KissMeData/084680/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,195800,469113219,1714,1714,1714,1714,1492
20240927,195700,469113219,1714,1714,1714,1714,0
20240927,195600,469113219,1714,1714,1714,1714,0
20240927,195500,469113219,1714,1714,1714,1714,0
20240927,195400,469113219,1714,1714,1714,1714,0
20240927,195300,469113219,1714,1714,1714,1714,0
20240927,195200,469113219,1714,1714,1714,1714,0
20240927,195100,469113219,1714,1714,1714,1714,0
20240927,195000,469113219,1714,1714,1714,1714,0
20240927,194900,469113219,1714,1714,1714,1714,0
20240927,194800,469113219,1714,1714,1714,1714,0
20240927,194700,469113219,1714,1714,1714,1714,0
20240927,194600,469113219,1714,1714,1714,1714,0
20240927,194500,469113219,1714,1714,1714,1714,0
20240927,194400,469113219,1714,1714,1714,1714,0
20240927,194300,469113219,1714,1714,1714,1714,0
20240927,194200,469113219,1714,1714,1714,1714,0
20240927,194100,469113219,1714,1714,1714,1714,0
20240927,194000,469113219,1714,1714,1714,1714,0
20240927,193900,469113219,1714,1714,1714,1714,0
20240927,193800,469113219,1714,1714,1714,1714,0
20240927,193700,469113219,1714,1714,1714,1714,0
20240927,193600,469113219,1714,1714,1714,1714,0
20240927,193500,469113219,1714,1714,1714,1714,0
20240927,193400,469113219,1714,1714,1714,1714,0
20240927,193300,469113219,1714,1714,1714,1714,0
20240927,193200,469113219,1714,1714,1714,1714,0
20240927,193100,469113219,1714,1714,1714,1714,0
20240927,193000,469113219,1714,1714,1714,1714,0
20240927,192900,469113219,1714,1714,1714,1714,0
20240927,192800,469113219,1714,1714,1714,1714,1492
20240927,192700,469113219,1714,1714,1714,1714,0
20240927,192600,469113219,1714,1714,1714,1714,0
20240927,192500,469113219,1714,1714,1714,1714,0
20240927,192400,469113219,1714,1714,1714,1714,0
20240927,192300,469113219,1714,1714,1714,1714,0
20240927,192200,469113219,1714,1714,1714,1714,0
20240927,192100,469113219,1714,1714,1714,1714,0
20240927,192000,469113219,1714,1714,1714,1714,0
20240927,191900,469113219,1714,1714,1714,1714,0
20240927,191800,469113219,1714,1714,1714,1714,0
20240927,191700,469113219,1714,1714,1714,1714,0
20240927,191600,469113219,1714,1714,1714,1714,0
20240927,191500,469113219,1714,1714,1714,1714,0
20240927,191400,469113219,1714,1714,1714,1714,0
20240927,191300,469113219,1714,1714,1714,1714,0
20240927,191200,469113219,1714,1714,1714,1714,0
20240927,191100,469113219,1714,1714,1714,1714,0
20240927,191000,469113219,1714,1714,1714,1714,0
20240927,190900,469113219,1714,1714,1714,1714,0
20240927,190800,469113219,1714,1714,1714,1714,0
20240927,190700,469113219,1714,1714,1714,1714,0
20240927,190600,469113219,1714,1714,1714,1714,0
20240927,190500,469113219,1714,1714,1714,1714,0
20240927,190400,469113219,1714,1714,1714,1714,0
20240927,190300,469113219,1714,1714,1714,1714,0
20240927,190200,469113219,1714,1714,1714,1714,0
20240927,190100,469113219,1714,1714,1714,1714,0
20240927,190000,469113219,1714,1714,1714,1714,0
20240927,185900,469113219,1714,1714,1714,1714,0
20240927,185800,469113219,1714,1714,1714,1714,1492
20240927,185700,469113219,1714,1714,1714,1714,0
20240927,185600,469113219,1714,1714,1714,1714,0
20240927,185500,469113219,1714,1714,1714,1714,0
20240927,185400,469113219,1714,1714,1714,1714,0
20240927,185300,469113219,1714,1714,1714,1714,0
20240927,185200,469113219,1714,1714,1714,1714,0
20240927,185100,469113219,1714,1714,1714,1714,0
20240927,185000,469113219,1714,1714,1714,1714,0
20240927,184900,469113219,1714,1714,1714,1714,0
20240927,184800,469113219,1714,1714,1714,1714,0
20240927,184700,469113219,1714,1714,1714,1714,0
20240927,184600,469113219,1714,1714,1714,1714,0
20240927,184500,469113219,1714,1714,1714,1714,0
20240927,184400,469113219,1714,1714,1714,1714,0
20240927,184300,469113219,1714,1714,1714,1714,0
20240927,184200,469113219,1714,1714,1714,1714,0
20240927,184100,469113219,1714,1714,1714,1714,0
20240927,184000,469113219,1714,1714,1714,1714,0
20240927,183900,469113219,1714,1714,1714,1714,0
20240927,183800,469113219,1714,1714,1714,1714,0
20240927,183700,469113219,1714,1714,1714,1714,0
20240927,183600,469113219,1714,1714,1714,1714,0
20240927,183500,469113219,1714,1714,1714,1714,0
20240927,183400,469113219,1714,1714,1714,1714,0
20240927,183300,469113219,1714,1714,1714,1714,0
20240927,183200,469113219,1714,1714,1714,1714,0
20240927,183100,469113219,1714,1714,1714,1714,0
20240927,183000,469113219,1714,1714,1714,1714,0
20240927,182900,469113219,1714,1714,1714,1714,0
20240927,182800,469113219,1714,1714,1714,1714,1492
20240927,182700,469113219,1714,1714,1714,1714,0
20240927,182600,469113219,1714,1714,1714,1714,0
20240927,182500,469113219,1714,1714,1714,1714,0
20240927,182400,469113219,1714,1714,1714,1714,0
20240927,182300,469113219,1714,1714,1714,1714,0
20240927,182200,469113219,1714,1714,1714,1714,0
20240927,182100,469113219,1714,1714,1714,1714,0
20240927,182000,469113219,1714,1714,1714,1714,0
20240927,181900,469113219,1714,1714,1714,1714,0
20240927,181800,469113219,1714,1714,1714,1714,0
20240927,181700,469113219,1714,1714,1714,1714,0
20240927,181600,469113219,1714,1714,1714,1714,0
20240927,181500,469113219,1714,1714,1714,1714,0
20240927,181400,469113219,1714,1714,1714,1714,0
20240927,181300,469113219,1714,1714,1714,1714,0
20240927,181200,469113219,1714,1714,1714,1714,0
20240927,181100,469113219,1714,1714,1714,1714,0
20240927,181000,469113219,1714,1714,1714,1714,0
20240927,180900,469113219,1714,1714,1714,1714,0
20240927,180800,469113219,1714,1714,1714,1714,0
20240927,180700,469113219,1714,1714,1714,1714,0
20240927,180600,469113219,1714,1714,1714,1714,0
20240927,180500,469113219,1714,1714,1714,1714,0
20240927,180400,469113219,1714,1714,1714,1714,0
20240927,180300,469113219,1714,1714,1714,1714,0
20240927,180200,469113219,1714,1714,1714,1714,0
20240927,180100,469113219,1714,1714,1714,1714,0
20240927,180000,469113219,1714,1714,1714,1714,0
20240927,175900,469113219,1714,1714,1714,1714,0
20240927,175800,469113219,1714,1714,1714,1714,1492
20240927,175700,469113219,1714,1714,1714,1714,0
20240927,175600,469113219,1714,1714,1714,1714,0
20240927,175500,469113219,1714,1714,1714,1714,0
20240927,175400,469113219,1714,1714,1714,1714,0
20240927,175300,469113219,1714,1714,1714,1714,0
20240927,175200,469113219,1714,1714,1714,1714,0
20240927,175100,469113219,1714,1714,1714,1714,0
20240927,175000,469113219,1714,1714,1714,1714,0
20240927,174900,469113219,1714,1714,1714,1714,0
20240927,174800,469113219,1714,1714,1714,1714,0
20240927,174700,469113219,1714,1714,1714,1714,0
20240927,174600,469113219,1714,1714,1714,1714,0
20240927,174500,469113219,1714,1714,1714,1714,0
20240927,174400,469113219,1714,1714,1714,1714,0
20240927,174300,469113219,1714,1714,1714,1714,0
20240927,174200,469113219,1714,1714,1714,1714,0
20240927,174100,469113219,1714,1714,1714,1714,0
20240927,174000,469113219,1714,1714,1714,1714,0
20240927,173900,469113219,1714,1714,1714,1714,0
20240927,173800,469113219,1714,1714,1714,1714,0
20240927,173700,469113219,1714,1714,1714,1714,0
20240927,173600,469113219,1714,1714,1714,1714,0
20240927,173500,469113219,1714,1714,1714,1714,0
20240927,173400,469113219,1714,1714,1714,1714,0
20240927,173300,469113219,1714,1714,1714,1714,0
20240927,173200,469113219,1714,1714,1714,1714,0
20240927,173100,469113219,1714,1714,1714,1714,0
20240927,173000,469113219,1714,1714,1714,1714,0
20240927,172900,469113219,1714,1714,1714,1714,0
20240927,172800,469113219,1714,1714,1714,1714,1492
20240927,172700,469113219,1714,1714,1714,1714,0
20240927,172600,469113219,1714,1714,1714,1714,0
20240927,172500,469113219,1714,1714,1714,1714,0
20240927,172400,469113219,1714,1714,1714,1714,0
20240927,172300,469113219,1714,1714,1714,1714,0
20240927,172200,469113219,1714,1714,1714,1714,0
20240927,172100,469113219,1714,1714,1714,1714,0
20240927,172000,469113219,1714,1714,1714,1714,0
20240927,171900,469113219,1714,1714,1714,1714,0
20240927,171800,469113219,1714,1714,1714,1714,0
20240927,171700,469113219,1714,1714,1714,1714,0
20240927,171600,469113219,1714,1714,1714,1714,0
20240927,171500,469113219,1714,1714,1714,1714,0
20240927,171400,469113219,1714,1714,1714,1714,0
20240927,171300,469113219,1714,1714,1714,1714,0
20240927,171200,469113219,1714,1714,1714,1714,0
20240927,171100,469113219,1714,1714,1714,1714,0
20240927,171000,469113219,1714,1714,1714,1714,0
20240927,170900,469113219,1714,1714,1714,1714,0
20240927,170800,469113219,1714,1714,1714,1714,0
20240927,170700,469113219,1714,1714,1714,1714,0
20240927,170600,469113219,1714,1714,1714,1714,0
20240927,170500,469113219,1714,1714,1714,1714,0
20240927,170400,469113219,1714,1714,1714,1714,0
20240927,170300,469113219,1714,1714,1714,1714,0
20240927,170200,469113219,1714,1714,1714,1714,0
20240927,170100,469113219,1714,1714,1714,1714,0
20240927,170000,469113219,1714,1714,1714,1714,0
20240927,165900,469113219,1714,1714,1714,1714,0
20240927,165800,469113219,1714,1714,1714,1714,1492
20240927,165700,469113219,1714,1714,1714,1714,0
20240927,165600,469113219,1714,1714,1714,1714,0
20240927,165500,469113219,1714,1714,1714,1714,0
20240927,165400,469113219,1714,1714,1714,1714,0
20240927,165300,469113219,1714,1714,1714,1714,0
20240927,165200,469113219,1714,1714,1714,1714,0
20240927,165100,469113219,1714,1714,1714,1714,0
20240927,165000,469113219,1714,1714,1714,1714,0
20240927,164900,469113219,1714,1714,1714,1714,0
20240927,164800,469113219,1714,1714,1714,1714,0
20240927,164700,469113219,1714,1714,1714,1714,0
20240927,164600,469113219,1714,1714,1714,1714,0
20240927,164500,469113219,1714,1714,1714,1714,0
20240927,164400,469113219,1714,1714,1714,1714,0
20240927,164300,469113219,1714,1714,1714,1714,0
20240927,164200,469113219,1714,1714,1714,1714,0
20240927,164100,469113219,1714,1714,1714,1714,0
20240927,164000,469113219,1714,1714,1714,1714,0
20240927,163900,469113219,1714,1714,1714,1714,0
20240927,163800,469113219,1714,1714,1714,1714,0
20240927,163700,469113219,1714,1714,1714,1714,0
20240927,163600,469113219,1714,1714,1714,1714,0
20240927,163500,469113219,1714,1714,1714,1714,0
20240927,163400,469113219,1714,1714,1714,1714,0
20240927,163300,469113219,1714,1714,1714,1714,0
20240927,163200,469113219,1714,1714,1714,1714,0
20240927,163100,469113219,1714,1714,1714,1714,0
20240927,163000,469113219,1714,1714,1714,1714,0
20240927,162900,469113219,1714,1714,1714,1714,0
20240927,162800,469113219,1714,1714,1714,1714,1492
20240927,162700,469113219,1714,1714,1714,1714,0
20240927,162600,469113219,1714,1714,1714,1714,0
20240927,162500,469113219,1714,1714,1714,1714,0
20240927,162400,469113219,1714,1714,1714,1714,0
20240927,162300,469113219,1714,1714,1714,1714,0
20240927,162200,469113219,1714,1714,1714,1714,0
20240927,162100,469113219,1714,1714,1714,1714,0
20240927,162000,469113219,1714,1714,1714,1714,0
20240927,161900,469113219,1714,1714,1714,1714,0
20240927,161800,469113219,1714,1714,1714,1714,0
20240927,161700,469113219,1714,1714,1714,1714,0
20240927,161600,469113219,1714,1714,1714,1714,0
20240927,161500,469113219,1714,1714,1714,1714,0
20240927,161400,469113219,1714,1714,1714,1714,0
20240927,161300,469113219,1714,1714,1714,1714,0
20240927,161200,469113219,1714,1714,1714,1714,0
20240927,161100,469113219,1714,1714,1714,1714,0
20240927,161000,469113219,1714,1714,1714,1714,0
20240927,160900,469113219,1714,1714,1714,1714,0
20240927,160800,469113219,1714,1714,1714,1714,0
20240927,160700,469113219,1714,1714,1714,1714,0
20240927,160600,469113219,1714,1714,1714,1714,0
20240927,160500,469113219,1714,1714,1714,1714,0
20240927,160400,469113219,1714,1714,1714,1714,0
20240927,160300,469113219,1714,1714,1714,1714,0
20240927,160200,469113219,1714,1714,1714,1714,0
20240927,160100,469113219,1714,1714,1714,1714,0
20240927,160000,469113219,1714,1714,1714,1714,0
20240927,155900,469113219,1714,1714,1714,1714,0
20240927,155800,469113219,1714,1714,1714,1714,1492
20240927,155700,469113219,1714,1714,1714,1714,0
20240927,155600,469113219,1714,1714,1714,1714,0
20240927,155500,469113219,1714,1714,1714,1714,0
20240927,155400,469113219,1714,1714,1714,1714,0
20240927,155300,469113219,1714,1714,1714,1714,0
20240927,155200,469113219,1714,1714,1714,1714,0
20240927,155100,469113219,1714,1714,1714,1714,0
20240927,155000,469113219,1714,1714,1714,1714,0
20240927,154900,469113219,1714,1714,1714,1714,0
20240927,154800,469113219,1714,1714,1714,1714,0
20240927,154700,469113219,1714,1714,1714,1714,0
20240927,154600,469113219,1714,1714,1714,1714,0
20240927,154500,469113219,1714,1714,1714,1714,0
20240927,154400,469113219,1714,1714,1714,1714,0
20240927,154300,469113219,1714,1714,1714,1714,0
20240927,154200,469113219,1714,1714,1714,1714,0
20240927,154100,469113219,1714,1714,1714,1714,0
20240927,154000,469113219,1714,1714,1714,1714,0
20240927,153900,469113219,1714,1714,1714,1714,0
20240927,153800,469113219,1714,1714,1714,1714,0
20240927,153700,469113219,1714,1714,1714,1714,0
20240927,153600,469113219,1714,1714,1714,1714,0
20240927,153500,469113219,1714,1714,1714,1714,0
20240927,153400,469113219,1714,1714,1714,1714,0
20240927,153300,469113219,1714,1714,1714,1714,0
20240927,153200,469113219,1714,1714,1714,1714,0
20240927,153100,469113219,1714,1714,1714,1714,0
20240927,153000,469113219,1714,1714,1714,1714,1492
20240927,152900,466555931,1714,1714,1714,1714,0
20240927,152800,466555931,1714,1714,1714,1714,0
20240927,152700,466555931,1714,1714,1714,1714,0
20240927,152600,466555931,1714,1714,1714,1714,0
20240927,152500,466555931,1714,1714,1714,1714,0
20240927,152400,466555931,1714,1714,1714,1714,0
20240927,152300,466555931,1714,1714,1714,1714,0
20240927,152200,466555931,1714,1714,1714,1714,0
20240927,152100,466555931,1714,1714,1714,1714,0
20240927,152000,466555931,1714,1714,1714,1714,0
20240927,151900,466555931,1714,1713,1714,1713,625
20240927,151800,465485304,1713,1711,1713,1710,8
20240927,151700,465471619,1710,1710,1711,1710,333
20240927,151600,464902187,1708,1712,1712,1708,9946
20240927,151500,447899340,1712,1712,1712,1712,252
20240927,151400,447467916,1712,1712,1712,1712,125
20240927,151300,447253916,1712,1712,1712,1712,76
20240927,151200,447123804,1711,1711,1711,1711,6
20240927,151100,447113538,1711,1711,1711,1711,30
20240927,151000,447062208,1711,1711,1712,1711,191
20240927,150900,446735317,1713,1713,1713,1713,1
20240927,150800,446733604,1712,1712,1712,1712,484
20240927,150700,445904996,1713,1713,1713,1713,0
20240927,150600,445904996,1713,1713,1713,1713,0
20240927,150500,445904996,1713,1713,1713,1713,1
20240927,150400,445903283,1713,1710,1713,1710,682
20240927,150300,444735563,1710,1711,1711,1710,790
20240927,150200,443384662,1710,1710,1710,1710,0
20240927,150100,443384662,1710,1710,1710,1710,800
20240927,150000,442016662,1710,1710,1710,1710,0
20240927,145900,442016662,1710,1709,1710,1709,181
20240927,145800,441707332,1710,1710,1710,1710,0
20240927,145700,441707332,1710,1709,1710,1708,802
20240927,145600,440336828,1710,1710,1710,1710,1
20240927,145500,440335118,1708,1709,1709,1708,4700
20240927,145400,432304729,1710,1710,1710,1710,2
20240927,145300,432301309,1710,1711,1711,1710,1685
20240927,145200,429419858,1711,1711,1711,1711,1
20240927,145100,429418147,1711,1711,1711,1711,2
20240927,145000,429414725,1711,1711,1711,1711,0
20240927,144900,429414725,1711,1711,1711,1711,14
20240927,144800,429390771,1711,1711,1711,1711,1
20240927,144700,429389060,1710,1710,1710,1710,1
20240927,144600,429387350,1710,1710,1710,1710,0
20240927,144500,429387350,1710,1710,1710,1710,100
20240927,144400,429216350,1710,1710,1710,1710,62
20240927,144300,429110330,1710,1710,1710,1710,2000
20240927,144200,425690330,1709,1709,1709,1709,157
20240927,144100,425422017,1709,1709,1709,1709,0
20240927,144000,425422017,1709,1709,1709,1709,0
20240927,143900,425422017,1709,1709,1709,1709,88
20240927,143800,425271625,1709,1709,1709,1709,0
20240927,143700,425271625,1709,1709,1709,1709,0
20240927,143600,425271625,1709,1709,1709,1709,118
20240927,143500,425069963,1709,1709,1709,1709,69
20240927,143400,424952042,1709,1709,1709,1709,0
20240927,143300,424952042,1709,1710,1710,1709,28
20240927,143200,424904178,1709,1710,1710,1709,5018
20240927,143100,416328398,1709,1709,1709,1709,130
20240927,143000,416106228,1710,1711,1712,1710,2533
20240927,142900,411771116,1711,1711,1711,1711,0
20240927,142800,411771116,1711,1711,1711,1711,726
20240927,142700,410528930,1711,1711,1711,1711,0
20240927,142600,410528930,1711,1711,1711,1711,0
20240927,142500,410528930,1711,1711,1711,1711,66
20240927,142400,410416004,1711,1711,1711,1711,54
20240927,142300,410323610,1711,1711,1711,1711,0
20240927,142200,410323610,1711,1711,1711,1711,190
20240927,142100,409998520,1711,1711,1711,1711,0
20240927,142000,409998520,1711,1711,1711,1711,178
20240927,141900,409693962,1710,1710,1710,1710,0
20240927,141800,409693962,1710,1710,1710,1710,0
20240927,141700,409693962,1710,1710,1710,1710,0
20240927,141600,409693962,1710,1711,1711,1710,40
20240927,141500,409625539,1710,1710,1710,1710,13
20240927,141400,409603309,1710,1710,1710,1710,78
20240927,141300,409469929,1710,1710,1710,1710,107
20240927,141200,409286959,1710,1710,1710,1710,9
20240927,141100,409271569,1710,1710,1710,1710,1
20240927,141000,409269859,1709,1711,1711,1709,9229
20240927,140900,393491456,1711,1711,1711,1711,8
20240927,140800,393477768,1711,1711,1711,1711,230
20240927,140700,393084238,1712,1712,1712,1712,20
20240927,140600,393049998,1712,1712,1712,1712,1
20240927,140500,393048286,1711,1711,1711,1710,190
20240927,140400,392723236,1710,1712,1712,1710,2032
20240927,140300,389248052,1712,1712,1712,1712,0
20240927,140200,389248052,1712,1712,1712,1712,0
20240927,140100,389248052,1712,1712,1712,1712,0
20240927,140000,389248052,1712,1712,1712,1712,58
20240927,135900,389148756,1711,1711,1711,1711,112
20240927,135800,388957124,1711,1711,1711,1711,0
20240927,135700,388957124,1711,1712,1712,1711,13
20240927,135600,388934870,1712,1712,1712,1712,0
20240927,135500,388934870,1712,1712,1712,1712,0
20240927,135400,388934870,1712,1712,1712,1712,0
20240927,135300,388934870,1712,1711,1712,1711,101
20240927,135200,388762058,1711,1712,1712,1711,73
20240927,135100,388637152,1712,1712,1712,1712,0
20240927,135000,388637152,1712,1712,1712,1712,0
20240927,134900,388637152,1712,1712,1712,1712,2
20240927,134800,388633728,1712,1712,1712,1712,0
20240927,134700,388633728,1712,1712,1713,1712,28
20240927,134600,388585783,1712,1711,1712,1711,1500
20240927,134500,386017994,1710,1710,1710,1710,1
20240927,134400,386016284,1709,1710,1710,1709,633
20240927,134300,384934486,1710,1710,1710,1710,1319
20240927,134200,382678996,1710,1710,1710,1710,70
20240927,134100,382559296,1710,1711,1711,1710,2614
20240927,134000,378089345,1711,1711,1711,1711,0
20240927,133900,378089345,1711,1711,1711,1711,1
20240927,133800,378087634,1711,1711,1711,1711,0
20240927,133700,378087634,1711,1711,1711,1711,0
20240927,133600,378087634,1711,1711,1711,1711,0
20240927,133500,378087634,1711,1711,1711,1711,1
20240927,133400,378085923,1710,1710,1710,1710,8
20240927,133300,378072243,1711,1711,1711,1711,50
20240927,133200,377986693,1711,1711,1711,1711,716
20240927,133100,376761617,1711,1711,1711,1711,0
20240927,133000,376761617,1711,1711,1711,1711,10
20240927,132900,376744507,1711,1711,1711,1711,100
20240927,132800,376573407,1711,1711,1711,1711,100
20240927,132700,376402307,1713,1713,1713,1713,0
20240927,132600,376402307,1713,1713,1713,1713,0
20240927,132500,376402307,1713,1713,1713,1713,0
20240927,132400,376402307,1713,1713,1713,1713,0
20240927,132300,376402307,1713,1713,1713,1713,0
20240927,132200,376402307,1713,1713,1713,1713,0
20240927,132100,376402307,1713,1713,1713,1713,0
20240927,132000,376402307,1713,1713,1713,1713,0
20240927,131900,376402307,1713,1713,1713,1713,4811
20240927,131800,368161064,1713,1713,1713,1713,0
20240927,131700,368161064,1713,1713,1713,1713,1
20240927,131600,368159351,1713,1714,1714,1711,1020
20240927,131500,366413419,1714,1714,1714,1714,21
20240927,131400,366377425,1714,1714,1714,1714,35
20240927,131300,366317435,1714,1714,1714,1714,0
20240927,131200,366317435,1714,1714,1714,1714,2
20240927,131100,366314007,1714,1714,1714,1714,7
20240927,131000,366302009,1713,1713,1713,1713,14
20240927,130900,366278027,1714,1713,1714,1713,21
20240927,130800,366242045,1712,1712,1712,1712,0
20240927,130700,366242045,1712,1712,1712,1712,0
20240927,130600,366242045,1712,1712,1712,1712,0
20240927,130500,366242045,1712,1713,1713,1712,226
20240927,130400,365855131,1714,1714,1714,1714,410
20240927,130300,365152391,1714,1714,1714,1714,0
20240927,130200,365152391,1714,1714,1714,1714,10
20240927,130100,365135251,1714,1714,1714,1714,0
20240927,130000,365135251,1714,1714,1714,1714,50
20240927,125900,365049551,1714,1712,1714,1712,9
20240927,125800,365034133,1712,1715,1715,1712,463
20240927,125700,364240666,1716,1716,1716,1716,301
20240927,125600,363724150,1716,1715,1716,1715,6
20240927,125500,363713857,1715,1715,1715,1715,0
20240927,125400,363713857,1715,1715,1715,1715,423
20240927,125300,362988412,1715,1715,1715,1715,6
20240927,125200,362978122,1714,1714,1714,1714,381
20240927,125100,362325088,1714,1713,1714,1713,44
20240927,125000,362249675,1714,1710,1714,1710,2322
20240927,124900,358275525,1709,1709,1709,1709,0
20240927,124800,358275525,1709,1709,1709,1709,257
20240927,124700,357836312,1709,1709,1709,1709,111
20240927,124600,357646613,1709,1710,1710,1709,3379
20240927,124500,351869526,1710,1710,1711,1710,60
20240927,124400,351766916,1712,1712,1715,1712,9
20240927,124300,351751502,1710,1710,1710,1710,3
20240927,124200,351746372,1710,1710,1710,1710,42
20240927,124100,351674552,1710,1710,1710,1710,43
20240927,124000,351601022,1710,1711,1711,1710,55
20240927,123900,351506923,1711,1711,1711,1711,0
20240927,123800,351506923,1711,1711,1711,1711,5
20240927,123700,351498368,1710,1710,1710,1710,7
20240927,123600,351486398,1710,1710,1710,1710,0
20240927,123500,351486398,1710,1710,1710,1710,11
20240927,123400,351467588,1709,1709,1709,1709,0
20240927,123300,351467588,1709,1709,1709,1709,0
20240927,123200,351467588,1709,1709,1709,1709,15
20240927,123100,351441953,1709,1709,1709,1709,0
20240927,123000,351441953,1709,1709,1709,1709,200
20240927,122900,351100153,1708,1708,1708,1708,6
20240927,122800,351089905,1707,1707,1707,1707,1
20240927,122700,351088198,1706,1706,1706,1706,308
20240927,122600,350562750,1706,1706,1706,1706,0
20240927,122500,350562750,1706,1706,1706,1706,97
20240927,122400,350397268,1706,1707,1707,1706,176
20240927,122300,350097009,1707,1707,1707,1707,0
20240927,122200,350097009,1707,1707,1707,1707,0
20240927,122100,350097009,1707,1707,1707,1707,0
20240927,122000,350097009,1707,1707,1707,1707,20
20240927,121900,350062869,1707,1707,1708,1705,7085
20240927,121800,337979582,1709,1708,1709,1708,12
20240927,121700,337959077,1709,1709,1709,1709,0
20240927,121600,337959077,1709,1708,1709,1707,1604
20240927,121500,335220871,1708,1708,1708,1708,0
20240927,121400,335220871,1708,1708,1708,1708,0
20240927,121300,335220871,1708,1708,1708,1708,0
20240927,121200,335220871,1708,1708,1708,1708,0
20240927,121100,335220871,1708,1710,1710,1708,934
20240927,121000,333625473,1710,1710,1710,1710,0
20240927,120900,333625473,1710,1710,1710,1710,0
20240927,120800,333625473,1710,1710,1710,1710,0
20240927,120700,333625473,1710,1710,1710,1710,0
20240927,120600,333625473,1710,1710,1710,1710,14
20240927,120500,333601533,1710,1710,1710,1710,100
20240927,120400,333430533,1710,1710,1710,1710,0
20240927,120300,333430533,1710,1709,1710,1709,122
20240927,120200,333222034,1709,1709,1709,1709,5
20240927,120100,333213489,1709,1709,1709,1707,575
20240927,120000,332231572,1710,1710,1710,1710,0
20240927,115900,332231572,1710,1710,1710,1710,50
20240927,115800,332146072,1709,1709,1709,1709,4900
20240927,115700,323771972,1711,1711,1711,1711,0
20240927,115600,323771972,1711,1711,1711,1711,1
20240927,115500,323770261,1711,1710,1711,1710,8
20240927,115400,323756580,1709,1709,1709,1709,245
20240927,115300,323337875,1710,1710,1710,1710,94
20240927,115200,323177135,1710,1710,1710,1710,1
20240927,115100,323175425,1711,1710,1711,1710,67
20240927,115000,323060850,1710,1710,1710,1710,439
20240927,114900,322310160,1710,1710,1710,1710,0
20240927,114800,322310160,1710,1710,1710,1710,575
20240927,114700,321326910,1711,1711,1711,1711,0
20240927,114600,321326910,1711,1711,1711,1711,0
20240927,114500,321326910,1711,1711,1711,1711,100
20240927,114400,321155810,1711,1711,1711,1711,390
20240927,114300,320488520,1711,1711,1711,1711,0
20240927,114200,320488520,1711,1711,1711,1711,35
20240927,114100,320428635,1711,1711,1711,1711,10
20240927,114000,320411525,1711,1712,1712,1711,365
20240927,113900,319787000,1712,1712,1712,1712,175
20240927,113800,319487400,1712,1712,1712,1712,20
20240927,113700,319453160,1711,1712,1712,1711,1232
20240927,113600,317345058,1711,1711,1711,1711,1293
20240927,113500,315132735,1711,1711,1711,1711,6
20240927,113400,315122469,1710,1710,1710,1710,4
20240927,113300,315115629,1710,1710,1710,1710,0
20240927,113200,315115629,1710,1710,1710,1710,100
20240927,113100,314944629,1710,1712,1712,1710,2113
20240927,113000,311331397,1712,1712,1712,1712,60
20240927,112900,311228677,1712,1712,1712,1712,2
20240927,112800,311225253,1712,1712,1712,1712,0
20240927,112700,311225253,1712,1713,1713,1710,5330
20240927,112600,302106331,1714,1714,1714,1714,457
20240927,112500,301323033,1714,1714,1714,1714,0
20240927,112400,301323033,1714,1714,1714,1714,1
20240927,112300,301321319,1714,1714,1714,1714,0
20240927,112200,301321319,1714,1714,1714,1714,2
20240927,112100,301317891,1715,1715,1715,1715,0
20240927,112000,301317891,1715,1715,1715,1715,1200
20240927,111900,299259891,1714,1714,1714,1714,598
20240927,111800,298234919,1714,1714,1714,1714,2
20240927,111700,298231491,1715,1715,1715,1715,0
20240927,111600,298231491,1715,1715,1715,1715,462
20240927,111500,297439161,1715,1715,1715,1715,0
20240927,111400,297439161,1715,1714,1715,1714,4
20240927,111300,297432302,1714,1714,1714,1714,1
20240927,111200,297430588,1714,1714,1715,1714,184
20240927,111100,297115035,1715,1713,1715,1713,605
20240927,111000,296077468,1715,1713,1715,1713,339
20240927,110900,295496757,1711,1711,1711,1711,50
20240927,110800,295411207,1712,1712,1712,1712,554
20240927,110700,294462759,1711,1711,1711,1711,0
20240927,110600,294462759,1711,1711,1711,1708,3620
20240927,110500,288276558,1711,1710,1711,1710,2385
20240927,110400,284195841,1710,1710,1710,1710,19
20240927,110300,284163351,1710,1710,1710,1710,28
20240927,110200,284115471,1710,1710,1710,1710,78
20240927,110100,283982091,1711,1711,1711,1711,0
20240927,110000,283982091,1711,1711,1711,1711,0
20240927,105900,283982091,1711,1712,1712,1708,3964
20240927,105800,277207316,1712,1712,1712,1712,138
20240927,105700,276971060,1713,1713,1713,1713,0
20240927,105600,276971060,1713,1713,1713,1713,0
20240927,105500,276971060,1713,1713,1713,1713,5
20240927,105400,276962495,1713,1714,1715,1713,29
20240927,105300,276912803,1714,1712,1714,1712,647
20240927,105200,275805133,1712,1713,1713,1712,279
20240927,105100,275327475,1713,1713,1714,1713,30
20240927,105000,275276082,1714,1711,1714,1711,1793
20240927,104900,272206478,1711,1710,1711,1709,3328
20240927,104800,266518910,1710,1714,1714,1708,43825
20240927,104700,191648666,1714,1714,1715,1714,8
20240927,104600,191634951,1713,1714,1714,1713,202
20240927,104500,191288725,1715,1715,1715,1715,0
20240927,104400,191288725,1715,1715,1715,1715,0
20240927,104300,191288725,1715,1713,1715,1713,2003
20240927,104200,187856821,1712,1712,1712,1712,538
20240927,104100,186935765,1712,1712,1713,1712,30
20240927,104000,186884394,1712,1712,1713,1712,34
20240927,103900,186826173,1713,1709,1713,1709,1012
20240927,103800,185096630,1709,1712,1712,1709,6016
20240927,103700,174812158,1712,1712,1713,1712,652
20240927,103600,173695931,1712,1713,1715,1712,45
20240927,103500,173618825,1714,1714,1715,1712,91
20240927,103400,173462852,1714,1715,1715,1712,1022
20240927,103300,171712681,1716,1716,1716,1716,20
20240927,103200,171678361,1716,1715,1716,1715,13
20240927,103100,171656054,1716,1715,1716,1715,365
20240927,103000,171029719,1716,1712,1716,1712,1214
20240927,102900,168950111,1713,1709,1713,1708,2579
20240927,102800,164542586,1709,1713,1713,1707,23518
20240927,102700,124351677,1713,1713,1713,1712,427
20240927,102600,123620443,1713,1714,1714,1713,137
20240927,102500,123385645,1715,1715,1715,1715,19
20240927,102400,123353060,1715,1715,1715,1715,206
20240927,102300,122999770,1714,1714,1714,1714,0
20240927,102200,122999770,1714,1714,1714,1714,1006
20240927,102100,121275486,1714,1716,1716,1714,71
20240927,102000,121153771,1716,1716,1716,1716,0
20240927,101900,121153771,1716,1716,1716,1716,0
20240927,101800,121153771,1716,1716,1716,1715,119
20240927,101700,120949569,1716,1716,1716,1716,0
20240927,101600,120949569,1716,1715,1716,1714,21
20240927,101500,120913546,1716,1714,1716,1714,410
20240927,101400,120210800,1714,1714,1714,1714,315
20240927,101300,119670890,1713,1713,1713,1713,1006
20240927,101200,117947612,1711,1715,1715,1711,13274
20240927,101100,95214399,1715,1715,1715,1715,0
20240927,101000,95214399,1715,1715,1715,1715,1519
20240927,100900,92609314,1713,1713,1713,1713,0
20240927,100800,92609314,1713,1715,1715,1713,9
20240927,100700,92593893,1715,1715,1715,1715,1
20240927,100600,92592178,1715,1715,1715,1715,90
20240927,100500,92437828,1715,1715,1715,1715,46
20240927,100400,92358938,1713,1714,1715,1713,3290
20240927,100300,86719627,1715,1716,1716,1715,71
20240927,100200,86597858,1716,1716,1716,1716,592
20240927,100100,85581986,1716,1715,1716,1715,12
20240927,100000,85561398,1714,1714,1714,1714,386
20240927,095900,84899794,1715,1717,1717,1715,2889
20240927,095800,79945041,1717,1717,1717,1717,0
20240927,095700,79945041,1717,1717,1717,1717,160
20240927,095600,79670321,1717,1717,1717,1717,0
20240927,095500,79670321,1717,1716,1717,1716,12
20240927,095400,79649726,1716,1716,1716,1716,0
20240927,095300,79649726,1716,1717,1717,1716,3109
20240927,095200,74314582,1717,1717,1717,1716,1018
20240927,095100,72567676,1717,1717,1717,1717,221
20240927,095000,72188219,1718,1718,1718,1718,3803
20240927,094900,65654665,1719,1719,1719,1719,1423
20240927,094800,63208528,1719,1719,1719,1719,1019
20240927,094700,61456867,1719,1720,1720,1719,711
20240927,094600,60233952,1721,1721,1721,1721,202
20240927,094500,59886310,1722,1721,1723,1721,9
20240927,094400,59870811,1721,1722,1722,1721,154
20240927,094300,59605775,1721,1721,1721,1721,31
20240927,094200,59552424,1720,1724,1724,1720,3917
20240927,094100,52811385,1724,1725,1725,1724,2595
20240927,094000,48337577,1726,1725,1726,1725,33
20240927,093900,48280630,1725,1725,1725,1725,109
20240927,093800,48092605,1725,1724,1725,1724,511
20240927,093700,47211587,1725,1726,1726,1722,3457
20240927,093600,41248339,1726,1727,1727,1726,2258
20240927,093500,37350774,1727,1726,1727,1725,822
20240927,093400,35931333,1727,1722,1727,1722,828
20240927,093300,34503520,1722,1723,1724,1721,116
20240927,093200,34303795,1723,1721,1724,1721,533
20240927,093100,33386383,1721,1720,1721,1719,1259
20240927,093000,31221094,1720,1720,1720,1719,149
20240927,092900,30964815,1720,1721,1721,1720,737
20240927,092800,29696575,1721,1723,1723,1720,2319
20240927,092700,25702448,1723,1723,1723,1723,0
20240927,092600,25702448,1723,1723,1723,1723,0
20240927,092500,25702448,1723,1723,1723,1723,80
20240927,092400,25564608,1723,1723,1723,1723,0
20240927,092300,25564608,1723,1723,1723,1723,0
20240927,092200,25564608,1723,1723,1723,1723,2
20240927,092100,25561162,1723,1723,1723,1723,100
20240927,092000,25388862,1723,1726,1726,1723,268
20240927,091900,24926827,1727,1724,1727,1723,351
20240927,091800,24321891,1724,1724,1724,1724,14
20240927,091700,24297755,1725,1725,1725,1725,5
20240927,091600,24289130,1725,1726,1728,1724,2471
20240927,091500,20024364,1729,1723,1729,1723,456
20240927,091400,19238209,1724,1720,1724,1720,932
20240927,091300,17632574,1720,1718,1720,1718,418
20240927,091200,16914014,1718,1719,1719,1718,312
20240927,091100,16377835,1719,1721,1721,1719,203
20240927,091000,16028676,1719,1721,1721,1719,1183
20240927,090900,13994007,1720,1720,1720,1720,0
20240927,090800,13994007,1720,1720,1720,1720,384
20240927,090700,13333527,1720,1721,1721,1720,1356
20240927,090600,11001106,1724,1724,1724,1724,100
20240927,090500,10828706,1724,1723,1724,1723,105
20240927,090400,10647758,1723,1723,1723,1723,0
20240927,090300,10647758,1723,1723,1723,1723,299
20240927,090200,10132581,1723,1724,1724,1723,45
20240927,090100,10055045,1715,1715,1715,1715,0
20240927,090000,10055045,1715,1715,1715,1715,5863