KissMeData/033170/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191800,458157060,1353,1353,1353,1353,8871
20240628,191700,458157060,1353,1353,1353,1353,0
20240628,191600,458157060,1353,1353,1353,1353,0
20240628,191500,458157060,1353,1353,1353,1353,0
20240628,191400,458157060,1353,1353,1353,1353,0
20240628,191300,458157060,1353,1353,1353,1353,0
20240628,191200,458157060,1353,1353,1353,1353,0
20240628,191100,458157060,1353,1353,1353,1353,0
20240628,191000,458157060,1353,1353,1353,1353,0
20240628,190900,458157060,1353,1353,1353,1353,0
20240628,190800,458157060,1353,1353,1353,1353,0
20240628,190700,458157060,1353,1353,1353,1353,0
20240628,190600,458157060,1353,1353,1353,1353,0
20240628,190500,458157060,1353,1353,1353,1353,0
20240628,190400,458157060,1353,1353,1353,1353,0
20240628,190300,458157060,1353,1353,1353,1353,0
20240628,190200,458157060,1353,1353,1353,1353,0
20240628,190100,458157060,1353,1353,1353,1353,0
20240628,190000,458157060,1353,1353,1353,1353,0
20240628,185900,458157060,1353,1353,1353,1353,0
20240628,185800,458157060,1353,1353,1353,1353,0
20240628,185700,458157060,1353,1353,1353,1353,0
20240628,185600,458157060,1353,1353,1353,1353,0
20240628,185500,458157060,1353,1353,1353,1353,0
20240628,185400,458157060,1353,1353,1353,1353,0
20240628,185300,458157060,1353,1353,1353,1353,0
20240628,185200,458157060,1353,1353,1353,1353,0
20240628,185100,458157060,1353,1353,1353,1353,0
20240628,185000,458157060,1353,1353,1353,1353,0
20240628,184900,458157060,1353,1353,1353,1353,0
20240628,184800,458157060,1353,1353,1353,1353,8871
20240628,184700,458157060,1353,1353,1353,1353,0
20240628,184600,458157060,1353,1353,1353,1353,0
20240628,184500,458157060,1353,1353,1353,1353,0
20240628,184400,458157060,1353,1353,1353,1353,0
20240628,184300,458157060,1353,1353,1353,1353,0
20240628,184200,458157060,1353,1353,1353,1353,0
20240628,184100,458157060,1353,1353,1353,1353,0
20240628,184000,458157060,1353,1353,1353,1353,0
20240628,183900,458157060,1353,1353,1353,1353,0
20240628,183800,458157060,1353,1353,1353,1353,0
20240628,183700,458157060,1353,1353,1353,1353,0
20240628,183600,458157060,1353,1353,1353,1353,0
20240628,183500,458157060,1353,1353,1353,1353,0
20240628,183400,458157060,1353,1353,1353,1353,0
20240628,183300,458157060,1353,1353,1353,1353,0
20240628,183200,458157060,1353,1353,1353,1353,0
20240628,183100,458157060,1353,1353,1353,1353,0
20240628,183000,458157060,1353,1353,1353,1353,0
20240628,182900,458157060,1353,1353,1353,1353,0
20240628,182800,458157060,1353,1353,1353,1353,0
20240628,182700,458157060,1353,1353,1353,1353,0
20240628,182600,458157060,1353,1353,1353,1353,0
20240628,182500,458157060,1353,1353,1353,1353,0
20240628,182400,458157060,1353,1353,1353,1353,0
20240628,182300,458157060,1353,1353,1353,1353,0
20240628,182200,458157060,1353,1353,1353,1353,0
20240628,182100,458157060,1353,1353,1353,1353,0
20240628,182000,458157060,1353,1353,1353,1353,0
20240628,181900,458157060,1353,1353,1353,1353,0
20240628,181800,458157060,1353,1353,1353,1353,8871
20240628,181700,458157060,1353,1353,1353,1353,0
20240628,181600,458157060,1353,1353,1353,1353,0
20240628,181500,458157060,1353,1353,1353,1353,0
20240628,181400,458157060,1353,1353,1353,1353,0
20240628,181300,458157060,1353,1353,1353,1353,0
20240628,181200,458157060,1353,1353,1353,1353,0
20240628,181100,458157060,1353,1353,1353,1353,0
20240628,181000,458157060,1353,1353,1353,1353,0
20240628,180900,458157060,1353,1353,1353,1353,0
20240628,180800,458157060,1353,1353,1353,1353,0
20240628,180700,458157060,1353,1353,1353,1353,0
20240628,180600,458157060,1353,1353,1353,1353,0
20240628,180500,458157060,1353,1353,1353,1353,0
20240628,180400,458157060,1353,1353,1353,1353,0
20240628,180300,458157060,1353,1353,1353,1353,0
20240628,180200,458157060,1353,1353,1353,1353,0
20240628,180100,458157060,1353,1353,1353,1353,0
20240628,180000,458157060,1353,1353,1353,1353,0
20240628,175900,458157060,1353,1353,1353,1353,0
20240628,175800,458157060,1353,1353,1353,1353,0
20240628,175700,458157060,1353,1353,1353,1353,0
20240628,175600,458157060,1353,1353,1353,1353,0
20240628,175500,458157060,1353,1353,1353,1353,0
20240628,175400,458157060,1353,1353,1353,1353,0
20240628,175300,458157060,1353,1353,1353,1353,0
20240628,175200,458157060,1353,1353,1353,1353,0
20240628,175100,458157060,1353,1353,1353,1353,0
20240628,175000,458157060,1353,1353,1353,1353,0
20240628,174900,458157060,1353,1353,1353,1353,0
20240628,174800,458157060,1353,1353,1353,1353,8871
20240628,174700,458157060,1353,1353,1353,1353,0
20240628,174600,458157060,1353,1353,1353,1353,0
20240628,174500,458157060,1353,1353,1353,1353,0
20240628,174400,458157060,1353,1353,1353,1353,0
20240628,174300,458157060,1353,1353,1353,1353,0
20240628,174200,458157060,1353,1353,1353,1353,0
20240628,174100,458157060,1353,1353,1353,1353,0
20240628,174000,458157060,1353,1353,1353,1353,0
20240628,173900,458157060,1353,1353,1353,1353,0
20240628,173800,458157060,1353,1353,1353,1353,0
20240628,173700,458157060,1353,1353,1353,1353,0
20240628,173600,458157060,1353,1353,1353,1353,0
20240628,173500,458157060,1353,1353,1353,1353,0
20240628,173400,458157060,1353,1353,1353,1353,0
20240628,173300,458157060,1353,1353,1353,1353,0
20240628,173200,458157060,1353,1353,1353,1353,0
20240628,173100,458157060,1353,1353,1353,1353,0
20240628,173000,458157060,1353,1353,1353,1353,0
20240628,172900,458157060,1353,1353,1353,1353,0
20240628,172800,458157060,1353,1353,1353,1353,0
20240628,172700,458157060,1353,1353,1353,1353,0
20240628,172600,458157060,1353,1353,1353,1353,0
20240628,172500,458157060,1353,1353,1353,1353,0
20240628,172400,458157060,1353,1353,1353,1353,0
20240628,172300,458157060,1353,1353,1353,1353,0
20240628,172200,458157060,1353,1353,1353,1353,0
20240628,172100,458157060,1353,1353,1353,1353,0
20240628,172000,458157060,1353,1353,1353,1353,0
20240628,171900,458157060,1353,1353,1353,1353,0
20240628,171800,458157060,1353,1353,1353,1353,8871
20240628,171700,458157060,1353,1353,1353,1353,0
20240628,171600,458157060,1353,1353,1353,1353,0
20240628,171500,458157060,1353,1353,1353,1353,0
20240628,171400,458157060,1353,1353,1353,1353,0
20240628,171300,458157060,1353,1353,1353,1353,0
20240628,171200,458157060,1353,1353,1353,1353,0
20240628,171100,458157060,1353,1353,1353,1353,0
20240628,171000,458157060,1353,1353,1353,1353,0
20240628,170900,458157060,1353,1353,1353,1353,0
20240628,170800,458157060,1353,1353,1353,1353,0
20240628,170700,458157060,1353,1353,1353,1353,0
20240628,170600,458157060,1353,1353,1353,1353,0
20240628,170500,458157060,1353,1353,1353,1353,0
20240628,170400,458157060,1353,1353,1353,1353,0
20240628,170300,458157060,1353,1353,1353,1353,0
20240628,170200,458157060,1353,1353,1353,1353,0
20240628,170100,458157060,1353,1353,1353,1353,0
20240628,170000,458157060,1353,1353,1353,1353,0
20240628,165900,458157060,1353,1353,1353,1353,0
20240628,165800,458157060,1353,1353,1353,1353,0
20240628,165700,458157060,1353,1353,1353,1353,0
20240628,165600,458157060,1353,1353,1353,1353,0
20240628,165500,458157060,1353,1353,1353,1353,0
20240628,165400,458157060,1353,1353,1353,1353,0
20240628,165300,458157060,1353,1353,1353,1353,0
20240628,165200,458157060,1353,1353,1353,1353,0
20240628,165100,458157060,1353,1353,1353,1353,0
20240628,165000,458157060,1353,1353,1353,1353,0
20240628,164900,458157060,1353,1353,1353,1353,0
20240628,164800,458157060,1353,1353,1353,1353,8871
20240628,164700,458157060,1353,1353,1353,1353,0
20240628,164600,458157060,1353,1353,1353,1353,0
20240628,164500,458157060,1353,1353,1353,1353,0
20240628,164400,458157060,1353,1353,1353,1353,0
20240628,164300,458157060,1353,1353,1353,1353,0
20240628,164200,458157060,1353,1353,1353,1353,0
20240628,164100,458157060,1353,1353,1353,1353,0
20240628,164000,458157060,1353,1353,1353,1353,0
20240628,163900,458157060,1353,1353,1353,1353,0
20240628,163800,458157060,1353,1353,1353,1353,0
20240628,163700,458157060,1353,1353,1353,1353,0
20240628,163600,458157060,1353,1353,1353,1353,0
20240628,163500,458157060,1353,1353,1353,1353,0
20240628,163400,458157060,1353,1353,1353,1353,0
20240628,163300,458157060,1353,1353,1353,1353,0
20240628,163200,458157060,1353,1353,1353,1353,0
20240628,163100,458157060,1353,1353,1353,1353,0
20240628,163000,458157060,1353,1353,1353,1353,0
20240628,162900,458157060,1353,1353,1353,1353,0
20240628,162800,458157060,1353,1353,1353,1353,0
20240628,162700,458157060,1353,1353,1353,1353,0
20240628,162600,458157060,1353,1353,1353,1353,0
20240628,162500,458157060,1353,1353,1353,1353,0
20240628,162400,458157060,1353,1353,1353,1353,0
20240628,162300,458157060,1353,1353,1353,1353,0
20240628,162200,458157060,1353,1353,1353,1353,0
20240628,162100,458157060,1353,1353,1353,1353,0
20240628,162000,458157060,1353,1353,1353,1353,0
20240628,161900,458157060,1353,1353,1353,1353,0
20240628,161800,458157060,1353,1353,1353,1353,8871
20240628,161700,458157060,1353,1353,1353,1353,0
20240628,161600,458157060,1353,1353,1353,1353,0
20240628,161500,458157060,1353,1353,1353,1353,0
20240628,161400,458157060,1353,1353,1353,1353,0
20240628,161300,458157060,1353,1353,1353,1353,0
20240628,161200,458157060,1353,1353,1353,1353,0
20240628,161100,458157060,1353,1353,1353,1353,0
20240628,161000,458157060,1353,1353,1353,1353,0
20240628,160900,458157060,1353,1353,1353,1353,0
20240628,160800,458157060,1353,1353,1353,1353,0
20240628,160700,458157060,1353,1353,1353,1353,0
20240628,160600,458157060,1353,1353,1353,1353,0
20240628,160500,458157060,1353,1353,1353,1353,0
20240628,160400,458157060,1353,1353,1353,1353,0
20240628,160300,458157060,1353,1353,1353,1353,0
20240628,160200,458157060,1353,1353,1353,1353,0
20240628,160100,458157060,1353,1353,1353,1353,0
20240628,160000,458157060,1353,1353,1353,1353,0
20240628,155900,458157060,1353,1353,1353,1353,0
20240628,155800,458157060,1353,1353,1353,1353,0
20240628,155700,458157060,1353,1353,1353,1353,0
20240628,155600,458157060,1353,1353,1353,1353,0
20240628,155500,458157060,1353,1353,1353,1353,0
20240628,155400,458157060,1353,1353,1353,1353,0
20240628,155300,458157060,1353,1353,1353,1353,0
20240628,155200,458157060,1353,1353,1353,1353,0
20240628,155100,458157060,1353,1353,1353,1353,0
20240628,155000,458157060,1353,1353,1353,1353,0
20240628,154900,458157060,1353,1353,1353,1353,0
20240628,154800,458157060,1353,1353,1353,1353,8871
20240628,154700,458157060,1353,1353,1353,1353,0
20240628,154600,458157060,1353,1353,1353,1353,0
20240628,154500,458157060,1353,1353,1353,1353,0
20240628,154400,458157060,1353,1353,1353,1353,0
20240628,154300,458157060,1353,1353,1353,1353,0
20240628,154200,458157060,1353,1353,1353,1353,0
20240628,154100,458157060,1353,1353,1353,1353,0
20240628,154000,458157060,1353,1353,1353,1353,0
20240628,153900,458157060,1353,1353,1353,1353,0
20240628,153800,458157060,1353,1353,1353,1353,0
20240628,153700,458157060,1353,1353,1353,1353,0
20240628,153600,458157060,1353,1353,1353,1353,0
20240628,153500,458157060,1353,1353,1353,1353,0
20240628,153400,458157060,1353,1353,1353,1353,0
20240628,153300,458157060,1353,1353,1353,1353,0
20240628,153200,458157060,1353,1353,1353,1353,0
20240628,153100,458157060,1353,1353,1353,1353,0
20240628,153000,458157060,1353,1353,1353,1353,8871
20240628,152900,446154597,1354,1354,1354,1354,0
20240628,152800,446154597,1354,1354,1354,1354,0
20240628,152700,446154597,1354,1354,1354,1354,0
20240628,152600,446154597,1354,1354,1354,1354,0
20240628,152500,446154597,1354,1354,1354,1354,0
20240628,152400,446154597,1354,1354,1354,1354,0
20240628,152300,446154597,1354,1354,1354,1354,0
20240628,152200,446154597,1354,1354,1354,1354,0
20240628,152100,446154597,1354,1354,1354,1354,0
20240628,152000,446154597,1354,1354,1354,1354,0
20240628,151900,446154597,1354,1355,1355,1354,32
20240628,151800,446111257,1355,1354,1355,1354,1966
20240628,151700,443448126,1353,1348,1354,1345,1431
20240628,151600,441519801,1349,1347,1349,1346,3034
20240628,151500,437432559,1347,1347,1347,1346,6929
20240628,151400,428100196,1347,1347,1347,1347,6
20240628,151300,428092114,1346,1347,1347,1346,452
20240628,151200,427483570,1347,1347,1347,1347,0
20240628,151100,427483570,1347,1348,1348,1347,4517
20240628,151000,421397777,1349,1348,1349,1348,574
20240628,150900,420623925,1349,1349,1349,1349,240
20240628,150800,420300165,1349,1349,1349,1349,55
20240628,150700,420225970,1349,1349,1349,1348,46
20240628,150600,420163932,1349,1349,1349,1349,51
20240628,150500,420095133,1349,1350,1350,1349,156
20240628,150400,419884688,1350,1347,1350,1347,852
20240628,150300,418736102,1347,1349,1349,1347,856
20240628,150200,417581979,1350,1350,1350,1350,10
20240628,150100,417568479,1350,1350,1350,1349,633
20240628,150000,416713945,1349,1350,1350,1349,758
20240628,145900,415690673,1353,1350,1353,1350,52
20240628,145800,415620443,1353,1353,1353,1353,100
20240628,145700,415485143,1353,1353,1353,1353,0
20240628,145600,415485143,1353,1351,1353,1351,221
20240628,145500,415186570,1354,1354,1354,1354,0
20240628,145400,415186570,1354,1354,1354,1354,1
20240628,145300,415185216,1354,1354,1354,1354,0
20240628,145200,415185216,1354,1353,1354,1353,5110
20240628,145100,408271376,1353,1353,1353,1353,4
20240628,145000,408265964,1351,1351,1351,1351,10
20240628,144900,408252454,1353,1353,1353,1353,30
20240628,144800,408211864,1353,1353,1353,1353,760
20240628,144700,407183584,1353,1353,1353,1353,357
20240628,144600,406700563,1353,1353,1353,1353,0
20240628,144500,406700563,1353,1352,1353,1352,1002
20240628,144400,405345857,1352,1350,1352,1350,111
20240628,144300,405195995,1350,1350,1350,1350,254
20240628,144200,404853095,1352,1352,1352,1352,50
20240628,144100,404785495,1352,1352,1352,1352,0
20240628,144000,404785495,1352,1352,1352,1352,21
20240628,143900,404757103,1353,1353,1353,1352,436
20240628,143800,404167321,1353,1353,1353,1353,625
20240628,143700,403321696,1353,1353,1353,1353,10
20240628,143600,403308166,1353,1352,1353,1352,305
20240628,143500,402895686,1351,1351,1351,1351,540
20240628,143400,402166146,1353,1353,1353,1353,10
20240628,143300,402152616,1353,1353,1353,1353,0
20240628,143200,402152616,1353,1353,1353,1353,1
20240628,143100,402151263,1348,1348,1348,1348,1200
20240628,143000,400533663,1347,1348,1348,1347,315
20240628,142900,400109044,1348,1348,1348,1348,0
20240628,142800,400109044,1348,1348,1348,1348,0
20240628,142700,400109044,1348,1349,1349,1348,755
20240628,142600,399090649,1350,1353,1353,1350,12
20240628,142500,399074443,1353,1353,1353,1353,0
20240628,142400,399074443,1353,1353,1353,1353,610
20240628,142300,398249113,1353,1353,1353,1353,10
20240628,142200,398235583,1353,1349,1353,1349,1001
20240628,142100,396885230,1349,1349,1349,1349,0
20240628,142000,396885230,1349,1349,1349,1349,10
20240628,141900,396871740,1352,1350,1352,1350,2302
20240628,141800,393764038,1352,1352,1353,1350,1616
20240628,141700,391579758,1353,1353,1353,1353,150
20240628,141600,391376808,1353,1353,1353,1353,0
20240628,141500,391376808,1353,1353,1353,1353,0
20240628,141400,391376808,1353,1353,1353,1353,10
20240628,141300,391363278,1349,1349,1349,1349,0
20240628,141200,391363278,1349,1353,1354,1349,4702
20240628,141100,385003515,1355,1355,1355,1355,0
20240628,141000,385003515,1355,1353,1355,1353,1106
20240628,140900,383506083,1353,1353,1353,1353,1
20240628,140800,383504730,1350,1354,1354,1350,2
20240628,140700,383502026,1354,1355,1355,1354,3
20240628,140600,383497963,1350,1355,1355,1350,2135
20240628,140500,380615708,1356,1356,1356,1356,2
20240628,140400,380612996,1349,1355,1356,1349,1969
20240628,140300,377947643,1355,1355,1356,1355,4395
20240628,140200,371989534,1355,1352,1355,1352,18669
20240628,140100,346701483,1352,1352,1352,1351,470
20240628,140000,346066113,1353,1353,1353,1353,1496
20240628,135900,344042025,1354,1353,1354,1353,1010
20240628,135800,342675488,1353,1353,1353,1353,5030
20240628,135700,335869898,1353,1353,1353,1353,0
20240628,135600,335869898,1353,1352,1354,1352,1469
20240628,135500,333881730,1352,1353,1354,1352,2230
20240628,135400,330865721,1353,1352,1353,1351,4041
20240628,135300,325398850,1352,1353,1353,1352,300
20240628,135200,324993050,1352,1352,1353,1352,1410
20240628,135100,323086720,1352,1352,1352,1352,40
20240628,135000,323032640,1352,1352,1352,1348,720
20240628,134900,322060355,1351,1351,1351,1351,1
20240628,134800,322059004,1351,1352,1352,1351,304
20240628,134700,321648100,1352,1352,1352,1352,0
20240628,134600,321648100,1352,1352,1352,1352,412
20240628,134500,321091076,1352,1352,1352,1351,5152
20240628,134400,314125574,1352,1352,1352,1352,30
20240628,134300,314085014,1352,1352,1352,1352,17
20240628,134200,314062030,1352,1352,1352,1352,4582
20240628,134100,307867166,1351,1351,1351,1351,674
20240628,134000,306956592,1352,1351,1352,1351,130
20240628,133900,306780862,1352,1352,1352,1352,371
20240628,133800,306279270,1352,1352,1352,1352,2518
20240628,133700,302874934,1352,1351,1352,1351,5447
20240628,133600,295512810,1348,1348,1348,1348,86
20240628,133500,295396882,1347,1351,1351,1347,9492
20240628,133400,282585167,1351,1351,1351,1351,5407
20240628,133300,275280310,1350,1350,1350,1350,10
20240628,133200,275266810,1349,1349,1349,1349,0
20240628,133100,275266810,1349,1350,1350,1349,5000
20240628,133000,268521529,1351,1351,1351,1351,10
20240628,132900,268508019,1351,1351,1351,1351,0
20240628,132800,268508019,1351,1351,1351,1351,20
20240628,132700,268480999,1351,1351,1351,1351,100
20240628,132600,268345899,1351,1351,1351,1351,0
20240628,132500,268345899,1351,1351,1351,1351,0
20240628,132400,268345899,1351,1350,1351,1350,102
20240628,132300,268208099,1350,1350,1350,1350,251
20240628,132200,267869249,1350,1350,1350,1350,151
20240628,132100,267665399,1351,1351,1351,1351,11
20240628,132000,267650538,1351,1351,1351,1351,0
20240628,131900,267650538,1351,1351,1351,1351,0
20240628,131800,267650538,1351,1351,1351,1351,25
20240628,131700,267616763,1351,1351,1351,1351,600
20240628,131600,266806163,1351,1351,1351,1351,0
20240628,131500,266806163,1351,1351,1351,1351,0
20240628,131400,266806163,1351,1351,1351,1351,400
20240628,131300,266265763,1351,1350,1351,1350,610
20240628,131200,265441753,1350,1350,1350,1349,595
20240628,131100,264638504,1351,1351,1351,1351,0
20240628,131000,264638504,1351,1351,1351,1351,3230
20240628,130900,260274774,1351,1351,1351,1351,1002
20240628,130800,258921072,1350,1350,1350,1350,0
20240628,130700,258921072,1350,1350,1350,1350,300
20240628,130600,258516072,1351,1351,1351,1351,2
20240628,130500,258513370,1350,1350,1350,1350,65
20240628,130400,258425620,1350,1350,1350,1350,700
20240628,130300,257480620,1350,1350,1350,1350,1
20240628,130200,257479270,1350,1350,1350,1350,500
20240628,130100,256804270,1350,1350,1350,1350,0
20240628,130000,256804270,1350,1350,1350,1350,451
20240628,125900,256195420,1350,1350,1350,1350,10
20240628,125800,256181920,1348,1348,1348,1348,0
20240628,125700,256181920,1348,1348,1348,1348,3
20240628,125600,256177876,1351,1351,1351,1351,0
20240628,125500,256177876,1351,1351,1351,1351,10
20240628,125400,256164366,1351,1351,1351,1351,0
20240628,125300,256164366,1351,1351,1351,1351,70
20240628,125200,256069796,1351,1351,1351,1351,1
20240628,125100,256068445,1351,1351,1351,1351,0
20240628,125000,256068445,1351,1350,1351,1350,1836
20240628,124900,253588739,1350,1350,1350,1350,270
20240628,124800,253224239,1350,1351,1351,1350,1775
20240628,124700,250826564,1351,1351,1351,1351,0
20240628,124600,250826564,1351,1351,1351,1351,0
20240628,124500,250826564,1351,1351,1351,1351,195
20240628,124400,250563119,1351,1351,1351,1351,450
20240628,124300,249955169,1351,1351,1351,1351,190
20240628,124200,249698479,1351,1351,1351,1350,1280
20240628,124100,247969364,1351,1351,1351,1351,2000
20240628,124000,245267364,1351,1351,1351,1351,1000
20240628,123900,243916364,1351,1351,1351,1351,118
20240628,123800,243756946,1350,1350,1350,1350,1963
20240628,123700,241106896,1350,1350,1350,1350,300
20240628,123600,240701896,1350,1350,1350,1350,500
20240628,123500,240026896,1348,1348,1348,1348,0
20240628,123400,240026896,1348,1348,1348,1348,800
20240628,123300,238948496,1349,1349,1349,1349,0
20240628,123200,238948496,1349,1349,1349,1349,0
20240628,123100,238948496,1349,1349,1349,1349,493
20240628,123000,238283439,1349,1350,1350,1349,1063
20240628,122900,236848696,1350,1350,1350,1350,0
20240628,122800,236848696,1350,1350,1350,1350,1000
20240628,122700,235498696,1350,1350,1350,1350,213
20240628,122600,235211146,1350,1350,1350,1350,0
20240628,122500,235211146,1350,1349,1350,1349,296
20240628,122400,234811742,1349,1349,1349,1349,4
20240628,122300,234806346,1349,1350,1350,1349,14
20240628,122200,234787449,1350,1350,1350,1350,0
20240628,122100,234787449,1350,1350,1350,1350,5
20240628,122000,234780699,1350,1350,1350,1350,1
20240628,121900,234779349,1349,1349,1349,1349,0
20240628,121800,234779349,1349,1349,1349,1349,200
20240628,121700,234509549,1351,1351,1351,1351,0
20240628,121600,234509549,1351,1350,1351,1350,740
20240628,121500,233510025,1349,1350,1350,1349,3
20240628,121400,233505977,1350,1350,1350,1350,0
20240628,121300,233505977,1350,1350,1350,1350,0
20240628,121200,233505977,1350,1345,1350,1345,121
20240628,121100,233343227,1345,1345,1345,1345,0
20240628,121000,233343227,1345,1345,1345,1345,2
20240628,120900,233340537,1343,1350,1350,1343,4792
20240628,120800,226888210,1350,1351,1351,1350,51
20240628,120700,226819359,1350,1350,1350,1350,75
20240628,120600,226718109,1350,1350,1350,1350,10
20240628,120500,226704609,1349,1349,1349,1349,50
20240628,120400,226637159,1349,1349,1349,1349,676
20240628,120300,225725235,1348,1348,1348,1348,0
20240628,120200,225725235,1348,1347,1348,1347,2080
20240628,120100,222921482,1347,1347,1347,1347,313
20240628,120000,222499871,1348,1348,1348,1348,6
20240628,115900,222491783,1348,1348,1348,1348,0
20240628,115800,222491783,1348,1348,1348,1348,1
20240628,115700,222490435,1345,1345,1345,1345,0
20240628,115600,222490435,1345,1345,1345,1344,5487
20240628,115500,215111289,1344,1346,1346,1344,5386
20240628,115400,207867113,1345,1346,1346,1345,468
20240628,115300,207237362,1347,1348,1348,1347,520
20240628,115200,206536902,1348,1349,1349,1348,229
20240628,115100,206228176,1348,1348,1348,1348,5
20240628,115000,206221436,1349,1349,1349,1349,0
20240628,114900,206221436,1349,1350,1350,1349,234
20240628,114800,205905736,1350,1350,1350,1350,100
20240628,114700,205770736,1350,1350,1350,1350,0
20240628,114600,205770736,1350,1350,1350,1350,4
20240628,114500,205765336,1352,1352,1352,1352,0
20240628,114400,205765336,1352,1352,1352,1352,100
20240628,114300,205630136,1352,1352,1352,1352,6
20240628,114200,205622024,1352,1352,1352,1352,394
20240628,114100,205089336,1352,1353,1353,1352,201
20240628,114000,204817583,1352,1352,1352,1352,2
20240628,113900,204814879,1352,1352,1352,1352,600
20240628,113800,204003679,1352,1352,1352,1352,10
20240628,113700,203990159,1352,1352,1352,1352,676
20240628,113600,203076207,1349,1349,1349,1349,500
20240628,113500,202401707,1349,1349,1349,1349,0
20240628,113400,202401707,1349,1350,1352,1349,3709
20240628,113300,197391422,1352,1352,1352,1352,18
20240628,113200,197367086,1352,1352,1352,1352,14
20240628,113100,197348158,1352,1352,1352,1352,0
20240628,113000,197348158,1352,1352,1352,1352,0
20240628,112900,197348158,1352,1350,1352,1350,1380
20240628,112800,195483198,1350,1350,1350,1350,225
20240628,112700,195179448,1352,1352,1352,1352,300
20240628,112600,194773848,1352,1351,1352,1351,1700
20240628,112500,192476103,1351,1351,1351,1351,534
20240628,112400,191754669,1351,1346,1351,1345,214
20240628,112300,191466635,1346,1351,1351,1346,986
20240628,112200,190134554,1351,1351,1352,1351,4665
20240628,112100,183832129,1350,1347,1350,1345,11168
20240628,112000,168761685,1347,1347,1347,1347,0
20240628,111900,168761685,1347,1347,1347,1347,4647
20240628,111800,162502176,1347,1347,1347,1347,50
20240628,111700,162434826,1346,1346,1346,1346,27
20240628,111600,162398484,1346,1345,1346,1345,81
20240628,111500,162289538,1345,1346,1346,1345,2172
20240628,111400,159366126,1347,1346,1347,1346,706
20240628,111300,158415844,1346,1346,1346,1346,1601
20240628,111200,156260898,1346,1346,1346,1346,0
20240628,111100,156260898,1346,1346,1348,1346,2575
20240628,111000,152792959,1347,1348,1348,1347,7
20240628,110900,152783528,1347,1347,1347,1347,675
20240628,110800,151874303,1347,1346,1347,1346,1369
20240628,110700,150031627,1346,1346,1346,1346,0
20240628,110600,150031627,1346,1346,1346,1346,500
20240628,110500,149358627,1346,1346,1346,1346,0
20240628,110400,149358627,1346,1344,1346,1344,3803
20240628,110300,144245641,1343,1342,1343,1342,1911
20240628,110200,141680039,1341,1341,1341,1341,0
20240628,110100,141680039,1341,1341,1341,1341,340
20240628,110000,141224099,1340,1340,1340,1340,144
20240628,105900,141031139,1338,1338,1338,1338,0
20240628,105800,141031139,1338,1339,1339,1338,968
20240628,105700,139735324,1339,1339,1339,1339,55
20240628,105600,139661679,1339,1339,1339,1339,290
20240628,105500,139273369,1339,1339,1339,1339,9
20240628,105400,139261318,1339,1339,1339,1339,1
20240628,105300,139259979,1340,1340,1340,1340,2
20240628,105200,139257299,1340,1340,1340,1340,1545
20240628,105100,137186999,1340,1340,1342,1340,1391
20240628,105000,135321059,1342,1342,1342,1342,2
20240628,104900,135318375,1341,1341,1341,1341,0
20240628,104800,135318375,1341,1341,1341,1341,34
20240628,104700,135272781,1340,1340,1340,1340,0
20240628,104600,135272781,1340,1340,1340,1340,3
20240628,104500,135268761,1340,1340,1341,1340,2103
20240628,104400,132450739,1340,1342,1342,1340,2
20240628,104300,132448057,1341,1341,1341,1341,0
20240628,104200,132448057,1341,1341,1341,1341,0
20240628,104100,132448057,1341,1341,1341,1341,0
20240628,104000,132448057,1341,1341,1341,1341,2
20240628,103900,132445375,1341,1341,1341,1341,500
20240628,103800,131774875,1341,1342,1342,1341,233
20240628,103700,131462205,1341,1340,1341,1340,409
20240628,103600,130913899,1340,1337,1340,1337,1427
20240628,103500,129001989,1336,1336,1336,1336,0
20240628,103400,129001989,1336,1337,1337,1336,4570
20240628,103300,122896325,1340,1340,1340,1340,904
20240628,103200,121684965,1336,1340,1340,1336,6
20240628,103100,121676945,1336,1336,1336,1336,148
20240628,103000,121479217,1336,1336,1336,1336,0
20240628,102900,121479217,1336,1337,1337,1336,4225
20240628,102800,115834312,1336,1336,1336,1336,0
20240628,102700,115834312,1336,1336,1336,1336,0
20240628,102600,115834312,1336,1336,1336,1336,0
20240628,102500,115834312,1336,1340,1340,1336,27
20240628,102400,115798232,1339,1339,1339,1339,0
20240628,102300,115798232,1339,1340,1340,1339,51
20240628,102200,115729942,1341,1341,1341,1341,0
20240628,102100,115729942,1341,1340,1341,1340,159
20240628,102000,115516724,1340,1340,1340,1340,0
20240628,101900,115516724,1340,1340,1340,1340,500
20240628,101800,114846724,1340,1340,1340,1340,1
20240628,101700,114845384,1335,1335,1335,1335,0
20240628,101600,114845384,1335,1339,1339,1335,14227
20240628,101500,95849089,1341,1341,1341,1341,0
20240628,101400,95849089,1341,1341,1341,1341,0
20240628,101300,95849089,1341,1341,1341,1341,1
20240628,101200,95847748,1335,1335,1335,1335,0
20240628,101100,95847748,1335,1344,1344,1335,2205
20240628,101000,92897654,1344,1344,1344,1344,1
20240628,100900,92896310,1344,1344,1344,1344,50
20240628,100800,92829110,1344,1344,1344,1344,200
20240628,100700,92560310,1344,1344,1344,1344,33
20240628,100600,92515958,1344,1344,1344,1344,0
20240628,100500,92515958,1344,1343,1345,1343,220
20240628,100400,92220329,1343,1343,1343,1343,1
20240628,100300,92218986,1343,1343,1343,1343,11
20240628,100200,92204213,1343,1343,1343,1343,3
20240628,100100,92200184,1343,1343,1343,1343,8
20240628,100000,92189440,1340,1340,1342,1340,31
20240628,095900,92147890,1340,1340,1340,1340,191
20240628,095800,91891950,1340,1339,1340,1339,127
20240628,095700,91721824,1340,1340,1340,1339,23
20240628,095600,91691023,1340,1340,1340,1340,2
20240628,095500,91688343,1341,1341,1341,1341,0
20240628,095400,91688343,1341,1341,1341,1341,0
20240628,095300,91688343,1341,1341,1341,1341,0
20240628,095200,91688343,1341,1341,1341,1341,69
20240628,095100,91595814,1337,1338,1338,1337,838
20240628,095000,90475390,1338,1338,1338,1338,442
20240628,094900,89883994,1338,1338,1338,1338,1000
20240628,094800,88545994,1338,1338,1338,1338,552
20240628,094700,87807418,1339,1341,1341,1339,616
20240628,094600,86982272,1345,1345,1345,1345,5
20240628,094500,86975547,1341,1341,1341,1341,30
20240628,094400,86935317,1345,1349,1349,1345,280
20240628,094300,86558685,1349,1349,1349,1349,100
20240628,094200,86423785,1349,1349,1349,1349,0
20240628,094100,86423785,1349,1349,1349,1349,2
20240628,094000,86421087,1350,1350,1350,1350,0
20240628,093900,86421087,1350,1340,1350,1340,1387
20240628,093800,84554527,1340,1340,1340,1340,205
20240628,093700,84279827,1340,1344,1344,1340,10000
20240628,093600,70866998,1348,1345,1348,1345,117
20240628,093500,70709603,1350,1350,1350,1350,2
20240628,093400,70706903,1350,1350,1350,1350,17
20240628,093300,70683953,1351,1350,1351,1350,1712
20240628,093200,68372741,1350,1350,1350,1350,6
20240628,093100,68364641,1350,1345,1350,1345,3482
20240628,093000,63665599,1345,1343,1345,1343,1354
20240628,092900,61845319,1342,1342,1342,1342,1000
20240628,092800,60503319,1341,1341,1341,1341,0
20240628,092700,60503319,1341,1344,1344,1341,1320
20240628,092600,58732605,1344,1345,1345,1344,136
20240628,092500,58549817,1345,1345,1345,1345,0
20240628,092400,58549817,1345,1348,1348,1345,3145
20240628,092300,54311182,1350,1348,1350,1348,3453
20240628,092200,49655301,1348,1349,1349,1347,2415
20240628,092100,46400645,1348,1346,1348,1346,3250
20240628,092000,42022054,1346,1346,1346,1346,1649
20240628,091900,39802500,1346,1346,1346,1346,30
20240628,091800,39762120,1345,1348,1348,1345,503
20240628,091700,39085576,1348,1348,1348,1348,2445
20240628,091600,35789716,1349,1345,1349,1345,1872
20240628,091500,33267928,1344,1344,1344,1344,22
20240628,091400,33238360,1345,1346,1346,1345,20
20240628,091300,33211455,1345,1350,1350,1345,1040
20240628,091200,31812603,1350,1350,1350,1350,2
20240628,091100,31809903,1350,1350,1350,1350,340
20240628,091000,31350903,1350,1347,1350,1347,2593
20240628,090900,27854812,1344,1344,1344,1344,1700
20240628,090800,25570012,1344,1344,1344,1344,300
20240628,090700,25166812,1344,1344,1344,1344,1182
20240628,090600,23578204,1344,1348,1348,1344,6852
20240628,090500,14367086,1344,1340,1348,1340,2393
20240628,090400,11151014,1339,1338,1339,1338,2418
20240628,090300,7913726,1338,1334,1338,1334,1221
20240628,090200,6282028,1334,1334,1334,1334,0
20240628,090100,6282028,1334,1334,1334,1334,787
20240628,090000,5232170,1334,1335,1335,1334,3920