KissMeData/009270/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,185100,314632110,1232,1232,1232,1232,3861
20240827,185000,314632110,1232,1232,1232,1232,0
20240827,184900,314632110,1232,1232,1232,1232,0
20240827,184800,314632110,1232,1232,1232,1232,0
20240827,184700,314632110,1232,1232,1232,1232,0
20240827,184600,314632110,1232,1232,1232,1232,0
20240827,184500,314632110,1232,1232,1232,1232,0
20240827,184400,314632110,1232,1232,1232,1232,0
20240827,184300,314632110,1232,1232,1232,1232,0
20240827,184200,314632110,1232,1232,1232,1232,0
20240827,184100,314632110,1232,1232,1232,1232,0
20240827,184000,314632110,1232,1232,1232,1232,0
20240827,183900,314632110,1232,1232,1232,1232,0
20240827,183800,314632110,1232,1232,1232,1232,0
20240827,183700,314632110,1232,1232,1232,1232,0
20240827,183600,314632110,1232,1232,1232,1232,0
20240827,183500,314632110,1232,1232,1232,1232,0
20240827,183400,314632110,1232,1232,1232,1232,0
20240827,183300,314632110,1232,1232,1232,1232,0
20240827,183200,314632110,1232,1232,1232,1232,0
20240827,183100,314632110,1232,1232,1232,1232,0
20240827,183000,314632110,1232,1232,1232,1232,0
20240827,182900,314632110,1232,1232,1232,1232,0
20240827,182800,314632110,1232,1232,1232,1232,0
20240827,182700,314632110,1232,1232,1232,1232,0
20240827,182600,314632110,1232,1232,1232,1232,0
20240827,182500,314632110,1232,1232,1232,1232,0
20240827,182400,314632110,1232,1232,1232,1232,0
20240827,182300,314632110,1232,1232,1232,1232,0
20240827,182200,314632110,1232,1232,1232,1232,0
20240827,182100,314632110,1232,1232,1232,1232,3861
20240827,182000,314632110,1232,1232,1232,1232,0
20240827,181900,314632110,1232,1232,1232,1232,0
20240827,181800,314632110,1232,1232,1232,1232,0
20240827,181700,314632110,1232,1232,1232,1232,0
20240827,181600,314632110,1232,1232,1232,1232,0
20240827,181500,314632110,1232,1232,1232,1232,0
20240827,181400,314632110,1232,1232,1232,1232,0
20240827,181300,314632110,1232,1232,1232,1232,0
20240827,181200,314632110,1232,1232,1232,1232,0
20240827,181100,314632110,1232,1232,1232,1232,0
20240827,181000,314632110,1232,1232,1232,1232,0
20240827,180900,314632110,1232,1232,1232,1232,0
20240827,180800,314632110,1232,1232,1232,1232,0
20240827,180700,314632110,1232,1232,1232,1232,0
20240827,180600,314632110,1232,1232,1232,1232,0
20240827,180500,314632110,1232,1232,1232,1232,0
20240827,180400,314632110,1232,1232,1232,1232,0
20240827,180300,314632110,1232,1232,1232,1232,0
20240827,180200,314632110,1232,1232,1232,1232,0
20240827,180100,314632110,1232,1232,1232,1232,0
20240827,180000,314632110,1232,1232,1232,1232,0
20240827,175900,314632110,1232,1232,1232,1232,0
20240827,175800,314632110,1232,1232,1232,1232,0
20240827,175700,314632110,1232,1232,1232,1232,0
20240827,175600,314632110,1232,1232,1232,1232,0
20240827,175500,314632110,1232,1232,1232,1232,0
20240827,175400,314632110,1232,1232,1232,1232,0
20240827,175300,314632110,1232,1232,1232,1232,0
20240827,175200,314632110,1232,1232,1232,1232,0
20240827,175100,314632110,1232,1232,1232,1232,3861
20240827,175000,314632110,1232,1232,1232,1232,0
20240827,174900,314632110,1232,1232,1232,1232,0
20240827,174800,314632110,1232,1232,1232,1232,0
20240827,174700,314632110,1232,1232,1232,1232,0
20240827,174600,314632110,1232,1232,1232,1232,0
20240827,174500,314632110,1232,1232,1232,1232,0
20240827,174400,314632110,1232,1232,1232,1232,0
20240827,174300,314632110,1232,1232,1232,1232,0
20240827,174200,314632110,1232,1232,1232,1232,0
20240827,174100,314632110,1232,1232,1232,1232,0
20240827,174000,314632110,1232,1232,1232,1232,0
20240827,173900,314632110,1232,1232,1232,1232,0
20240827,173800,314632110,1232,1232,1232,1232,0
20240827,173700,314632110,1232,1232,1232,1232,0
20240827,173600,314632110,1232,1232,1232,1232,0
20240827,173500,314632110,1232,1232,1232,1232,0
20240827,173400,314632110,1232,1232,1232,1232,0
20240827,173300,314632110,1232,1232,1232,1232,0
20240827,173200,314632110,1232,1232,1232,1232,0
20240827,173100,314632110,1232,1232,1232,1232,0
20240827,173000,314632110,1232,1232,1232,1232,0
20240827,172900,314632110,1232,1232,1232,1232,0
20240827,172800,314632110,1232,1232,1232,1232,0
20240827,172700,314632110,1232,1232,1232,1232,0
20240827,172600,314632110,1232,1232,1232,1232,0
20240827,172500,314632110,1232,1232,1232,1232,0
20240827,172400,314632110,1232,1232,1232,1232,0
20240827,172300,314632110,1232,1232,1232,1232,0
20240827,172200,314632110,1232,1232,1232,1232,0
20240827,172100,314632110,1232,1232,1232,1232,3861
20240827,172000,314632110,1232,1232,1232,1232,0
20240827,171900,314632110,1232,1232,1232,1232,0
20240827,171800,314632110,1232,1232,1232,1232,0
20240827,171700,314632110,1232,1232,1232,1232,0
20240827,171600,314632110,1232,1232,1232,1232,0
20240827,171500,314632110,1232,1232,1232,1232,0
20240827,171400,314632110,1232,1232,1232,1232,0
20240827,171300,314632110,1232,1232,1232,1232,0
20240827,171200,314632110,1232,1232,1232,1232,0
20240827,171100,314632110,1232,1232,1232,1232,0
20240827,171000,314632110,1232,1232,1232,1232,0
20240827,170900,314632110,1232,1232,1232,1232,0
20240827,170800,314632110,1232,1232,1232,1232,0
20240827,170700,314632110,1232,1232,1232,1232,0
20240827,170600,314632110,1232,1232,1232,1232,0
20240827,170500,314632110,1232,1232,1232,1232,0
20240827,170400,314632110,1232,1232,1232,1232,0
20240827,170300,314632110,1232,1232,1232,1232,0
20240827,170200,314632110,1232,1232,1232,1232,0
20240827,170100,314632110,1232,1232,1232,1232,0
20240827,170000,314632110,1232,1232,1232,1232,0
20240827,165900,314632110,1232,1232,1232,1232,0
20240827,165800,314632110,1232,1232,1232,1232,0
20240827,165700,314632110,1232,1232,1232,1232,0
20240827,165600,314632110,1232,1232,1232,1232,0
20240827,165500,314632110,1232,1232,1232,1232,0
20240827,165400,314632110,1232,1232,1232,1232,0
20240827,165300,314632110,1232,1232,1232,1232,0
20240827,165200,314632110,1232,1232,1232,1232,0
20240827,165100,314632110,1232,1232,1232,1232,3861
20240827,165000,314632110,1232,1232,1232,1232,0
20240827,164900,314632110,1232,1232,1232,1232,0
20240827,164800,314632110,1232,1232,1232,1232,0
20240827,164700,314632110,1232,1232,1232,1232,0
20240827,164600,314632110,1232,1232,1232,1232,0
20240827,164500,314632110,1232,1232,1232,1232,0
20240827,164400,314632110,1232,1232,1232,1232,0
20240827,164300,314632110,1232,1232,1232,1232,0
20240827,164200,314632110,1232,1232,1232,1232,0
20240827,164100,314632110,1232,1232,1232,1232,0
20240827,164000,314632110,1232,1232,1232,1232,0
20240827,163900,314632110,1232,1232,1232,1232,0
20240827,163800,314632110,1232,1232,1232,1232,0
20240827,163700,314632110,1232,1232,1232,1232,0
20240827,163600,314632110,1232,1232,1232,1232,0
20240827,163500,314632110,1232,1232,1232,1232,0
20240827,163400,314632110,1232,1232,1232,1232,0
20240827,163300,314632110,1232,1232,1232,1232,0
20240827,163200,314632110,1232,1232,1232,1232,0
20240827,163100,314632110,1232,1232,1232,1232,0
20240827,163000,314632110,1232,1232,1232,1232,0
20240827,162900,314632110,1232,1232,1232,1232,0
20240827,162800,314632110,1232,1232,1232,1232,0
20240827,162700,314632110,1232,1232,1232,1232,0
20240827,162600,314632110,1232,1232,1232,1232,0
20240827,162500,314632110,1232,1232,1232,1232,0
20240827,162400,314632110,1232,1232,1232,1232,0
20240827,162300,314632110,1232,1232,1232,1232,0
20240827,162200,314632110,1232,1232,1232,1232,0
20240827,162100,314632110,1232,1232,1232,1232,3861
20240827,162000,314632110,1232,1232,1232,1232,0
20240827,161900,314632110,1232,1232,1232,1232,0
20240827,161800,314632110,1232,1232,1232,1232,0
20240827,161700,314632110,1232,1232,1232,1232,0
20240827,161600,314632110,1232,1232,1232,1232,0
20240827,161500,314632110,1232,1232,1232,1232,0
20240827,161400,314632110,1232,1232,1232,1232,0
20240827,161300,314632110,1232,1232,1232,1232,0
20240827,161200,314632110,1232,1232,1232,1232,0
20240827,161100,314632110,1232,1232,1232,1232,0
20240827,161000,314632110,1232,1232,1232,1232,0
20240827,160900,314632110,1232,1232,1232,1232,0
20240827,160800,314632110,1232,1232,1232,1232,0
20240827,160700,314632110,1232,1232,1232,1232,0
20240827,160600,314632110,1232,1232,1232,1232,0
20240827,160500,314632110,1232,1232,1232,1232,0
20240827,160400,314632110,1232,1232,1232,1232,0
20240827,160300,314632110,1232,1232,1232,1232,0
20240827,160200,314632110,1232,1232,1232,1232,0
20240827,160100,314632110,1232,1232,1232,1232,0
20240827,160000,314632110,1232,1232,1232,1232,0
20240827,155900,314632110,1232,1232,1232,1232,0
20240827,155800,314632110,1232,1232,1232,1232,0
20240827,155700,314632110,1232,1232,1232,1232,0
20240827,155600,314632110,1232,1232,1232,1232,0
20240827,155500,314632110,1232,1232,1232,1232,0
20240827,155400,314632110,1232,1232,1232,1232,0
20240827,155300,314632110,1232,1232,1232,1232,0
20240827,155200,314632110,1232,1232,1232,1232,0
20240827,155100,314632110,1232,1232,1232,1232,3861
20240827,155000,314632110,1232,1232,1232,1232,0
20240827,154900,314632110,1232,1232,1232,1232,0
20240827,154800,314632110,1232,1232,1232,1232,0
20240827,154700,314632110,1232,1232,1232,1232,0
20240827,154600,314632110,1232,1232,1232,1232,0
20240827,154500,314632110,1232,1232,1232,1232,0
20240827,154400,314632110,1232,1232,1232,1232,0
20240827,154300,314632110,1232,1232,1232,1232,0
20240827,154200,314632110,1232,1232,1232,1232,0
20240827,154100,314632110,1232,1232,1232,1232,0
20240827,154000,314632110,1232,1232,1232,1232,0
20240827,153900,314632110,1232,1232,1232,1232,0
20240827,153800,314632110,1232,1232,1232,1232,0
20240827,153700,314632110,1232,1232,1232,1232,0
20240827,153600,314632110,1232,1232,1232,1232,0
20240827,153500,314632110,1232,1232,1232,1232,0
20240827,153400,314632110,1232,1232,1232,1232,0
20240827,153300,314632110,1232,1232,1232,1232,0
20240827,153200,314632110,1232,1232,1232,1232,0
20240827,153100,314632110,1232,1232,1232,1232,0
20240827,153000,314632110,1232,1232,1232,1232,3861
20240827,152900,309875358,1235,1235,1235,1235,0
20240827,152800,309875358,1235,1235,1235,1235,0
20240827,152700,309875358,1235,1235,1235,1235,0
20240827,152600,309875358,1235,1235,1235,1235,0
20240827,152500,309875358,1235,1235,1235,1235,0
20240827,152400,309875358,1235,1235,1235,1235,0
20240827,152300,309875358,1235,1235,1235,1235,0
20240827,152200,309875358,1235,1235,1235,1235,0
20240827,152100,309875358,1235,1235,1235,1235,0
20240827,152000,309875358,1235,1235,1235,1235,0
20240827,151900,309875358,1235,1235,1235,1235,5
20240827,151800,309869183,1235,1235,1235,1235,1
20240827,151700,309867948,1235,1233,1235,1232,311
20240827,151600,309484535,1233,1233,1233,1233,0
20240827,151500,309484535,1233,1233,1233,1233,13
20240827,151400,309468506,1233,1232,1233,1232,1568
20240827,151300,307536712,1232,1231,1232,1231,1171
20240827,151200,306095210,1231,1232,1232,1231,51
20240827,151100,306032427,1231,1232,1232,1231,2465
20240827,151000,302995561,1230,1230,1230,1230,0
20240827,150900,302995561,1230,1230,1230,1230,0
20240827,150800,302995561,1230,1230,1230,1230,0
20240827,150700,302995561,1230,1231,1231,1230,1610
20240827,150600,301015260,1230,1230,1230,1230,0
20240827,150500,301015260,1230,1230,1230,1230,2005
20240827,150400,298549110,1228,1230,1230,1228,2
20240827,150300,298546652,1232,1232,1232,1232,0
20240827,150200,298546652,1232,1232,1232,1232,0
20240827,150100,298546652,1232,1232,1232,1232,0
20240827,150000,298546652,1232,1232,1232,1232,0
20240827,145900,298546652,1232,1232,1232,1232,0
20240827,145800,298546652,1232,1232,1232,1232,0
20240827,145700,298546652,1232,1232,1232,1232,0
20240827,145600,298546652,1232,1232,1232,1232,0
20240827,145500,298546652,1232,1232,1232,1232,0
20240827,145400,298546652,1232,1232,1232,1232,0
20240827,145300,298546652,1232,1232,1232,1232,0
20240827,145200,298546652,1232,1231,1232,1231,2
20240827,145100,298544189,1231,1231,1231,1231,1
20240827,145000,298542958,1229,1229,1229,1229,0
20240827,144900,298542958,1229,1230,1230,1229,2000
20240827,144800,296084946,1232,1232,1232,1232,0
20240827,144700,296084946,1232,1231,1232,1231,3
20240827,144600,296081251,1232,1232,1232,1232,0
20240827,144500,296081251,1232,1232,1232,1230,3389
20240827,144400,291906005,1230,1230,1230,1230,305
20240827,144300,291530855,1230,1230,1230,1230,0
20240827,144200,291530855,1230,1230,1230,1230,0
20240827,144100,291530855,1230,1230,1230,1230,0
20240827,144000,291530855,1230,1230,1230,1230,150
20240827,143900,291346355,1230,1230,1230,1230,0
20240827,143800,291346355,1230,1230,1230,1230,547
20240827,143700,290673545,1230,1232,1232,1230,58
20240827,143600,290602195,1231,1231,1232,1231,3
20240827,143500,290598501,1230,1230,1230,1230,3
20240827,143400,290594811,1230,1230,1230,1230,10
20240827,143300,290582511,1231,1230,1231,1230,5
20240827,143200,290576357,1230,1230,1230,1230,0
20240827,143100,290576357,1230,1230,1230,1230,0
20240827,143000,290576357,1230,1230,1230,1230,0
20240827,142900,290576357,1230,1230,1230,1230,1082
20240827,142800,289245497,1232,1232,1232,1232,0
20240827,142700,289245497,1232,1232,1232,1232,0
20240827,142600,289245497,1232,1232,1232,1232,0
20240827,142500,289245497,1232,1232,1232,1232,0
20240827,142400,289245497,1232,1232,1232,1232,0
20240827,142300,289245497,1232,1232,1232,1232,0
20240827,142200,289245497,1232,1232,1232,1232,0
20240827,142100,289245497,1232,1232,1232,1232,0
20240827,142000,289245497,1232,1232,1232,1232,0
20240827,141900,289245497,1232,1230,1232,1230,3
20240827,141800,289241803,1228,1228,1228,1228,0
20240827,141700,289241803,1228,1231,1231,1228,5000
20240827,141600,283100013,1233,1232,1233,1232,49
20240827,141500,283039644,1232,1231,1232,1230,1002
20240827,141400,281806958,1231,1231,1231,1231,785
20240827,141300,280840623,1230,1230,1230,1230,0
20240827,141200,280840623,1230,1230,1230,1230,78
20240827,141100,280744683,1231,1231,1231,1231,0
20240827,141000,280744683,1231,1231,1231,1231,0
20240827,140900,280744683,1231,1231,1231,1231,0
20240827,140800,280744683,1231,1231,1231,1231,0
20240827,140700,280744683,1231,1231,1231,1231,2
20240827,140600,280742221,1231,1231,1231,1231,0
20240827,140500,280742221,1231,1231,1231,1231,0
20240827,140400,280742221,1231,1231,1231,1231,1
20240827,140300,280740990,1230,1230,1230,1230,10
20240827,140200,280728690,1230,1230,1230,1230,189
20240827,140100,280496220,1231,1231,1231,1231,210
20240827,140000,280237710,1231,1231,1231,1231,0
20240827,135900,280237710,1231,1231,1231,1231,0
20240827,135800,280237710,1231,1231,1231,1231,0
20240827,135700,280237710,1231,1231,1231,1231,0
20240827,135600,280237710,1231,1231,1231,1231,0
20240827,135500,280237710,1231,1231,1231,1231,0
20240827,135400,280237710,1231,1231,1231,1231,0
20240827,135300,280237710,1231,1231,1231,1231,0
20240827,135200,280237710,1231,1231,1231,1231,0
20240827,135100,280237710,1231,1231,1231,1231,0
20240827,135000,280237710,1231,1231,1231,1231,0
20240827,134900,280237710,1231,1231,1231,1231,0
20240827,134800,280237710,1231,1231,1231,1231,0
20240827,134700,280237710,1231,1231,1231,1231,0
20240827,134600,280237710,1231,1231,1231,1231,0
20240827,134500,280237710,1231,1231,1231,1231,0
20240827,134400,280237710,1231,1231,1231,1231,0
20240827,134300,280237710,1231,1230,1231,1230,4
20240827,134200,280232788,1230,1230,1230,1230,856
20240827,134100,279179908,1230,1230,1230,1230,0
20240827,134000,279179908,1230,1230,1230,1230,2
20240827,133900,279177448,1228,1229,1229,1228,1000
20240827,133800,277949137,1229,1229,1229,1229,0
20240827,133700,277949137,1229,1229,1229,1229,0
20240827,133600,277949137,1229,1229,1229,1229,101
20240827,133500,277825008,1230,1230,1230,1230,0
20240827,133400,277825008,1230,1229,1230,1229,2111
20240827,133300,275230414,1229,1229,1229,1229,0
20240827,133200,275230414,1229,1229,1229,1229,0
20240827,133100,275230414,1229,1229,1229,1229,0
20240827,133000,275230414,1229,1229,1229,1229,0
20240827,132900,275230414,1229,1229,1229,1229,600
20240827,132800,274493014,1228,1228,1228,1228,113
20240827,132700,274354250,1229,1228,1229,1228,610
20240827,132600,273604570,1229,1229,1229,1229,0
20240827,132500,273604570,1229,1229,1229,1229,0
20240827,132400,273604570,1229,1229,1229,1229,0
20240827,132300,273604570,1229,1229,1229,1229,2000
20240827,132200,271146570,1227,1227,1227,1227,2000
20240827,132100,268692570,1227,1227,1227,1227,0
20240827,132000,268692570,1227,1227,1227,1227,0
20240827,131900,268692570,1227,1227,1227,1227,1000
20240827,131800,267465570,1227,1227,1227,1227,0
20240827,131700,267465570,1227,1227,1227,1227,0
20240827,131600,267465570,1227,1227,1227,1227,0
20240827,131500,267465570,1227,1227,1227,1227,0
20240827,131400,267465570,1227,1227,1227,1227,84
20240827,131300,267362502,1227,1229,1229,1227,112
20240827,131200,267224976,1229,1229,1229,1229,200
20240827,131100,266979176,1229,1229,1229,1229,58
20240827,131000,266907894,1229,1229,1229,1229,0
20240827,130900,266907894,1229,1229,1229,1229,755
20240827,130800,265979999,1229,1229,1229,1229,0
20240827,130700,265979999,1229,1229,1229,1229,67
20240827,130600,265897656,1229,1229,1229,1229,0
20240827,130500,265897656,1229,1229,1229,1229,0
20240827,130400,265897656,1229,1229,1229,1229,863
20240827,130300,264837029,1227,1229,1229,1227,480
20240827,130200,264247969,1229,1229,1229,1229,51
20240827,130100,264185290,1227,1229,1230,1227,13103
20240827,130000,248098752,1229,1229,1229,1229,0
20240827,125900,248098752,1229,1229,1229,1229,0
20240827,125800,248098752,1229,1229,1229,1229,1000
20240827,125700,246869752,1230,1232,1232,1230,484
20240827,125600,246274268,1231,1231,1231,1231,0
20240827,125500,246274268,1231,1231,1231,1231,1
20240827,125400,246273037,1230,1230,1230,1230,5
20240827,125300,246266887,1230,1231,1231,1230,5
20240827,125200,246260736,1232,1231,1232,1231,3
20240827,125100,246257042,1231,1231,1231,1231,0
20240827,125000,246257042,1231,1231,1231,1231,0
20240827,124900,246257042,1231,1231,1231,1231,0
20240827,124800,246257042,1231,1231,1231,1231,0
20240827,124700,246257042,1231,1231,1231,1231,0
20240827,124600,246257042,1231,1231,1231,1231,0
20240827,124500,246257042,1231,1231,1231,1231,0
20240827,124400,246257042,1231,1231,1231,1231,0
20240827,124300,246257042,1231,1231,1231,1231,0
20240827,124200,246257042,1231,1231,1231,1231,0
20240827,124100,246257042,1231,1231,1231,1231,0
20240827,124000,246257042,1231,1231,1231,1231,0
20240827,123900,246257042,1231,1231,1231,1231,1
20240827,123800,246255811,1233,1231,1233,1231,3
20240827,123700,246252116,1231,1230,1231,1230,3
20240827,123600,246248425,1229,1229,1229,1229,0
20240827,123500,246248425,1229,1229,1229,1229,0
20240827,123400,246248425,1229,1229,1229,1229,0
20240827,123300,246248425,1229,1229,1229,1229,102
20240827,123200,246123067,1229,1228,1229,1228,3046
20240827,123100,242379633,1229,1229,1229,1229,0
20240827,123000,242379633,1229,1229,1229,1229,300
20240827,122900,242010933,1229,1229,1229,1229,370
20240827,122800,241556203,1227,1227,1227,1227,0
20240827,122700,241556203,1227,1227,1227,1227,0
20240827,122600,241556203,1227,1227,1227,1227,3117
20240827,122500,237731644,1228,1228,1228,1228,1
20240827,122400,237730416,1226,1229,1229,1226,10000
20240827,122300,225458641,1230,1230,1230,1230,420
20240827,122200,224942041,1232,1232,1232,1231,216
20240827,122100,224675934,1232,1232,1232,1232,11
20240827,122000,224662382,1233,1232,1233,1232,188
20240827,121900,224430763,1230,1230,1230,1230,0
20240827,121800,224430763,1230,1230,1230,1230,0
20240827,121700,224430763,1230,1230,1230,1230,1000
20240827,121600,223200763,1230,1230,1230,1230,0
20240827,121500,223200763,1230,1230,1230,1230,0
20240827,121400,223200763,1230,1230,1230,1230,0
20240827,121300,223200763,1230,1230,1230,1230,0
20240827,121200,223200763,1230,1230,1230,1230,0
20240827,121100,223200763,1230,1230,1230,1230,0
20240827,121000,223200763,1230,1230,1230,1230,120
20240827,120900,223053163,1230,1230,1230,1230,222
20240827,120800,222780103,1231,1231,1231,1231,0
20240827,120700,222780103,1231,1231,1231,1231,69
20240827,120600,222695164,1231,1231,1231,1231,86
20240827,120500,222589298,1232,1232,1232,1232,39
20240827,120400,222541250,1234,1234,1234,1234,0
20240827,120300,222541250,1234,1232,1234,1232,78
20240827,120200,222445090,1233,1232,1233,1232,248
20240827,120100,222139551,1232,1232,1232,1232,0
20240827,120000,222139551,1232,1232,1232,1232,0
20240827,115900,222139551,1232,1232,1232,1232,0
20240827,115800,222139551,1232,1232,1232,1232,0
20240827,115700,222139551,1232,1231,1232,1231,21
20240827,115600,222113696,1230,1230,1230,1230,93
20240827,115500,221999306,1231,1231,1231,1231,214
20240827,115400,221735872,1232,1232,1232,1232,2
20240827,115300,221733408,1232,1232,1232,1232,0
20240827,115200,221733408,1232,1232,1232,1232,0
20240827,115100,221733408,1232,1232,1232,1232,1
20240827,115000,221732176,1231,1231,1232,1231,4
20240827,114900,221727251,1231,1231,1231,1231,0
20240827,114800,221727251,1231,1231,1231,1231,0
20240827,114700,221727251,1231,1231,1231,1231,1251
20240827,114600,220187270,1232,1232,1232,1232,0
20240827,114500,220187270,1232,1232,1232,1232,0
20240827,114400,220187270,1232,1232,1232,1232,3
20240827,114300,220183574,1232,1232,1232,1232,0
20240827,114200,220183574,1232,1232,1232,1232,0
20240827,114100,220183574,1232,1232,1232,1232,0
20240827,114000,220183574,1232,1232,1232,1232,0
20240827,113900,220183574,1232,1232,1232,1232,170
20240827,113800,219974134,1232,1232,1232,1232,274
20240827,113700,219636566,1232,1232,1232,1232,207
20240827,113600,219381542,1232,1232,1232,1232,100
20240827,113500,219258342,1232,1232,1232,1232,153
20240827,113400,219069846,1232,1232,1232,1232,0
20240827,113300,219069846,1232,1232,1232,1232,0
20240827,113200,219069846,1232,1232,1232,1232,1
20240827,113100,219068614,1232,1232,1232,1232,1
20240827,113000,219067382,1232,1233,1233,1232,5
20240827,112900,219061221,1232,1232,1232,1232,647
20240827,112800,218264117,1232,1232,1232,1232,8
20240827,112700,218254261,1232,1232,1232,1232,1
20240827,112600,218253029,1231,1231,1231,1231,1077
20240827,112500,216927242,1231,1231,1231,1231,1
20240827,112400,216926011,1230,1230,1230,1230,0
20240827,112300,216926011,1230,1230,1230,1230,0
20240827,112200,216926011,1230,1230,1230,1230,0
20240827,112100,216926011,1230,1230,1230,1230,0
20240827,112000,216926011,1230,1230,1230,1230,292
20240827,111900,216566851,1230,1230,1230,1230,100
20240827,111800,216443851,1229,1229,1229,1229,0
20240827,111700,216443851,1229,1229,1229,1229,0
20240827,111600,216443851,1229,1229,1229,1229,652
20240827,111500,215642543,1229,1229,1229,1229,0
20240827,111400,215642543,1229,1229,1229,1229,106
20240827,111300,215512269,1230,1230,1230,1230,0
20240827,111200,215512269,1230,1230,1230,1230,751
20240827,111100,214588539,1230,1230,1230,1230,250
20240827,111000,214281039,1230,1230,1230,1230,0
20240827,110900,214281039,1230,1230,1230,1230,116
20240827,110800,214138359,1231,1231,1231,1231,0
20240827,110700,214138359,1231,1231,1231,1231,0
20240827,110600,214138359,1231,1231,1231,1231,15
20240827,110500,214119894,1231,1231,1231,1231,57
20240827,110400,214049727,1231,1231,1231,1231,0
20240827,110300,214049727,1231,1231,1231,1231,137
20240827,110200,213881080,1230,1230,1230,1230,54
20240827,110100,213814660,1230,1230,1230,1230,0
20240827,110000,213814660,1230,1230,1230,1230,0
20240827,105900,213814660,1230,1230,1230,1230,0
20240827,105800,213814660,1230,1230,1230,1230,0
20240827,105700,213814660,1230,1230,1230,1230,0
20240827,105600,213814660,1230,1229,1230,1229,4
20240827,105500,213809741,1229,1229,1229,1229,0
20240827,105400,213809741,1229,1229,1229,1229,0
20240827,105300,213809741,1229,1229,1229,1229,55
20240827,105200,213742146,1230,1230,1230,1230,65
20240827,105100,213662196,1230,1230,1230,1230,0
20240827,105000,213662196,1230,1228,1230,1228,561
20240827,104900,212972725,1228,1228,1228,1228,750
20240827,104800,212051725,1227,1227,1227,1227,0
20240827,104700,212051725,1227,1227,1227,1227,0
20240827,104600,212051725,1227,1227,1227,1227,0
20240827,104500,212051725,1227,1227,1227,1227,0
20240827,104400,212051725,1227,1227,1227,1227,0
20240827,104300,212051725,1227,1225,1227,1225,1986
20240827,104200,209615115,1227,1227,1227,1227,22
20240827,104100,209588121,1227,1227,1227,1227,0
20240827,104000,209588121,1227,1225,1227,1225,2
20240827,103900,209585669,1225,1225,1227,1225,17
20240827,103800,209564842,1225,1225,1225,1225,0
20240827,103700,209564842,1225,1225,1225,1225,0
20240827,103600,209564842,1225,1225,1225,1225,0
20240827,103500,209564842,1225,1225,1225,1225,0
20240827,103400,209564842,1225,1226,1226,1225,3017
20240827,103300,205868801,1227,1225,1227,1225,340
20240827,103200,205452241,1228,1228,1228,1228,0
20240827,103100,205452241,1228,1227,1228,1226,1733
20240827,103000,203327362,1229,1229,1229,1229,0
20240827,102900,203327362,1229,1229,1229,1229,0
20240827,102800,203327362,1229,1229,1229,1229,0
20240827,102700,203327362,1229,1229,1229,1229,0
20240827,102600,203327362,1229,1229,1229,1229,0
20240827,102500,203327362,1229,1229,1229,1229,0
20240827,102400,203327362,1229,1229,1229,1229,0
20240827,102300,203327362,1229,1229,1229,1229,0
20240827,102200,203327362,1229,1229,1229,1229,0
20240827,102100,203327362,1229,1229,1229,1229,0
20240827,102000,203327362,1229,1229,1229,1229,0
20240827,101900,203327362,1229,1229,1229,1229,0
20240827,101800,203327362,1229,1228,1229,1228,3
20240827,101700,203323676,1227,1227,1229,1227,1761
20240827,101600,201162897,1226,1226,1226,1226,2947
20240827,101500,197549875,1226,1226,1226,1226,2
20240827,101400,197547423,1227,1227,1227,1227,0
20240827,101300,197547423,1227,1228,1228,1225,12010
20240827,101200,182824035,1229,1229,1229,1229,10
20240827,101100,182811745,1229,1229,1229,1229,11
20240827,101000,182798226,1229,1229,1229,1229,200
20240827,100900,182552426,1229,1229,1229,1229,0
20240827,100800,182552426,1229,1229,1229,1229,1638
20240827,100700,180539324,1230,1230,1230,1230,20
20240827,100600,180514724,1230,1230,1230,1230,6
20240827,100500,180507344,1230,1231,1231,1230,1850
20240827,100400,178230844,1230,1230,1231,1229,472
20240827,100300,177650386,1230,1230,1230,1230,2
20240827,100200,177647926,1229,1229,1229,1229,1106
20240827,100100,176288652,1229,1229,1229,1229,26
20240827,100000,176256698,1231,1231,1231,1231,0
20240827,095900,176256698,1231,1231,1231,1231,0
20240827,095800,176256698,1231,1231,1231,1231,0
20240827,095700,176256698,1231,1232,1232,1231,20
20240827,095600,176232077,1233,1230,1233,1230,3849
20240827,095500,171492790,1231,1231,1232,1231,5
20240827,095400,171486632,1232,1232,1232,1232,1
20240827,095300,171485400,1233,1230,1233,1230,3922
20240827,095200,166655097,1230,1230,1230,1230,360
20240827,095100,166212297,1230,1230,1230,1230,0
20240827,095000,166212297,1230,1230,1230,1230,41
20240827,094900,166161867,1230,1230,1230,1230,8
20240827,094800,166152027,1229,1230,1230,1229,1566
20240827,094700,164227353,1229,1229,1229,1229,1101
20240827,094600,162874224,1229,1229,1229,1229,121
20240827,094500,162725515,1229,1229,1229,1229,179
20240827,094400,162505524,1230,1230,1230,1230,0
20240827,094300,162505524,1230,1229,1230,1229,705
20240827,094200,161639073,1229,1229,1229,1229,301
20240827,094100,161269144,1230,1230,1230,1230,0
20240827,094000,161269144,1230,1230,1230,1230,0
20240827,093900,161269144,1230,1230,1231,1230,894
20240827,093800,160169523,1230,1230,1230,1230,0
20240827,093700,160169523,1230,1228,1230,1228,2
20240827,093600,160167065,1230,1229,1231,1228,3957
20240827,093500,155307691,1230,1230,1230,1229,883
20240827,093400,154221617,1230,1229,1230,1229,37
20240827,093300,154176132,1229,1229,1229,1229,20
20240827,093200,154151552,1229,1229,1229,1229,202
20240827,093100,153903294,1229,1229,1229,1229,1015
20240827,093000,152655859,1229,1226,1229,1226,2671
20240827,092900,149379464,1226,1225,1226,1225,2502
20240827,092800,146314512,1225,1225,1225,1225,1
20240827,092700,146313287,1225,1225,1225,1225,307
20240827,092600,145937212,1223,1224,1224,1223,2601
20240827,092500,142755780,1223,1223,1223,1222,3114
20240827,092400,138948358,1223,1229,1229,1221,31083
20240827,092300,100882095,1229,1229,1229,1229,311
20240827,092200,100499876,1229,1229,1229,1229,500
20240827,092100,99885376,1229,1229,1229,1228,1858
20240827,092000,97602651,1229,1231,1231,1229,7438
20240827,091900,88453171,1231,1231,1231,1231,0
20240827,091800,88453171,1231,1234,1234,1231,4181
20240827,091700,83302567,1233,1233,1233,1233,706
20240827,091600,82432069,1233,1233,1233,1233,60
20240827,091500,82358089,1233,1233,1233,1233,1
20240827,091400,82356856,1233,1233,1233,1233,1619
20240827,091300,80360629,1232,1232,1233,1232,6571
20240827,091200,72264157,1232,1232,1232,1231,5450
20240827,091100,65553599,1232,1233,1233,1232,1228
20240827,091000,64040673,1233,1235,1235,1233,3027
20240827,090900,60308056,1235,1234,1235,1233,1846
20240827,090800,58030610,1234,1236,1236,1234,873
20240827,090700,56952686,1236,1235,1236,1235,730
20240827,090600,56051016,1235,1236,1236,1235,3142
20240827,090500,52170581,1238,1237,1238,1236,8001
20240827,090400,42281178,1237,1237,1237,1237,730
20240827,090300,41378168,1237,1237,1237,1237,304
20240827,090200,41002120,1241,1241,1241,1241,583
20240827,090100,40278617,1243,1243,1243,1243,1
20240827,090000,40277374,1241,1235,1246,1235,31304