KissMeData/083640/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200000,34789555,403,403,403,403,2503
20240628,195900,34789555,403,403,403,403,0
20240628,195800,34789555,403,403,403,403,0
20240628,195700,34789555,403,403,403,403,0
20240628,195600,34789555,403,403,403,403,0
20240628,195500,34789555,403,403,403,403,0
20240628,195400,34789555,403,403,403,403,0
20240628,195300,34789555,403,403,403,403,0
20240628,195200,34789555,403,403,403,403,0
20240628,195100,34789555,403,403,403,403,0
20240628,195000,34789555,403,403,403,403,0
20240628,194900,34789555,403,403,403,403,0
20240628,194800,34789555,403,403,403,403,0
20240628,194700,34789555,403,403,403,403,0
20240628,194600,34789555,403,403,403,403,0
20240628,194500,34789555,403,403,403,403,0
20240628,194400,34789555,403,403,403,403,0
20240628,194300,34789555,403,403,403,403,0
20240628,194200,34789555,403,403,403,403,0
20240628,194100,34789555,403,403,403,403,0
20240628,194000,34789555,403,403,403,403,0
20240628,193900,34789555,403,403,403,403,0
20240628,193800,34789555,403,403,403,403,0
20240628,193700,34789555,403,403,403,403,0
20240628,193600,34789555,403,403,403,403,0
20240628,193500,34789555,403,403,403,403,0
20240628,193400,34789555,403,403,403,403,0
20240628,193300,34789555,403,403,403,403,0
20240628,193200,34789555,403,403,403,403,0
20240628,193100,34789555,403,403,403,403,0
20240628,193000,34789555,403,403,403,403,2503
20240628,192900,34789555,403,403,403,403,0
20240628,192800,34789555,403,403,403,403,0
20240628,192700,34789555,403,403,403,403,0
20240628,192600,34789555,403,403,403,403,0
20240628,192500,34789555,403,403,403,403,0
20240628,192400,34789555,403,403,403,403,0
20240628,192300,34789555,403,403,403,403,0
20240628,192200,34789555,403,403,403,403,0
20240628,192100,34789555,403,403,403,403,0
20240628,192000,34789555,403,403,403,403,0
20240628,191900,34789555,403,403,403,403,0
20240628,191800,34789555,403,403,403,403,0
20240628,191700,34789555,403,403,403,403,0
20240628,191600,34789555,403,403,403,403,0
20240628,191500,34789555,403,403,403,403,0
20240628,191400,34789555,403,403,403,403,0
20240628,191300,34789555,403,403,403,403,0
20240628,191200,34789555,403,403,403,403,0
20240628,191100,34789555,403,403,403,403,0
20240628,191000,34789555,403,403,403,403,0
20240628,190900,34789555,403,403,403,403,0
20240628,190800,34789555,403,403,403,403,0
20240628,190700,34789555,403,403,403,403,0
20240628,190600,34789555,403,403,403,403,0
20240628,190500,34789555,403,403,403,403,0
20240628,190400,34789555,403,403,403,403,0
20240628,190300,34789555,403,403,403,403,0
20240628,190200,34789555,403,403,403,403,0
20240628,190100,34789555,403,403,403,403,0
20240628,190000,34789555,403,403,403,403,2503
20240628,185900,34789555,403,403,403,403,0
20240628,185800,34789555,403,403,403,403,0
20240628,185700,34789555,403,403,403,403,0
20240628,185600,34789555,403,403,403,403,0
20240628,185500,34789555,403,403,403,403,0
20240628,185400,34789555,403,403,403,403,0
20240628,185300,34789555,403,403,403,403,0
20240628,185200,34789555,403,403,403,403,0
20240628,185100,34789555,403,403,403,403,0
20240628,185000,34789555,403,403,403,403,0
20240628,184900,34789555,403,403,403,403,0
20240628,184800,34789555,403,403,403,403,0
20240628,184700,34789555,403,403,403,403,0
20240628,184600,34789555,403,403,403,403,0
20240628,184500,34789555,403,403,403,403,0
20240628,184400,34789555,403,403,403,403,0
20240628,184300,34789555,403,403,403,403,0
20240628,184200,34789555,403,403,403,403,0
20240628,184100,34789555,403,403,403,403,0
20240628,184000,34789555,403,403,403,403,0
20240628,183900,34789555,403,403,403,403,0
20240628,183800,34789555,403,403,403,403,0
20240628,183700,34789555,403,403,403,403,0
20240628,183600,34789555,403,403,403,403,0
20240628,183500,34789555,403,403,403,403,0
20240628,183400,34789555,403,403,403,403,0
20240628,183300,34789555,403,403,403,403,0
20240628,183200,34789555,403,403,403,403,0
20240628,183100,34789555,403,403,403,403,0
20240628,183000,34789555,403,403,403,403,2503
20240628,182900,34789555,403,403,403,403,0
20240628,182800,34789555,403,403,403,403,0
20240628,182700,34789555,403,403,403,403,0
20240628,182600,34789555,403,403,403,403,0
20240628,182500,34789555,403,403,403,403,0
20240628,182400,34789555,403,403,403,403,0
20240628,182300,34789555,403,403,403,403,0
20240628,182200,34789555,403,403,403,403,0
20240628,182100,34789555,403,403,403,403,0
20240628,182000,34789555,403,403,403,403,0
20240628,181900,34789555,403,403,403,403,0
20240628,181800,34789555,403,403,403,403,0
20240628,181700,34789555,403,403,403,403,0
20240628,181600,34789555,403,403,403,403,0
20240628,181500,34789555,403,403,403,403,0
20240628,181400,34789555,403,403,403,403,0
20240628,181300,34789555,403,403,403,403,0
20240628,181200,34789555,403,403,403,403,0
20240628,181100,34789555,403,403,403,403,0
20240628,181000,34789555,403,403,403,403,0
20240628,180900,34789555,403,403,403,403,0
20240628,180800,34789555,403,403,403,403,0
20240628,180700,34789555,403,403,403,403,0
20240628,180600,34789555,403,403,403,403,0
20240628,180500,34789555,403,403,403,403,0
20240628,180400,34789555,403,403,403,403,0
20240628,180300,34789555,403,403,403,403,0
20240628,180200,34789555,403,403,403,403,0
20240628,180100,34789555,403,403,403,403,0
20240628,180000,34789555,403,403,403,403,2503
20240628,175900,34789555,403,403,403,403,0
20240628,175800,34789555,403,403,403,403,0
20240628,175700,34789555,403,403,403,403,0
20240628,175600,34789555,403,403,403,403,0
20240628,175500,34789555,403,403,403,403,0
20240628,175400,34789555,403,403,403,403,0
20240628,175300,34789555,403,403,403,403,0
20240628,175200,34789555,403,403,403,403,0
20240628,175100,34789555,403,403,403,403,0
20240628,175000,34789555,403,403,403,403,0
20240628,174900,34789555,403,403,403,403,0
20240628,174800,34789555,403,403,403,403,0
20240628,174700,34789555,403,403,403,403,0
20240628,174600,34789555,403,403,403,403,0
20240628,174500,34789555,403,403,403,403,0
20240628,174400,34789555,403,403,403,403,0
20240628,174300,34789555,403,403,403,403,0
20240628,174200,34789555,403,403,403,403,0
20240628,174100,34789555,403,403,403,403,0
20240628,174000,34789555,403,403,403,403,0
20240628,173900,34789555,403,403,403,403,0
20240628,173800,34789555,403,403,403,403,0
20240628,173700,34789555,403,403,403,403,0
20240628,173600,34789555,403,403,403,403,0
20240628,173500,34789555,403,403,403,403,0
20240628,173400,34789555,403,403,403,403,0
20240628,173300,34789555,403,403,403,403,0
20240628,173200,34789555,403,403,403,403,0
20240628,173100,34789555,403,403,403,403,0
20240628,173000,34789555,403,403,403,403,2503
20240628,172900,34789555,403,403,403,403,0
20240628,172800,34789555,403,403,403,403,0
20240628,172700,34789555,403,403,403,403,0
20240628,172600,34789555,403,403,403,403,0
20240628,172500,34789555,403,403,403,403,0
20240628,172400,34789555,403,403,403,403,0
20240628,172300,34789555,403,403,403,403,0
20240628,172200,34789555,403,403,403,403,0
20240628,172100,34789555,403,403,403,403,0
20240628,172000,34789555,403,403,403,403,0
20240628,171900,34789555,403,403,403,403,0
20240628,171800,34789555,403,403,403,403,0
20240628,171700,34789555,403,403,403,403,0
20240628,171600,34789555,403,403,403,403,0
20240628,171500,34789555,403,403,403,403,0
20240628,171400,34789555,403,403,403,403,0
20240628,171300,34789555,403,403,403,403,0
20240628,171200,34789555,403,403,403,403,0
20240628,171100,34789555,403,403,403,403,0
20240628,171000,34789555,403,403,403,403,0
20240628,170900,34789555,403,403,403,403,0
20240628,170800,34789555,403,403,403,403,0
20240628,170700,34789555,403,403,403,403,0
20240628,170600,34789555,403,403,403,403,0
20240628,170500,34789555,403,403,403,403,0
20240628,170400,34789555,403,403,403,403,0
20240628,170300,34789555,403,403,403,403,0
20240628,170200,34789555,403,403,403,403,0
20240628,170100,34789555,403,403,403,403,0
20240628,170000,34789555,403,403,403,403,2503
20240628,165900,34789555,403,403,403,403,0
20240628,165800,34789555,403,403,403,403,0
20240628,165700,34789555,403,403,403,403,0
20240628,165600,34789555,403,403,403,403,0
20240628,165500,34789555,403,403,403,403,0
20240628,165400,34789555,403,403,403,403,0
20240628,165300,34789555,403,403,403,403,0
20240628,165200,34789555,403,403,403,403,0
20240628,165100,34789555,403,403,403,403,0
20240628,165000,34789555,403,403,403,403,0
20240628,164900,34789555,403,403,403,403,0
20240628,164800,34789555,403,403,403,403,0
20240628,164700,34789555,403,403,403,403,0
20240628,164600,34789555,403,403,403,403,0
20240628,164500,34789555,403,403,403,403,0
20240628,164400,34789555,403,403,403,403,0
20240628,164300,34789555,403,403,403,403,0
20240628,164200,34789555,403,403,403,403,0
20240628,164100,34789555,403,403,403,403,0
20240628,164000,34789555,403,403,403,403,0
20240628,163900,34789555,403,403,403,403,0
20240628,163800,34789555,403,403,403,403,0
20240628,163700,34789555,403,403,403,403,0
20240628,163600,34789555,403,403,403,403,0
20240628,163500,34789555,403,403,403,403,0
20240628,163400,34789555,403,403,403,403,0
20240628,163300,34789555,403,403,403,403,0
20240628,163200,34789555,403,403,403,403,0
20240628,163100,34789555,403,403,403,403,0
20240628,163000,34789555,403,403,403,403,2503
20240628,162900,34789555,403,403,403,403,0
20240628,162800,34789555,403,403,403,403,0
20240628,162700,34789555,403,403,403,403,0
20240628,162600,34789555,403,403,403,403,0
20240628,162500,34789555,403,403,403,403,0
20240628,162400,34789555,403,403,403,403,0
20240628,162300,34789555,403,403,403,403,0
20240628,162200,34789555,403,403,403,403,0
20240628,162100,34789555,403,403,403,403,0
20240628,162000,34789555,403,403,403,403,0
20240628,161900,34789555,403,403,403,403,0
20240628,161800,34789555,403,403,403,403,0
20240628,161700,34789555,403,403,403,403,0
20240628,161600,34789555,403,403,403,403,0
20240628,161500,34789555,403,403,403,403,0
20240628,161400,34789555,403,403,403,403,0
20240628,161300,34789555,403,403,403,403,0
20240628,161200,34789555,403,403,403,403,0
20240628,161100,34789555,403,403,403,403,0
20240628,161000,34789555,403,403,403,403,0
20240628,160900,34789555,403,403,403,403,0
20240628,160800,34789555,403,403,403,403,0
20240628,160700,34789555,403,403,403,403,0
20240628,160600,34789555,403,403,403,403,0
20240628,160500,34789555,403,403,403,403,0
20240628,160400,34789555,403,403,403,403,0
20240628,160300,34789555,403,403,403,403,0
20240628,160200,34789555,403,403,403,403,0
20240628,160100,34789555,403,403,403,403,0
20240628,160000,34789555,403,403,403,403,2503
20240628,155900,34789555,403,403,403,403,0
20240628,155800,34789555,403,403,403,403,0
20240628,155700,34789555,403,403,403,403,0
20240628,155600,34789555,403,403,403,403,0
20240628,155500,34789555,403,403,403,403,0
20240628,155400,34789555,403,403,403,403,0
20240628,155300,34789555,403,403,403,403,0
20240628,155200,34789555,403,403,403,403,0
20240628,155100,34789555,403,403,403,403,0
20240628,155000,34789555,403,403,403,403,0
20240628,154900,34789555,403,403,403,403,0
20240628,154800,34789555,403,403,403,403,0
20240628,154700,34789555,403,403,403,403,0
20240628,154600,34789555,403,403,403,403,0
20240628,154500,34789555,403,403,403,403,0
20240628,154400,34789555,403,403,403,403,0
20240628,154300,34789555,403,403,403,403,0
20240628,154200,34789555,403,403,403,403,0
20240628,154100,34789555,403,403,403,403,0
20240628,154000,34789555,403,403,403,403,0
20240628,153900,34789555,403,403,403,403,0
20240628,153800,34789555,403,403,403,403,0
20240628,153700,34789555,403,403,403,403,0
20240628,153600,34789555,403,403,403,403,0
20240628,153500,34789555,403,403,403,403,0
20240628,153400,34789555,403,403,403,403,0
20240628,153300,34789555,403,403,403,403,0
20240628,153200,34789555,403,403,403,403,0
20240628,153100,34789555,403,403,403,403,0
20240628,153000,34789555,403,403,403,403,5006
20240628,152900,33780846,400,400,400,400,0
20240628,152800,33780846,400,400,400,400,0
20240628,152700,33780846,400,400,400,400,0
20240628,152600,33780846,400,400,400,400,0
20240628,152500,33780846,400,400,400,400,0
20240628,152400,33780846,400,400,400,400,0
20240628,152300,33780846,400,400,400,400,0
20240628,152200,33780846,400,400,400,400,0
20240628,152100,33780846,400,400,400,400,0
20240628,152000,33780846,400,400,400,400,0
20240628,151900,33780846,400,401,401,400,1303
20240628,151800,33258375,403,403,403,403,0
20240628,151700,33258375,403,403,403,403,0
20240628,151600,33258375,403,401,403,401,100
20240628,151500,33218207,402,402,402,402,0
20240628,151400,33218207,402,402,402,402,0
20240628,151300,33218207,402,402,402,402,10
20240628,151200,33214187,402,402,402,402,1
20240628,151100,33213785,401,401,401,401,7
20240628,151000,33210978,402,402,402,402,1
20240628,150900,33210576,402,402,402,402,1
20240628,150800,33210174,402,402,402,402,1112
20240628,150700,32763150,403,403,403,403,5
20240628,150600,32761135,403,403,403,403,0
20240628,150500,32761135,403,403,403,403,0
20240628,150400,32761135,403,403,403,403,0
20240628,150300,32761135,403,403,403,403,0
20240628,150200,32761135,403,403,403,403,0
20240628,150100,32761135,403,403,403,403,0
20240628,150000,32761135,403,403,403,403,0
20240628,145900,32761135,403,403,403,403,0
20240628,145800,32761135,403,403,403,403,0
20240628,145700,32761135,403,403,403,403,0
20240628,145600,32761135,403,403,403,403,0
20240628,145500,32761135,403,403,403,403,0
20240628,145400,32761135,403,403,403,403,5
20240628,145300,32759120,403,403,403,403,0
20240628,145200,32759120,403,403,403,403,0
20240628,145100,32759120,403,403,403,403,0
20240628,145000,32759120,403,403,403,403,0
20240628,144900,32759120,403,403,403,403,1
20240628,144800,32758717,402,402,402,402,1
20240628,144700,32758315,403,403,403,403,0
20240628,144600,32758315,403,403,403,403,1898
20240628,144500,31993421,403,403,403,403,100
20240628,144400,31953121,403,403,403,403,0
20240628,144300,31953121,403,403,403,403,3
20240628,144200,31951912,402,402,402,402,0
20240628,144100,31951912,402,402,402,402,48
20240628,144000,31932616,403,403,403,403,1634
20240628,143900,31274114,403,403,403,403,0
20240628,143800,31274114,403,403,403,403,14874
20240628,143700,25279892,403,403,403,403,0
20240628,143600,25279892,403,403,403,403,0
20240628,143500,25279892,403,403,403,403,0
20240628,143400,25279892,403,403,403,403,0
20240628,143300,25279892,403,403,403,403,0
20240628,143200,25279892,403,403,403,403,0
20240628,143100,25279892,403,403,403,403,1590
20240628,143000,24639122,403,403,403,403,0
20240628,142900,24639122,403,403,403,403,0
20240628,142800,24639122,403,403,403,403,0
20240628,142700,24639122,403,402,403,402,62
20240628,142600,24614197,403,403,403,403,0
20240628,142500,24614197,403,403,403,403,0
20240628,142400,24614197,403,403,403,403,2
20240628,142300,24613391,401,401,401,401,0
20240628,142200,24613391,401,401,401,401,0
20240628,142100,24613391,401,401,401,401,0
20240628,142000,24613391,401,401,401,401,12
20240628,141900,24608579,403,403,403,403,0
20240628,141800,24608579,403,403,403,403,0
20240628,141700,24608579,403,403,403,403,0
20240628,141600,24608579,403,403,403,403,0
20240628,141500,24608579,403,403,403,403,1000
20240628,141400,24205579,403,403,403,403,0
20240628,141300,24205579,403,403,403,403,0
20240628,141200,24205579,403,403,403,403,1
20240628,141100,24205176,403,403,403,403,0
20240628,141000,24205176,403,403,403,403,0
20240628,140900,24205176,403,403,403,403,0
20240628,140800,24205176,403,403,403,403,0
20240628,140700,24205176,403,403,403,403,0
20240628,140600,24205176,403,403,403,403,1
20240628,140500,24204773,403,403,403,403,0
20240628,140400,24204773,403,403,403,403,1
20240628,140300,24204370,403,402,403,402,40
20240628,140200,24188287,400,400,400,400,0
20240628,140100,24188287,400,400,400,400,0
20240628,140000,24188287,400,400,400,400,0
20240628,135900,24188287,400,400,400,400,0
20240628,135800,24188287,400,400,400,400,4
20240628,135700,24186687,400,400,400,400,0
20240628,135600,24186687,400,400,400,400,0
20240628,135500,24186687,400,401,401,400,7000
20240628,135400,21383981,401,401,401,401,294
20240628,135300,21266087,401,401,401,401,1
20240628,135200,21265686,401,401,401,401,5
20240628,135100,21263681,401,401,401,401,0
20240628,135000,21263681,401,401,401,401,0
20240628,134900,21263681,401,401,401,401,0
20240628,134800,21263681,401,401,401,401,0
20240628,134700,21263681,401,401,401,401,3200
20240628,134600,19980481,403,403,403,403,0
20240628,134500,19980481,403,403,403,403,0
20240628,134400,19980481,403,403,403,403,0
20240628,134300,19980481,403,403,403,403,0
20240628,134200,19980481,403,403,403,403,0
20240628,134100,19980481,403,403,403,403,0
20240628,134000,19980481,403,403,403,403,0
20240628,133900,19980481,403,403,403,403,0
20240628,133800,19980481,403,403,403,403,0
20240628,133700,19980481,403,403,403,403,0
20240628,133600,19980481,403,403,403,403,0
20240628,133500,19980481,403,403,403,403,0
20240628,133400,19980481,403,403,403,403,0
20240628,133300,19980481,403,403,403,403,0
20240628,133200,19980481,403,403,403,403,0
20240628,133100,19980481,403,403,403,403,7
20240628,133000,19977660,403,402,403,402,3
20240628,132900,19976452,403,403,403,403,0
20240628,132800,19976452,403,403,403,403,0
20240628,132700,19976452,403,403,403,403,0
20240628,132600,19976452,403,403,403,403,0
20240628,132500,19976452,403,403,403,403,500
20240628,132400,19774952,403,403,403,403,0
20240628,132300,19774952,403,403,403,403,0
20240628,132200,19774952,403,402,403,402,2000
20240628,132100,18968953,403,403,403,403,0
20240628,132000,18968953,403,403,403,403,0
20240628,131900,18968953,403,403,403,403,0
20240628,131800,18968953,403,403,403,403,0
20240628,131700,18968953,403,403,403,403,102
20240628,131600,18927847,403,403,403,403,0
20240628,131500,18927847,403,403,403,403,0
20240628,131400,18927847,403,403,403,403,0
20240628,131300,18927847,403,403,403,403,0
20240628,131200,18927847,403,403,403,403,0
20240628,131100,18927847,403,403,403,403,0
20240628,131000,18927847,403,403,403,403,0
20240628,130900,18927847,403,403,403,403,0
20240628,130800,18927847,403,402,403,402,2189
20240628,130700,18046868,402,402,402,402,1
20240628,130600,18046466,400,402,402,400,5972
20240628,130500,15650170,401,401,401,401,0
20240628,130400,15650170,401,401,401,401,0
20240628,130300,15650170,401,401,401,401,0
20240628,130200,15650170,401,401,401,401,0
20240628,130100,15650170,401,401,401,401,0
20240628,130000,15650170,401,401,401,401,76
20240628,125900,15619694,402,402,402,402,0
20240628,125800,15619694,402,402,402,402,0
20240628,125700,15619694,402,402,402,402,0
20240628,125600,15619694,402,402,402,402,26
20240628,125500,15609242,402,402,402,402,13
20240628,125400,15604016,402,402,402,402,0
20240628,125300,15604016,402,402,402,402,0
20240628,125200,15604016,402,402,402,402,0
20240628,125100,15604016,402,402,402,402,0
20240628,125000,15604016,402,402,402,402,16
20240628,124900,15597584,402,402,402,402,0
20240628,124800,15597584,402,402,402,402,0
20240628,124700,15597584,402,402,402,402,0
20240628,124600,15597584,402,402,402,402,0
20240628,124500,15597584,402,402,402,402,11
20240628,124400,15593162,402,402,402,402,0
20240628,124300,15593162,402,402,402,402,0
20240628,124200,15593162,402,402,402,402,0
20240628,124100,15593162,402,402,402,402,0
20240628,124000,15593162,402,402,402,402,17
20240628,123900,15586328,402,402,402,402,0
20240628,123800,15586328,402,402,402,402,0
20240628,123700,15586328,402,402,402,402,0
20240628,123600,15586328,402,402,402,402,0
20240628,123500,15586328,402,402,402,402,19
20240628,123400,15578690,401,401,401,401,0
20240628,123300,15578690,401,401,401,401,0
20240628,123200,15578690,401,401,401,401,0
20240628,123100,15578690,401,401,401,401,0
20240628,123000,15578690,401,401,401,401,86
20240628,122900,15544204,402,402,402,402,0
20240628,122800,15544204,402,402,402,402,0
20240628,122700,15544204,402,402,402,402,0
20240628,122600,15544204,402,402,402,402,0
20240628,122500,15544204,402,402,402,402,19
20240628,122400,15536566,402,402,402,402,0
20240628,122300,15536566,402,402,402,402,0
20240628,122200,15536566,402,402,402,402,0
20240628,122100,15536566,402,402,402,402,0
20240628,122000,15536566,402,402,402,402,16
20240628,121900,15530134,402,402,402,402,0
20240628,121800,15530134,402,402,402,402,0
20240628,121700,15530134,402,402,402,402,0
20240628,121600,15530134,402,402,402,402,0
20240628,121500,15530134,402,402,402,402,19
20240628,121400,15522496,402,402,402,402,0
20240628,121300,15522496,402,402,402,402,0
20240628,121200,15522496,402,402,402,402,1
20240628,121100,15522094,401,401,401,401,0
20240628,121000,15522094,401,402,402,401,19
20240628,120900,15514457,402,401,402,401,20
20240628,120800,15506436,402,402,402,402,0
20240628,120700,15506436,402,402,402,402,0
20240628,120600,15506436,402,402,402,402,0
20240628,120500,15506436,402,402,402,402,14
20240628,120400,15500808,402,402,402,402,0
20240628,120300,15500808,402,402,402,402,1
20240628,120200,15500406,401,401,401,401,506
20240628,120100,15297500,402,402,402,402,1
20240628,120000,15297098,401,401,401,401,72
20240628,115900,15268226,402,402,402,402,0
20240628,115800,15268226,402,402,402,402,13
20240628,115700,15263000,402,402,402,402,338
20240628,115600,15127124,402,402,402,402,1
20240628,115500,15126722,402,402,402,402,18
20240628,115400,15119486,402,402,402,402,0
20240628,115300,15119486,402,402,402,402,0
20240628,115200,15119486,402,402,402,402,0
20240628,115100,15119486,402,402,402,402,0
20240628,115000,15119486,402,402,402,402,13
20240628,114900,15114260,402,402,402,402,0
20240628,114800,15114260,402,402,402,402,0
20240628,114700,15114260,402,401,402,401,20
20240628,114600,15106238,401,401,401,401,484
20240628,114500,14912154,401,401,401,401,15
20240628,114400,14906139,401,401,401,401,2
20240628,114300,14905337,400,400,400,400,0
20240628,114200,14905337,400,400,400,400,0
20240628,114100,14905337,400,400,400,400,4387
20240628,114000,13150537,400,400,400,400,12
20240628,113900,13145737,400,400,400,400,62
20240628,113800,13120937,400,400,400,400,0
20240628,113700,13120937,400,400,400,400,0
20240628,113600,13120937,400,400,400,400,0
20240628,113500,13120937,400,400,400,400,14
20240628,113400,13115337,400,400,400,400,0
20240628,113300,13115337,400,400,400,400,0
20240628,113200,13115337,400,400,400,400,18
20240628,113100,13108137,400,400,400,400,2
20240628,113000,13107337,398,398,398,398,72
20240628,112900,13078681,400,400,400,400,0
20240628,112800,13078681,400,399,400,399,100
20240628,112700,13038731,400,400,400,400,0
20240628,112600,13038731,400,400,400,400,0
20240628,112500,13038731,400,400,400,400,16
20240628,112400,13032331,400,400,400,400,361
20240628,112300,12887931,400,400,400,400,0
20240628,112200,12887931,400,400,400,400,0
20240628,112100,12887931,400,400,400,400,0
20240628,112000,12887931,400,400,400,400,19
20240628,111900,12880331,399,399,400,399,188
20240628,111800,12805317,399,399,399,399,120
20240628,111700,12757437,399,399,399,399,0
20240628,111600,12757437,399,399,399,399,0
20240628,111500,12757437,399,399,399,399,12
20240628,111400,12752649,399,399,399,399,0
20240628,111300,12752649,399,399,399,399,0
20240628,111200,12752649,399,399,399,399,0
20240628,111100,12752649,399,399,399,399,0
20240628,111000,12752649,399,399,399,399,13
20240628,110900,12747462,399,399,399,399,0
20240628,110800,12747462,399,399,399,399,0
20240628,110700,12747462,399,399,399,399,0
20240628,110600,12747462,399,399,399,399,0
20240628,110500,12747462,399,399,399,399,12
20240628,110400,12742674,399,399,399,399,1
20240628,110300,12742275,397,397,397,397,0
20240628,110200,12742275,397,397,397,397,1
20240628,110100,12741878,397,397,397,397,0
20240628,110000,12741878,397,398,398,397,79
20240628,105900,12710448,399,399,399,399,0
20240628,105800,12710448,399,399,399,399,2
20240628,105700,12709650,399,399,399,399,0
20240628,105600,12709650,399,398,399,398,436
20240628,105500,12536121,398,398,398,398,1619
20240628,105400,11891759,398,398,398,398,541
20240628,105300,11676441,398,398,398,398,867
20240628,105200,11331375,398,398,398,398,4
20240628,105100,11329783,398,398,398,398,0
20240628,105000,11329783,398,399,399,398,1195
20240628,104900,10854157,399,399,399,399,0
20240628,104800,10854157,399,399,399,399,0
20240628,104700,10854157,399,399,399,399,0
20240628,104600,10854157,399,399,399,399,223
20240628,104500,10765180,399,399,399,399,13
20240628,104400,10759993,399,399,399,399,1
20240628,104300,10759594,399,399,399,399,281
20240628,104200,10647475,399,399,399,399,102
20240628,104100,10606777,399,399,399,399,0
20240628,104000,10606777,399,399,399,399,16
20240628,103900,10600393,399,399,399,399,0
20240628,103800,10600393,399,399,399,399,0
20240628,103700,10600393,399,399,399,399,0
20240628,103600,10600393,399,399,399,399,0
20240628,103500,10600393,399,399,399,399,14
20240628,103400,10594807,399,399,399,399,5
20240628,103300,10592812,399,399,399,399,0
20240628,103200,10592812,399,399,399,399,0
20240628,103100,10592812,399,398,399,398,780
20240628,103000,10282371,399,398,399,398,69
20240628,102900,10254908,399,398,399,398,77
20240628,102800,10224258,399,399,399,399,0
20240628,102700,10224258,399,399,399,399,0
20240628,102600,10224258,399,399,399,399,0
20240628,102500,10224258,399,399,399,399,17
20240628,102400,10217475,399,399,399,399,0
20240628,102300,10217475,399,399,399,399,1
20240628,102200,10217076,397,397,397,397,0
20240628,102100,10217076,397,397,397,397,1
20240628,102000,10216679,399,399,399,399,13
20240628,101900,10211492,397,397,397,397,0
20240628,101800,10211492,397,397,397,397,0
20240628,101700,10211492,397,397,397,397,2
20240628,101600,10210698,399,399,399,397,74
20240628,101500,10181288,399,399,399,399,12
20240628,101400,10176500,399,399,399,399,50
20240628,101300,10156550,399,399,399,399,100
20240628,101200,10116650,399,397,399,396,7685
20240628,101100,7068961,398,398,398,398,1
20240628,101000,7068563,399,399,399,399,10
20240628,100900,7064573,399,399,399,399,9
20240628,100800,7060982,399,399,399,399,40
20240628,100700,7045022,399,399,399,399,258
20240628,100600,6942080,399,399,399,399,0
20240628,100500,6942080,399,399,399,399,16
20240628,100400,6935696,399,399,399,399,1
20240628,100300,6935297,398,398,398,398,5
20240628,100200,6933307,399,399,399,399,15
20240628,100100,6927322,399,399,399,399,1
20240628,100000,6926923,397,398,398,397,82
20240628,095900,6894303,400,400,400,400,1
20240628,095800,6893903,400,401,401,400,15
20240628,095700,6887889,401,401,401,401,0
20240628,095600,6887889,401,401,402,401,72
20240628,095500,6859007,401,401,401,401,18
20240628,095400,6851789,401,401,401,401,1
20240628,095300,6851388,397,397,397,397,0
20240628,095200,6851388,397,397,397,397,0
20240628,095100,6851388,397,399,399,397,1380
20240628,095000,6301943,402,401,402,401,20
20240628,094900,6293915,400,400,400,400,0
20240628,094800,6293915,400,400,400,400,1
20240628,094700,6293515,400,400,400,400,12
20240628,094600,6288715,402,402,402,402,0
20240628,094500,6288715,402,402,402,402,10
20240628,094400,6284695,402,402,402,402,0
20240628,094300,6284695,402,402,402,402,0
20240628,094200,6284695,402,402,402,402,0
20240628,094100,6284695,402,402,402,402,0
20240628,094000,6284695,402,402,402,402,14
20240628,093900,6279067,402,402,402,402,0
20240628,093800,6279067,402,402,402,402,1
20240628,093700,6278665,399,399,399,399,41
20240628,093600,6262306,402,402,402,402,0
20240628,093500,6262306,402,402,402,402,20
20240628,093400,6254266,401,401,401,401,100
20240628,093300,6214166,402,402,402,402,0
20240628,093200,6214166,402,401,402,401,2
20240628,093100,6213363,402,402,402,402,0
20240628,093000,6213363,402,399,402,399,198
20240628,092900,6134358,402,402,402,402,0
20240628,092800,6134358,402,402,402,402,0
20240628,092700,6134358,402,399,402,399,741
20240628,092600,5838693,399,399,399,399,3
20240628,092500,5837496,399,397,399,397,4519
20240628,092400,4043449,397,399,399,397,735
20240628,092300,3751650,396,399,399,396,5595
20240628,092200,1532636,401,401,401,401,1
20240628,092100,1532235,398,398,398,398,0
20240628,092000,1532235,398,398,398,398,0
20240628,091900,1532235,398,399,399,398,57
20240628,091800,1509548,402,402,402,402,0
20240628,091700,1509548,402,402,402,402,1
20240628,091600,1509146,402,401,402,401,2
20240628,091500,1508343,397,397,397,397,0
20240628,091400,1508343,397,397,397,397,0
20240628,091300,1508343,397,397,397,397,0
20240628,091200,1508343,397,403,403,397,1702
20240628,091100,830261,402,402,402,402,0
20240628,091000,830261,402,402,402,402,14
20240628,090900,824633,402,402,402,402,0
20240628,090800,824633,402,402,402,402,0
20240628,090700,824633,402,402,402,402,0
20240628,090600,824633,402,402,402,402,201
20240628,090500,743831,399,399,399,399,20
20240628,090400,735851,399,399,399,399,204
20240628,090300,654455,403,403,403,403,0
20240628,090200,654455,403,403,403,403,1
20240628,090100,654052,403,403,403,403,0
20240628,090000,654052,403,403,403,402,1624