1491,1491,0
20240628,190400,379230480,1491,1491,1491,1491,0
20240628,190300,379230480,1491,1491,1491,1491,0
20240628,190200,379230480,1491,1491,1491,1491,0
20240628,190100,379230480,1491,1491,1491,1491,0
20240628,190000,379230480,1491,1491,1491,1491,0
20240628,185900,379230480,1491,1491,1491,1491,0
20240628,185800,379230480,1491,1491,1491,1491,0
20240628,185700,379230480,1491,1491,1491,1491,0
20240628,185600,379230480,1491,1491,1491,1491,0
20240628,185500,379230480,1491,1491,1491,1491,0
20240628,185400,379230480,1491,1491,1491,1491,0
20240628,185300,379230480,1491,1491,1491,1491,0
20240628,185200,379230480,1491,1491,1491,1491,0
20240628,185100,379230480,1491,1491,1491,1491,0
20240628,185000,379230480,1491,1491,1491,1491,0
20240628,184900,379230480,1491,1491,1491,1491,0
20240628,184800,379230480,1491,1491,1491,1491,8240
20240628,184700,379230480,1491,1491,1491,1491,0
20240628,184600,379230480,1491,1491,1491,1491,0
20240628,184500,379230480,1491,1491,1491,1491,0
20240628,184400,379230480,1491,1491,1491,1491,0
20240628,184300,379230480,1491,1491,1491,1491,0
20240628,184200,379230480,1491,1491,1491,1491,0
20240628,184100,379230480,1491,1491,1491,1491,0
20240628,184000,379230480,1491,1491,1491,1491,0
20240628,183900,379230480,1491,1491,1491,1491,0
20240628,183800,379230480,1491,1491,1491,1491,0
20240628,183700,379230480,1491,1491,1491,1491,0
20240628,183600,379230480,1491,1491,1491,1491,0
20240628,183500,379230480,1491,1491,1491,1491,0
20240628,183400,379230480,1491,1491,1491,1491,0
20240628,183300,379230480,1491,1491,1491,1491,0
20240628,183200,379230480,1491,1491,1491,1491,0
20240628,183100,379230480,1491,1491,1491,1491,0
20240628,183000,379230480,1491,1491,1491,1491,0
20240628,182900,379230480,1491,1491,1491,1491,0
20240628,182800,379230480,1491,1491,1491,1491,0
20240628,182700,379230480,1491,1491,1491,1491,0
20240628,182600,379230480,1491,1491,1491,1491,0
20240628,182500,379230480,1491,1491,1491,1491,0
20240628,182400,379230480,1491,1491,1491,1491,0
20240628,182300,379230480,1491,1491,1491,1491,0
20240628,182200,379230480,1491,1491,1491,1491,0
20240628,182100,379230480,1491,1491,1491,1491,0
20240628,182000,379230480,1491,1491,1491,1491,0
20240628,181900,379230480,1491,1491,1491,1491,0
20240628,181800,379230480,1491,1491,1491,1491,8240
20240628,181700,379230480,1491,1491,1491,1491,0
20240628,181600,379230480,1491,1491,1491,1491,0
20240628,181500,379230480,1491,1491,1491,1491,0
20240628,181400,379230480,1491,1491,1491,1491,0
20240628,181300,379230480,1491,1491,1491,1491,0
20240628,181200,379230480,1491,1491,1491,1491,0
20240628,181100,379230480,1491,1491,1491,1491,0
20240628,181000,379230480,1491,1491,1491,1491,0
20240628,180900,379230480,1491,1491,1491,1491,0
20240628,180800,379230480,1491,1491,1491,1491,0
20240628,180700,379230480,1491,1491,1491,1491,0
20240628,180600,379230480,1491,1491,1491,1491,0
20240628,180500,379230480,1491,1491,1491,1491,0
20240628,180400,379230480,1491,1491,1491,1491,0
20240628,180300,379230480,1491,1491,1491,1491,0
20240628,180200,379230480,1491,1491,1491,1491,0
20240628,180100,379230480,1491,1491,1491,1491,0
20240628,180000,379230480,1491,1491,1491,1491,0
20240628,175900,379230480,1491,1491,1491,1491,0
20240628,175800,379230480,1491,1491,1491,1491,0
20240628,175700,379230480,1491,1491,1491,1491,0
20240628,175600,379230480,1491,1491,1491,1491,0
20240628,175500,379230480,1491,1491,1491,1491,0
20240628,175400,379230480,1491,1491,1491,1491,0
20240628,175300,379230480,1491,1491,1491,1491,0
20240628,175200,379230480,1491,1491,1491,1491,0
20240628,175100,379230480,1491,1491,1491,1491,0
20240628,175000,379230480,1491,1491,1491,1491,0
20240628,174900,379230480,1491,1491,1491,1491,0
20240628,174800,379230480,1491,1491,1491,1491,8240
20240628,174700,379230480,1491,1491,1491,1491,0
20240628,174600,379230480,1491,1491,1491,1491,0
20240628,174500,379230480,1491,1491,1491,1491,0
20240628,174400,379230480,1491,1491,1491,1491,0
20240628,174300,379230480,1491,1491,1491,1491,0
20240628,174200,379230480,1491,1491,1491,1491,0
20240628,174100,379230480,1491,1491,1491,1491,0
20240628,174000,379230480,1491,1491,1491,1491,0
20240628,173900,379230480,1491,1491,1491,1491,0
20240628,173800,379230480,1491,1491,1491,1491,0
20240628,173700,379230480,1491,1491,1491,1491,0
20240628,173600,379230480,1491,1491,1491,1491,0
20240628,173500,379230480,1491,1491,1491,1491,0
20240628,173400,379230480,1491,1491,1491,1491,0
20240628,173300,379230480,1491,1491,1491,1491,0
20240628,173200,379230480,1491,1491,1491,1491,0
20240628,173100,379230480,1491,1491,1491,1491,0
20240628,173000,379230480,1491,1491,1491,1491,0
20240628,172900,379230480,1491,1491,1491,1491,0
20240628,172800,379230480,1491,1491,1491,1491,0
20240628,172700,379230480,1491,1491,1491,1491,0
20240628,172600,379230480,1491,1491,1491,1491,0
20240628,172500,379230480,1491,1491,1491,1491,0
20240628,172400,379230480,1491,1491,1491,1491,0
20240628,172300,379230480,1491,1491,1491,1491,0
20240628,172200,379230480,1491,1491,1491,1491,0
20240628,172100,379230480,1491,1491,1491,1491,0
20240628,172000,379230480,1491,1491,1491,1491,0
20240628,171900,379230480,1491,1491,1491,1491,0
20240628,171800,379230480,1491,1491,1491,1491,8240
20240628,171700,379230480,1491,1491,1491,1491,0
20240628,171600,379230480,1491,1491,1491,1491,0
20240628,171500,379230480,1491,1491,1491,1491,0
20240628,171400,379230480,1491,1491,1491,1491,0
20240628,171300,379230480,1491,1491,1491,1491,0
20240628,171200,379230480,1491,1491,1491,1491,0
20240628,171100,379230480,1491,1491,1491,1491,0
20240628,171000,379230480,1491,1491,1491,1491,0
20240628,170900,379230480,1491,1491,1491,1491,0
20240628,170800,379230480,1491,1491,1491,1491,0
20240628,170700,379230480,1491,1491,1491,1491,0
20240628,170600,379230480,1491,1491,1491,1491,0
20240628,170500,379230480,1491,1491,1491,1491,0
20240628,170400,379230480,1491,1491,1491,1491,0
20240628,170300,379230480,1491,1491,1491,1491,0
20240628,170200,379230480,1491,1491,1491,1491,0
20240628,170100,379230480,1491,1491,1491,1491,0
20240628,170000,379230480,1491,1491,1491,1491,0
20240628,165900,379230480,1491,1491,1491,1491,0
20240628,165800,379230480,1491,1491,1491,1491,0
20240628,165700,379230480,1491,1491,1491,1491,0
20240628,165600,379230480,1491,1491,1491,1491,0
20240628,165500,379230480,1491,1491,1491,1491,0
20240628,165400,379230480,1491,1491,1491,1491,0
20240628,165300,379230480,1491,1491,1491,1491,0
20240628,165200,379230480,1491,1491,1491,1491,0
20240628,165100,379230480,1491,1491,1491,1491,0
20240628,165000,379230480,1491,1491,1491,1491,0
20240628,164900,379230480,1491,1491,1491,1491,0
20240628,164800,379230480,1491,1491,1491,1491,8240
20240628,164700,379230480,1491,1491,1491,1491,0
20240628,164600,379230480,1491,1491,1491,1491,0
20240628,164500,379230480,1491,1491,1491,1491,0
20240628,164400,379230480,1491,1491,1491,1491,0
20240628,164300,379230480,1491,1491,1491,1491,0
20240628,164200,379230480,1491,1491,1491,1491,0
20240628,164100,379230480,1491,1491,1491,1491,0
20240628,164000,379230480,1491,1491,1491,1491,0
20240628,163900,379230480,1491,1491,1491,1491,0
20240628,163800,379230480,1491,1491,1491,1491,0
20240628,163700,379230480,1491,1491,1491,1491,0
20240628,163600,379230480,1491,1491,1491,1491,0
20240628,163500,379230480,1491,1491,1491,1491,0
20240628,163400,379230480,1491,1491,1491,1491,0
20240628,163300,379230480,1491,1491,1491,1491,0
20240628,163200,379230480,1491,1491,1491,1491,0
20240628,163100,379230480,1491,1491,1491,1491,0
20240628,163000,379230480,1491,1491,1491,1491,0
20240628,162900,379230480,1491,1491,1491,1491,0
20240628,162800,379230480,1491,1491,1491,1491,0
20240628,162700,379230480,1491,1491,1491,1491,0
20240628,162600,379230480,1491,1491,1491,1491,0
20240628,162500,379230480,1491,1491,1491,1491,0
20240628,162400,379230480,1491,1491,1491,1491,0
20240628,162300,379230480,1491,1491,1491,1491,0
20240628,162200,379230480,1491,1491,1491,1491,0
20240628,162100,379230480,1491,1491,1491,1491,0
20240628,162000,379230480,1491,1491,1491,1491,0
20240628,161900,379230480,1491,1491,1491,1491,0
20240628,161800,379230480,1491,1491,1491,1491,8240
20240628,161700,379230480,1491,1491,1491,1491,0
20240628,161600,379230480,1491,1491,1491,1491,0
20240628,161500,379230480,1491,1491,1491,1491,0
20240628,161400,379230480,1491,1491,1491,1491,0
20240628,161300,379230480,1491,1491,1491,1491,0
20240628,161200,379230480,1491,1491,1491,1491,0
20240628,161100,379230480,1491,1491,1491,1491,0
20240628,161000,379230480,1491,1491,1491,1491,0
20240628,160900,379230480,1491,1491,1491,1491,0
20240628,160800,379230480,1491,1491,1491,1491,0
20240628,160700,379230480,1491,1491,1491,1491,0
20240628,160600,379230480,1491,1491,1491,1491,0
20240628,160500,379230480,1491,1491,1491,1491,0
20240628,160400,379230480,1491,1491,1491,1491,0
20240628,160300,379230480,1491,1491,1491,1491,0
20240628,160200,379230480,1491,1491,1491,1491,0
20240628,160100,379230480,1491,1491,1491,1491,0
20240628,160000,379230480,1491,1491,1491,1491,0
20240628,155900,379230480,1491,1491,1491,1491,0
20240628,155800,379230480,1491,1491,1491,1491,0
20240628,155700,379230480,1491,1491,1491,1491,0
20240628,155600,379230480,1491,1491,1491,1491,0
20240628,155500,379230480,1491,1491,1491,1491,0
20240628,155400,379230480,1491,1491,1491,1491,0
20240628,155300,379230480,1491,1491,1491,1491,0
20240628,155200,379230480,1491,1491,1491,1491,0
20240628,155100,379230480,1491,1491,1491,1491,0
20240628,155000,379230480,1491,1491,1491,1491,0
20240628,154900,379230480,1491,1491,1491,1491,0
20240628,154800,379230480,1491,1491,1491,1491,8240
20240628,154700,379230480,1491,1491,1491,1491,0
20240628,154600,379230480,1491,1491,1491,1491,0
20240628,154500,379230480,1491,1491,1491,1491,0
20240628,154400,379230480,1491,1491,1491,1491,0
20240628,154300,379230480,1491,1491,1491,1491,0
20240628,154200,379230480,1491,1491,1491,1491,0
20240628,154100,379230480,1491,1491,1491,1491,0
20240628,154000,379230480,1491,1491,1491,1491,0
20240628,153900,379230480,1491,1491,1491,1491,0
20240628,153800,379230480,1491,1491,1491,1491,0
20240628,153700,379230480,1491,1491,1491,1491,0
20240628,153600,379230480,1491,1491,1491,1491,0
20240628,153500,379230480,1491,1491,1491,1491,0
20240628,153400,379230480,1491,1491,1491,1491,0
20240628,153300,379230480,1491,1491,1491,1491,0
20240628,153200,379230480,1491,1491,1491,1491,0
20240628,153100,379230480,1491,1491,1491,1491,0
20240628,153000,379230480,1491,1491,1491,1491,8240
20240628,152900,366944640,1485,1485,1485,1485,0
20240628,152800,366944640,1485,1485,1485,1485,0
20240628,152700,366944640,1485,1485,1485,1485,0
20240628,152600,366944640,1485,1485,1485,1485,0
20240628,152500,366944640,1485,1485,1485,1485,0
20240628,152400,366944640,1485,1485,1485,1485,0
20240628,152300,366944640,1485,1485,1485,1485,0
20240628,152200,366944640,1485,1485,1485,1485,0
20240628,152100,366944640,1485,1485,1485,1485,0
20240628,152000,366944640,1485,1485,1485,1485,0
20240628,151900,366944640,1485,1484,1493,1484,176
20240628,151800,366683422,1495,1495,1495,1495,0
20240628,151700,366683422,1495,1495,1495,1495,10
20240628,151600,366668472,1495,1483,1495,1483,6
20240628,151500,366659550,1483,1481,1484,1481,2421
20240628,151400,363069738,1484,1484,1484,1484,0
20240628,151300,363069738,1484,1484,1484,1484,30
20240628,151200,363025218,1484,1479,1484,1479,4191
20240628,151100,356825774,1480,1484,1484,1480,3255
20240628,151000,352008370,1484,1491,1491,1480,15352
20240628,150900,329271941,1491,1490,1491,1484,2027
20240628,150800,326262804,1491,1486,1491,1486,1520
20240628,150700,324003984,1492,1492,1492,1492,29
20240628,150600,323960716,1492,1485,1492,1485,1021
20240628,150500,322444384,1487,1487,1487,1487,746
20240628,150400,321335082,1492,1492,1492,1492,3
20240628,150300,321330606,1487,1492,1492,1487,1528
20240628,150200,319058320,1492,1492,1492,1492,3
20240628,150100,319053844,1492,1492,1492,1492,72
20240628,150000,318946420,1485,1485,1485,1485,425
20240628,145900,318315295,1495,1490,1495,1486,9051
20240628,145800,304855862,1495,1495,1495,1495,0
20240628,145700,304855862,1495,1495,1495,1495,0
20240628,145600,304855862,1495,1495,1495,1495,0
20240628,145500,304855862,1495,1495,1495,1495,2
20240628,145400,304852872,1495,1494,1495,1494,169
20240628,145300,304600376,1494,1494,1494,1494,0
20240628,145200,304600376,1494,1494,1494,1494,0
20240628,145100,304600376,1494,1494,1494,1494,0
20240628,145000,304600376,1494,1487,1494,1487,457
20240628,144900,303920803,1495,1495,1495,1495,0
20240628,144800,303920803,1495,1495,1495,1495,0
20240628,144700,303920803,1495,1495,1495,1495,299
20240628,144600,303473798,1495,1495,1495,1495,0
20240628,144500,303473798,1495,1495,1495,1495,300
20240628,144400,303025298,1495,1495,1495,1495,0
20240628,144300,303025298,1495,1495,1495,1495,0
20240628,144200,303025298,1495,1487,1495,1486,303
20240628,144100,302574768,1495,1495,1495,1495,0
20240628,144000,302574768,1495,1495,1495,1495,0
20240628,143900,302574768,1495,1495,1495,1495,0
20240628,143800,302574768,1495,1495,1495,1495,0
20240628,143700,302574768,1495,1495,1495,1495,0
20240628,143600,302574768,1495,1495,1495,1495,0
20240628,143500,302574768,1495,1495,1495,1495,0
20240628,143400,302574768,1495,1495,1495,1495,0
20240628,143300,302574768,1495,1495,1495,1495,4
20240628,143200,302568788,1495,1495,1495,1495,1
20240628,143100,302567293,1497,1497,1497,1497,0
20240628,143000,302567293,1497,1497,1497,1497,0
20240628,142900,302567293,1497,1497,1497,1497,0
20240628,142800,302567293,1497,1497,1497,1497,0
20240628,142700,302567293,1497,1497,1497,1497,3
20240628,142600,302562802,1499,1491,1499,1491,89
20240628,142500,302429959,1491,1491,1491,1491,278
20240628,142400,302015461,1491,1491,1491,1491,0
20240628,142300,302015461,1491,1489,1491,1489,148
20240628,142200,301794962,1490,1490,1490,1490,0
20240628,142100,301794962,1490,1490,1490,1490,0
20240628,142000,301794962,1490,1490,1490,1490,0
20240628,141900,301794962,1490,1490,1490,1490,0
20240628,141800,301794962,1490,1490,1490,1490,0
20240628,141700,301794962,1490,1490,1490,1490,100
20240628,141600,301645962,1490,1480,1490,1480,1550
20240628,141500,299351942,1480,1491,1491,1480,1552
20240628,141400,297052471,1491,1491,1491,1491,0
20240628,141300,297052471,1491,1491,1491,1491,0
20240628,141200,297052471,1491,1491,1491,1491,0
20240628,141100,297052471,1491,1491,1491,1491,0
20240628,141000,297052471,1491,1491,1491,1491,2355
20240628,140900,293541166,1502,1495,1502,1495,2950
20240628,140800,289130903,1495,1495,1495,1495,3
20240628,140700,289126418,1491,1489,1491,1489,737
20240628,140600,288027647,1491,1489,1491,1489,206
20240628,140500,287720905,1489,1489,1489,1489,1
20240628,140400,287719416,1480,1486,1486,1480,9254
20240628,140300,274011132,1491,1491,1491,1491,0
20240628,140200,274011132,1491,1486,1491,1486,52
20240628,140100,273933850,1491,1491,1491,1491,0
20240628,140000,273933850,1491,1491,1491,1491,8
20240628,135900,273921922,1491,1491,1491,1491,0
20240628,135800,273921922,1491,1491,1491,1491,0
20240628,135700,273921922,1491,1491,1491,1491,0
20240628,135600,273921922,1491,1491,1491,1491,0
20240628,135500,273921922,1491,1491,1491,1491,0
20240628,135400,273921922,1491,1491,1491,1491,2
20240628,135300,273918940,1492,1492,1492,1492,0
20240628,135200,273918940,1492,1485,1492,1485,507
20240628,135100,273165996,1492,1485,1492,1485,325
20240628,135000,272683196,1492,1489,1494,1485,7577
20240628,134900,261425631,1495,1495,1495,1495,0
20240628,134800,261425631,1495,1490,1495,1490,644
20240628,134700,260466061,1490,1494,1494,1490,6493
20240628,134600,250782887,1495,1499,1502,1495,7226
20240628,134500,239968595,1502,1502,1502,1502,0
20240628,134400,239968595,1502,1502,1502,1502,0
20240628,134300,239968595,1502,1502,1502,1502,0
20240628,134200,239968595,1502,1502,1502,1502,2
20240628,134100,239965591,1502,1500,1502,1500,157
20240628,134000,239729977,1503,1503,1503,1503,0
20240628,133900,239729977,1503,1503,1503,1503,0
20240628,133800,239729977,1503,1503,1503,1503,0
20240628,133700,239729977,1503,1503,1503,1503,0
20240628,133600,239729977,1503,1503,1503,1499,207
20240628,133500,239419656,1499,1499,1499,1499,100
20240628,133400,239269756,1503,1503,1503,1503,0
20240628,133300,239269756,1503,1503,1503,1503,0
20240628,133200,239269756,1503,1501,1503,1500,679
20240628,133100,238251150,1503,1503,1503,1503,0
20240628,133000,238251150,1503,1503,1503,1503,2
20240628,132900,238248144,1504,1504,1504,1504,0
20240628,132800,238248144,1504,1504,1504,1504,0
20240628,132700,238248144,1504,1504,1504,1504,0
20240628,132600,238248144,1504,1504,1504,1504,0
20240628,132500,238248144,1504,1504,1504,1504,0
20240628,132400,238248144,1504,1504,1504,1504,2
20240628,132300,238245136,1504,1501,1504,1500,1003
20240628,132200,236739991,1504,1504,1504,1504,0
20240628,132100,236739991,1504,1504,1504,1504,86
20240628,132000,236610647,1505,1505,1505,1505,0
20240628,131900,236610647,1505,1505,1505,1505,0
20240628,131800,236610647,1505,1505,1505,1505,2
20240628,131700,236607637,1505,1505,1505,1505,0
20240628,131600,236607637,1505,1505,1505,1505,0
20240628,131500,236607637,1505,1505,1505,1505,0
20240628,131400,236607637,1505,1505,1505,1505,0
20240628,131300,236607637,1505,1502,1505,1502,230
20240628,131200,236262168,1501,1502,1502,1501,519
20240628,131100,235483147,1502,1502,1505,1502,402
20240628,131000,234879337,1502,1502,1502,1502,0
20240628,130900,234879337,1502,1502,1502,1502,115
20240628,130800,234706607,1507,1507,1507,1507,0
20240628,130700,234706607,1507,1507,1507,1507,0
20240628,130600,234706607,1507,1507,1507,1507,22
20240628,130500,234673453,1507,1507,1507,1507,0
20240628,130400,234673453,1507,1507,1507,1507,0
20240628,130300,234673453,1507,1507,1507,1507,0
20240628,130200,234673453,1507,1507,1507,1507,23
20240628,130100,234638792,1507,1502,1507,1502,31
20240628,130000,234592215,1507,1507,1507,1507,2
20240628,125900,234589201,1507,1507,1507,1507,0
20240628,125800,234589201,1507,1507,1507,1507,310
20240628,125700,234122031,1507,1507,1507,1507,0
20240628,125600,234122031,1507,1507,1507,1507,0
20240628,125500,234122031,1507,1507,1507,1507,0
20240628,125400,234122031,1507,1507,1507,1507,2
20240628,125300,234119017,1507,1507,1507,1507,0
20240628,125200,234119017,1507,1507,1507,1507,0
20240628,125100,234119017,1507,1507,1507,1507,0
20240628,125000,234119017,1507,1507,1507,1507,0
20240628,124900,234119017,1507,1507,1507,1507,0
20240628,124800,234119017,1507,1507,1507,1507,2
20240628,124700,234116003,1507,1507,1507,1507,0
20240628,124600,234116003,1507,1507,1507,1507,0
20240628,124500,234116003,1507,1507,1507,1507,0
20240628,124400,234116003,1507,1507,1507,1507,3
20240628,124300,234111482,1500,1503,1503,1500,680
20240628,124200,233091374,1507,1507,1507,1507,2
20240628,124100,233088360,1507,1507,1507,1507,3
20240628,124000,233083839,1507,1506,1507,1506,80
20240628,123900,232963357,1506,1506,1506,1506,2
20240628,123800,232960345,1505,1505,1505,1505,293
20240628,123700,232519380,1507,1507,1507,1507,0
20240628,123600,232519380,1507,1507,1507,1507,5
20240628,123500,232511845,1507,1507,1507,1507,0
20240628,123400,232511845,1507,1507,1507,1507,0
20240628,123300,232511845,1507,1507,1507,1507,0
20240628,123200,232511845,1507,1507,1507,1507,0
20240628,123100,232511845,1507,1507,1507,1507,27
20240628,123000,232471156,1507,1507,1507,1507,1
20240628,122900,232469649,1507,1507,1507,1507,5
20240628,122800,232462114,1507,1507,1507,1507,0
20240628,122700,232462114,1507,1507,1507,1507,332
20240628,122600,231961790,1507,1507,1507,1507,0
20240628,122500,231961790,1507,1507,1507,1507,0
20240628,122400,231961790,1507,1507,1507,1507,1
20240628,122300,231960283,1507,1507,1507,1507,0
20240628,122200,231960283,1507,1507,1507,1507,0
20240628,122100,231960283,1507,1507,1507,1507,0
20240628,122000,231960283,1507,1507,1507,1507,0
20240628,121900,231960283,1507,1507,1507,1507,0
20240628,121800,231960283,1507,1507,1507,1507,1
20240628,121700,231958776,1507,1507,1507,1507,0
20240628,121600,231958776,1507,1507,1507,1507,0
20240628,121500,231958776,1507,1507,1507,1507,0
20240628,121400,231958776,1507,1507,1507,1507,0
20240628,121300,231958776,1507,1507,1507,1507,9
20240628,121200,231945213,1507,1507,1507,1507,1
20240628,121100,231943706,1509,1509,1509,1509,0
20240628,121000,231943706,1509,1509,1509,1509,0
20240628,120900,231943706,1509,1509,1509,1509,0
20240628,120800,231943706,1509,1509,1509,1509,0
20240628,120700,231943706,1509,1509,1509,1509,0
20240628,120600,231943706,1509,1509,1509,1509,1
20240628,120500,231942197,1498,1498,1498,1498,0
20240628,120400,231942197,1498,1498,1498,1498,524
20240628,120300,231157245,1509,1509,1509,1509,0
20240628,120200,231157245,1509,1509,1509,1509,0
20240628,120100,231157245,1509,1502,1509,1502,1492
20240628,120000,228914867,1502,1502,1502,1502,1
20240628,115900,228913365,1497,1497,1497,1497,0
20240628,115800,228913365,1497,1497,1497,1497,0
20240628,115700,228913365,1497,1497,1497,1497,3291
20240628,115600,223986738,1498,1498,1498,1498,2072
20240628,115500,220882882,1503,1503,1503,1503,0
20240628,115400,220882882,1503,1503,1503,1503,2
20240628,115300,220879876,1503,1503,1503,1503,0
20240628,115200,220879876,1503,1503,1503,1503,1
20240628,115100,220878373,1498,1499,1499,1498,1000
20240628,115000,219380312,1503,1503,1503,1503,0
20240628,114900,219380312,1503,1503,1503,1503,3
20240628,114800,219375803,1503,1503,1503,1500,2117
20240628,114700,216200288,1501,1501,1501,1501,0
20240628,114600,216200288,1501,1503,1503,1501,1063
20240628,114500,214604525,1503,1503,1503,1503,0
20240628,114400,214604525,1503,1503,1503,1503,0
20240628,114300,214604525,1503,1505,1505,1503,300
20240628,114200,214153415,1512,1512,1512,1512,1
20240628,114100,214151903,1513,1513,1513,1513,0
20240628,114000,214151903,1513,1513,1513,1513,0
20240628,113900,214151903,1513,1513,1513,1513,0
20240628,113800,214151903,1513,1513,1513,1513,0
20240628,113700,214151903,1513,1513,1513,1513,0
20240628,113600,214151903,1513,1513,1513,1513,1
20240628,113500,214150390,1515,1515,1515,1515,0
20240628,113400,214150390,1515,1515,1515,1515,0
20240628,113300,214150390,1515,1515,1515,1515,0
20240628,113200,214150390,1515,1515,1515,1515,0
20240628,113100,214150390,1515,1515,1515,1515,100
20240628,113000,213998890,1517,1517,1517,1517,21
20240628,112900,213967033,1518,1518,1518,1518,0
20240628,112800,213967033,1518,1518,1518,1518,0
20240628,112700,213967033,1518,1518,1518,1518,0
20240628,112600,213967033,1518,1518,1518,1518,0
20240628,112500,213967033,1518,1518,1518,1518,0
20240628,112400,213967033,1518,1518,1518,1518,1
20240628,112300,213965515,1518,1518,1518,1518,2
20240628,112200,213962479,1518,1518,1518,1518,0
20240628,112100,213962479,1518,1518,1518,1518,1
20240628,112000,213960961,1519,1519,1519,1519,0
20240628,111900,213960961,1519,1519,1519,1519,10
20240628,111800,213945771,1520,1518,1520,1500,4632
20240628,111700,206934371,1518,1516,1518,1516,5124
20240628,111600,199158058,1516,1516,1516,1516,232
20240628,111500,198806346,1516,1516,1516,1516,0
20240628,111400,198806346,1516,1516,1516,1516,0
20240628,111300,198806346,1516,1516,1516,1516,0
20240628,111200,198806346,1516,1516,1516,1516,11
20240628,111100,198789670,1517,1517,1517,1517,1826
20240628,111000,196019628,1517,1514,1517,1514,2695
20240628,110900,191937308,1513,1512,1513,1512,993
20240628,110800,190434912,1513,1513,1513,1513,2
20240628,110700,190431886,1511,1507,1513,1507,4835
20240628,110600,183127946,1507,1506,1509,1506,2558
20240628,110500,179273152,1500,1500,1500,1500,1887
20240628,110400,176442652,1509,1509,1509,1509,0
20240628,110300,176442652,1509,1509,1509,1509,1
20240628,110200,176441143,1509,1509,1509,1509,0
20240628,110100,176441143,1509,1509,1509,1509,2
20240628,110000,176438125,1500,1509,1510,1500,2302
20240628,105900,172977905,1509,1509,1509,1509,1
20240628,105800,172976396,1500,1500,1500,1500,1
20240628,105700,172974896,1500,1500,1500,1500,300
20240628,105600,172524896,1500,1500,1500,1500,0
20240628,105500,172524896,1500,1500,1500,1500,0
20240628,105400,172524896,1500,1500,1500,1500,0
20240628,105300,172524896,1500,1500,1500,1500,0
20240628,105200,172524896,1500,1498,1500,1498,2476
20240628,105100,168815828,1498,1497,1498,1497,938
20240628,105000,167410977,1497,1497,1497,1497,127
20240628,104900,167220858,1494,1496,1496,1494,1299
20240628,104800,165277888,1498,1498,1498,1498,11
20240628,104700,165261410,1498,1498,1498,1498,54
20240628,104600,165180518,1499,1500,1500,1499,1323
20240628,104500,163196619,1500,1500,1500,1500,279
20240628,104400,162778119,1500,1500,1500,1500,46
20240628,104300,162709119,1503,1500,1503,1500,173
20240628,104200,162449610,1500,1503,1503,1500,113
20240628,104100,162280095,1509,1509,1509,1509,0
20240628,104000,162280095,1509,1508,1509,1508,9
20240628,103900,162266522,1504,1506,1506,1504,1108
20240628,103800,160598740,1509,1509,1509,1509,500
20240628,103700,159844240,1510,1510,1510,1510,0
20240628,103600,159844240,1510,1510,1510,1510,0
20240628,103500,159844240,1510,1504,1510,1504,203
20240628,103400,159538484,1504,1504,1504,1504,50
20240628,103300,159463284,1510,1510,1510,1510,1650
20240628,103200,156971784,1510,1510,1510,1510,0
20240628,103100,156971784,1510,1510,1510,1510,0
20240628,103000,156971784,1510,1510,1510,1510,0
20240628,102900,156971784,1510,1506,1510,1506,1139
20240628,102800,155255094,1506,1506,1506,1506,0
20240628,102700,155255094,1506,1506,1506,1506,0
20240628,102600,155255094,1506,1506,1506,1506,0
20240628,102500,155255094,1506,1500,1506,1500,33
20240628,102400,155205576,1500,1500,1500,1500,0
20240628,102300,155205576,1500,1500,1500,1500,1240
20240628,102200,153345576,1500,1500,1500,1500,140
20240628,102100,153135576,1500,1500,1500,1500,3971
20240628,102000,147179076,1505,1505,1505,1505,111
20240628,101900,147012021,1505,1505,1505,1505,0
20240628,101800,147012021,1505,1500,1505,1500,86
20240628,101700,146883001,1500,1505,1505,1500,1986
20240628,101600,143901081,1510,1510,1510,1510,0
20240628,101500,143901081,1510,1510,1510,1510,0
20240628,101400,143901081,1510,1510,1510,1510,0
20240628,101300,143901081,1510,1505,1510,1504,1702
20240628,101200,141340805,1514,1514,1514,1514,100
20240628,101100,141189405,1514,1512,1514,1512,3001
20240628,101000,136649533,1512,1512,1512,1512,0
20240628,100900,136649533,1512,1512,1512,1512,1
20240628,100800,136648021,1512,1512,1512,1512,0
20240628,100700,136648021,1512,1512,1513,1512,2515
20240628,100600,132845310,1512,1512,1512,1512,0
20240628,100500,132845310,1512,1504,1512,1504,2033
20240628,100400,129787438,1512,1511,1512,1505,811
20240628,100300,128563168,1511,1511,1511,1511,0
20240628,100200,128563168,1511,1511,1511,1511,20
20240628,100100,128532948,1512,1504,1512,1504,303
20240628,100000,128077212,1512,1512,1512,1512,3
20240628,095900,128072676,1510,1510,1510,1510,1000
20240628,095800,126562676,1510,1509,1510,1509,123
20240628,095700,126377067,1509,1509,1509,1509,2
20240628,095600,126374049,1509,1509,1509,1509,0
20240628,095500,126374049,1509,1509,1509,1509,1
20240628,095400,126372540,1510,1502,1510,1502,4878
20240628,095300,119044916,1510,1510,1510,1510,10
20240628,095200,119029816,1510,1509,1510,1509,445
20240628,095100,118358309,1509,1509,1509,1509,36
20240628,095000,118303985,1509,1510,1512,1509,2139
20240628,094900,115071571,1510,1508,1510,1507,344
20240628,094800,114553089,1512,1512,1512,1512,1
20240628,094700,114551577,1513,1513,1513,1513,0
20240628,094600,114551577,1513,1507,1513,1507,228
20240628,094500,114207969,1507,1507,1507,1507,0
20240628,094400,114207969,1507,1507,1507,1507,50
20240628,094300,114132619,1507,1507,1507,1507,41
20240628,094200,114070832,1491,1505,1507,1491,5461
20240628,094100,105882981,1504,1504,1504,1504,52
20240628,094000,105804773,1506,1506,1506,1506,0
20240628,093900,105804773,1506,1499,1506,1499,1175
20240628,093800,104042000,1499,1499,1499,1499,0
20240628,093700,104042000,1499,1504,1504,1499,5270
20240628,093600,96139620,1504,1504,1504,1504,550
20240628,093500,95312420,1506,1506,1506,1505,2018
20240628,093400,92274080,1513,1513,1513,1513,30
20240628,093300,92228690,1514,1514,1514,1514,574
20240628,093200,91359654,1515,1515,1515,1496,1529
20240628,093100,89059132,1515,1508,1515,1508,6379
20240628,093000,79422125,1506,1502,1506,1502,3946
20240628,092900,73490061,1492,1503,1503,1492,300
20240628,092800,73041145,1503,1503,1503,1503,101
20240628,092700,72889342,1503,1501,1503,1489,3838
20240628,092600,67152768,1502,1504,1504,1502,1060
20240628,092500,65560640,1505,1505,1505,1503,815
20240628,092400,64335034,1505,1505,1505,1505,1100
20240628,092300,62679534,1505,1505,1505,1505,485
20240628,092200,61949609,1505,1503,1505,1503,176
20240628,092100,61685079,1503,1500,1503,1491,4684
20240628,092000,54662023,1500,1494,1500,1494,1494
20240628,091900,52427542,1494,1494,1494,1494,551
20240628,091800,51604348,1494,1489,1494,1489,1678
20240628,091700,49104346,1490,1489,1490,1489,4972
20240628,091600,41700765,1489,1489,1489,1489,1347
20240628,091500,39695082,1490,1481,1490,1481,7235
20240628,091400,28942410,1488,1488,1488,1488,0
20240628,091300,28942410,1488,1480,1488,1480,93
20240628,091200,28804746,1480,1489,1489,1480,1396
20240628,091100,26735102,1490,1490,1490,1490,0
20240628,091000,26735102,1490,1490,1490,1490,405
20240628,090900,26131652,1490,1486,1490,1486,654
20240628,090800,25159780,1486,1486,1486,1486,416
20240628,090700,24541604,1486,1484,1486,1484,1500
20240628,090600,22314445,1486,1485,1486,1485,1501
20240628,090500,20085459,1485,1485,1485,1484,109
20240628,090400,19923615,1485,1479,1485,1479,12
20240628,090300,19905811,1477,1473,1477,1473,3178
20240628,090200,15217790,1473,1473,1473,1473,0
20240628,090100,15217790,1473,1474,1474,1473,17
20240628,090000,15192740,1474,1460,1474,1460,10355