KissMeData/032580/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191700,388471244,1528,1528,1528,1528,9938
20240628,191600,388471244,1528,1528,1528,1528,0
20240628,191500,388471244,1528,1528,1528,1528,0
20240628,191400,388471244,1528,1528,1528,1528,0
20240628,191300,388471244,1528,1528,1528,1528,0
20240628,191200,388471244,1528,1528,1528,1528,0
20240628,191100,388471244,1528,1528,1528,1528,0
20240628,191000,388471244,1528,1528,1528,1528,0
20240628,190900,388471244,1528,1528,1528,1528,0
20240628,190800,388471244,1528,1528,1528,1528,0
20240628,190700,388471244,1528,1528,1528,1528,0
20240628,190600,388471244,1528,1528,1528,1528,0
20240628,190500,388471244,1528,1528,1528,1528,0
20240628,190400,388471244,1528,1528,1528,1528,0
20240628,190300,388471244,1528,1528,1528,1528,0
20240628,190200,388471244,1528,1528,1528,1528,0
20240628,190100,388471244,1528,1528,1528,1528,0
20240628,190000,388471244,1528,1528,1528,1528,0
20240628,185900,388471244,1528,1528,1528,1528,0
20240628,185800,388471244,1528,1528,1528,1528,0
20240628,185700,388471244,1528,1528,1528,1528,0
20240628,185600,388471244,1528,1528,1528,1528,0
20240628,185500,388471244,1528,1528,1528,1528,0
20240628,185400,388471244,1528,1528,1528,1528,0
20240628,185300,388471244,1528,1528,1528,1528,0
20240628,185200,388471244,1528,1528,1528,1528,0
20240628,185100,388471244,1528,1528,1528,1528,0
20240628,185000,388471244,1528,1528,1528,1528,0
20240628,184900,388471244,1528,1528,1528,1528,0
20240628,184800,388471244,1528,1528,1528,1528,0
20240628,184700,388471244,1528,1528,1528,1528,9938
20240628,184600,388471244,1528,1528,1528,1528,0
20240628,184500,388471244,1528,1528,1528,1528,0
20240628,184400,388471244,1528,1528,1528,1528,0
20240628,184300,388471244,1528,1528,1528,1528,0
20240628,184200,388471244,1528,1528,1528,1528,0
20240628,184100,388471244,1528,1528,1528,1528,0
20240628,184000,388471244,1528,1528,1528,1528,0
20240628,183900,388471244,1528,1528,1528,1528,0
20240628,183800,388471244,1528,1528,1528,1528,0
20240628,183700,388471244,1528,1528,1528,1528,0
20240628,183600,388471244,1528,1528,1528,1528,0
20240628,183500,388471244,1528,1528,1528,1528,0
20240628,183400,388471244,1528,1528,1528,1528,0
20240628,183300,388471244,1528,1528,1528,1528,0
20240628,183200,388471244,1528,1528,1528,1528,0
20240628,183100,388471244,1528,1528,1528,1528,0
20240628,183000,388471244,1528,1528,1528,1528,0
20240628,182900,388471244,1528,1528,1528,1528,0
20240628,182800,388471244,1528,1528,1528,1528,0
20240628,182700,388471244,1528,1528,1528,1528,0
20240628,182600,388471244,1528,1528,1528,1528,0
20240628,182500,388471244,1528,1528,1528,1528,0
20240628,182400,388471244,1528,1528,1528,1528,0
20240628,182300,388471244,1528,1528,1528,1528,0
20240628,182200,388471244,1528,1528,1528,1528,0
20240628,182100,388471244,1528,1528,1528,1528,0
20240628,182000,388471244,1528,1528,1528,1528,0
20240628,181900,388471244,1528,1528,1528,1528,0
20240628,181800,388471244,1528,1528,1528,1528,0
20240628,181700,388471244,1528,1528,1528,1528,9938
20240628,181600,388471244,1528,1528,1528,1528,0
20240628,181500,388471244,1528,1528,1528,1528,0
20240628,181400,388471244,1528,1528,1528,1528,0
20240628,181300,388471244,1528,1528,1528,1528,0
20240628,181200,388471244,1528,1528,1528,1528,0
20240628,181100,388471244,1528,1528,1528,1528,0
20240628,181000,388471244,1528,1528,1528,1528,0
20240628,180900,388471244,1528,1528,1528,1528,0
20240628,180800,388471244,1528,1528,1528,1528,0
20240628,180700,388471244,1528,1528,1528,1528,0
20240628,180600,388471244,1528,1528,1528,1528,0
20240628,180500,388471244,1528,1528,1528,1528,0
20240628,180400,388471244,1528,1528,1528,1528,0
20240628,180300,388471244,1528,1528,1528,1528,0
20240628,180200,388471244,1528,1528,1528,1528,0
20240628,180100,388471244,1528,1528,1528,1528,0
20240628,180000,388471244,1528,1528,1528,1528,0
20240628,175900,388471244,1528,1528,1528,1528,0
20240628,175800,388471244,1528,1528,1528,1528,0
20240628,175700,388471244,1528,1528,1528,1528,0
20240628,175600,388471244,1528,1528,1528,1528,0
20240628,175500,388471244,1528,1528,1528,1528,0
20240628,175400,388471244,1528,1528,1528,1528,0
20240628,175300,388471244,1528,1528,1528,1528,0
20240628,175200,388471244,1528,1528,1528,1528,0
20240628,175100,388471244,1528,1528,1528,1528,0
20240628,175000,388471244,1528,1528,1528,1528,0
20240628,174900,388471244,1528,1528,1528,1528,0
20240628,174800,388471244,1528,1528,1528,1528,0
20240628,174700,388471244,1528,1528,1528,1528,9938
20240628,174600,388471244,1528,1528,1528,1528,0
20240628,174500,388471244,1528,1528,1528,1528,0
20240628,174400,388471244,1528,1528,1528,1528,0
20240628,174300,388471244,1528,1528,1528,1528,0
20240628,174200,388471244,1528,1528,1528,1528,0
20240628,174100,388471244,1528,1528,1528,1528,0
20240628,174000,388471244,1528,1528,1528,1528,0
20240628,173900,388471244,1528,1528,1528,1528,0
20240628,173800,388471244,1528,1528,1528,1528,0
20240628,173700,388471244,1528,1528,1528,1528,0
20240628,173600,388471244,1528,1528,1528,1528,0
20240628,173500,388471244,1528,1528,1528,1528,0
20240628,173400,388471244,1528,1528,1528,1528,0
20240628,173300,388471244,1528,1528,1528,1528,0
20240628,173200,388471244,1528,1528,1528,1528,0
20240628,173100,388471244,1528,1528,1528,1528,0
20240628,173000,388471244,1528,1528,1528,1528,0
20240628,172900,388471244,1528,1528,1528,1528,0
20240628,172800,388471244,1528,1528,1528,1528,0
20240628,172700,388471244,1528,1528,1528,1528,0
20240628,172600,388471244,1528,1528,1528,1528,0
20240628,172500,388471244,1528,1528,1528,1528,0
20240628,172400,388471244,1528,1528,1528,1528,0
20240628,172300,388471244,1528,1528,1528,1528,0
20240628,172200,388471244,1528,1528,1528,1528,0
20240628,172100,388471244,1528,1528,1528,1528,0
20240628,172000,388471244,1528,1528,1528,1528,0
20240628,171900,388471244,1528,1528,1528,1528,0
20240628,171800,388471244,1528,1528,1528,1528,0
20240628,171700,388471244,1528,1528,1528,1528,9938
20240628,171600,388471244,1528,1528,1528,1528,0
20240628,171500,388471244,1528,1528,1528,1528,0
20240628,171400,388471244,1528,1528,1528,1528,0
20240628,171300,388471244,1528,1528,1528,1528,0
20240628,171200,388471244,1528,1528,1528,1528,0
20240628,171100,388471244,1528,1528,1528,1528,0
20240628,171000,388471244,1528,1528,1528,1528,0
20240628,170900,388471244,1528,1528,1528,1528,0
20240628,170800,388471244,1528,1528,1528,1528,0
20240628,170700,388471244,1528,1528,1528,1528,0
20240628,170600,388471244,1528,1528,1528,1528,0
20240628,170500,388471244,1528,1528,1528,1528,0
20240628,170400,388471244,1528,1528,1528,1528,0
20240628,170300,388471244,1528,1528,1528,1528,0
20240628,170200,388471244,1528,1528,1528,1528,0
20240628,170100,388471244,1528,1528,1528,1528,0
20240628,170000,388471244,1528,1528,1528,1528,0
20240628,165900,388471244,1528,1528,1528,1528,0
20240628,165800,388471244,1528,1528,1528,1528,0
20240628,165700,388471244,1528,1528,1528,1528,0
20240628,165600,388471244,1528,1528,1528,1528,0
20240628,165500,388471244,1528,1528,1528,1528,0
20240628,165400,388471244,1528,1528,1528,1528,0
20240628,165300,388471244,1528,1528,1528,1528,0
20240628,165200,388471244,1528,1528,1528,1528,0
20240628,165100,388471244,1528,1528,1528,1528,0
20240628,165000,388471244,1528,1528,1528,1528,0
20240628,164900,388471244,1528,1528,1528,1528,0
20240628,164800,388471244,1528,1528,1528,1528,0
20240628,164700,388471244,1528,1528,1528,1528,9938
20240628,164600,388471244,1528,1528,1528,1528,0
20240628,164500,388471244,1528,1528,1528,1528,0
20240628,164400,388471244,1528,1528,1528,1528,0
20240628,164300,388471244,1528,1528,1528,1528,0
20240628,164200,388471244,1528,1528,1528,1528,0
20240628,164100,388471244,1528,1528,1528,1528,0
20240628,164000,388471244,1528,1528,1528,1528,0
20240628,163900,388471244,1528,1528,1528,1528,0
20240628,163800,388471244,1528,1528,1528,1528,0
20240628,163700,388471244,1528,1528,1528,1528,0
20240628,163600,388471244,1528,1528,1528,1528,0
20240628,163500,388471244,1528,1528,1528,1528,0
20240628,163400,388471244,1528,1528,1528,1528,0
20240628,163300,388471244,1528,1528,1528,1528,0
20240628,163200,388471244,1528,1528,1528,1528,0
20240628,163100,388471244,1528,1528,1528,1528,0
20240628,163000,388471244,1528,1528,1528,1528,0
20240628,162900,388471244,1528,1528,1528,1528,0
20240628,162800,388471244,1528,1528,1528,1528,0
20240628,162700,388471244,1528,1528,1528,1528,0
20240628,162600,388471244,1528,1528,1528,1528,0
20240628,162500,388471244,1528,1528,1528,1528,0
20240628,162400,388471244,1528,1528,1528,1528,0
20240628,162300,388471244,1528,1528,1528,1528,0
20240628,162200,388471244,1528,1528,1528,1528,0
20240628,162100,388471244,1528,1528,1528,1528,0
20240628,162000,388471244,1528,1528,1528,1528,0
20240628,161900,388471244,1528,1528,1528,1528,0
20240628,161800,388471244,1528,1528,1528,1528,0
20240628,161700,388471244,1528,1528,1528,1528,9938
20240628,161600,388471244,1528,1528,1528,1528,0
20240628,161500,388471244,1528,1528,1528,1528,0
20240628,161400,388471244,1528,1528,1528,1528,0
20240628,161300,388471244,1528,1528,1528,1528,0
20240628,161200,388471244,1528,1528,1528,1528,0
20240628,161100,388471244,1528,1528,1528,1528,0
20240628,161000,388471244,1528,1528,1528,1528,0
20240628,160900,388471244,1528,1528,1528,1528,0
20240628,160800,388471244,1528,1528,1528,1528,0
20240628,160700,388471244,1528,1528,1528,1528,0
20240628,160600,388471244,1528,1528,1528,1528,0
20240628,160500,388471244,1528,1528,1528,1528,0
20240628,160400,388471244,1528,1528,1528,1528,0
20240628,160300,388471244,1528,1528,1528,1528,0
20240628,160200,388471244,1528,1528,1528,1528,0
20240628,160100,388471244,1528,1528,1528,1528,0
20240628,160000,388471244,1528,1528,1528,1528,0
20240628,155900,388471244,1528,1528,1528,1528,0
20240628,155800,388471244,1528,1528,1528,1528,0
20240628,155700,388471244,1528,1528,1528,1528,0
20240628,155600,388471244,1528,1528,1528,1528,0
20240628,155500,388471244,1528,1528,1528,1528,0
20240628,155400,388471244,1528,1528,1528,1528,0
20240628,155300,388471244,1528,1528,1528,1528,0
20240628,155200,388471244,1528,1528,1528,1528,0
20240628,155100,388471244,1528,1528,1528,1528,0
20240628,155000,388471244,1528,1528,1528,1528,0
20240628,154900,388471244,1528,1528,1528,1528,0
20240628,154800,388471244,1528,1528,1528,1528,0
20240628,154700,388471244,1528,1528,1528,1528,9938
20240628,154600,388471244,1528,1528,1528,1528,0
20240628,154500,388471244,1528,1528,1528,1528,0
20240628,154400,388471244,1528,1528,1528,1528,0
20240628,154300,388471244,1528,1528,1528,1528,0
20240628,154200,388471244,1528,1528,1528,1528,0
20240628,154100,388471244,1528,1528,1528,1528,0
20240628,154000,388471244,1528,1528,1528,1528,0
20240628,153900,388471244,1528,1528,1528,1528,0
20240628,153800,388471244,1528,1528,1528,1528,0
20240628,153700,388471244,1528,1528,1528,1528,0
20240628,153600,388471244,1528,1528,1528,1528,0
20240628,153500,388471244,1528,1528,1528,1528,0
20240628,153400,388471244,1528,1528,1528,1528,0
20240628,153300,388471244,1528,1528,1528,1528,0
20240628,153200,388471244,1528,1528,1528,1528,0
20240628,153100,388471244,1528,1528,1528,1528,0
20240628,153000,388471244,1528,1528,1528,1528,9938
20240628,152900,373285980,1535,1535,1535,1535,0
20240628,152800,373285980,1535,1535,1535,1535,0
20240628,152700,373285980,1535,1535,1535,1535,0
20240628,152600,373285980,1535,1535,1535,1535,0
20240628,152500,373285980,1535,1535,1535,1535,0
20240628,152400,373285980,1535,1535,1535,1535,0
20240628,152300,373285980,1535,1535,1535,1535,0
20240628,152200,373285980,1535,1535,1535,1535,0
20240628,152100,373285980,1535,1535,1535,1535,0
20240628,152000,373285980,1535,1535,1535,1535,0
20240628,151900,373285980,1535,1535,1535,1535,237
20240628,151800,372922185,1535,1535,1535,1535,10
20240628,151700,372906835,1535,1535,1535,1535,0
20240628,151600,372906835,1535,1535,1535,1535,0
20240628,151500,372906835,1535,1531,1535,1531,18
20240628,151400,372879261,1529,1531,1531,1529,803
20240628,151300,371650868,1531,1530,1531,1529,1003
20240628,151200,370116349,1531,1531,1531,1531,280
20240628,151100,369687669,1535,1535,1535,1535,0
20240628,151000,369687669,1535,1535,1535,1535,0
20240628,150900,369687669,1535,1530,1535,1530,502
20240628,150800,368919594,1535,1530,1535,1530,866
20240628,150700,367594604,1535,1535,1535,1530,1937
20240628,150600,364630412,1535,1535,1535,1535,0
20240628,150500,364630412,1535,1533,1535,1531,1832
20240628,150400,361824032,1533,1537,1537,1533,101
20240628,150300,361669195,1533,1537,1537,1533,760
20240628,150200,360501115,1537,1537,1537,1537,0
20240628,150100,360501115,1537,1533,1537,1533,57
20240628,150000,360413522,1533,1537,1537,1533,505
20240628,145900,359639341,1538,1538,1538,1538,4
20240628,145800,359633189,1532,1533,1533,1532,2000
20240628,145700,356569005,1532,1532,1532,1532,0
20240628,145600,356569005,1532,1532,1532,1532,0
20240628,145500,356569005,1532,1533,1534,1532,3468
20240628,145400,351253611,1534,1534,1534,1534,430
20240628,145300,350593991,1534,1534,1534,1534,0
20240628,145200,350593991,1534,1539,1539,1534,208
20240628,145100,350274869,1538,1538,1538,1538,0
20240628,145000,350274869,1538,1538,1538,1538,3
20240628,144900,350270255,1533,1533,1533,1533,1000
20240628,144800,348737255,1532,1532,1532,1532,0
20240628,144700,348737255,1532,1533,1533,1532,1006
20240628,144600,347195292,1535,1535,1535,1535,41
20240628,144500,347132357,1537,1537,1537,1537,501
20240628,144400,346362320,1541,1541,1541,1541,0
20240628,144300,346362320,1541,1541,1541,1541,0
20240628,144200,346362320,1541,1541,1541,1541,0
20240628,144100,346362320,1541,1541,1541,1541,1
20240628,144000,346360779,1539,1539,1539,1539,0
20240628,143900,346360779,1539,1539,1539,1539,10
20240628,143800,346345389,1541,1541,1541,1541,40
20240628,143700,346283749,1541,1541,1541,1541,52
20240628,143600,346203617,1533,1533,1533,1533,0
20240628,143500,346203617,1533,1541,1541,1533,11
20240628,143400,346186674,1532,1532,1532,1532,0
20240628,143300,346186674,1532,1540,1540,1532,24000
20240628,143200,309348805,1545,1545,1545,1545,1
20240628,143100,309347260,1537,1537,1537,1537,0
20240628,143000,309347260,1537,1546,1546,1537,21
20240628,142900,309314974,1546,1545,1546,1545,159
20240628,142800,309069318,1537,1537,1537,1537,1
20240628,142700,309067781,1545,1537,1545,1537,450
20240628,142600,308376123,1538,1541,1541,1537,10474
20240628,142500,292263976,1546,1546,1546,1546,3
20240628,142400,292259338,1545,1545,1545,1545,0
20240628,142300,292259338,1545,1545,1545,1545,1624
20240628,142200,289750258,1544,1544,1544,1544,245
20240628,142100,289371978,1544,1541,1544,1541,45
20240628,142000,289302630,1540,1540,1540,1540,0
20240628,141900,289302630,1540,1540,1540,1540,3
20240628,141800,289298010,1544,1544,1544,1544,1
20240628,141700,289296466,1540,1540,1540,1540,0
20240628,141600,289296466,1540,1542,1542,1540,1134
20240628,141500,287549008,1542,1542,1544,1542,2003
20240628,141400,284460376,1545,1545,1545,1545,1000
20240628,141300,282915376,1545,1545,1545,1545,0
20240628,141200,282915376,1545,1545,1545,1545,0
20240628,141100,282915376,1545,1545,1545,1545,0
20240628,141000,282915376,1545,1545,1545,1545,0
20240628,140900,282915376,1545,1545,1545,1545,0
20240628,140800,282915376,1545,1545,1545,1545,5
20240628,140700,282907651,1543,1543,1543,1543,0
20240628,140600,282907651,1543,1543,1543,1543,0
20240628,140500,282907651,1543,1543,1543,1543,0
20240628,140400,282907651,1543,1543,1543,1543,141
20240628,140300,282690088,1543,1543,1543,1543,159
20240628,140200,282444751,1543,1543,1543,1543,190
20240628,140100,282151581,1543,1543,1543,1543,0
20240628,140000,282151581,1543,1542,1543,1542,31
20240628,135900,282103778,1543,1543,1543,1543,108
20240628,135800,281937134,1543,1545,1545,1543,973
20240628,135700,280434723,1546,1546,1546,1546,0
20240628,135600,280434723,1546,1546,1546,1546,1
20240628,135500,280433177,1546,1545,1546,1545,1364
20240628,135400,278325197,1545,1545,1545,1545,0
20240628,135300,278325197,1545,1545,1545,1545,0
20240628,135200,278325197,1545,1545,1545,1545,1170
20240628,135100,276517547,1545,1545,1545,1545,0
20240628,135000,276517547,1545,1543,1545,1543,44
20240628,134900,276449648,1542,1542,1542,1542,7522
20240628,134800,264850724,1542,1542,1542,1542,0
20240628,134700,264850724,1542,1542,1542,1542,2
20240628,134600,264847640,1540,1540,1540,1540,0
20240628,134500,264847640,1540,1540,1540,1540,0
20240628,134400,264847640,1540,1540,1540,1540,3755
20240628,134300,259064940,1540,1540,1540,1540,0
20240628,134200,259064940,1540,1540,1540,1540,0
20240628,134100,259064940,1540,1540,1540,1539,163
20240628,134000,258813982,1540,1540,1540,1540,0
20240628,133900,258813982,1540,1540,1540,1540,0
20240628,133800,258813982,1540,1540,1540,1540,0
20240628,133700,258813982,1540,1540,1540,1539,603
20240628,133600,257885395,1540,1540,1540,1540,320
20240628,133500,257392595,1542,1542,1542,1542,0
20240628,133400,257392595,1542,1542,1542,1542,0
20240628,133300,257392595,1542,1540,1542,1540,57
20240628,133200,257304807,1542,1542,1542,1542,1
20240628,133100,257303265,1538,1542,1542,1538,4791
20240628,133000,249932499,1542,1542,1542,1542,354
20240628,132900,249386631,1542,1542,1542,1542,0
20240628,132800,249386631,1542,1542,1542,1542,0
20240628,132700,249386631,1542,1542,1542,1542,0
20240628,132600,249386631,1542,1540,1542,1540,1706
20240628,132500,246759387,1540,1540,1540,1540,0
20240628,132400,246759387,1540,1540,1540,1540,0
20240628,132300,246759387,1540,1538,1540,1538,21
20240628,132200,246727087,1540,1540,1540,1540,50
20240628,132100,246650087,1540,1540,1540,1540,65
20240628,132000,246549987,1540,1540,1540,1540,0
20240628,131900,246549987,1540,1540,1540,1540,1325
20240628,131800,244509487,1540,1540,1540,1540,0
20240628,131700,244509487,1540,1540,1540,1540,1
20240628,131600,244507947,1536,1540,1540,1536,1001
20240628,131500,242970407,1539,1539,1539,1539,198
20240628,131400,242665685,1539,1539,1539,1539,500
20240628,131300,241896185,1539,1539,1539,1539,1200
20240628,131200,240049385,1539,1539,1539,1539,1300
20240628,131100,238048685,1539,1539,1539,1539,2
20240628,131000,238045607,1535,1535,1535,1535,301
20240628,130900,237583572,1539,1539,1539,1539,0
20240628,130800,237583572,1539,1539,1539,1539,193
20240628,130700,237286545,1539,1539,1539,1539,0
20240628,130600,237286545,1539,1539,1539,1539,4
20240628,130500,237280389,1535,1535,1535,1535,0
20240628,130400,237280389,1535,1535,1535,1535,0
20240628,130300,237280389,1535,1535,1535,1535,6
20240628,130200,237271179,1535,1535,1535,1535,0
20240628,130100,237271179,1535,1535,1535,1535,0
20240628,130000,237271179,1535,1535,1535,1535,1
20240628,125900,237269644,1535,1540,1540,1535,856
20240628,125800,235955404,1540,1540,1540,1540,200
20240628,125700,235647404,1534,1534,1534,1534,0
20240628,125600,235647404,1534,1534,1534,1534,0
20240628,125500,235647404,1534,1534,1534,1534,0
20240628,125400,235647404,1534,1534,1534,1534,0
20240628,125300,235647404,1534,1534,1534,1534,979
20240628,125200,234145618,1540,1540,1540,1540,0
20240628,125100,234145618,1540,1540,1540,1540,0
20240628,125000,234145618,1540,1540,1540,1540,0
20240628,124900,234145618,1540,1538,1540,1534,6400
20240628,124800,224317138,1540,1540,1540,1540,0
20240628,124700,224317138,1540,1540,1540,1540,0
20240628,124600,224317138,1540,1540,1540,1540,0
20240628,124500,224317138,1540,1540,1540,1540,0
20240628,124400,224317138,1540,1540,1540,1540,0
20240628,124300,224317138,1540,1540,1540,1540,50
20240628,124200,224240138,1540,1540,1540,1540,0
20240628,124100,224240138,1540,1540,1540,1540,0
20240628,124000,224240138,1540,1540,1540,1540,0
20240628,123900,224240138,1540,1540,1540,1540,0
20240628,123800,224240138,1540,1540,1540,1540,101
20240628,123700,224084598,1540,1540,1540,1540,0
20240628,123600,224084598,1540,1540,1540,1540,0
20240628,123500,224084598,1540,1540,1540,1540,0
20240628,123400,224084598,1540,1540,1540,1540,0
20240628,123300,224084598,1540,1540,1540,1540,0
20240628,123200,224084598,1540,1540,1540,1540,0
20240628,123100,224084598,1540,1540,1540,1540,0
20240628,123000,224084598,1540,1540,1540,1540,0
20240628,122900,224084598,1540,1540,1540,1540,1
20240628,122800,224083058,1537,1537,1537,1537,1000
20240628,122700,222546058,1540,1540,1540,1540,0
20240628,122600,222546058,1540,1540,1540,1540,0
20240628,122500,222546058,1540,1540,1540,1540,41
20240628,122400,222482918,1540,1540,1540,1540,1
20240628,122300,222481378,1537,1537,1537,1537,20
20240628,122200,222450638,1537,1537,1537,1537,100
20240628,122100,222296938,1541,1541,1541,1541,0
20240628,122000,222296938,1541,1541,1541,1541,0
20240628,121900,222296938,1541,1541,1541,1541,0
20240628,121800,222296938,1541,1541,1541,1541,0
20240628,121700,222296938,1541,1541,1541,1541,0
20240628,121600,222296938,1541,1541,1541,1541,1001
20240628,121500,220754397,1541,1540,1541,1540,1679
20240628,121400,218168736,1540,1540,1540,1540,0
20240628,121300,218168736,1540,1540,1540,1540,10
20240628,121200,218153336,1540,1540,1540,1540,0
20240628,121100,218153336,1540,1540,1540,1540,0
20240628,121000,218153336,1540,1540,1540,1540,0
20240628,120900,218153336,1540,1540,1540,1540,0
20240628,120800,218153336,1540,1540,1540,1540,0
20240628,120700,218153336,1540,1540,1540,1540,0
20240628,120600,218153336,1540,1540,1540,1540,0
20240628,120500,218153336,1540,1540,1540,1540,0
20240628,120400,218153336,1540,1540,1540,1540,0
20240628,120300,218153336,1540,1540,1540,1540,1
20240628,120200,218151796,1540,1537,1540,1537,1001
20240628,120100,216613256,1537,1537,1537,1537,0
20240628,120000,216613256,1537,1537,1537,1537,5
20240628,115900,216605571,1540,1540,1540,1540,0
20240628,115800,216605571,1540,1540,1540,1540,10
20240628,115700,216590171,1534,1534,1534,1534,0
20240628,115600,216590171,1534,1534,1534,1534,0
20240628,115500,216590171,1534,1534,1534,1534,1
20240628,115400,216588637,1540,1534,1540,1534,564
20240628,115300,215723431,1534,1535,1535,1534,4800
20240628,115200,208358231,1535,1534,1535,1534,4344
20240628,115100,201694532,1535,1535,1535,1535,2315
20240628,115000,198141007,1535,1534,1535,1534,1473
20240628,114900,195881424,1534,1534,1534,1534,0
20240628,114800,195881424,1534,1535,1535,1534,1003
20240628,114700,194342819,1534,1534,1534,1534,1000
20240628,114600,192808819,1534,1534,1534,1534,0
20240628,114500,192808819,1534,1534,1534,1534,0
20240628,114400,192808819,1534,1534,1534,1534,1000
20240628,114300,191274819,1534,1534,1534,1534,303
20240628,114200,190810017,1535,1535,1535,1535,0
20240628,114100,190810017,1535,1535,1535,1535,0
20240628,114000,190810017,1535,1535,1535,1535,2000
20240628,113900,187740017,1535,1535,1535,1535,400
20240628,113800,187126017,1535,1535,1535,1535,200
20240628,113700,186819017,1534,1534,1534,1534,0
20240628,113600,186819017,1534,1535,1535,1534,1205
20240628,113500,184970542,1535,1535,1535,1535,0
20240628,113400,184970542,1535,1535,1535,1535,23
20240628,113300,184935237,1535,1535,1535,1535,102
20240628,113200,184778667,1535,1535,1535,1535,6
20240628,113100,184769457,1535,1535,1535,1535,1000
20240628,113000,183234457,1535,1535,1535,1534,6
20240628,112900,183225248,1535,1535,1535,1535,0
20240628,112800,183225248,1535,1535,1535,1535,1142
20240628,112700,181472278,1535,1535,1535,1535,0
20240628,112600,181472278,1535,1535,1535,1535,2
20240628,112500,181469208,1535,1534,1535,1534,2641
20240628,112400,177416781,1535,1534,1535,1534,202
20240628,112300,177106911,1534,1534,1534,1534,2800
20240628,112200,172811711,1535,1535,1535,1535,579
20240628,112100,171922946,1535,1535,1535,1535,2
20240628,112000,171919876,1535,1535,1535,1535,0
20240628,111900,171919876,1535,1535,1535,1535,0
20240628,111800,171919876,1535,1535,1535,1535,1276
20240628,111700,169961216,1538,1538,1538,1538,3000
20240628,111600,165347216,1540,1540,1540,1540,0
20240628,111500,165347216,1540,1540,1540,1540,0
20240628,111400,165347216,1540,1535,1540,1535,129
20240628,111300,165149187,1540,1540,1540,1540,0
20240628,111200,165149187,1540,1540,1540,1540,0
20240628,111100,165149187,1540,1540,1540,1540,0
20240628,111000,165149187,1540,1536,1540,1534,2481
20240628,110900,161341659,1542,1542,1542,1542,0
20240628,110800,161341659,1542,1542,1542,1542,0
20240628,110700,161341659,1542,1542,1542,1542,0
20240628,110600,161341659,1542,1542,1542,1542,142
20240628,110500,161122695,1542,1542,1542,1542,0
20240628,110400,161122695,1542,1542,1542,1542,0
20240628,110300,161122695,1542,1542,1542,1542,0
20240628,110200,161122695,1542,1542,1542,1542,1
20240628,110100,161121153,1542,1542,1542,1542,0
20240628,110000,161121153,1542,1542,1542,1542,0
20240628,105900,161121153,1542,1542,1542,1542,0
20240628,105800,161121153,1542,1542,1542,1542,3
20240628,105700,161116527,1534,1542,1542,1534,7
20240628,105600,161105757,1542,1535,1542,1535,653
20240628,105500,160103381,1535,1536,1536,1535,7000
20240628,105400,149357706,1536,1536,1536,1536,0
20240628,105300,149357706,1536,1536,1536,1536,918
20240628,105200,147947658,1536,1536,1536,1536,737
20240628,105100,146815626,1537,1538,1538,1537,1385
20240628,105000,144686212,1538,1539,1539,1538,1111
20240628,104900,142976683,1539,1540,1540,1539,177
20240628,104800,142704193,1541,1541,1541,1541,596
20240628,104700,141785757,1541,1539,1541,1539,2000
20240628,104600,138706419,1538,1538,1538,1538,5
20240628,104500,138698729,1539,1538,1539,1538,2
20240628,104400,138695652,1538,1538,1538,1538,133
20240628,104300,138491098,1538,1538,1538,1538,0
20240628,104200,138491098,1538,1538,1538,1538,98
20240628,104100,138340374,1538,1538,1538,1538,2
20240628,104000,138337298,1538,1538,1538,1538,11
20240628,103900,138320380,1538,1538,1538,1538,250
20240628,103800,137935880,1538,1538,1538,1538,227
20240628,103700,137586754,1539,1539,1539,1539,0
20240628,103600,137586754,1539,1539,1539,1539,1
20240628,103500,137585215,1538,1538,1538,1538,1000
20240628,103400,136047215,1538,1538,1538,1538,0
20240628,103300,136047215,1538,1538,1538,1538,700
20240628,103200,134970615,1538,1538,1538,1538,199
20240628,103100,134664553,1538,1537,1538,1537,644
20240628,103000,133674424,1535,1535,1535,1535,301
20240628,102900,133212389,1536,1536,1536,1536,800
20240628,102800,131983589,1536,1535,1536,1535,35
20240628,102700,131929859,1536,1535,1536,1535,8
20240628,102600,131917576,1536,1536,1536,1536,0
20240628,102500,131917576,1536,1536,1536,1536,5
20240628,102400,131909896,1535,1535,1535,1535,700
20240628,102300,130835396,1535,1535,1535,1535,30
20240628,102200,130789346,1535,1535,1535,1535,500
20240628,102100,130021846,1535,1535,1535,1535,0
20240628,102000,130021846,1535,1536,1536,1535,10737
20240628,101900,113539418,1536,1536,1536,1536,0
20240628,101800,113539418,1536,1536,1536,1536,0
20240628,101700,113539418,1536,1536,1536,1536,0
20240628,101600,113539418,1536,1537,1537,1536,4
20240628,101500,113533272,1537,1537,1537,1537,0
20240628,101400,113533272,1537,1537,1537,1537,0
20240628,101300,113533272,1537,1535,1537,1535,1001
20240628,101200,111996735,1535,1537,1537,1535,2121
20240628,101100,108739989,1539,1539,1539,1539,1
20240628,101000,108738450,1538,1538,1538,1538,0
20240628,100900,108738450,1538,1538,1538,1538,0
20240628,100800,108738450,1538,1538,1538,1538,1108
20240628,100700,107034346,1539,1539,1539,1539,0
20240628,100600,107034346,1539,1539,1539,1539,109
20240628,100500,106866595,1540,1540,1540,1540,100
20240628,100400,106712595,1540,1540,1540,1540,6
20240628,100300,106703355,1540,1538,1540,1538,164
20240628,100200,106450923,1538,1538,1538,1538,76
20240628,100100,106334035,1536,1536,1536,1536,722
20240628,100000,105225043,1537,1538,1538,1537,132
20240628,095900,105022126,1539,1540,1540,1539,16
20240628,095800,104997501,1540,1539,1540,1539,27
20240628,095700,104955946,1537,1538,1539,1537,11
20240628,095600,104939036,1537,1537,1537,1537,1043
20240628,095500,103335945,1536,1536,1536,1536,49
20240628,095400,103260681,1536,1536,1536,1536,503
20240628,095300,102488073,1535,1535,1535,1535,0
20240628,095200,102488073,1535,1535,1535,1535,0
20240628,095100,102488073,1535,1535,1535,1535,0
20240628,095000,102488073,1535,1535,1536,1535,501
20240628,094900,101719036,1535,1535,1535,1534,626
20240628,094800,100758326,1535,1535,1535,1535,14
20240628,094700,100736836,1535,1535,1535,1535,1
20240628,094600,100735301,1535,1535,1535,1535,340
20240628,094500,100213401,1535,1535,1535,1534,720
20240628,094400,99108431,1536,1536,1536,1536,701
20240628,094300,98031695,1536,1536,1536,1536,2
20240628,094200,98028623,1536,1536,1536,1536,5
20240628,094100,98020943,1534,1534,1536,1534,2283
20240628,094000,94518755,1536,1534,1536,1534,6
20240628,093900,94509545,1535,1535,1536,1535,7587
20240628,093800,82863496,1536,1536,1536,1536,1
20240628,093700,82861960,1536,1539,1539,1536,1100
20240628,093600,81170560,1539,1539,1539,1539,1
20240628,093500,81169021,1536,1536,1536,1536,1003
20240628,093400,79628413,1540,1540,1540,1540,0
20240628,093300,79628413,1540,1540,1540,1540,0
20240628,093200,79628413,1540,1540,1540,1540,0
20240628,093100,79628413,1540,1540,1540,1540,0
20240628,093000,79628413,1540,1540,1540,1540,102
20240628,092900,79471333,1540,1537,1540,1536,701
20240628,092800,78394537,1540,1540,1540,1540,6
20240628,092700,78385297,1540,1540,1540,1540,2
20240628,092600,78382217,1536,1535,1540,1535,878
20240628,092500,77034146,1540,1536,1540,1536,2051
20240628,092400,73883806,1537,1537,1540,1537,1001
20240628,092300,72345266,1540,1541,1541,1540,35
20240628,092200,72291364,1542,1542,1542,1542,2
20240628,092100,72288280,1542,1542,1542,1542,10
20240628,092000,72272860,1541,1541,1541,1541,2
20240628,091900,72269778,1542,1542,1542,1542,0
20240628,091800,72269778,1542,1542,1542,1542,0
20240628,091700,72269778,1542,1536,1542,1535,4003
20240628,091600,66123218,1542,1536,1542,1536,1514
20240628,091500,63797702,1542,1541,1542,1536,2926
20240628,091400,59301524,1541,1541,1541,1541,5
20240628,091300,59293819,1542,1537,1542,1537,401
20240628,091200,58676977,1543,1537,1543,1536,669
20240628,091100,57649366,1542,1542,1542,1542,186
20240628,091000,57362554,1536,1537,1537,1536,1000
20240628,090900,55825966,1543,1543,1543,1543,0
20240628,090800,55825966,1543,1543,1544,1543,400
20240628,090700,55208589,1544,1544,1544,1544,10
20240628,090600,55193149,1544,1545,1545,1543,31
20240628,090500,55145287,1545,1542,1545,1536,3904
20240628,090400,49130614,1546,1546,1546,1546,0
20240628,090300,49130614,1546,1542,1546,1542,697
20240628,090200,48055814,1542,1542,1542,1542,3
20240628,090100,48051188,1535,1542,1542,1535,23673
20240628,090000,11686008,1542,1536,1542,1536,7608