KissMeData/044480/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,193100,49805290,853,853,853,853,1000
20240628,193000,49805290,853,853,853,853,0
20240628,192900,49805290,853,853,853,853,0
20240628,192800,49805290,853,853,853,853,0
20240628,192700,49805290,853,853,853,853,0
20240628,192600,49805290,853,853,853,853,0
20240628,192500,49805290,853,853,853,853,0
20240628,192400,49805290,853,853,853,853,0
20240628,192300,49805290,853,853,853,853,0
20240628,192200,49805290,853,853,853,853,0
20240628,192100,49805290,853,853,853,853,0
20240628,192000,49805290,853,853,853,853,0
20240628,191900,49805290,853,853,853,853,0
20240628,191800,49805290,853,853,853,853,0
20240628,191700,49805290,853,853,853,853,0
20240628,191600,49805290,853,853,853,853,0
20240628,191500,49805290,853,853,853,853,0
20240628,191400,49805290,853,853,853,853,0
20240628,191300,49805290,853,853,853,853,0
20240628,191200,49805290,853,853,853,853,0
20240628,191100,49805290,853,853,853,853,0
20240628,191000,49805290,853,853,853,853,0
20240628,190900,49805290,853,853,853,853,0
20240628,190800,49805290,853,853,853,853,0
20240628,190700,49805290,853,853,853,853,0
20240628,190600,49805290,853,853,853,853,0
20240628,190500,49805290,853,853,853,853,0
20240628,190400,49805290,853,853,853,853,0
20240628,190300,49805290,853,853,853,853,0
20240628,190200,49805290,853,853,853,853,0
20240628,190100,49805290,853,853,853,853,1000
20240628,190000,49805290,853,853,853,853,0
20240628,185900,49805290,853,853,853,853,0
20240628,185800,49805290,853,853,853,853,0
20240628,185700,49805290,853,853,853,853,0
20240628,185600,49805290,853,853,853,853,0
20240628,185500,49805290,853,853,853,853,0
20240628,185400,49805290,853,853,853,853,0
20240628,185300,49805290,853,853,853,853,0
20240628,185200,49805290,853,853,853,853,0
20240628,185100,49805290,853,853,853,853,0
20240628,185000,49805290,853,853,853,853,0
20240628,184900,49805290,853,853,853,853,0
20240628,184800,49805290,853,853,853,853,0
20240628,184700,49805290,853,853,853,853,0
20240628,184600,49805290,853,853,853,853,0
20240628,184500,49805290,853,853,853,853,0
20240628,184400,49805290,853,853,853,853,0
20240628,184300,49805290,853,853,853,853,0
20240628,184200,49805290,853,853,853,853,0
20240628,184100,49805290,853,853,853,853,0
20240628,184000,49805290,853,853,853,853,0
20240628,183900,49805290,853,853,853,853,0
20240628,183800,49805290,853,853,853,853,0
20240628,183700,49805290,853,853,853,853,0
20240628,183600,49805290,853,853,853,853,0
20240628,183500,49805290,853,853,853,853,0
20240628,183400,49805290,853,853,853,853,0
20240628,183300,49805290,853,853,853,853,0
20240628,183200,49805290,853,853,853,853,0
20240628,183100,49805290,853,853,853,853,1000
20240628,183000,49805290,853,853,853,853,0
20240628,182900,49805290,853,853,853,853,0
20240628,182800,49805290,853,853,853,853,0
20240628,182700,49805290,853,853,853,853,0
20240628,182600,49805290,853,853,853,853,0
20240628,182500,49805290,853,853,853,853,0
20240628,182400,49805290,853,853,853,853,0
20240628,182300,49805290,853,853,853,853,0
20240628,182200,49805290,853,853,853,853,0
20240628,182100,49805290,853,853,853,853,0
20240628,182000,49805290,853,853,853,853,0
20240628,181900,49805290,853,853,853,853,0
20240628,181800,49805290,853,853,853,853,0
20240628,181700,49805290,853,853,853,853,0
20240628,181600,49805290,853,853,853,853,0
20240628,181500,49805290,853,853,853,853,0
20240628,181400,49805290,853,853,853,853,0
20240628,181300,49805290,853,853,853,853,0
20240628,181200,49805290,853,853,853,853,0
20240628,181100,49805290,853,853,853,853,0
20240628,181000,49805290,853,853,853,853,0
20240628,180900,49805290,853,853,853,853,0
20240628,180800,49805290,853,853,853,853,0
20240628,180700,49805290,853,853,853,853,0
20240628,180600,49805290,853,853,853,853,0
20240628,180500,49805290,853,853,853,853,0
20240628,180400,49805290,853,853,853,853,0
20240628,180300,49805290,853,853,853,853,0
20240628,180200,49805290,853,853,853,853,0
20240628,180100,49805290,853,853,853,853,1000
20240628,180000,49805290,853,853,853,853,0
20240628,175900,49805290,853,853,853,853,0
20240628,175800,49805290,853,853,853,853,0
20240628,175700,49805290,853,853,853,853,0
20240628,175600,49805290,853,853,853,853,0
20240628,175500,49805290,853,853,853,853,0
20240628,175400,49805290,853,853,853,853,0
20240628,175300,49805290,853,853,853,853,0
20240628,175200,49805290,853,853,853,853,0
20240628,175100,49805290,853,853,853,853,0
20240628,175000,49805290,853,853,853,853,0
20240628,174900,49805290,853,853,853,853,0
20240628,174800,49805290,853,853,853,853,0
20240628,174700,49805290,853,853,853,853,0
20240628,174600,49805290,853,853,853,853,0
20240628,174500,49805290,853,853,853,853,0
20240628,174400,49805290,853,853,853,853,0
20240628,174300,49805290,853,853,853,853,0
20240628,174200,49805290,853,853,853,853,0
20240628,174100,49805290,853,853,853,853,0
20240628,174000,49805290,853,853,853,853,0
20240628,173900,49805290,853,853,853,853,0
20240628,173800,49805290,853,853,853,853,0
20240628,173700,49805290,853,853,853,853,0
20240628,173600,49805290,853,853,853,853,0
20240628,173500,49805290,853,853,853,853,0
20240628,173400,49805290,853,853,853,853,0
20240628,173300,49805290,853,853,853,853,0
20240628,173200,49805290,853,853,853,853,0
20240628,173100,49805290,853,853,853,853,1000
20240628,173000,49805290,853,853,853,853,0
20240628,172900,49805290,853,853,853,853,0
20240628,172800,49805290,853,853,853,853,0
20240628,172700,49805290,853,853,853,853,0
20240628,172600,49805290,853,853,853,853,0
20240628,172500,49805290,853,853,853,853,0
20240628,172400,49805290,853,853,853,853,0
20240628,172300,49805290,853,853,853,853,0
20240628,172200,49805290,853,853,853,853,0
20240628,172100,49805290,853,853,853,853,0
20240628,172000,49805290,853,853,853,853,0
20240628,171900,49805290,853,853,853,853,0
20240628,171800,49805290,853,853,853,853,0
20240628,171700,49805290,853,853,853,853,0
20240628,171600,49805290,853,853,853,853,0
20240628,171500,49805290,853,853,853,853,0
20240628,171400,49805290,853,853,853,853,0
20240628,171300,49805290,853,853,853,853,0
20240628,171200,49805290,853,853,853,853,0
20240628,171100,49805290,853,853,853,853,0
20240628,171000,49805290,853,853,853,853,0
20240628,170900,49805290,853,853,853,853,0
20240628,170800,49805290,853,853,853,853,0
20240628,170700,49805290,853,853,853,853,0
20240628,170600,49805290,853,853,853,853,0
20240628,170500,49805290,853,853,853,853,0
20240628,170400,49805290,853,853,853,853,0
20240628,170300,49805290,853,853,853,853,0
20240628,170200,49805290,853,853,853,853,0
20240628,170100,49805290,853,853,853,853,1000
20240628,170000,49805290,853,853,853,853,0
20240628,165900,49805290,853,853,853,853,0
20240628,165800,49805290,853,853,853,853,0
20240628,165700,49805290,853,853,853,853,0
20240628,165600,49805290,853,853,853,853,0
20240628,165500,49805290,853,853,853,853,0
20240628,165400,49805290,853,853,853,853,0
20240628,165300,49805290,853,853,853,853,0
20240628,165200,49805290,853,853,853,853,0
20240628,165100,49805290,853,853,853,853,0
20240628,165000,49805290,853,853,853,853,0
20240628,164900,49805290,853,853,853,853,0
20240628,164800,49805290,853,853,853,853,0
20240628,164700,49805290,853,853,853,853,0
20240628,164600,49805290,853,853,853,853,0
20240628,164500,49805290,853,853,853,853,0
20240628,164400,49805290,853,853,853,853,0
20240628,164300,49805290,853,853,853,853,0
20240628,164200,49805290,853,853,853,853,0
20240628,164100,49805290,853,853,853,853,0
20240628,164000,49805290,853,853,853,853,0
20240628,163900,49805290,853,853,853,853,0
20240628,163800,49805290,853,853,853,853,0
20240628,163700,49805290,853,853,853,853,0
20240628,163600,49805290,853,853,853,853,0
20240628,163500,49805290,853,853,853,853,0
20240628,163400,49805290,853,853,853,853,0
20240628,163300,49805290,853,853,853,853,0
20240628,163200,49805290,853,853,853,853,0
20240628,163100,49805290,853,853,853,853,1000
20240628,163000,49805290,853,853,853,853,0
20240628,162900,49805290,853,853,853,853,0
20240628,162800,49805290,853,853,853,853,0
20240628,162700,49805290,853,853,853,853,0
20240628,162600,49805290,853,853,853,853,0
20240628,162500,49805290,853,853,853,853,0
20240628,162400,49805290,853,853,853,853,0
20240628,162300,49805290,853,853,853,853,0
20240628,162200,49805290,853,853,853,853,0
20240628,162100,49805290,853,853,853,853,0
20240628,162000,49805290,853,853,853,853,0
20240628,161900,49805290,853,853,853,853,0
20240628,161800,49805290,853,853,853,853,0
20240628,161700,49805290,853,853,853,853,0
20240628,161600,49805290,853,853,853,853,0
20240628,161500,49805290,853,853,853,853,0
20240628,161400,49805290,853,853,853,853,0
20240628,161300,49805290,853,853,853,853,0
20240628,161200,49805290,853,853,853,853,0
20240628,161100,49805290,853,853,853,853,0
20240628,161000,49805290,853,853,853,853,0
20240628,160900,49805290,853,853,853,853,0
20240628,160800,49805290,853,853,853,853,0
20240628,160700,49805290,853,853,853,853,0
20240628,160600,49805290,853,853,853,853,0
20240628,160500,49805290,853,853,853,853,0
20240628,160400,49805290,853,853,853,853,0
20240628,160300,49805290,853,853,853,853,0
20240628,160200,49805290,853,853,853,853,0
20240628,160100,49805290,853,853,853,853,1000
20240628,160000,49805290,853,853,853,853,0
20240628,155900,49805290,853,853,853,853,0
20240628,155800,49805290,853,853,853,853,0
20240628,155700,49805290,853,853,853,853,0
20240628,155600,49805290,853,853,853,853,0
20240628,155500,49805290,853,853,853,853,0
20240628,155400,49805290,853,853,853,853,0
20240628,155300,49805290,853,853,853,853,0
20240628,155200,49805290,853,853,853,853,0
20240628,155100,49805290,853,853,853,853,0
20240628,155000,49805290,853,853,853,853,0
20240628,154900,49805290,853,853,853,853,0
20240628,154800,49805290,853,853,853,853,0
20240628,154700,49805290,853,853,853,853,0
20240628,154600,49805290,853,853,853,853,0
20240628,154500,49805290,853,853,853,853,0
20240628,154400,49805290,853,853,853,853,0
20240628,154300,49805290,853,853,853,853,0
20240628,154200,49805290,853,853,853,853,0
20240628,154100,49805290,853,853,853,853,0
20240628,154000,49805290,853,853,853,853,0
20240628,153900,49805290,853,853,853,853,0
20240628,153800,49805290,853,853,853,853,0
20240628,153700,49805290,853,853,853,853,0
20240628,153600,49805290,853,853,853,853,0
20240628,153500,49805290,853,853,853,853,0
20240628,153400,49805290,853,853,853,853,0
20240628,153300,49805290,853,853,853,853,0
20240628,153200,49805290,853,853,853,853,0
20240628,153100,49805290,853,853,853,853,1000
20240628,153000,49805290,853,853,853,853,1000
20240628,152900,48952290,845,845,845,845,0
20240628,152800,48952290,845,845,845,845,0
20240628,152700,48952290,845,845,845,845,0
20240628,152600,48952290,845,845,845,845,0
20240628,152500,48952290,845,845,845,845,0
20240628,152400,48952290,845,845,845,845,0
20240628,152300,48952290,845,845,845,845,0
20240628,152200,48952290,845,845,845,845,0
20240628,152100,48952290,845,845,845,845,0
20240628,152000,48952290,845,845,845,845,0
20240628,151900,48952290,845,845,849,845,831
20240628,151800,48250091,845,845,845,845,0
20240628,151700,48250091,845,845,845,845,0
20240628,151600,48250091,845,845,845,845,200
20240628,151500,48081091,850,850,850,850,0
20240628,151400,48081091,850,850,850,850,0
20240628,151300,48081091,850,850,850,850,0
20240628,151200,48081091,850,845,850,845,1357
20240628,151100,46934421,850,846,850,845,276
20240628,151000,46700981,850,850,850,850,0
20240628,150900,46700981,850,850,850,850,29
20240628,150800,46676331,850,850,850,850,0
20240628,150700,46676331,850,850,850,850,0
20240628,150600,46676331,850,847,850,846,24
20240628,150500,46656012,851,851,851,851,0
20240628,150400,46656012,851,851,851,851,0
20240628,150300,46656012,851,851,851,851,1
20240628,150200,46655161,850,850,850,850,1000
20240628,150100,45805161,850,850,850,850,0
20240628,150000,45805161,850,850,850,850,481
20240628,145900,45396311,845,845,845,845,25
20240628,145800,45375186,846,846,846,845,46
20240628,145700,45336303,845,845,845,845,91
20240628,145600,45259408,846,846,846,846,0
20240628,145500,45259408,846,846,846,846,0
20240628,145400,45259408,846,846,846,846,359
20240628,145300,44955694,846,846,846,846,0
20240628,145200,44955694,846,846,846,846,0
20240628,145100,44955694,846,846,846,846,0
20240628,145000,44955694,846,846,846,846,0
20240628,144900,44955694,846,846,846,846,12
20240628,144800,44945542,846,846,846,846,1
20240628,144700,44944696,845,845,845,845,0
20240628,144600,44944696,845,845,845,845,0
20240628,144500,44944696,845,845,845,845,0
20240628,144400,44944696,845,845,845,845,0
20240628,144300,44944696,845,845,845,845,3
20240628,144200,44942161,851,851,851,851,0
20240628,144100,44942161,851,846,851,845,1701
20240628,144000,43504515,845,845,845,845,0
20240628,143900,43504515,845,845,845,845,0
20240628,143800,43504515,845,845,845,845,499
20240628,143700,43082860,845,851,851,845,1011
20240628,143600,42224511,851,851,851,851,0
20240628,143500,42224511,851,851,851,851,292
20240628,143400,41976019,851,851,851,851,0
20240628,143300,41976019,851,850,851,850,70
20240628,143200,41916518,849,849,849,849,0
20240628,143100,41916518,849,849,849,849,0
20240628,143000,41916518,849,849,849,849,0
20240628,142900,41916518,849,849,849,849,2
20240628,142800,41914820,849,849,849,849,0
20240628,142700,41914820,849,849,849,849,0
20240628,142600,41914820,849,849,849,849,0
20240628,142500,41914820,849,849,849,849,0
20240628,142400,41914820,849,849,849,849,7700
20240628,142300,35377520,844,844,844,844,49
20240628,142200,35336164,849,849,849,849,0
20240628,142100,35336164,849,849,849,849,0
20240628,142000,35336164,849,849,849,849,0
20240628,141900,35336164,849,849,849,849,0
20240628,141800,35336164,849,849,849,849,0
20240628,141700,35336164,849,849,849,849,0
20240628,141600,35336164,849,849,849,849,0
20240628,141500,35336164,849,849,849,849,0
20240628,141400,35336164,849,849,849,849,0
20240628,141300,35336164,849,844,849,844,2001
20240628,141200,33647315,849,844,849,844,2702
20240628,141100,31366817,844,844,844,844,0
20240628,141000,31366817,844,844,844,844,0
20240628,140900,31366817,844,844,844,844,1
20240628,140800,31365973,844,844,844,844,0
20240628,140700,31365973,844,844,844,844,0
20240628,140600,31365973,844,844,844,844,0
20240628,140500,31365973,844,844,844,844,0
20240628,140400,31365973,844,844,844,844,0
20240628,140300,31365973,844,844,844,844,0
20240628,140200,31365973,844,844,844,844,676
20240628,140100,30795429,844,844,844,844,0
20240628,140000,30795429,844,844,844,844,500
20240628,135900,30373429,844,844,844,844,0
20240628,135800,30373429,844,844,844,844,0
20240628,135700,30373429,844,844,844,844,0
20240628,135600,30373429,844,844,844,844,0
20240628,135500,30373429,844,844,844,844,20
20240628,135400,30356549,844,844,844,844,0
20240628,135300,30356549,844,844,844,844,0
20240628,135200,30356549,844,844,844,844,24
20240628,135100,30336293,850,850,850,850,0
20240628,135000,30336293,850,850,850,850,0
20240628,134900,30336293,850,850,850,850,0
20240628,134800,30336293,850,850,850,850,0
20240628,134700,30336293,850,850,850,850,0
20240628,134600,30336293,850,850,850,850,0
20240628,134500,30336293,850,850,850,850,0
20240628,134400,30336293,850,850,850,850,0
20240628,134300,30336293,850,850,850,850,0
20240628,134200,30336293,850,850,850,850,0
20240628,134100,30336293,850,850,850,850,0
20240628,134000,30336293,850,850,850,850,0
20240628,133900,30336293,850,850,850,850,0
20240628,133800,30336293,850,850,850,850,0
20240628,133700,30336293,850,850,850,850,0
20240628,133600,30336293,850,850,850,850,500
20240628,133500,29911293,850,850,850,850,0
20240628,133400,29911293,850,850,850,850,0
20240628,133300,29911293,850,850,850,850,0
20240628,133200,29911293,850,850,850,850,0
20240628,133100,29911293,850,850,850,850,1
20240628,133000,29910443,844,845,845,844,11
20240628,132900,29901158,850,850,850,850,0
20240628,132800,29901158,850,846,850,845,9
20240628,132700,29893543,850,850,850,850,0
20240628,132600,29893543,850,850,850,850,0
20240628,132500,29893543,850,850,850,850,0
20240628,132400,29893543,850,850,850,850,0
20240628,132300,29893543,850,850,850,850,10
20240628,132200,29885043,850,850,850,850,0
20240628,132100,29885043,850,850,850,850,1
20240628,132000,29884193,851,851,851,851,0
20240628,131900,29884193,851,848,851,848,20
20240628,131800,29867230,848,848,848,848,119
20240628,131700,29766318,848,848,848,848,2
20240628,131600,29764622,851,851,851,851,0
20240628,131500,29764622,851,851,851,851,0
20240628,131400,29764622,851,851,851,851,0
20240628,131300,29764622,851,851,851,851,0
20240628,131200,29764622,851,851,851,851,0
20240628,131100,29764622,851,851,851,851,0
20240628,131000,29764622,851,851,851,851,0
20240628,130900,29764622,851,851,851,851,0
20240628,130800,29764622,851,851,851,851,0
20240628,130700,29764622,851,851,851,851,0
20240628,130600,29764622,851,851,851,851,0
20240628,130500,29764622,851,851,851,851,0
20240628,130400,29764622,851,851,851,851,0
20240628,130300,29764622,851,851,851,851,0
20240628,130200,29764622,851,851,851,851,0
20240628,130100,29764622,851,851,851,851,0
20240628,130000,29764622,851,851,851,851,100
20240628,125900,29679522,851,851,851,851,0
20240628,125800,29679522,851,851,851,851,0
20240628,125700,29679522,851,851,851,851,0
20240628,125600,29679522,851,851,851,851,0
20240628,125500,29679522,851,848,851,843,5001
20240628,125400,25458119,851,851,851,851,0
20240628,125300,25458119,851,851,851,851,0
20240628,125200,25458119,851,851,851,851,0
20240628,125100,25458119,851,851,851,851,1
20240628,125000,25457268,848,851,851,848,8
20240628,124900,25450463,851,850,851,850,110
20240628,124800,25356953,851,851,851,851,0
20240628,124700,25356953,851,851,851,851,0
20240628,124600,25356953,851,851,851,851,0
20240628,124500,25356953,851,851,851,851,0
20240628,124400,25356953,851,851,851,851,0
20240628,124300,25356953,851,851,851,851,0
20240628,124200,25356953,851,851,851,851,0
20240628,124100,25356953,851,851,851,851,0
20240628,124000,25356953,851,851,851,851,0
20240628,123900,25356953,851,851,851,851,0
20240628,123800,25356953,851,851,851,851,0
20240628,123700,25356953,851,851,851,851,0
20240628,123600,25356953,851,851,851,851,0
20240628,123500,25356953,851,851,851,851,4
20240628,123400,25353549,851,851,851,851,1
20240628,123300,25352698,850,850,850,850,0
20240628,123200,25352698,850,850,850,850,3528
20240628,123100,22353898,850,850,850,850,37
20240628,123000,22322448,850,850,850,850,1
20240628,122900,22321598,847,847,847,847,0
20240628,122800,22321598,847,847,847,847,0
20240628,122700,22321598,847,847,847,847,0
20240628,122600,22321598,847,847,847,847,0
20240628,122500,22321598,847,847,847,847,0
20240628,122400,22321598,847,847,847,847,0
20240628,122300,22321598,847,847,847,847,12
20240628,122200,22311434,850,850,850,850,0
20240628,122100,22311434,850,850,850,850,0
20240628,122000,22311434,850,850,850,850,0
20240628,121900,22311434,850,850,850,850,0
20240628,121800,22311434,850,850,850,850,0
20240628,121700,22311434,850,850,850,850,0
20240628,121600,22311434,850,850,850,850,0
20240628,121500,22311434,850,850,850,850,0
20240628,121400,22311434,850,850,850,850,0
20240628,121300,22311434,850,850,850,850,0
20240628,121200,22311434,850,850,850,850,0
20240628,121100,22311434,850,850,850,850,0
20240628,121000,22311434,850,850,850,850,0
20240628,120900,22311434,850,850,850,850,0
20240628,120800,22311434,850,850,850,850,0
20240628,120700,22311434,850,850,850,850,0
20240628,120600,22311434,850,850,850,850,0
20240628,120500,22311434,850,846,850,846,199
20240628,120400,22143076,846,846,846,846,6
20240628,120300,22138000,849,847,849,847,3289
20240628,120200,19346246,846,846,846,846,1197
20240628,120100,18333584,846,846,846,846,4634
20240628,120000,14413220,846,846,846,846,0
20240628,115900,14413220,846,846,846,846,0
20240628,115800,14413220,846,846,846,846,0
20240628,115700,14413220,846,846,846,846,0
20240628,115600,14413220,846,846,846,846,0
20240628,115500,14413220,846,846,846,846,0
20240628,115400,14413220,846,846,846,846,0
20240628,115300,14413220,846,846,846,846,0
20240628,115200,14413220,846,846,846,846,0
20240628,115100,14413220,846,846,846,846,0
20240628,115000,14413220,846,846,846,846,0
20240628,114900,14413220,846,846,846,846,0
20240628,114800,14413220,846,846,846,846,0
20240628,114700,14413220,846,846,846,846,0
20240628,114600,14413220,846,846,846,846,0
20240628,114500,14413220,846,846,846,846,0
20240628,114400,14413220,846,844,846,844,918
20240628,114300,13638261,844,844,844,844,178
20240628,114200,13488029,840,840,840,840,0
20240628,114100,13488029,840,840,840,840,0
20240628,114000,13488029,840,840,840,840,0
20240628,113900,13488029,840,840,840,840,0
20240628,113800,13488029,840,840,840,840,1
20240628,113700,13487189,844,844,844,844,0
20240628,113600,13487189,844,844,844,844,0
20240628,113500,13487189,844,844,844,844,0
20240628,113400,13487189,844,844,844,844,0
20240628,113300,13487189,844,844,844,844,0
20240628,113200,13487189,844,844,844,844,0
20240628,113100,13487189,844,844,844,844,0
20240628,113000,13487189,844,844,844,844,4
20240628,112900,13483813,844,844,844,844,0
20240628,112800,13483813,844,844,844,844,1
20240628,112700,13482969,844,844,844,844,0
20240628,112600,13482969,844,844,844,844,0
20240628,112500,13482969,844,844,844,844,0
20240628,112400,13482969,844,844,844,844,1
20240628,112300,13482125,838,841,841,836,2051
20240628,112200,11760528,845,845,845,845,0
20240628,112100,11760528,845,845,845,845,0
20240628,112000,11760528,845,845,845,845,0
20240628,111900,11760528,845,845,845,845,0
20240628,111800,11760528,845,845,845,845,2366
20240628,111700,9761258,845,845,845,845,1000
20240628,111600,8916258,845,845,845,845,0
20240628,111500,8916258,845,845,845,845,0
20240628,111400,8916258,845,845,845,845,0
20240628,111300,8916258,845,845,845,845,0
20240628,111200,8916258,845,845,845,845,0
20240628,111100,8916258,845,845,845,845,0
20240628,111000,8916258,845,845,845,845,0
20240628,110900,8916258,845,845,845,845,0
20240628,110800,8916258,845,845,845,845,8
20240628,110700,8909498,846,846,846,846,0
20240628,110600,8909498,846,846,846,846,0
20240628,110500,8909498,846,846,846,846,0
20240628,110400,8909498,846,846,846,846,0
20240628,110300,8909498,846,842,846,842,15
20240628,110200,8896864,846,846,846,846,0
20240628,110100,8896864,846,846,846,846,0
20240628,110000,8896864,846,846,846,846,0
20240628,105900,8896864,846,842,846,842,122
20240628,105800,8794132,843,843,843,843,445
20240628,105700,8418997,847,847,847,847,0
20240628,105600,8418997,847,847,847,847,0
20240628,105500,8418997,847,847,847,847,0
20240628,105400,8418997,847,847,847,847,300
20240628,105300,8164897,847,847,847,847,0
20240628,105200,8164897,847,847,847,847,0
20240628,105100,8164897,847,847,847,847,0
20240628,105000,8164897,847,847,847,847,0
20240628,104900,8164897,847,847,847,847,2
20240628,104800,8163203,847,847,847,847,0
20240628,104700,8163203,847,847,847,847,1
20240628,104600,8162356,848,848,848,848,0
20240628,104500,8162356,848,848,848,848,0
20240628,104400,8162356,848,848,848,848,0
20240628,104300,8162356,848,848,848,848,0
20240628,104200,8162356,848,848,848,848,0
20240628,104100,8162356,848,848,848,848,0
20240628,104000,8162356,848,847,848,847,445
20240628,103900,7785440,848,848,848,848,444
20240628,103800,7408928,848,848,848,848,0
20240628,103700,7408928,848,848,848,848,0
20240628,103600,7408928,848,848,848,848,0
20240628,103500,7408928,848,848,848,848,0
20240628,103400,7408928,848,848,848,848,0
20240628,103300,7408928,848,848,848,848,0
20240628,103200,7408928,848,848,848,848,0
20240628,103100,7408928,848,848,848,848,50
20240628,103000,7366528,840,842,842,840,1000
20240628,102900,6526307,843,843,843,843,0
20240628,102800,6526307,843,843,843,843,0
20240628,102700,6526307,843,849,849,843,60
20240628,102600,6475667,849,849,849,849,0
20240628,102500,6475667,849,849,849,849,0
20240628,102400,6475667,849,849,849,849,3
20240628,102300,6473120,849,849,849,844,7
20240628,102200,6467182,849,849,849,849,1
20240628,102100,6466333,849,849,849,849,0
20240628,102000,6466333,849,849,849,849,0
20240628,101900,6466333,849,849,849,849,0
20240628,101800,6466333,849,849,849,849,0
20240628,101700,6466333,849,849,849,849,0
20240628,101600,6466333,849,849,849,849,0
20240628,101500,6466333,849,849,849,849,0
20240628,101400,6466333,849,849,849,849,0
20240628,101300,6466333,849,846,849,845,29
20240628,101200,6441812,850,850,850,850,33
20240628,101100,6413762,850,850,850,850,0
20240628,101000,6413762,850,846,850,846,201
20240628,100900,6243712,850,850,850,850,0
20240628,100800,6243712,850,850,850,850,1
20240628,100700,6242862,846,846,846,846,34
20240628,100600,6214098,850,850,850,850,0
20240628,100500,6214098,850,850,850,850,0
20240628,100400,6214098,850,850,850,850,0
20240628,100300,6214098,850,850,850,850,1
20240628,100200,6213248,849,849,849,849,359
20240628,100100,5908457,849,849,849,849,8
20240628,100000,5901665,841,841,841,841,0
20240628,095900,5901665,841,841,841,841,0
20240628,095800,5901665,841,841,841,841,0
20240628,095700,5901665,841,843,843,841,520
20240628,095600,5464225,849,849,849,849,1
20240628,095500,5463376,849,849,849,849,1
20240628,095400,5462527,849,849,849,849,0
20240628,095300,5462527,849,849,849,849,0
20240628,095200,5462527,849,849,849,849,0
20240628,095100,5462527,849,849,849,849,0
20240628,095000,5462527,849,849,849,849,0
20240628,094900,5462527,849,849,849,849,1
20240628,094800,5461678,849,849,849,849,0
20240628,094700,5461678,849,849,849,849,0
20240628,094600,5461678,849,849,849,849,0
20240628,094500,5461678,849,843,849,842,139
20240628,094400,5344308,850,850,850,850,1
20240628,094300,5343458,849,849,849,849,30
20240628,094200,5317988,850,850,850,850,0
20240628,094100,5317988,850,850,850,850,0
20240628,094000,5317988,850,850,850,850,0
20240628,093900,5317988,850,850,850,850,0
20240628,093800,5317988,850,850,850,850,60
20240628,093700,5266988,850,850,850,850,0
20240628,093600,5266988,850,850,850,850,0
20240628,093500,5266988,850,849,850,849,1047
20240628,093400,4377366,850,850,850,850,0
20240628,093300,4377366,850,849,850,849,474
20240628,093200,3974939,849,849,849,849,8
20240628,093100,3968147,849,849,849,849,0
20240628,093000,3968147,849,849,849,849,0
20240628,092900,3968147,849,849,849,849,0
20240628,092800,3968147,849,848,849,848,56
20240628,092700,3920658,840,840,840,840,1739
20240628,092600,2459898,841,841,841,841,0
20240628,092500,2459898,841,841,841,841,245
20240628,092400,2253853,849,849,849,849,0
20240628,092300,2253853,849,849,849,849,0
20240628,092200,2253853,849,849,849,849,0
20240628,092100,2253853,849,849,849,849,1060
20240628,092000,1353913,849,849,849,849,0
20240628,091900,1353913,849,849,849,849,0
20240628,091800,1353913,849,847,849,847,2
20240628,091700,1352217,837,843,848,837,350
20240628,091600,1057146,843,843,843,843,0
20240628,091500,1057146,843,843,843,843,0
20240628,091400,1057146,843,843,843,843,0
20240628,091300,1057146,843,843,843,843,1
20240628,091200,1056303,836,841,841,836,852
20240628,091100,342607,841,841,841,841,136
20240628,091000,228231,841,841,841,841,100
20240628,090900,144131,844,844,844,844,0
20240628,090800,144131,844,844,844,844,0
20240628,090700,144131,844,843,844,843,22
20240628,090600,125583,843,843,843,843,1
20240628,090500,124740,844,844,844,844,31
20240628,090400,98576,844,844,844,844,0
20240628,090300,98576,844,844,844,844,0
20240628,090200,98576,844,844,844,844,4
20240628,090100,95200,850,850,850,850,0
20240628,090000,95200,850,850,850,850,112