KissMeData/065650/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,194500,1732984865,1240,1240,1240,1240,126160
20240927,194400,1732984865,1240,1240,1240,1240,0
20240927,194300,1732984865,1240,1240,1240,1240,0
20240927,194200,1732984865,1240,1240,1240,1240,0
20240927,194100,1732984865,1240,1240,1240,1240,0
20240927,194000,1732984865,1240,1240,1240,1240,0
20240927,193900,1732984865,1240,1240,1240,1240,0
20240927,193800,1732984865,1240,1240,1240,1240,0
20240927,193700,1732984865,1240,1240,1240,1240,0
20240927,193600,1732984865,1240,1240,1240,1240,0
20240927,193500,1732984865,1240,1240,1240,1240,0
20240927,193400,1732984865,1240,1240,1240,1240,0
20240927,193300,1732984865,1240,1240,1240,1240,0
20240927,193200,1732984865,1240,1240,1240,1240,0
20240927,193100,1732984865,1240,1240,1240,1240,0
20240927,193000,1732984865,1240,1240,1240,1240,0
20240927,192900,1732984865,1240,1240,1240,1240,0
20240927,192800,1732984865,1240,1240,1240,1240,0
20240927,192700,1732984865,1240,1240,1240,1240,0
20240927,192600,1732984865,1240,1240,1240,1240,0
20240927,192500,1732984865,1240,1240,1240,1240,0
20240927,192400,1732984865,1240,1240,1240,1240,0
20240927,192300,1732984865,1240,1240,1240,1240,0
20240927,192200,1732984865,1240,1240,1240,1240,0
20240927,192100,1732984865,1240,1240,1240,1240,0
20240927,192000,1732984865,1240,1240,1240,1240,0
20240927,191900,1732984865,1240,1240,1240,1240,0
20240927,191800,1732984865,1240,1240,1240,1240,0
20240927,191700,1732984865,1240,1240,1240,1240,0
20240927,191600,1732984865,1240,1240,1240,1240,0
20240927,191500,1732984865,1240,1240,1240,1240,126160
20240927,191400,1732984865,1240,1240,1240,1240,0
20240927,191300,1732984865,1240,1240,1240,1240,0
20240927,191200,1732984865,1240,1240,1240,1240,0
20240927,191100,1732984865,1240,1240,1240,1240,0
20240927,191000,1732984865,1240,1240,1240,1240,0
20240927,190900,1732984865,1240,1240,1240,1240,0
20240927,190800,1732984865,1240,1240,1240,1240,0
20240927,190700,1732984865,1240,1240,1240,1240,0
20240927,190600,1732984865,1240,1240,1240,1240,0
20240927,190500,1732984865,1240,1240,1240,1240,0
20240927,190400,1732984865,1240,1240,1240,1240,0
20240927,190300,1732984865,1240,1240,1240,1240,0
20240927,190200,1732984865,1240,1240,1240,1240,0
20240927,190100,1732984865,1240,1240,1240,1240,0
20240927,190000,1732984865,1240,1240,1240,1240,0
20240927,185900,1732984865,1240,1240,1240,1240,0
20240927,185800,1732984865,1240,1240,1240,1240,0
20240927,185700,1732984865,1240,1240,1240,1240,0
20240927,185600,1732984865,1240,1240,1240,1240,0
20240927,185500,1732984865,1240,1240,1240,1240,0
20240927,185400,1732984865,1240,1240,1240,1240,0
20240927,185300,1732984865,1240,1240,1240,1240,0
20240927,185200,1732984865,1240,1240,1240,1240,0
20240927,185100,1732984865,1240,1240,1240,1240,0
20240927,185000,1732984865,1240,1240,1240,1240,0
20240927,184900,1732984865,1240,1240,1240,1240,0
20240927,184800,1732984865,1240,1240,1240,1240,0
20240927,184700,1732984865,1240,1240,1240,1240,0
20240927,184600,1732984865,1240,1240,1240,1240,0
20240927,184500,1732984865,1240,1240,1240,1240,126160
20240927,184400,1732984865,1240,1240,1240,1240,0
20240927,184300,1732984865,1240,1240,1240,1240,0
20240927,184200,1732984865,1240,1240,1240,1240,0
20240927,184100,1732984865,1240,1240,1240,1240,0
20240927,184000,1732984865,1240,1240,1240,1240,0
20240927,183900,1732984865,1240,1240,1240,1240,0
20240927,183800,1732984865,1240,1240,1240,1240,0
20240927,183700,1732984865,1240,1240,1240,1240,0
20240927,183600,1732984865,1240,1240,1240,1240,0
20240927,183500,1732984865,1240,1240,1240,1240,0
20240927,183400,1732984865,1240,1240,1240,1240,0
20240927,183300,1732984865,1240,1240,1240,1240,0
20240927,183200,1732984865,1240,1240,1240,1240,0
20240927,183100,1732984865,1240,1240,1240,1240,0
20240927,183000,1732984865,1240,1240,1240,1240,0
20240927,182900,1732984865,1240,1240,1240,1240,0
20240927,182800,1732984865,1240,1240,1240,1240,0
20240927,182700,1732984865,1240,1240,1240,1240,0
20240927,182600,1732984865,1240,1240,1240,1240,0
20240927,182500,1732984865,1240,1240,1240,1240,0
20240927,182400,1732984865,1240,1240,1240,1240,0
20240927,182300,1732984865,1240,1240,1240,1240,0
20240927,182200,1732984865,1240,1240,1240,1240,0
20240927,182100,1732984865,1240,1240,1240,1240,0
20240927,182000,1732984865,1240,1240,1240,1240,0
20240927,181900,1732984865,1240,1240,1240,1240,0
20240927,181800,1732984865,1240,1240,1240,1240,0
20240927,181700,1732984865,1240,1240,1240,1240,0
20240927,181600,1732984865,1240,1240,1240,1240,0
20240927,181500,1732984865,1240,1240,1240,1240,126160
20240927,181400,1732984865,1240,1240,1240,1240,0
20240927,181300,1732984865,1240,1240,1240,1240,0
20240927,181200,1732984865,1240,1240,1240,1240,0
20240927,181100,1732984865,1240,1240,1240,1240,0
20240927,181000,1732984865,1240,1240,1240,1240,0
20240927,180900,1732984865,1240,1240,1240,1240,0
20240927,180800,1732984865,1240,1240,1240,1240,0
20240927,180700,1732984865,1240,1240,1240,1240,0
20240927,180600,1732984865,1240,1240,1240,1240,0
20240927,180500,1732984865,1240,1240,1240,1240,0
20240927,180400,1732984865,1240,1240,1240,1240,0
20240927,180300,1732984865,1240,1240,1240,1240,0
20240927,180200,1732984865,1240,1240,1240,1240,0
20240927,180100,1732984865,1240,1240,1240,1240,0
20240927,180000,1732984865,1240,1240,1240,1240,0
20240927,175900,1732984865,1240,1240,1240,1240,0
20240927,175800,1732984865,1240,1240,1240,1240,0
20240927,175700,1732984865,1240,1240,1240,1240,0
20240927,175600,1732984865,1240,1240,1240,1240,0
20240927,175500,1732984865,1240,1240,1240,1240,0
20240927,175400,1732984865,1240,1240,1240,1240,0
20240927,175300,1732984865,1240,1240,1240,1240,0
20240927,175200,1732984865,1240,1240,1240,1240,0
20240927,175100,1732984865,1240,1240,1240,1240,0
20240927,175000,1732984865,1240,1240,1240,1240,0
20240927,174900,1732984865,1240,1240,1240,1240,0
20240927,174800,1732984865,1240,1240,1240,1240,0
20240927,174700,1732984865,1240,1240,1240,1240,0
20240927,174600,1732984865,1240,1240,1240,1240,0
20240927,174500,1732984865,1240,1240,1240,1240,126160
20240927,174400,1732984865,1240,1240,1240,1240,0
20240927,174300,1732984865,1240,1240,1240,1240,0
20240927,174200,1732984865,1240,1240,1240,1240,0
20240927,174100,1732984865,1240,1240,1240,1240,0
20240927,174000,1732984865,1240,1240,1240,1240,0
20240927,173900,1732984865,1240,1240,1240,1240,0
20240927,173800,1732984865,1240,1240,1240,1240,0
20240927,173700,1732984865,1240,1240,1240,1240,0
20240927,173600,1732984865,1240,1240,1240,1240,0
20240927,173500,1732984865,1240,1240,1240,1240,0
20240927,173400,1732984865,1240,1240,1240,1240,0
20240927,173300,1732984865,1240,1240,1240,1240,0
20240927,173200,1732984865,1240,1240,1240,1240,0
20240927,173100,1732984865,1240,1240,1240,1240,0
20240927,173000,1732984865,1240,1240,1240,1240,0
20240927,172900,1732984865,1240,1240,1240,1240,0
20240927,172800,1732984865,1240,1240,1240,1240,0
20240927,172700,1732984865,1240,1240,1240,1240,0
20240927,172600,1732984865,1240,1240,1240,1240,0
20240927,172500,1732984865,1240,1240,1240,1240,0
20240927,172400,1732984865,1240,1240,1240,1240,0
20240927,172300,1732984865,1240,1240,1240,1240,0
20240927,172200,1732984865,1240,1240,1240,1240,0
20240927,172100,1732984865,1240,1240,1240,1240,0
20240927,172000,1732984865,1240,1240,1240,1240,0
20240927,171900,1732984865,1240,1240,1240,1240,0
20240927,171800,1732984865,1240,1240,1240,1240,0
20240927,171700,1732984865,1240,1240,1240,1240,0
20240927,171600,1732984865,1240,1240,1240,1240,0
20240927,171500,1732984865,1240,1240,1240,1240,126160
20240927,171400,1732984865,1240,1240,1240,1240,0
20240927,171300,1732984865,1240,1240,1240,1240,0
20240927,171200,1732984865,1240,1240,1240,1240,0
20240927,171100,1732984865,1240,1240,1240,1240,0
20240927,171000,1732984865,1240,1240,1240,1240,0
20240927,170900,1732984865,1240,1240,1240,1240,0
20240927,170800,1732984865,1240,1240,1240,1240,0
20240927,170700,1732984865,1240,1240,1240,1240,0
20240927,170600,1732984865,1240,1240,1240,1240,0
20240927,170500,1732984865,1240,1240,1240,1240,0
20240927,170400,1732984865,1240,1240,1240,1240,0
20240927,170300,1732984865,1240,1240,1240,1240,0
20240927,170200,1732984865,1240,1240,1240,1240,0
20240927,170100,1732984865,1240,1240,1240,1240,0
20240927,170000,1732984865,1240,1240,1240,1240,0
20240927,165900,1732984865,1240,1240,1240,1240,0
20240927,165800,1732984865,1240,1240,1240,1240,0
20240927,165700,1732984865,1240,1240,1240,1240,0
20240927,165600,1732984865,1240,1240,1240,1240,0
20240927,165500,1732984865,1240,1240,1240,1240,0
20240927,165400,1732984865,1240,1240,1240,1240,0
20240927,165300,1732984865,1240,1240,1240,1240,0
20240927,165200,1732984865,1240,1240,1240,1240,0
20240927,165100,1732984865,1240,1240,1240,1240,0
20240927,165000,1732984865,1240,1240,1240,1240,0
20240927,164900,1732984865,1240,1240,1240,1240,0
20240927,164800,1732984865,1240,1240,1240,1240,0
20240927,164700,1732984865,1240,1240,1240,1240,0
20240927,164600,1732984865,1240,1240,1240,1240,0
20240927,164500,1732984865,1240,1240,1240,1240,126160
20240927,164400,1732984865,1240,1240,1240,1240,0
20240927,164300,1732984865,1240,1240,1240,1240,0
20240927,164200,1732984865,1240,1240,1240,1240,0
20240927,164100,1732984865,1240,1240,1240,1240,0
20240927,164000,1732984865,1240,1240,1240,1240,0
20240927,163900,1732984865,1240,1240,1240,1240,0
20240927,163800,1732984865,1240,1240,1240,1240,0
20240927,163700,1732984865,1240,1240,1240,1240,0
20240927,163600,1732984865,1240,1240,1240,1240,0
20240927,163500,1732984865,1240,1240,1240,1240,0
20240927,163400,1732984865,1240,1240,1240,1240,0
20240927,163300,1732984865,1240,1240,1240,1240,0
20240927,163200,1732984865,1240,1240,1240,1240,0
20240927,163100,1732984865,1240,1240,1240,1240,0
20240927,163000,1732984865,1240,1240,1240,1240,0
20240927,162900,1732984865,1240,1240,1240,1240,0
20240927,162800,1732984865,1240,1240,1240,1240,0
20240927,162700,1732984865,1240,1240,1240,1240,0
20240927,162600,1732984865,1240,1240,1240,1240,0
20240927,162500,1732984865,1240,1240,1240,1240,0
20240927,162400,1732984865,1240,1240,1240,1240,0
20240927,162300,1732984865,1240,1240,1240,1240,0
20240927,162200,1732984865,1240,1240,1240,1240,0
20240927,162100,1732984865,1240,1240,1240,1240,0
20240927,162000,1732984865,1240,1240,1240,1240,0
20240927,161900,1732984865,1240,1240,1240,1240,0
20240927,161800,1732984865,1240,1240,1240,1240,0
20240927,161700,1732984865,1240,1240,1240,1240,0
20240927,161600,1732984865,1240,1240,1240,1240,0
20240927,161500,1732984865,1240,1240,1240,1240,126160
20240927,161400,1732984865,1240,1240,1240,1240,0
20240927,161300,1732984865,1240,1240,1240,1240,0
20240927,161200,1732984865,1240,1240,1240,1240,0
20240927,161100,1732984865,1240,1240,1240,1240,0
20240927,161000,1732984865,1240,1240,1240,1240,0
20240927,160900,1732984865,1240,1240,1240,1240,0
20240927,160800,1732984865,1240,1240,1240,1240,0
20240927,160700,1732984865,1240,1240,1240,1240,0
20240927,160600,1732984865,1240,1240,1240,1240,0
20240927,160500,1732984865,1240,1240,1240,1240,0
20240927,160400,1732984865,1240,1240,1240,1240,0
20240927,160300,1732984865,1240,1240,1240,1240,0
20240927,160200,1732984865,1240,1240,1240,1240,0
20240927,160100,1732984865,1240,1240,1240,1240,0
20240927,160000,1732984865,1240,1240,1240,1240,0
20240927,155900,1732984865,1240,1240,1240,1240,0
20240927,155800,1732984865,1240,1240,1240,1240,0
20240927,155700,1732984865,1240,1240,1240,1240,0
20240927,155600,1732984865,1240,1240,1240,1240,0
20240927,155500,1732984865,1240,1240,1240,1240,0
20240927,155400,1732984865,1240,1240,1240,1240,0
20240927,155300,1732984865,1240,1240,1240,1240,0
20240927,155200,1732984865,1240,1240,1240,1240,0
20240927,155100,1732984865,1240,1240,1240,1240,0
20240927,155000,1732984865,1240,1240,1240,1240,0
20240927,154900,1732984865,1240,1240,1240,1240,0
20240927,154800,1732984865,1240,1240,1240,1240,0
20240927,154700,1732984865,1240,1240,1240,1240,0
20240927,154600,1732984865,1240,1240,1240,1240,0
20240927,154500,1732984865,1240,1240,1240,1240,126160
20240927,154400,1732984865,1240,1240,1240,1240,0
20240927,154300,1732984865,1240,1240,1240,1240,0
20240927,154200,1732984865,1240,1240,1240,1240,0
20240927,154100,1732984865,1240,1240,1240,1240,0
20240927,154000,1732984865,1240,1240,1240,1240,0
20240927,153900,1732984865,1240,1240,1240,1240,0
20240927,153800,1732984865,1240,1240,1240,1240,0
20240927,153700,1732984865,1240,1240,1240,1240,0
20240927,153600,1732984865,1240,1240,1240,1240,0
20240927,153500,1732984865,1240,1240,1240,1240,0
20240927,153400,1732984865,1240,1240,1240,1240,0
20240927,153300,1732984865,1240,1240,1240,1240,0
20240927,153200,1732984865,1240,1240,1240,1240,0
20240927,153100,1732984865,1240,1240,1240,1240,0
20240927,153000,1732984865,1240,1240,1240,1240,126160
20240927,152900,1576546465,1250,1250,1250,1250,0
20240927,152800,1576546465,1250,1250,1250,1250,0
20240927,152700,1576546465,1250,1250,1250,1250,0
20240927,152600,1576546465,1250,1250,1250,1250,0
20240927,152500,1576546465,1250,1250,1250,1250,0
20240927,152400,1576546465,1250,1250,1250,1250,0
20240927,152300,1576546465,1250,1250,1250,1250,0
20240927,152200,1576546465,1250,1250,1250,1250,0
20240927,152100,1576546465,1250,1250,1250,1250,0
20240927,152000,1576546465,1250,1250,1250,1250,0
20240927,151900,1576546465,1250,1209,1250,1192,46275
20240927,151800,1519881706,1193,1206,1213,1193,30937
20240927,151700,1482454851,1207,1209,1209,1196,4120
20240927,151600,1477503952,1208,1206,1208,1206,205
20240927,151500,1477256522,1206,1196,1206,1196,8
20240927,151400,1477246894,1207,1207,1207,1207,50
20240927,151300,1477186544,1208,1203,1208,1203,550
20240927,151200,1476523834,1198,1201,1203,1198,337
20240927,151100,1476119800,1198,1198,1198,1198,80
20240927,151000,1476023960,1198,1201,1201,1190,1218
20240927,150900,1474565572,1211,1213,1213,1211,203
20240927,150800,1474319539,1202,1207,1214,1202,4708
20240927,150700,1468609772,1201,1203,1203,1201,3808
20240927,150600,1464032461,1218,1218,1218,1218,0
20240927,150500,1464032461,1218,1206,1220,1206,60183
20240927,150400,1390689002,1207,1192,1207,1192,40085
20240927,150300,1342538173,1195,1192,1195,1192,480
20240927,150200,1341965623,1193,1193,1193,1193,0
20240927,150100,1341965623,1193,1193,1193,1193,904
20240927,150000,1340887151,1193,1193,1193,1193,19
20240927,145900,1340864484,1194,1193,1194,1189,4823
20240927,145800,1335126344,1195,1193,1195,1193,36
20240927,145700,1335083330,1195,1195,1195,1195,10
20240927,145600,1335071380,1196,1196,1196,1196,5
20240927,145500,1335065400,1196,1189,1196,1189,5925
20240927,145400,1328014645,1189,1197,1197,1188,855
20240927,145300,1326996174,1197,1196,1197,1196,12
20240927,145200,1326981815,1198,1198,1198,1198,0
20240927,145100,1326981815,1198,1198,1198,1198,1
20240927,145000,1326980617,1195,1195,1195,1195,20
20240927,144900,1326956717,1198,1198,1198,1198,1
20240927,144800,1326955519,1197,1197,1197,1197,0
20240927,144700,1326955519,1197,1197,1197,1197,0
20240927,144600,1326955519,1197,1197,1197,1197,169
20240927,144500,1326753226,1198,1195,1198,1195,6
20240927,144400,1326746053,1190,1190,1190,1190,1198
20240927,144300,1325320433,1190,1190,1190,1190,0
20240927,144200,1325320433,1190,1190,1190,1186,216
20240927,144100,1325064096,1190,1190,1190,1183,6343
20240927,144000,1317553991,1190,1186,1190,1185,1881
20240927,143900,1315324975,1190,1190,1190,1190,15
20240927,143800,1315307125,1190,1190,1190,1187,100
20240927,143700,1315188407,1187,1187,1187,1187,1455
20240927,143600,1313461322,1187,1187,1187,1187,547
20240927,143500,1312812033,1184,1190,1190,1184,6659
20240927,143400,1304903233,1190,1190,1190,1190,560
20240927,143300,1304236833,1190,1190,1190,1190,150
20240927,143200,1304058333,1190,1187,1190,1187,126
20240927,143100,1303908756,1184,1190,1190,1184,1765
20240927,143000,1301816636,1190,1186,1190,1186,928
20240927,142900,1300715988,1186,1185,1190,1185,609
20240927,142800,1299994188,1185,1190,1190,1184,7395
20240927,142700,1291231785,1186,1190,1190,1186,1814
20240927,142600,1289079522,1190,1189,1190,1185,1210
20240927,142500,1287644697,1189,1186,1189,1184,6186
20240927,142400,1280313707,1190,1197,1197,1187,6168
20240927,142300,1272974587,1191,1199,1199,1189,14033
20240927,142200,1256278440,1201,1200,1201,1200,70
20240927,142100,1256194439,1200,1199,1200,1199,19144
20240927,142000,1233221649,1195,1202,1202,1189,12476
20240927,141900,1218379369,1202,1199,1202,1199,5558
20240927,141800,1211711147,1199,1198,1199,1198,3268
20240927,141700,1207795821,1189,1190,1190,1189,768
20240927,141600,1206881986,1199,1199,1199,1199,8514
20240927,141500,1196673700,1199,1192,1199,1185,5855
20240927,141400,1189708124,1199,1190,1199,1179,2657
20240927,141300,1186549673,1184,1191,1191,1184,25921
20240927,141200,1155837949,1193,1199,1199,1193,267
20240927,141100,1155518818,1197,1196,1197,1186,21439
20240927,141000,1130027047,1193,1195,1195,1189,11078
20240927,140900,1116818090,1195,1195,1206,1192,6826
20240927,140800,1108663069,1198,1203,1203,1194,23700
20240927,140700,1080296267,1208,1209,1210,1195,33113
20240927,140600,1040480483,1210,1218,1219,1210,6101
20240927,140500,1033096763,1219,1211,1219,1209,8507
20240927,140400,1022781126,1220,1220,1221,1209,23995
20240927,140300,993738631,1221,1229,1229,1214,11083
20240927,140200,980257147,1223,1228,1243,1215,27391
20240927,140100,946611517,1228,1212,1232,1211,33547
20240927,140000,905545882,1213,1237,1254,1207,88599
20240927,135900,797077349,1244,1228,1246,1228,15108
20240927,135800,778340583,1237,1237,1237,1223,12158
20240927,135700,763401053,1237,1253,1260,1237,21777
20240927,135600,736186034,1253,1246,1258,1246,82254
20240927,135500,633297807,1247,1237,1248,1236,3006
20240927,135400,629555232,1236,1245,1245,1236,4894
20240927,135300,623476106,1243,1239,1245,1235,10344
20240927,135200,610640432,1242,1245,1255,1238,21513
20240927,135100,583895037,1245,1234,1276,1234,226738
20240927,135000,300846397,1232,1230,1232,1230,15790
20240927,134900,281396423,1232,1229,1232,1229,39626
20240927,134800,232656211,1222,1233,1235,1222,16393
20240927,134700,212507216,1232,1222,1232,1222,42647
20240927,134600,160117928,1222,1220,1222,1220,5484
20240927,134500,153421260,1220,1220,1220,1220,0
20240927,134400,153421260,1220,1220,1220,1220,0
20240927,134300,153421260,1220,1220,1220,1220,0
20240927,134200,153421260,1220,1220,1220,1220,0
20240927,134100,153421260,1220,1220,1220,1220,0
20240927,134000,153421260,1220,1220,1220,1220,0
20240927,133900,153421260,1220,1220,1220,1220,0
20240927,133800,153421260,1220,1220,1220,1220,0
20240927,133700,153421260,1220,1220,1220,1220,10
20240927,133600,153409060,1221,1221,1221,1221,0
20240927,133500,153409060,1221,1222,1222,1218,54
20240927,133400,153343281,1219,1219,1219,1219,0
20240927,133300,153343281,1219,1219,1219,1219,0
20240927,133200,153343281,1219,1219,1219,1219,0
20240927,133100,153343281,1219,1219,1219,1219,70
20240927,133000,153257951,1219,1219,1219,1219,18
20240927,132900,153236009,1219,1222,1222,1219,23
20240927,132800,153207933,1222,1222,1222,1222,5
20240927,132700,153201823,1222,1222,1222,1222,10
20240927,132600,153189603,1222,1222,1222,1222,10
20240927,132500,153177383,1222,1222,1222,1222,970
20240927,132400,151992043,1222,1222,1222,1222,10
20240927,132300,151979823,1222,1222,1222,1222,10
20240927,132200,151967603,1222,1221,1222,1221,7201
20240927,132100,143167982,1222,1222,1222,1222,100
20240927,132000,143045782,1222,1222,1222,1222,10
20240927,131900,143033562,1222,1221,1222,1221,104
20240927,131800,142906488,1222,1221,1222,1221,2275
20240927,131700,140126448,1222,1222,1222,1222,5
20240927,131600,140120338,1222,1222,1222,1222,30
20240927,131500,140083678,1222,1222,1222,1222,24
20240927,131400,140054350,1222,1222,1222,1221,2461
20240927,131300,137047308,1222,1222,1222,1222,25
20240927,131200,137016758,1222,1222,1222,1222,5
20240927,131100,137010648,1222,1222,1222,1222,200
20240927,131000,136766248,1222,1222,1222,1222,300
20240927,130900,136399648,1224,1224,1224,1224,0
20240927,130800,136399648,1224,1221,1224,1221,5001
20240927,130700,130293424,1221,1225,1230,1221,7471
20240927,130600,121137956,1224,1216,1224,1215,42111
20240927,130500,69786292,1216,1216,1216,1215,30
20240927,130400,69749817,1215,1216,1216,1215,20
20240927,130300,69725502,1216,1215,1216,1214,11147
20240927,130200,56181914,1215,1215,1215,1215,3874
20240927,130100,51475004,1215,1215,1215,1215,0
20240927,130000,51475004,1215,1214,1215,1214,105
20240927,125900,51347529,1215,1215,1215,1215,5
20240927,125800,51341454,1214,1214,1214,1214,100
20240927,125700,51220054,1215,1215,1215,1215,0
20240927,125600,51220054,1215,1215,1215,1215,0
20240927,125500,51220054,1215,1215,1215,1215,0
20240927,125400,51220054,1215,1215,1215,1215,10
20240927,125300,51207904,1215,1215,1215,1215,10
20240927,125200,51195754,1215,1215,1215,1215,0
20240927,125100,51195754,1215,1215,1215,1215,10
20240927,125000,51183604,1215,1215,1215,1215,0
20240927,124900,51183604,1215,1215,1215,1215,0
20240927,124800,51183604,1215,1215,1215,1215,60
20240927,124700,51110704,1215,1215,1215,1215,10
20240927,124600,51098554,1215,1215,1215,1215,10
20240927,124500,51086404,1215,1215,1215,1215,1000
20240927,124400,49871404,1215,1215,1215,1215,10
20240927,124300,49859254,1215,1215,1215,1215,0
20240927,124200,49859254,1215,1215,1215,1215,0
20240927,124100,49859254,1215,1215,1215,1215,0
20240927,124000,49859254,1215,1215,1215,1215,8
20240927,123900,49849534,1215,1214,1215,1214,13
20240927,123800,49833740,1215,1215,1215,1215,0
20240927,123700,49833740,1215,1215,1215,1215,400
20240927,123600,49347740,1215,1215,1215,1215,0
20240927,123500,49347740,1215,1215,1215,1215,0
20240927,123400,49347740,1215,1215,1215,1215,0
20240927,123300,49347740,1215,1215,1215,1215,4
20240927,123200,49342880,1215,1215,1215,1215,4
20240927,123100,49338020,1212,1212,1212,1212,3046
20240927,123000,45646268,1211,1212,1212,1211,354
20240927,122900,45217328,1215,1215,1215,1215,0
20240927,122800,45217328,1215,1215,1215,1215,0
20240927,122700,45217328,1215,1215,1215,1215,0
20240927,122600,45217328,1215,1215,1215,1215,15
20240927,122500,45199103,1215,1215,1215,1215,1345
20240927,122400,43564928,1215,1215,1215,1215,0
20240927,122300,43564928,1215,1215,1215,1215,0
20240927,122200,43564928,1215,1215,1215,1215,2
20240927,122100,43562498,1215,1215,1215,1215,0
20240927,122000,43562498,1215,1215,1215,1215,0
20240927,121900,43562498,1215,1215,1215,1215,0
20240927,121800,43562498,1215,1215,1215,1215,0
20240927,121700,43562498,1215,1215,1215,1215,0
20240927,121600,43562498,1215,1215,1215,1215,0
20240927,121500,43562498,1215,1215,1215,1215,0
20240927,121400,43562498,1215,1215,1215,1215,0
20240927,121300,43562498,1215,1215,1215,1215,0
20240927,121200,43562498,1215,1215,1215,1215,0
20240927,121100,43562498,1215,1215,1215,1215,0
20240927,121000,43562498,1215,1215,1215,1215,0
20240927,120900,43562498,1215,1215,1215,1215,0
20240927,120800,43562498,1215,1215,1215,1215,0
20240927,120700,43562498,1215,1215,1215,1215,0
20240927,120600,43562498,1215,1215,1215,1215,9
20240927,120500,43551563,1214,1214,1214,1214,0
20240927,120400,43551563,1214,1214,1214,1214,0
20240927,120300,43551563,1214,1214,1215,1214,4476
20240927,120200,38113388,1214,1214,1214,1214,0
20240927,120100,38113388,1214,1214,1214,1214,0
20240927,120000,38113388,1214,1214,1214,1214,0
20240927,115900,38113388,1214,1214,1214,1214,0
20240927,115800,38113388,1214,1214,1214,1214,0
20240927,115700,38113388,1214,1214,1214,1214,16
20240927,115600,38093964,1214,1214,1214,1214,0
20240927,115500,38093964,1214,1214,1214,1214,4
20240927,115400,38089108,1215,1215,1215,1215,0
20240927,115300,38089108,1215,1215,1215,1215,0
20240927,115200,38089108,1215,1215,1215,1215,0
20240927,115100,38089108,1215,1215,1215,1215,0
20240927,115000,38089108,1215,1215,1215,1215,0
20240927,114900,38089108,1215,1214,1215,1214,4000
20240927,114800,33229208,1215,1215,1215,1215,0
20240927,114700,33229208,1215,1215,1215,1215,0
20240927,114600,33229208,1215,1215,1215,1215,0
20240927,114500,33229208,1215,1215,1215,1215,0
20240927,114400,33229208,1215,1215,1215,1215,0
20240927,114300,33229208,1215,1215,1215,1215,0
20240927,114200,33229208,1215,1215,1215,1215,0
20240927,114100,33229208,1215,1215,1215,1215,0
20240927,114000,33229208,1215,1215,1215,1215,0
20240927,113900,33229208,1215,1215,1215,1215,0
20240927,113800,33229208,1215,1215,1215,1215,0
20240927,113700,33229208,1215,1215,1215,1215,0
20240927,113600,33229208,1215,1215,1215,1215,0
20240927,113500,33229208,1215,1215,1215,1215,0
20240927,113400,33229208,1215,1215,1215,1215,0
20240927,113300,33229208,1215,1215,1215,1215,0
20240927,113200,33229208,1215,1215,1215,1215,0
20240927,113100,33229208,1215,1215,1215,1215,5
20240927,113000,33223133,1214,1214,1214,1214,0
20240927,112900,33223133,1214,1214,1214,1214,1715
20240927,112800,31141123,1214,1214,1214,1214,0
20240927,112700,31141123,1214,1214,1214,1214,0
20240927,112600,31141123,1214,1214,1214,1214,0
20240927,112500,31141123,1214,1214,1214,1214,0
20240927,112400,31141123,1214,1214,1214,1214,0
20240927,112300,31141123,1214,1214,1214,1214,0
20240927,112200,31141123,1214,1214,1214,1214,0
20240927,112100,31141123,1214,1214,1214,1214,0
20240927,112000,31141123,1214,1214,1214,1214,0
20240927,111900,31141123,1214,1214,1214,1214,0
20240927,111800,31141123,1214,1214,1214,1214,0
20240927,111700,31141123,1214,1212,1214,1205,3797
20240927,111600,26563089,1215,1215,1215,1215,0
20240927,111500,26563089,1215,1215,1215,1215,0
20240927,111400,26563089,1215,1215,1215,1215,0
20240927,111300,26563089,1215,1215,1215,1215,0
20240927,111200,26563089,1215,1215,1215,1215,0
20240927,111100,26563089,1215,1215,1215,1215,0
20240927,111000,26563089,1215,1215,1215,1215,0
20240927,110900,26563089,1215,1215,1215,1215,0
20240927,110800,26563089,1215,1215,1215,1215,0
20240927,110700,26563089,1215,1215,1215,1215,0
20240927,110600,26563089,1215,1215,1215,1215,0
20240927,110500,26563089,1215,1215,1215,1215,0
20240927,110400,26563089,1215,1215,1215,1215,0
20240927,110300,26563089,1215,1215,1215,1215,0
20240927,110200,26563089,1215,1215,1215,1215,0
20240927,110100,26563089,1215,1215,1215,1215,600
20240927,110000,25834089,1215,1215,1215,1215,0
20240927,105900,25834089,1215,1215,1215,1215,0
20240927,105800,25834089,1215,1215,1215,1215,0
20240927,105700,25834089,1215,1215,1215,1215,0
20240927,105600,25834089,1215,1215,1215,1215,0
20240927,105500,25834089,1215,1215,1215,1215,0
20240927,105400,25834089,1215,1215,1215,1215,0
20240927,105300,25834089,1215,1215,1215,1215,0
20240927,105200,25834089,1215,1215,1215,1215,0
20240927,105100,25834089,1215,1215,1215,1215,0
20240927,105000,25834089,1215,1215,1215,1215,66
20240927,104900,25753899,1215,1215,1215,1215,0
20240927,104800,25753899,1215,1215,1215,1215,34
20240927,104700,25712589,1215,1215,1215,1215,0
20240927,104600,25712589,1215,1215,1215,1215,0
20240927,104500,25712589,1215,1215,1215,1215,41
20240927,104400,25662774,1215,1215,1215,1215,1
20240927,104300,25661559,1212,1212,1212,1212,0
20240927,104200,25661559,1212,1212,1212,1212,1
20240927,104100,25660347,1215,1215,1215,1215,0
20240927,104000,25660347,1215,1215,1215,1215,0
20240927,103900,25660347,1215,1215,1215,1215,0
20240927,103800,25660347,1215,1215,1215,1215,0
20240927,103700,25660347,1215,1215,1215,1215,0
20240927,103600,25660347,1215,1215,1215,1215,0
20240927,103500,25660347,1215,1215,1215,1215,0
20240927,103400,25660347,1215,1215,1215,1215,0
20240927,103300,25660347,1215,1215,1215,1215,0
20240927,103200,25660347,1215,1215,1215,1215,0
20240927,103100,25660347,1215,1213,1215,1213,851
20240927,103000,24626840,1215,1213,1215,1211,6878
20240927,102900,16272570,1213,1213,1213,1213,0
20240927,102800,16272570,1213,1213,1213,1213,0
20240927,102700,16272570,1213,1213,1213,1211,19
20240927,102600,16249525,1213,1213,1213,1213,0
20240927,102500,16249525,1213,1213,1213,1213,0
20240927,102400,16249525,1213,1213,1213,1213,0
20240927,102300,16249525,1213,1212,1213,1210,23
20240927,102200,16221649,1210,1210,1210,1210,0
20240927,102100,16221649,1210,1210,1210,1210,0
20240927,102000,16221649,1210,1211,1211,1210,11
20240927,101900,16208335,1210,1210,1210,1210,0
20240927,101800,16208335,1210,1210,1210,1210,0
20240927,101700,16208335,1210,1212,1212,1210,12
20240927,101600,16193803,1213,1213,1213,1213,0
20240927,101500,16193803,1213,1213,1213,1213,0
20240927,101400,16193803,1213,1213,1213,1213,0
20240927,101300,16193803,1213,1213,1213,1213,0
20240927,101200,16193803,1213,1213,1213,1213,8
20240927,101100,16184099,1213,1213,1213,1213,1
20240927,101000,16182886,1213,1213,1213,1213,1
20240927,100900,16181673,1213,1213,1213,1213,8
20240927,100800,16171969,1212,1212,1212,1212,0
20240927,100700,16171969,1212,1212,1212,1212,0
20240927,100600,16171969,1212,1212,1212,1212,1
20240927,100500,16170757,1213,1213,1213,1213,413
20240927,100400,15669788,1213,1213,1213,1213,0
20240927,100300,15669788,1213,1213,1213,1213,44
20240927,100200,15616416,1213,1213,1213,1213,0
20240927,100100,15616416,1213,1213,1213,1213,0
20240927,100000,15616416,1213,1213,1213,1213,0
20240927,095900,15616416,1213,1213,1213,1213,0
20240927,095800,15616416,1213,1213,1213,1213,0
20240927,095700,15616416,1213,1213,1213,1213,0
20240927,095600,15616416,1213,1213,1213,1213,0
20240927,095500,15616416,1213,1213,1213,1213,0
20240927,095400,15616416,1213,1213,1213,1213,0
20240927,095300,15616416,1213,1213,1213,1213,0
20240927,095200,15616416,1213,1213,1213,1213,0
20240927,095100,15616416,1213,1213,1213,1213,0
20240927,095000,15616416,1213,1213,1213,1213,0
20240927,094900,15616416,1213,1213,1213,1213,347
20240927,094800,15195505,1213,1213,1213,1213,0
20240927,094700,15195505,1213,1213,1213,1213,0
20240927,094600,15195505,1213,1213,1213,1213,0
20240927,094500,15195505,1213,1213,1213,1213,0
20240927,094400,15195505,1213,1213,1213,1213,0
20240927,094300,15195505,1213,1213,1213,1213,0
20240927,094200,15195505,1213,1213,1213,1213,1
20240927,094100,15194292,1213,1213,1213,1213,1
20240927,094000,15193079,1212,1212,1212,1212,0
20240927,093900,15193079,1212,1212,1212,1212,0
20240927,093800,15193079,1212,1212,1212,1212,0
20240927,093700,15193079,1212,1212,1212,1212,450
20240927,093600,14647679,1212,1212,1212,1212,0
20240927,093500,14647679,1212,1212,1212,1212,0
20240927,093400,14647679,1212,1212,1212,1212,0
20240927,093300,14647679,1212,1212,1212,1212,10
20240927,093200,14635559,1212,1210,1212,1210,315
20240927,093100,14253789,1210,1210,1210,1210,0
20240927,093000,14253789,1210,1210,1210,1210,6
20240927,092900,14246529,1199,1199,1199,1199,0
20240927,092800,14246529,1199,1199,1199,1199,0
20240927,092700,14246529,1199,1199,1199,1199,0
20240927,092600,14246529,1199,1213,1213,1199,10000
20240927,092500,2223960,1214,1214,1214,1214,0
20240927,092400,2223960,1214,1214,1214,1214,0
20240927,092300,2223960,1214,1214,1214,1214,0
20240927,092200,2223960,1214,1214,1214,1214,0
20240927,092100,2223960,1214,1214,1214,1214,203
20240927,092000,1977518,1214,1214,1214,1214,0
20240927,091900,1977518,1214,1214,1214,1214,0
20240927,091800,1977518,1214,1214,1214,1214,0
20240927,091700,1977518,1214,1214,1214,1214,10
20240927,091600,1965378,1213,1213,1213,1213,98
20240927,091500,1846504,1213,1214,1214,1213,35
20240927,091400,1804016,1214,1214,1214,1214,0
20240927,091300,1804016,1214,1214,1214,1214,0
20240927,091200,1804016,1214,1214,1214,1214,244
20240927,091100,1507800,1215,1215,1215,1215,0
20240927,091000,1507800,1215,1215,1215,1215,0
20240927,090900,1507800,1215,1215,1215,1215,0
20240927,090800,1507800,1215,1213,1215,1213,108
20240927,090700,1376776,1215,1215,1215,1215,5
20240927,090600,1370701,1210,1215,1215,1210,964
20240927,090500,204236,1218,1218,1218,1218,14
20240927,090400,187184,1218,1218,1218,1218,0
20240927,090300,187184,1218,1218,1218,1218,0
20240927,090200,187184,1218,1218,1218,1218,0
20240927,090100,187184,1218,1218,1218,1218,0
20240927,090000,187184,1218,1207,1218,1207,155