KissMeData/207760/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,203300,206268432,1450,1450,1450,1450,1786
20240827,203200,206268432,1450,1450,1450,1450,0
20240827,203100,206268432,1450,1450,1450,1450,0
20240827,203000,206268432,1450,1450,1450,1450,0
20240827,202900,206268432,1450,1450,1450,1450,0
20240827,202800,206268432,1450,1450,1450,1450,0
20240827,202700,206268432,1450,1450,1450,1450,0
20240827,202600,206268432,1450,1450,1450,1450,0
20240827,202500,206268432,1450,1450,1450,1450,0
20240827,202400,206268432,1450,1450,1450,1450,0
20240827,202300,206268432,1450,1450,1450,1450,0
20240827,202200,206268432,1450,1450,1450,1450,0
20240827,202100,206268432,1450,1450,1450,1450,0
20240827,202000,206268432,1450,1450,1450,1450,0
20240827,201900,206268432,1450,1450,1450,1450,0
20240827,201800,206268432,1450,1450,1450,1450,0
20240827,201700,206268432,1450,1450,1450,1450,0
20240827,201600,206268432,1450,1450,1450,1450,0
20240827,201500,206268432,1450,1450,1450,1450,0
20240827,201400,206268432,1450,1450,1450,1450,0
20240827,201300,206268432,1450,1450,1450,1450,0
20240827,201200,206268432,1450,1450,1450,1450,0
20240827,201100,206268432,1450,1450,1450,1450,0
20240827,201000,206268432,1450,1450,1450,1450,0
20240827,200900,206268432,1450,1450,1450,1450,0
20240827,200800,206268432,1450,1450,1450,1450,0
20240827,200700,206268432,1450,1450,1450,1450,0
20240827,200600,206268432,1450,1450,1450,1450,0
20240827,200500,206268432,1450,1450,1450,1450,0
20240827,200400,206268432,1450,1450,1450,1450,0
20240827,200300,206268432,1450,1450,1450,1450,1786
20240827,200200,206268432,1450,1450,1450,1450,0
20240827,200100,206268432,1450,1450,1450,1450,0
20240827,200000,206268432,1450,1450,1450,1450,0
20240827,195900,206268432,1450,1450,1450,1450,0
20240827,195800,206268432,1450,1450,1450,1450,0
20240827,195700,206268432,1450,1450,1450,1450,0
20240827,195600,206268432,1450,1450,1450,1450,0
20240827,195500,206268432,1450,1450,1450,1450,0
20240827,195400,206268432,1450,1450,1450,1450,0
20240827,195300,206268432,1450,1450,1450,1450,0
20240827,195200,206268432,1450,1450,1450,1450,0
20240827,195100,206268432,1450,1450,1450,1450,0
20240827,195000,206268432,1450,1450,1450,1450,0
20240827,194900,206268432,1450,1450,1450,1450,0
20240827,194800,206268432,1450,1450,1450,1450,0
20240827,194700,206268432,1450,1450,1450,1450,0
20240827,194600,206268432,1450,1450,1450,1450,0
20240827,194500,206268432,1450,1450,1450,1450,0
20240827,194400,206268432,1450,1450,1450,1450,0
20240827,194300,206268432,1450,1450,1450,1450,0
20240827,194200,206268432,1450,1450,1450,1450,0
20240827,194100,206268432,1450,1450,1450,1450,0
20240827,194000,206268432,1450,1450,1450,1450,0
20240827,193900,206268432,1450,1450,1450,1450,0
20240827,193800,206268432,1450,1450,1450,1450,0
20240827,193700,206268432,1450,1450,1450,1450,0
20240827,193600,206268432,1450,1450,1450,1450,0
20240827,193500,206268432,1450,1450,1450,1450,0
20240827,193400,206268432,1450,1450,1450,1450,0
20240827,193300,206268432,1450,1450,1450,1450,1786
20240827,193200,206268432,1450,1450,1450,1450,0
20240827,193100,206268432,1450,1450,1450,1450,0
20240827,193000,206268432,1450,1450,1450,1450,0
20240827,192900,206268432,1450,1450,1450,1450,0
20240827,192800,206268432,1450,1450,1450,1450,0
20240827,192700,206268432,1450,1450,1450,1450,0
20240827,192600,206268432,1450,1450,1450,1450,0
20240827,192500,206268432,1450,1450,1450,1450,0
20240827,192400,206268432,1450,1450,1450,1450,0
20240827,192300,206268432,1450,1450,1450,1450,0
20240827,192200,206268432,1450,1450,1450,1450,0
20240827,192100,206268432,1450,1450,1450,1450,0
20240827,192000,206268432,1450,1450,1450,1450,0
20240827,191900,206268432,1450,1450,1450,1450,0
20240827,191800,206268432,1450,1450,1450,1450,0
20240827,191700,206268432,1450,1450,1450,1450,0
20240827,191600,206268432,1450,1450,1450,1450,0
20240827,191500,206268432,1450,1450,1450,1450,0
20240827,191400,206268432,1450,1450,1450,1450,0
20240827,191300,206268432,1450,1450,1450,1450,0
20240827,191200,206268432,1450,1450,1450,1450,0
20240827,191100,206268432,1450,1450,1450,1450,0
20240827,191000,206268432,1450,1450,1450,1450,0
20240827,190900,206268432,1450,1450,1450,1450,0
20240827,190800,206268432,1450,1450,1450,1450,0
20240827,190700,206268432,1450,1450,1450,1450,0
20240827,190600,206268432,1450,1450,1450,1450,0
20240827,190500,206268432,1450,1450,1450,1450,0
20240827,190400,206268432,1450,1450,1450,1450,0
20240827,190300,206268432,1450,1450,1450,1450,1786
20240827,190200,206268432,1450,1450,1450,1450,0
20240827,190100,206268432,1450,1450,1450,1450,0
20240827,190000,206268432,1450,1450,1450,1450,0
20240827,185900,206268432,1450,1450,1450,1450,0
20240827,185800,206268432,1450,1450,1450,1450,0
20240827,185700,206268432,1450,1450,1450,1450,0
20240827,185600,206268432,1450,1450,1450,1450,0
20240827,185500,206268432,1450,1450,1450,1450,0
20240827,185400,206268432,1450,1450,1450,1450,0
20240827,185300,206268432,1450,1450,1450,1450,0
20240827,185200,206268432,1450,1450,1450,1450,0
20240827,185100,206268432,1450,1450,1450,1450,0
20240827,185000,206268432,1450,1450,1450,1450,0
20240827,184900,206268432,1450,1450,1450,1450,0
20240827,184800,206268432,1450,1450,1450,1450,0
20240827,184700,206268432,1450,1450,1450,1450,0
20240827,184600,206268432,1450,1450,1450,1450,0
20240827,184500,206268432,1450,1450,1450,1450,0
20240827,184400,206268432,1450,1450,1450,1450,0
20240827,184300,206268432,1450,1450,1450,1450,0
20240827,184200,206268432,1450,1450,1450,1450,0
20240827,184100,206268432,1450,1450,1450,1450,0
20240827,184000,206268432,1450,1450,1450,1450,0
20240827,183900,206268432,1450,1450,1450,1450,0
20240827,183800,206268432,1450,1450,1450,1450,0
20240827,183700,206268432,1450,1450,1450,1450,0
20240827,183600,206268432,1450,1450,1450,1450,0
20240827,183500,206268432,1450,1450,1450,1450,0
20240827,183400,206268432,1450,1450,1450,1450,0
20240827,183300,206268432,1450,1450,1450,1450,1786
20240827,183200,206268432,1450,1450,1450,1450,0
20240827,183100,206268432,1450,1450,1450,1450,0
20240827,183000,206268432,1450,1450,1450,1450,0
20240827,182900,206268432,1450,1450,1450,1450,0
20240827,182800,206268432,1450,1450,1450,1450,0
20240827,182700,206268432,1450,1450,1450,1450,0
20240827,182600,206268432,1450,1450,1450,1450,0
20240827,182500,206268432,1450,1450,1450,1450,0
20240827,182400,206268432,1450,1450,1450,1450,0
20240827,182300,206268432,1450,1450,1450,1450,0
20240827,182200,206268432,1450,1450,1450,1450,0
20240827,182100,206268432,1450,1450,1450,1450,0
20240827,182000,206268432,1450,1450,1450,1450,0
20240827,181900,206268432,1450,1450,1450,1450,0
20240827,181800,206268432,1450,1450,1450,1450,0
20240827,181700,206268432,1450,1450,1450,1450,0
20240827,181600,206268432,1450,1450,1450,1450,0
20240827,181500,206268432,1450,1450,1450,1450,0
20240827,181400,206268432,1450,1450,1450,1450,0
20240827,181300,206268432,1450,1450,1450,1450,0
20240827,181200,206268432,1450,1450,1450,1450,0
20240827,181100,206268432,1450,1450,1450,1450,0
20240827,181000,206268432,1450,1450,1450,1450,0
20240827,180900,206268432,1450,1450,1450,1450,0
20240827,180800,206268432,1450,1450,1450,1450,0
20240827,180700,206268432,1450,1450,1450,1450,0
20240827,180600,206268432,1450,1450,1450,1450,0
20240827,180500,206268432,1450,1450,1450,1450,0
20240827,180400,206268432,1450,1450,1450,1450,0
20240827,180300,206268432,1450,1450,1450,1450,1786
20240827,180200,206268432,1450,1450,1450,1450,0
20240827,180100,206268432,1450,1450,1450,1450,0
20240827,180000,206268432,1450,1450,1450,1450,0
20240827,175900,206268432,1450,1450,1450,1450,0
20240827,175800,206268432,1450,1450,1450,1450,0
20240827,175700,206268432,1450,1450,1450,1450,0
20240827,175600,206268432,1450,1450,1450,1450,0
20240827,175500,206268432,1450,1450,1450,1450,0
20240827,175400,206268432,1450,1450,1450,1450,0
20240827,175300,206268432,1450,1450,1450,1450,0
20240827,175200,206268432,1450,1450,1450,1450,0
20240827,175100,206268432,1450,1450,1450,1450,0
20240827,175000,206268432,1450,1450,1450,1450,0
20240827,174900,206268432,1450,1450,1450,1450,0
20240827,174800,206268432,1450,1450,1450,1450,0
20240827,174700,206268432,1450,1450,1450,1450,0
20240827,174600,206268432,1450,1450,1450,1450,0
20240827,174500,206268432,1450,1450,1450,1450,0
20240827,174400,206268432,1450,1450,1450,1450,0
20240827,174300,206268432,1450,1450,1450,1450,0
20240827,174200,206268432,1450,1450,1450,1450,0
20240827,174100,206268432,1450,1450,1450,1450,0
20240827,174000,206268432,1450,1450,1450,1450,0
20240827,173900,206268432,1450,1450,1450,1450,0
20240827,173800,206268432,1450,1450,1450,1450,0
20240827,173700,206268432,1450,1450,1450,1450,0
20240827,173600,206268432,1450,1450,1450,1450,0
20240827,173500,206268432,1450,1450,1450,1450,0
20240827,173400,206268432,1450,1450,1450,1450,0
20240827,173300,206268432,1450,1450,1450,1450,1786
20240827,173200,206268432,1450,1450,1450,1450,0
20240827,173100,206268432,1450,1450,1450,1450,0
20240827,173000,206268432,1450,1450,1450,1450,0
20240827,172900,206268432,1450,1450,1450,1450,0
20240827,172800,206268432,1450,1450,1450,1450,0
20240827,172700,206268432,1450,1450,1450,1450,0
20240827,172600,206268432,1450,1450,1450,1450,0
20240827,172500,206268432,1450,1450,1450,1450,0
20240827,172400,206268432,1450,1450,1450,1450,0
20240827,172300,206268432,1450,1450,1450,1450,0
20240827,172200,206268432,1450,1450,1450,1450,0
20240827,172100,206268432,1450,1450,1450,1450,0
20240827,172000,206268432,1450,1450,1450,1450,0
20240827,171900,206268432,1450,1450,1450,1450,0
20240827,171800,206268432,1450,1450,1450,1450,0
20240827,171700,206268432,1450,1450,1450,1450,0
20240827,171600,206268432,1450,1450,1450,1450,0
20240827,171500,206268432,1450,1450,1450,1450,0
20240827,171400,206268432,1450,1450,1450,1450,0
20240827,171300,206268432,1450,1450,1450,1450,0
20240827,171200,206268432,1450,1450,1450,1450,0
20240827,171100,206268432,1450,1450,1450,1450,0
20240827,171000,206268432,1450,1450,1450,1450,0
20240827,170900,206268432,1450,1450,1450,1450,0
20240827,170800,206268432,1450,1450,1450,1450,0
20240827,170700,206268432,1450,1450,1450,1450,0
20240827,170600,206268432,1450,1450,1450,1450,0
20240827,170500,206268432,1450,1450,1450,1450,0
20240827,170400,206268432,1450,1450,1450,1450,0
20240827,170300,206268432,1450,1450,1450,1450,1786
20240827,170200,206268432,1450,1450,1450,1450,0
20240827,170100,206268432,1450,1450,1450,1450,0
20240827,170000,206268432,1450,1450,1450,1450,0
20240827,165900,206268432,1450,1450,1450,1450,0
20240827,165800,206268432,1450,1450,1450,1450,0
20240827,165700,206268432,1450,1450,1450,1450,0
20240827,165600,206268432,1450,1450,1450,1450,0
20240827,165500,206268432,1450,1450,1450,1450,0
20240827,165400,206268432,1450,1450,1450,1450,0
20240827,165300,206268432,1450,1450,1450,1450,0
20240827,165200,206268432,1450,1450,1450,1450,0
20240827,165100,206268432,1450,1450,1450,1450,0
20240827,165000,206268432,1450,1450,1450,1450,0
20240827,164900,206268432,1450,1450,1450,1450,0
20240827,164800,206268432,1450,1450,1450,1450,0
20240827,164700,206268432,1450,1450,1450,1450,0
20240827,164600,206268432,1450,1450,1450,1450,0
20240827,164500,206268432,1450,1450,1450,1450,0
20240827,164400,206268432,1450,1450,1450,1450,0
20240827,164300,206268432,1450,1450,1450,1450,0
20240827,164200,206268432,1450,1450,1450,1450,0
20240827,164100,206268432,1450,1450,1450,1450,0
20240827,164000,206268432,1450,1450,1450,1450,0
20240827,163900,206268432,1450,1450,1450,1450,0
20240827,163800,206268432,1450,1450,1450,1450,0
20240827,163700,206268432,1450,1450,1450,1450,0
20240827,163600,206268432,1450,1450,1450,1450,0
20240827,163500,206268432,1450,1450,1450,1450,0
20240827,163400,206268432,1450,1450,1450,1450,0
20240827,163300,206268432,1450,1450,1450,1450,1786
20240827,163200,206268432,1450,1450,1450,1450,0
20240827,163100,206268432,1450,1450,1450,1450,0
20240827,163000,206268432,1450,1450,1450,1450,0
20240827,162900,206268432,1450,1450,1450,1450,0
20240827,162800,206268432,1450,1450,1450,1450,0
20240827,162700,206268432,1450,1450,1450,1450,0
20240827,162600,206268432,1450,1450,1450,1450,0
20240827,162500,206268432,1450,1450,1450,1450,0
20240827,162400,206268432,1450,1450,1450,1450,0
20240827,162300,206268432,1450,1450,1450,1450,0
20240827,162200,206268432,1450,1450,1450,1450,0
20240827,162100,206268432,1450,1450,1450,1450,0
20240827,162000,206268432,1450,1450,1450,1450,0
20240827,161900,206268432,1450,1450,1450,1450,0
20240827,161800,206268432,1450,1450,1450,1450,0
20240827,161700,206268432,1450,1450,1450,1450,0
20240827,161600,206268432,1450,1450,1450,1450,0
20240827,161500,206268432,1450,1450,1450,1450,0
20240827,161400,206268432,1450,1450,1450,1450,0
20240827,161300,206268432,1450,1450,1450,1450,0
20240827,161200,206268432,1450,1450,1450,1450,0
20240827,161100,206268432,1450,1450,1450,1450,0
20240827,161000,206268432,1450,1450,1450,1450,0
20240827,160900,206268432,1450,1450,1450,1450,0
20240827,160800,206268432,1450,1450,1450,1450,0
20240827,160700,206268432,1450,1450,1450,1450,0
20240827,160600,206268432,1450,1450,1450,1450,0
20240827,160500,206268432,1450,1450,1450,1450,0
20240827,160400,206268432,1450,1450,1450,1450,0
20240827,160300,206268432,1450,1450,1450,1450,1786
20240827,160200,206268432,1450,1450,1450,1450,0
20240827,160100,206268432,1450,1450,1450,1450,0
20240827,160000,206268432,1450,1450,1450,1450,0
20240827,155900,206268432,1450,1450,1450,1450,0
20240827,155800,206268432,1450,1450,1450,1450,0
20240827,155700,206268432,1450,1450,1450,1450,0
20240827,155600,206268432,1450,1450,1450,1450,0
20240827,155500,206268432,1450,1450,1450,1450,0
20240827,155400,206268432,1450,1450,1450,1450,0
20240827,155300,206268432,1450,1450,1450,1450,0
20240827,155200,206268432,1450,1450,1450,1450,0
20240827,155100,206268432,1450,1450,1450,1450,0
20240827,155000,206268432,1450,1450,1450,1450,0
20240827,154900,206268432,1450,1450,1450,1450,0
20240827,154800,206268432,1450,1450,1450,1450,0
20240827,154700,206268432,1450,1450,1450,1450,0
20240827,154600,206268432,1450,1450,1450,1450,0
20240827,154500,206268432,1450,1450,1450,1450,0
20240827,154400,206268432,1450,1450,1450,1450,0
20240827,154300,206268432,1450,1450,1450,1450,0
20240827,154200,206268432,1450,1450,1450,1450,0
20240827,154100,206268432,1450,1450,1450,1450,0
20240827,154000,206268432,1450,1450,1450,1450,0
20240827,153900,206268432,1450,1450,1450,1450,0
20240827,153800,206268432,1450,1450,1450,1450,0
20240827,153700,206268432,1450,1450,1450,1450,0
20240827,153600,206268432,1450,1450,1450,1450,0
20240827,153500,206268432,1450,1450,1450,1450,0
20240827,153400,206268432,1450,1450,1450,1450,0
20240827,153300,206268432,1450,1450,1450,1450,1786
20240827,153200,206268432,1450,1450,1450,1450,0
20240827,153100,206268432,1450,1450,1450,1450,0
20240827,153000,206268432,1450,1450,1450,1450,1786
20240827,152900,203678732,1462,1462,1462,1462,0
20240827,152800,203678732,1462,1462,1462,1462,0
20240827,152700,203678732,1462,1462,1462,1462,0
20240827,152600,203678732,1462,1462,1462,1462,0
20240827,152500,203678732,1462,1462,1462,1462,0
20240827,152400,203678732,1462,1462,1462,1462,0
20240827,152300,203678732,1462,1462,1462,1462,0
20240827,152200,203678732,1462,1462,1462,1462,0
20240827,152100,203678732,1462,1462,1462,1462,0
20240827,152000,203678732,1462,1462,1462,1462,0
20240827,151900,203678732,1462,1460,1462,1460,14
20240827,151800,203658266,1462,1462,1462,1462,0
20240827,151700,203658266,1462,1462,1462,1462,0
20240827,151600,203658266,1462,1462,1462,1462,344
20240827,151500,203155338,1462,1462,1462,1462,10
20240827,151400,203140718,1462,1462,1462,1462,0
20240827,151300,203140718,1462,1462,1462,1462,0
20240827,151200,203140718,1462,1462,1462,1462,0
20240827,151100,203140718,1462,1460,1462,1460,22
20240827,151000,203108562,1460,1460,1460,1460,369
20240827,150900,202569822,1460,1460,1460,1460,136
20240827,150800,202371262,1460,1460,1460,1460,13
20240827,150700,202352282,1460,1460,1460,1460,0
20240827,150600,202352282,1460,1460,1460,1460,0
20240827,150500,202352282,1460,1459,1462,1458,99
20240827,150400,202207828,1460,1461,1461,1460,5
20240827,150300,202200527,1460,1462,1462,1460,19
20240827,150200,202172772,1467,1466,1467,1466,36
20240827,150100,202119995,1463,1463,1463,1463,0
20240827,150000,202119995,1463,1463,1463,1463,5
20240827,145900,202112680,1464,1464,1464,1464,0
20240827,145800,202112680,1464,1464,1464,1464,0
20240827,145700,202112680,1464,1467,1467,1464,34
20240827,145600,202062838,1457,1457,1457,1457,10
20240827,145500,202048268,1457,1457,1457,1457,0
20240827,145400,202048268,1457,1461,1461,1457,100
20240827,145300,201902192,1467,1467,1467,1467,0
20240827,145200,201902192,1467,1466,1467,1466,4000
20240827,145100,196035842,1467,1467,1467,1467,0
20240827,145000,196035842,1467,1467,1467,1467,0
20240827,144900,196035842,1467,1467,1467,1467,0
20240827,144800,196035842,1467,1467,1467,1467,0
20240827,144700,196035842,1467,1469,1469,1467,1595
20240827,144600,193693613,1470,1471,1471,1470,1451
20240827,144500,191559200,1471,1470,1471,1470,209
20240827,144400,191251820,1470,1466,1470,1466,11226
20240827,144300,174778974,1466,1465,1466,1465,977
20240827,144200,173346768,1465,1464,1465,1464,3145
20240827,144100,168741084,1464,1462,1464,1454,1737
20240827,144000,166201421,1461,1461,1461,1461,11
20240827,143900,166185350,1462,1462,1462,1462,0
20240827,143800,166185350,1462,1462,1462,1462,0
20240827,143700,166185350,1462,1462,1462,1462,68
20240827,143600,166085934,1462,1455,1462,1455,6222
20240827,143500,157006275,1454,1452,1454,1452,2357
20240827,143400,153579472,1452,1452,1452,1452,1
20240827,143300,153578020,1443,1450,1450,1443,300
20240827,143200,153144836,1453,1452,1453,1452,221
20240827,143100,152823921,1453,1453,1453,1453,0
20240827,143000,152823921,1453,1453,1453,1453,10
20240827,142900,152809391,1453,1453,1453,1453,30
20240827,142800,152765801,1453,1453,1453,1453,20
20240827,142700,152736741,1453,1453,1453,1453,0
20240827,142600,152736741,1453,1453,1453,1453,0
20240827,142500,152736741,1453,1453,1453,1453,0
20240827,142400,152736741,1453,1453,1453,1453,0
20240827,142300,152736741,1453,1453,1453,1453,0
20240827,142200,152736741,1453,1453,1453,1453,0
20240827,142100,152736741,1453,1453,1453,1453,0
20240827,142000,152736741,1453,1453,1453,1453,0
20240827,141900,152736741,1453,1453,1453,1453,0
20240827,141800,152736741,1453,1453,1453,1453,0
20240827,141700,152736741,1453,1453,1453,1453,0
20240827,141600,152736741,1453,1453,1453,1453,501
20240827,141500,152008788,1453,1453,1453,1453,0
20240827,141400,152008788,1453,1453,1453,1453,0
20240827,141300,152008788,1453,1453,1453,1453,0
20240827,141200,152008788,1453,1453,1453,1453,0
20240827,141100,152008788,1453,1453,1453,1453,0
20240827,141000,152008788,1453,1453,1453,1453,1
20240827,140900,152007335,1442,1452,1454,1442,107
20240827,140800,151852999,1449,1449,1449,1449,0
20240827,140700,151852999,1449,1449,1449,1449,0
20240827,140600,151852999,1449,1449,1449,1449,0
20240827,140500,151852999,1449,1449,1449,1449,0
20240827,140400,151852999,1449,1449,1449,1449,0
20240827,140300,151852999,1449,1449,1449,1449,0
20240827,140200,151852999,1449,1449,1449,1449,54
20240827,140100,151774753,1445,1445,1445,1445,20
20240827,140000,151745853,1453,1453,1453,1453,290
20240827,135900,151324483,1454,1449,1454,1449,6003
20240827,135800,142614941,1450,1449,1450,1449,1171
20240827,135700,140917354,1448,1448,1448,1448,500
20240827,135600,140193354,1448,1446,1448,1446,1985
20240827,135500,137321597,1446,1446,1446,1446,4
20240827,135400,137315813,1446,1446,1446,1446,5
20240827,135300,137308583,1444,1444,1444,1444,0
20240827,135200,137308583,1444,1444,1444,1444,0
20240827,135100,137308583,1444,1444,1444,1444,76
20240827,135000,137198839,1444,1444,1444,1444,0
20240827,134900,137198839,1444,1442,1444,1442,498
20240827,134800,136480351,1443,1443,1443,1443,2
20240827,134700,136477465,1440,1440,1440,1440,0
20240827,134600,136477465,1440,1440,1440,1440,0
20240827,134500,136477465,1440,1440,1440,1440,0
20240827,134400,136477465,1440,1440,1440,1440,0
20240827,134300,136477465,1440,1440,1440,1440,0
20240827,134200,136477465,1440,1440,1440,1440,0
20240827,134100,136477465,1440,1438,1440,1438,198
20240827,134000,136192739,1438,1438,1438,1438,300
20240827,133900,135761339,1438,1438,1438,1438,200
20240827,133800,135473739,1445,1445,1445,1445,1
20240827,133700,135472294,1445,1445,1445,1445,18
20240827,133600,135446284,1445,1445,1445,1445,0
20240827,133500,135446284,1445,1445,1445,1445,0
20240827,133400,135446284,1445,1445,1445,1445,4
20240827,133300,135440504,1445,1445,1445,1445,0
20240827,133200,135440504,1445,1445,1445,1445,1
20240827,133100,135439059,1437,1437,1437,1437,946
20240827,133000,134079657,1446,1446,1446,1446,0
20240827,132900,134079657,1446,1446,1446,1446,0
20240827,132800,134079657,1446,1446,1446,1446,0
20240827,132700,134079657,1446,1446,1446,1446,1
20240827,132600,134078211,1436,1436,1436,1436,1001
20240827,132500,132640775,1436,1436,1436,1436,0
20240827,132400,132640775,1436,1436,1436,1436,1035
20240827,132300,131154515,1444,1444,1444,1444,1
20240827,132200,131153071,1440,1440,1440,1440,5
20240827,132100,131145871,1444,1444,1444,1444,0
20240827,132000,131145871,1444,1444,1444,1444,0
20240827,131900,131145871,1444,1444,1444,1444,0
20240827,131800,131145871,1444,1444,1444,1444,0
20240827,131700,131145871,1444,1444,1444,1444,1
20240827,131600,131144427,1437,1440,1440,1437,308
20240827,131500,130701102,1440,1440,1440,1440,0
20240827,131400,130701102,1440,1440,1440,1440,0
20240827,131300,130701102,1440,1440,1440,1440,0
20240827,131200,130701102,1440,1440,1440,1440,100
20240827,131100,130557102,1441,1441,1441,1441,0
20240827,131000,130557102,1441,1441,1441,1441,0
20240827,130900,130557102,1441,1441,1441,1441,53
20240827,130800,130480729,1447,1447,1447,1447,0
20240827,130700,130480729,1447,1447,1447,1447,30
20240827,130600,130437319,1447,1447,1447,1447,0
20240827,130500,130437319,1447,1447,1447,1447,0
20240827,130400,130437319,1447,1447,1447,1447,0
20240827,130300,130437319,1447,1447,1447,1447,0
20240827,130200,130437319,1447,1447,1447,1447,0
20240827,130100,130437319,1447,1447,1447,1447,0
20240827,130000,130437319,1447,1447,1447,1447,0
20240827,125900,130437319,1447,1447,1447,1447,0
20240827,125800,130437319,1447,1447,1447,1447,0
20240827,125700,130437319,1447,1447,1447,1447,0
20240827,125600,130437319,1447,1443,1447,1443,1969
20240827,125500,127592723,1435,1435,1435,1435,0
20240827,125400,127592723,1435,1435,1435,1435,0
20240827,125300,127592723,1435,1435,1435,1435,0
20240827,125200,127592723,1435,1435,1435,1435,200
20240827,125100,127305723,1435,1443,1443,1435,557
20240827,125000,126505972,1444,1444,1444,1444,0
20240827,124900,126505972,1444,1444,1444,1444,0
20240827,124800,126505972,1444,1444,1444,1444,1005
20240827,124700,125054752,1443,1441,1443,1441,801
20240827,124600,123899311,1441,1441,1441,1441,999
20240827,124500,122459752,1441,1441,1441,1441,0
20240827,124400,122459752,1441,1441,1441,1441,0
20240827,124300,122459752,1441,1441,1441,1441,1
20240827,124200,122458311,1434,1434,1434,1434,0
20240827,124100,122458311,1434,1434,1434,1434,0
20240827,124000,122458311,1434,1434,1434,1434,0
20240827,123900,122458311,1434,1434,1434,1434,0
20240827,123800,122458311,1434,1434,1434,1434,0
20240827,123700,122458311,1434,1434,1434,1434,0
20240827,123600,122458311,1434,1435,1435,1434,1713
20240827,123500,120000174,1441,1441,1441,1441,0
20240827,123400,120000174,1441,1441,1441,1441,0
20240827,123300,120000174,1441,1441,1441,1441,0
20240827,123200,120000174,1441,1441,1441,1441,0
20240827,123100,120000174,1441,1441,1441,1441,0
20240827,123000,120000174,1441,1441,1441,1441,0
20240827,122900,120000174,1441,1441,1441,1441,1
20240827,122800,119998733,1441,1435,1441,1435,162
20240827,122700,119766251,1435,1435,1435,1435,695
20240827,122600,118768926,1435,1435,1435,1435,1
20240827,122500,118767491,1443,1443,1443,1443,0
20240827,122400,118767491,1443,1443,1443,1443,0
20240827,122300,118767491,1443,1443,1443,1443,0
20240827,122200,118767491,1443,1443,1443,1443,1
20240827,122100,118766048,1443,1442,1443,1442,2
20240827,122000,118763163,1442,1442,1442,1442,1
20240827,121900,118761721,1438,1438,1438,1438,100
20240827,121800,118617921,1444,1444,1444,1444,0
20240827,121700,118617921,1444,1444,1444,1444,0
20240827,121600,118617921,1444,1444,1444,1444,0
20240827,121500,118617921,1444,1444,1444,1444,0
20240827,121400,118617921,1444,1444,1444,1444,0
20240827,121300,118617921,1444,1444,1444,1444,0
20240827,121200,118617921,1444,1444,1444,1444,90
20240827,121100,118487961,1444,1440,1444,1440,44
20240827,121000,118424591,1443,1443,1443,1443,0
20240827,120900,118424591,1443,1443,1443,1443,0
20240827,120800,118424591,1443,1443,1443,1443,0
20240827,120700,118424591,1443,1443,1443,1443,0
20240827,120600,118424591,1443,1443,1443,1443,0
20240827,120500,118424591,1443,1443,1443,1443,32
20240827,120400,118378415,1443,1443,1443,1443,0
20240827,120300,118378415,1443,1443,1443,1443,500
20240827,120200,117656915,1444,1444,1444,1444,0
20240827,120100,117656915,1444,1444,1444,1444,0
20240827,120000,117656915,1444,1444,1444,1444,0
20240827,115900,117656915,1444,1444,1444,1444,0
20240827,115800,117656915,1444,1444,1444,1444,0
20240827,115700,117656915,1444,1444,1444,1444,1
20240827,115600,117655471,1435,1435,1435,1435,0
20240827,115500,117655471,1435,1435,1435,1435,145
20240827,115400,117447396,1444,1444,1444,1444,0
20240827,115300,117447396,1444,1444,1444,1444,0
20240827,115200,117447396,1444,1444,1444,1444,0
20240827,115100,117447396,1444,1444,1444,1444,0
20240827,115000,117447396,1444,1444,1444,1444,0
20240827,114900,117447396,1444,1444,1444,1444,0
20240827,114800,117447396,1444,1444,1444,1444,0
20240827,114700,117447396,1444,1444,1444,1444,0
20240827,114600,117447396,1444,1444,1444,1444,0
20240827,114500,117447396,1444,1444,1444,1444,0
20240827,114400,117447396,1444,1444,1444,1444,1
20240827,114300,117445952,1435,1440,1440,1435,549
20240827,114200,116655397,1440,1439,1440,1439,19
20240827,114100,116628055,1439,1439,1439,1439,0
20240827,114000,116628055,1439,1439,1439,1439,0
20240827,113900,116628055,1439,1439,1439,1439,639
20240827,113800,115708534,1439,1439,1439,1439,68
20240827,113700,115610682,1445,1445,1445,1445,10
20240827,113600,115596232,1445,1445,1445,1445,0
20240827,113500,115596232,1445,1445,1445,1445,1
20240827,113400,115594787,1443,1443,1443,1443,0
20240827,113300,115594787,1443,1445,1445,1443,3
20240827,113200,115590456,1439,1439,1439,1439,0
20240827,113100,115590456,1439,1438,1439,1438,1357
20240827,113000,113637734,1438,1438,1438,1438,3
20240827,112900,113633420,1438,1439,1439,1438,501
20240827,112800,112912682,1439,1439,1439,1439,0
20240827,112700,112912682,1439,1445,1445,1439,334
20240827,112600,112431746,1446,1445,1446,1445,100
20240827,112500,112287147,1446,1446,1446,1446,0
20240827,112400,112287147,1446,1446,1446,1446,2
20240827,112300,112284255,1447,1447,1447,1447,0
20240827,112200,112284255,1447,1447,1447,1447,0
20240827,112100,112284255,1447,1447,1447,1447,0
20240827,112000,112284255,1447,1440,1447,1440,6
20240827,111900,112275608,1440,1440,1440,1440,0
20240827,111800,112275608,1440,1440,1440,1440,0
20240827,111700,112275608,1440,1440,1440,1440,104
20240827,111600,112125848,1449,1449,1449,1449,0
20240827,111500,112125848,1449,1449,1449,1449,0
20240827,111400,112125848,1449,1449,1449,1449,0
20240827,111300,112125848,1449,1444,1449,1444,4
20240827,111200,112120060,1430,1440,1440,1430,2297
20240827,111100,108827497,1440,1440,1440,1440,290
20240827,111000,108409897,1440,1440,1440,1440,0
20240827,110900,108409897,1440,1440,1440,1440,6
20240827,110800,108401257,1440,1440,1440,1440,0
20240827,110700,108401257,1440,1440,1440,1440,22
20240827,110600,108369577,1440,1441,1441,1440,5686
20240827,110500,100181221,1441,1441,1441,1441,6
20240827,110400,100172575,1441,1441,1441,1441,0
20240827,110300,100172575,1441,1446,1446,1441,1200
20240827,110200,98440132,1450,1450,1450,1450,0
20240827,110100,98440132,1450,1450,1450,1450,0
20240827,110000,98440132,1450,1450,1450,1450,0
20240827,105900,98440132,1450,1450,1450,1450,10
20240827,105800,98425632,1450,1450,1450,1450,0
20240827,105700,98425632,1450,1450,1450,1450,100
20240827,105600,98280632,1450,1450,1450,1450,44
20240827,105500,98216832,1450,1450,1450,1450,100
20240827,105400,98071832,1451,1451,1451,1451,0
20240827,105300,98071832,1451,1451,1451,1451,0
20240827,105200,98071832,1451,1451,1451,1451,0
20240827,105100,98071832,1451,1451,1451,1451,4
20240827,105000,98066028,1451,1451,1451,1451,0
20240827,104900,98066028,1451,1451,1451,1451,0
20240827,104800,98066028,1451,1451,1451,1451,0
20240827,104700,98066028,1451,1449,1451,1449,3
20240827,104600,98061679,1446,1446,1446,1446,185
20240827,104500,97794169,1446,1446,1446,1446,0
20240827,104400,97794169,1446,1446,1446,1446,0
20240827,104300,97794169,1446,1446,1446,1446,65
20240827,104200,97700179,1447,1447,1447,1447,40
20240827,104100,97642299,1449,1449,1449,1449,0
20240827,104000,97642299,1449,1451,1451,1449,21
20240827,103900,97611862,1454,1454,1454,1454,0
20240827,103800,97611862,1454,1454,1454,1454,0
20240827,103700,97611862,1454,1454,1454,1454,0
20240827,103600,97611862,1454,1454,1454,1454,0
20240827,103500,97611862,1454,1454,1454,1454,9
20240827,103400,97598776,1455,1455,1455,1455,0
20240827,103300,97598776,1455,1455,1455,1455,2
20240827,103200,97595866,1455,1455,1455,1455,0
20240827,103100,97595866,1455,1455,1455,1455,0
20240827,103000,97595866,1455,1455,1455,1455,8
20240827,102900,97584226,1451,1451,1451,1451,0
20240827,102800,97584226,1451,1451,1451,1451,0
20240827,102700,97584226,1451,1451,1451,1451,1
20240827,102600,97582775,1451,1451,1451,1451,0
20240827,102500,97582775,1451,1451,1451,1451,0
20240827,102400,97582775,1451,1451,1451,1451,0
20240827,102300,97582775,1451,1451,1451,1451,0
20240827,102200,97582775,1451,1451,1451,1451,68
20240827,102100,97484107,1451,1451,1451,1451,19
20240827,102000,97456538,1451,1451,1451,1451,0
20240827,101900,97456538,1451,1451,1451,1451,0
20240827,101800,97456538,1451,1450,1453,1450,701
20240827,101700,96439804,1450,1451,1451,1450,700
20240827,101600,95424790,1451,1453,1453,1451,21
20240827,101500,95394299,1453,1453,1453,1453,11
20240827,101400,95378316,1453,1451,1453,1451,8
20240827,101300,95366706,1450,1450,1450,1450,92
20240827,101200,95233306,1453,1453,1453,1450,1120
20240827,101100,93608271,1453,1458,1458,1453,50
20240827,101000,93535616,1458,1452,1458,1451,150
20240827,100900,93317783,1456,1458,1458,1456,2
20240827,100800,93314869,1452,1452,1452,1452,55
20240827,100700,93235009,1452,1453,1453,1452,220
20240827,100600,92915563,1458,1458,1458,1458,50
20240827,100500,92842663,1460,1460,1460,1460,0
20240827,100400,92842663,1460,1460,1460,1460,1
20240827,100300,92841203,1452,1462,1464,1452,653
20240827,100200,91887632,1462,1462,1462,1462,29
20240827,100100,91845234,1462,1453,1462,1453,151
20240827,100000,91625822,1453,1462,1463,1453,1787
20240827,095900,89014368,1459,1452,1460,1452,2112
20240827,095800,85939110,1452,1454,1454,1452,1020
20240827,095700,84457070,1460,1460,1460,1460,500
20240827,095600,83727070,1460,1457,1460,1457,984
20240827,095500,82291687,1456,1454,1456,1454,1060
20240827,095400,80749089,1452,1452,1452,1452,0
20240827,095300,80749089,1452,1452,1452,1452,0
20240827,095200,80749089,1452,1452,1452,1452,500
20240827,095100,80023089,1452,1451,1453,1451,2753
20240827,095000,76024845,1452,1445,1452,1445,12038
20240827,094900,58617338,1444,1444,1444,1444,0
20240827,094800,58617338,1444,1444,1444,1444,141
20240827,094700,58413734,1444,1444,1444,1444,0
20240827,094600,58413734,1444,1444,1444,1444,502
20240827,094500,57688846,1445,1445,1445,1445,11
20240827,094400,57672951,1445,1445,1445,1445,1
20240827,094300,57671506,1445,1446,1447,1445,116
20240827,094200,57503868,1434,1442,1445,1434,1247
20240827,094100,55707617,1441,1441,1441,1441,0
20240827,094000,55707617,1441,1435,1441,1435,5152
20240827,093900,48307395,1435,1435,1435,1430,16
20240827,093800,48284485,1435,1435,1435,1435,42
20240827,093700,48224215,1435,1434,1435,1434,41
20240827,093600,48165420,1424,1424,1424,1424,40
20240827,093500,48108460,1434,1434,1434,1434,0
20240827,093400,48108460,1434,1434,1434,1434,51
20240827,093300,48035326,1436,1436,1436,1436,0
20240827,093200,48035326,1436,1436,1436,1436,0
20240827,093100,48035326,1436,1436,1436,1436,0
20240827,093000,48035326,1436,1437,1437,1420,1003
20240827,092900,46610804,1428,1437,1437,1428,546
20240827,092800,45831099,1437,1428,1437,1428,189
20240827,092700,45561187,1428,1427,1428,1427,8
20240827,092600,45549768,1427,1427,1427,1420,170
20240827,092500,45307759,1427,1426,1427,1426,107
20240827,092400,45155086,1426,1426,1426,1426,3
20240827,092300,45150808,1426,1426,1426,1426,1
20240827,092200,45149382,1420,1420,1420,1420,0
20240827,092100,45149382,1420,1420,1420,1420,90
20240827,092000,45021582,1420,1420,1420,1420,93
20240827,091900,44889522,1419,1419,1419,1419,99
20240827,091800,44749041,1420,1420,1420,1420,0
20240827,091700,44749041,1420,1420,1420,1420,546
20240827,091600,43973721,1420,1428,1428,1420,600
20240827,091500,43120814,1428,1428,1428,1428,2
20240827,091400,43117958,1420,1428,1428,1420,2011
20240827,091300,40262330,1426,1426,1426,1426,0
20240827,091200,40262330,1426,1430,1430,1418,4159
20240827,091100,34341915,1430,1436,1436,1430,15968
20240827,091000,11456197,1437,1449,1449,1436,1985
20240827,090900,8602721,1449,1449,1449,1449,20
20240827,090800,8573741,1450,1450,1450,1450,1
20240827,090700,8572291,1451,1451,1451,1451,0
20240827,090600,8572291,1451,1451,1451,1451,0
20240827,090500,8572291,1451,1442,1451,1442,99
20240827,090400,8429479,1442,1443,1443,1442,9
20240827,090300,8416500,1441,1441,1441,1440,4807
20240827,090200,1490583,1441,1436,1441,1436,145
20240827,090100,1282348,1436,1436,1436,1436,55
20240827,090000,1203368,1436,1436,1436,1436,838