KissMeData/011930/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,185600,581461309,1730,1730,1730,1730,16225
20240827,185500,581461309,1730,1730,1730,1730,0
20240827,185400,581461309,1730,1730,1730,1730,0
20240827,185300,581461309,1730,1730,1730,1730,0
20240827,185200,581461309,1730,1730,1730,1730,0
20240827,185100,581461309,1730,1730,1730,1730,0
20240827,185000,581461309,1730,1730,1730,1730,0
20240827,184900,581461309,1730,1730,1730,1730,0
20240827,184800,581461309,1730,1730,1730,1730,0
20240827,184700,581461309,1730,1730,1730,1730,0
20240827,184600,581461309,1730,1730,1730,1730,0
20240827,184500,581461309,1730,1730,1730,1730,0
20240827,184400,581461309,1730,1730,1730,1730,0
20240827,184300,581461309,1730,1730,1730,1730,0
20240827,184200,581461309,1730,1730,1730,1730,0
20240827,184100,581461309,1730,1730,1730,1730,0
20240827,184000,581461309,1730,1730,1730,1730,0
20240827,183900,581461309,1730,1730,1730,1730,0
20240827,183800,581461309,1730,1730,1730,1730,0
20240827,183700,581461309,1730,1730,1730,1730,0
20240827,183600,581461309,1730,1730,1730,1730,0
20240827,183500,581461309,1730,1730,1730,1730,0
20240827,183400,581461309,1730,1730,1730,1730,0
20240827,183300,581461309,1730,1730,1730,1730,0
20240827,183200,581461309,1730,1730,1730,1730,0
20240827,183100,581461309,1730,1730,1730,1730,0
20240827,183000,581461309,1730,1730,1730,1730,0
20240827,182900,581461309,1730,1730,1730,1730,0
20240827,182800,581461309,1730,1730,1730,1730,0
20240827,182700,581461309,1730,1730,1730,1730,0
20240827,182600,581461309,1730,1730,1730,1730,16225
20240827,182500,581461309,1730,1730,1730,1730,0
20240827,182400,581461309,1730,1730,1730,1730,0
20240827,182300,581461309,1730,1730,1730,1730,0
20240827,182200,581461309,1730,1730,1730,1730,0
20240827,182100,581461309,1730,1730,1730,1730,0
20240827,182000,581461309,1730,1730,1730,1730,0
20240827,181900,581461309,1730,1730,1730,1730,0
20240827,181800,581461309,1730,1730,1730,1730,0
20240827,181700,581461309,1730,1730,1730,1730,0
20240827,181600,581461309,1730,1730,1730,1730,0
20240827,181500,581461309,1730,1730,1730,1730,0
20240827,181400,581461309,1730,1730,1730,1730,0
20240827,181300,581461309,1730,1730,1730,1730,0
20240827,181200,581461309,1730,1730,1730,1730,0
20240827,181100,581461309,1730,1730,1730,1730,0
20240827,181000,581461309,1730,1730,1730,1730,0
20240827,180900,581461309,1730,1730,1730,1730,0
20240827,180800,581461309,1730,1730,1730,1730,0
20240827,180700,581461309,1730,1730,1730,1730,0
20240827,180600,581461309,1730,1730,1730,1730,0
20240827,180500,581461309,1730,1730,1730,1730,0
20240827,180400,581461309,1730,1730,1730,1730,0
20240827,180300,581461309,1730,1730,1730,1730,0
20240827,180200,581461309,1730,1730,1730,1730,0
20240827,180100,581461309,1730,1730,1730,1730,0
20240827,180000,581461309,1730,1730,1730,1730,0
20240827,175900,581461309,1730,1730,1730,1730,0
20240827,175800,581461309,1730,1730,1730,1730,0
20240827,175700,581461309,1730,1730,1730,1730,0
20240827,175600,581461309,1730,1730,1730,1730,16225
20240827,175500,581461309,1730,1730,1730,1730,0
20240827,175400,581461309,1730,1730,1730,1730,0
20240827,175300,581461309,1730,1730,1730,1730,0
20240827,175200,581461309,1730,1730,1730,1730,0
20240827,175100,581461309,1730,1730,1730,1730,0
20240827,175000,581461309,1730,1730,1730,1730,0
20240827,174900,581461309,1730,1730,1730,1730,0
20240827,174800,581461309,1730,1730,1730,1730,0
20240827,174700,581461309,1730,1730,1730,1730,0
20240827,174600,581461309,1730,1730,1730,1730,0
20240827,174500,581461309,1730,1730,1730,1730,0
20240827,174400,581461309,1730,1730,1730,1730,0
20240827,174300,581461309,1730,1730,1730,1730,0
20240827,174200,581461309,1730,1730,1730,1730,0
20240827,174100,581461309,1730,1730,1730,1730,0
20240827,174000,581461309,1730,1730,1730,1730,0
20240827,173900,581461309,1730,1730,1730,1730,0
20240827,173800,581461309,1730,1730,1730,1730,0
20240827,173700,581461309,1730,1730,1730,1730,0
20240827,173600,581461309,1730,1730,1730,1730,0
20240827,173500,581461309,1730,1730,1730,1730,0
20240827,173400,581461309,1730,1730,1730,1730,0
20240827,173300,581461309,1730,1730,1730,1730,0
20240827,173200,581461309,1730,1730,1730,1730,0
20240827,173100,581461309,1730,1730,1730,1730,0
20240827,173000,581461309,1730,1730,1730,1730,0
20240827,172900,581461309,1730,1730,1730,1730,0
20240827,172800,581461309,1730,1730,1730,1730,0
20240827,172700,581461309,1730,1730,1730,1730,0
20240827,172600,581461309,1730,1730,1730,1730,16225
20240827,172500,581461309,1730,1730,1730,1730,0
20240827,172400,581461309,1730,1730,1730,1730,0
20240827,172300,581461309,1730,1730,1730,1730,0
20240827,172200,581461309,1730,1730,1730,1730,0
20240827,172100,581461309,1730,1730,1730,1730,0
20240827,172000,581461309,1730,1730,1730,1730,0
20240827,171900,581461309,1730,1730,1730,1730,0
20240827,171800,581461309,1730,1730,1730,1730,0
20240827,171700,581461309,1730,1730,1730,1730,0
20240827,171600,581461309,1730,1730,1730,1730,0
20240827,171500,581461309,1730,1730,1730,1730,0
20240827,171400,581461309,1730,1730,1730,1730,0
20240827,171300,581461309,1730,1730,1730,1730,0
20240827,171200,581461309,1730,1730,1730,1730,0
20240827,171100,581461309,1730,1730,1730,1730,0
20240827,171000,581461309,1730,1730,1730,1730,0
20240827,170900,581461309,1730,1730,1730,1730,0
20240827,170800,581461309,1730,1730,1730,1730,0
20240827,170700,581461309,1730,1730,1730,1730,0
20240827,170600,581461309,1730,1730,1730,1730,0
20240827,170500,581461309,1730,1730,1730,1730,0
20240827,170400,581461309,1730,1730,1730,1730,0
20240827,170300,581461309,1730,1730,1730,1730,0
20240827,170200,581461309,1730,1730,1730,1730,0
20240827,170100,581461309,1730,1730,1730,1730,0
20240827,170000,581461309,1730,1730,1730,1730,0
20240827,165900,581461309,1730,1730,1730,1730,0
20240827,165800,581461309,1730,1730,1730,1730,0
20240827,165700,581461309,1730,1730,1730,1730,0
20240827,165600,581461309,1730,1730,1730,1730,16225
20240827,165500,581461309,1730,1730,1730,1730,0
20240827,165400,581461309,1730,1730,1730,1730,0
20240827,165300,581461309,1730,1730,1730,1730,0
20240827,165200,581461309,1730,1730,1730,1730,0
20240827,165100,581461309,1730,1730,1730,1730,0
20240827,165000,581461309,1730,1730,1730,1730,0
20240827,164900,581461309,1730,1730,1730,1730,0
20240827,164800,581461309,1730,1730,1730,1730,0
20240827,164700,581461309,1730,1730,1730,1730,0
20240827,164600,581461309,1730,1730,1730,1730,0
20240827,164500,581461309,1730,1730,1730,1730,0
20240827,164400,581461309,1730,1730,1730,1730,0
20240827,164300,581461309,1730,1730,1730,1730,0
20240827,164200,581461309,1730,1730,1730,1730,0
20240827,164100,581461309,1730,1730,1730,1730,0
20240827,164000,581461309,1730,1730,1730,1730,0
20240827,163900,581461309,1730,1730,1730,1730,0
20240827,163800,581461309,1730,1730,1730,1730,0
20240827,163700,581461309,1730,1730,1730,1730,0
20240827,163600,581461309,1730,1730,1730,1730,0
20240827,163500,581461309,1730,1730,1730,1730,0
20240827,163400,581461309,1730,1730,1730,1730,0
20240827,163300,581461309,1730,1730,1730,1730,0
20240827,163200,581461309,1730,1730,1730,1730,0
20240827,163100,581461309,1730,1730,1730,1730,0
20240827,163000,581461309,1730,1730,1730,1730,0
20240827,162900,581461309,1730,1730,1730,1730,0
20240827,162800,581461309,1730,1730,1730,1730,0
20240827,162700,581461309,1730,1730,1730,1730,0
20240827,162600,581461309,1730,1730,1730,1730,16225
20240827,162500,581461309,1730,1730,1730,1730,0
20240827,162400,581461309,1730,1730,1730,1730,0
20240827,162300,581461309,1730,1730,1730,1730,0
20240827,162200,581461309,1730,1730,1730,1730,0
20240827,162100,581461309,1730,1730,1730,1730,0
20240827,162000,581461309,1730,1730,1730,1730,0
20240827,161900,581461309,1730,1730,1730,1730,0
20240827,161800,581461309,1730,1730,1730,1730,0
20240827,161700,581461309,1730,1730,1730,1730,0
20240827,161600,581461309,1730,1730,1730,1730,0
20240827,161500,581461309,1730,1730,1730,1730,0
20240827,161400,581461309,1730,1730,1730,1730,0
20240827,161300,581461309,1730,1730,1730,1730,0
20240827,161200,581461309,1730,1730,1730,1730,0
20240827,161100,581461309,1730,1730,1730,1730,0
20240827,161000,581461309,1730,1730,1730,1730,0
20240827,160900,581461309,1730,1730,1730,1730,0
20240827,160800,581461309,1730,1730,1730,1730,0
20240827,160700,581461309,1730,1730,1730,1730,0
20240827,160600,581461309,1730,1730,1730,1730,0
20240827,160500,581461309,1730,1730,1730,1730,0
20240827,160400,581461309,1730,1730,1730,1730,0
20240827,160300,581461309,1730,1730,1730,1730,0
20240827,160200,581461309,1730,1730,1730,1730,0
20240827,160100,581461309,1730,1730,1730,1730,0
20240827,160000,581461309,1730,1730,1730,1730,0
20240827,155900,581461309,1730,1730,1730,1730,0
20240827,155800,581461309,1730,1730,1730,1730,0
20240827,155700,581461309,1730,1730,1730,1730,0
20240827,155600,581461309,1730,1730,1730,1730,16225
20240827,155500,581461309,1730,1730,1730,1730,0
20240827,155400,581461309,1730,1730,1730,1730,0
20240827,155300,581461309,1730,1730,1730,1730,0
20240827,155200,581461309,1730,1730,1730,1730,0
20240827,155100,581461309,1730,1730,1730,1730,0
20240827,155000,581461309,1730,1730,1730,1730,0
20240827,154900,581461309,1730,1730,1730,1730,0
20240827,154800,581461309,1730,1730,1730,1730,0
20240827,154700,581461309,1730,1730,1730,1730,0
20240827,154600,581461309,1730,1730,1730,1730,0
20240827,154500,581461309,1730,1730,1730,1730,0
20240827,154400,581461309,1730,1730,1730,1730,0
20240827,154300,581461309,1730,1730,1730,1730,0
20240827,154200,581461309,1730,1730,1730,1730,0
20240827,154100,581461309,1730,1730,1730,1730,0
20240827,154000,581461309,1730,1730,1730,1730,0
20240827,153900,581461309,1730,1730,1730,1730,0
20240827,153800,581461309,1730,1730,1730,1730,0
20240827,153700,581461309,1730,1730,1730,1730,0
20240827,153600,581461309,1730,1730,1730,1730,0
20240827,153500,581461309,1730,1730,1730,1730,0
20240827,153400,581461309,1730,1730,1730,1730,0
20240827,153300,581461309,1730,1730,1730,1730,0
20240827,153200,581461309,1730,1730,1730,1730,0
20240827,153100,581461309,1730,1730,1730,1730,0
20240827,153000,581461309,1730,1730,1730,1730,16225
20240827,152900,553392059,1733,1733,1733,1733,0
20240827,152800,553392059,1733,1733,1733,1733,0
20240827,152700,553392059,1733,1733,1733,1733,0
20240827,152600,553392059,1733,1733,1733,1733,0
20240827,152500,553392059,1733,1733,1733,1733,0
20240827,152400,553392059,1733,1733,1733,1733,0
20240827,152300,553392059,1733,1733,1733,1733,0
20240827,152200,553392059,1733,1733,1733,1733,0
20240827,152100,553392059,1733,1733,1733,1733,0
20240827,152000,553392059,1733,1733,1733,1733,0
20240827,151900,553392059,1733,1732,1733,1731,4373
20240827,151800,545819555,1733,1733,1733,1732,2725
20240827,151700,541099840,1733,1732,1733,1732,1057
20240827,151600,539269114,1733,1733,1733,1733,25
20240827,151500,539225789,1733,1732,1733,1732,318
20240827,151400,538675003,1733,1733,1733,1733,1006
20240827,151300,536931605,1733,1733,1733,1733,660
20240827,151200,535787825,1733,1733,1733,1733,226
20240827,151100,535396167,1733,1733,1733,1733,2969
20240827,151000,530250890,1733,1733,1733,1733,241
20240827,150900,529833237,1734,1734,1734,1733,789
20240827,150800,528465357,1734,1734,1734,1734,143
20240827,150700,528217395,1734,1735,1735,1734,400
20240827,150600,527523595,1735,1734,1735,1734,1031
20240827,150500,525734811,1734,1734,1734,1734,0
20240827,150400,525734811,1734,1734,1734,1734,0
20240827,150300,525734811,1734,1734,1734,1734,939
20240827,150200,524106585,1734,1734,1734,1734,578
20240827,150100,523104333,1734,1733,1734,1733,2635
20240827,150000,518537843,1734,1734,1734,1734,57
20240827,145900,518439005,1734,1734,1734,1734,0
20240827,145800,518439005,1734,1734,1734,1734,0
20240827,145700,518439005,1734,1733,1734,1733,2323
20240827,145600,514411423,1733,1733,1733,1733,60
20240827,145500,514307443,1733,1734,1734,1733,1800
20240827,145400,511187743,1733,1733,1733,1733,0
20240827,145300,511187743,1733,1734,1734,1733,456
20240827,145200,510397489,1734,1734,1734,1734,142
20240827,145100,510151261,1734,1734,1734,1734,0
20240827,145000,510151261,1734,1734,1734,1734,513
20240827,144900,509261719,1734,1734,1734,1734,0
20240827,144800,509261719,1734,1734,1734,1734,0
20240827,144700,509261719,1734,1733,1734,1733,764
20240827,144600,507937694,1734,1734,1734,1734,4852
20240827,144500,499524326,1734,1734,1734,1734,0
20240827,144400,499524326,1734,1734,1734,1734,0
20240827,144300,499524326,1734,1735,1735,1734,2
20240827,144200,499520857,1735,1735,1735,1735,0
20240827,144100,499520857,1735,1735,1735,1735,50
20240827,144000,499434107,1735,1735,1735,1735,104
20240827,143900,499253667,1734,1734,1734,1734,0
20240827,143800,499253667,1734,1734,1734,1734,300
20240827,143700,498733467,1734,1735,1735,1734,126
20240827,143600,498514972,1734,1735,1735,1734,201
20240827,143500,498166337,1735,1735,1735,1735,560
20240827,143400,497194737,1735,1735,1735,1735,0
20240827,143300,497194737,1735,1735,1735,1735,330
20240827,143200,496622187,1736,1736,1736,1736,85
20240827,143100,496474627,1737,1737,1737,1737,1
20240827,143000,496472890,1736,1735,1736,1735,2592
20240827,142900,491973568,1734,1734,1734,1734,399
20240827,142800,491281702,1734,1734,1734,1734,1
20240827,142700,491279968,1734,1735,1735,1734,193
20240827,142600,490945189,1735,1735,1735,1735,0
20240827,142500,490945189,1735,1735,1735,1735,0
20240827,142400,490945189,1735,1735,1735,1735,0
20240827,142300,490945189,1735,1735,1736,1735,2116
20240827,142200,487273803,1735,1735,1735,1735,3000
20240827,142100,482068803,1734,1734,1734,1734,547
20240827,142000,481120305,1734,1734,1734,1734,845
20240827,141900,479655075,1734,1734,1734,1734,1874
20240827,141800,476405559,1734,1734,1734,1734,216
20240827,141700,476031015,1734,1734,1734,1734,0
20240827,141600,476031015,1734,1734,1734,1734,61
20240827,141500,475925241,1734,1734,1734,1734,20
20240827,141400,475890561,1734,1734,1734,1734,10
20240827,141300,475873221,1734,1734,1734,1734,0
20240827,141200,475873221,1734,1734,1734,1734,5
20240827,141100,475864551,1734,1734,1734,1734,93
20240827,141000,475703289,1733,1734,1734,1733,2291
20240827,140900,471731577,1734,1734,1734,1734,12
20240827,140800,471710769,1733,1733,1733,1733,16
20240827,140700,471683041,1733,1733,1733,1733,1200
20240827,140600,469603441,1733,1733,1733,1733,0
20240827,140500,469603441,1733,1733,1733,1733,430
20240827,140400,468858251,1733,1733,1733,1733,0
20240827,140300,468858251,1733,1733,1733,1733,0
20240827,140200,468858251,1733,1733,1733,1733,0
20240827,140100,468858251,1733,1733,1733,1733,10
20240827,140000,468840921,1733,1733,1733,1733,100
20240827,135900,468667621,1734,1733,1734,1733,5403
20240827,135800,459304219,1734,1734,1734,1734,1
20240827,135700,459302485,1733,1733,1733,1733,487
20240827,135600,458458514,1734,1734,1734,1734,2
20240827,135500,458455046,1733,1733,1733,1733,0
20240827,135400,458455046,1733,1733,1733,1733,3774
20240827,135300,451914704,1734,1734,1734,1734,9
20240827,135200,451899098,1734,1734,1734,1734,2
20240827,135100,451895630,1734,1734,1734,1734,48
20240827,135000,451812398,1734,1734,1734,1734,0
20240827,134900,451812398,1734,1734,1734,1734,973
20240827,134800,450125216,1735,1735,1735,1734,394
20240827,134700,449441967,1735,1735,1735,1735,28
20240827,134600,449393387,1735,1735,1735,1735,2
20240827,134500,449389917,1735,1735,1735,1735,710
20240827,134400,448158067,1735,1735,1736,1735,585
20240827,134300,447143091,1735,1735,1735,1735,64
20240827,134200,447032051,1735,1735,1735,1735,4
20240827,134100,447025111,1735,1735,1735,1735,1
20240827,134000,447023376,1734,1735,1735,1734,149
20240827,133900,446764978,1735,1736,1736,1735,19
20240827,133800,446732009,1734,1736,1736,1734,1516
20240827,133700,444102726,1735,1735,1735,1735,568
20240827,133600,443117246,1735,1735,1735,1735,1300
20240827,133500,440861746,1735,1734,1735,1734,1003
20240827,133400,439122541,1734,1734,1734,1734,1
20240827,133300,439120807,1734,1735,1735,1734,320
20240827,133200,438565627,1735,1735,1735,1735,0
20240827,133100,438565627,1735,1735,1735,1735,50
20240827,133000,438478877,1734,1734,1734,1734,1
20240827,132900,438477143,1735,1735,1735,1735,3
20240827,132800,438471938,1735,1735,1735,1735,1
20240827,132700,438470203,1735,1735,1735,1735,10
20240827,132600,438452853,1734,1734,1734,1734,0
20240827,132500,438452853,1734,1734,1734,1734,0
20240827,132400,438452853,1734,1734,1734,1734,0
20240827,132300,438452853,1734,1734,1734,1734,0
20240827,132200,438452853,1734,1734,1735,1734,13
20240827,132100,438430310,1735,1735,1735,1735,1
20240827,132000,438428575,1734,1735,1735,1734,506
20240827,131900,437551165,1734,1735,1735,1734,113
20240827,131800,437355140,1735,1735,1735,1735,0
20240827,131700,437355140,1735,1735,1735,1735,1008
20240827,131600,435606260,1735,1736,1736,1735,530
20240827,131500,434686705,1736,1736,1736,1736,0
20240827,131400,434686705,1736,1736,1736,1736,20
20240827,131300,434651985,1736,1736,1736,1736,2
20240827,131200,434648513,1736,1736,1736,1736,0
20240827,131100,434648513,1736,1736,1736,1736,0
20240827,131000,434648513,1736,1736,1736,1736,535
20240827,130900,433719753,1736,1736,1736,1736,1134
20240827,130800,431751129,1736,1736,1736,1736,200
20240827,130700,431403929,1736,1736,1736,1736,602
20240827,130600,430358857,1737,1737,1737,1737,14
20240827,130500,430334539,1737,1737,1737,1737,5
20240827,130400,430325854,1737,1737,1737,1737,0
20240827,130300,430325854,1737,1736,1737,1736,1083
20240827,130200,428445765,1736,1736,1736,1736,30
20240827,130100,428393685,1736,1736,1736,1736,0
20240827,130000,428393685,1736,1736,1736,1736,0
20240827,125900,428393685,1736,1736,1736,1736,0
20240827,125800,428393685,1736,1736,1736,1736,1
20240827,125700,428391949,1736,1736,1736,1736,0
20240827,125600,428391949,1736,1736,1736,1736,0
20240827,125500,428391949,1736,1734,1736,1734,11
20240827,125400,428372855,1734,1734,1734,1734,1
20240827,125300,428371121,1736,1736,1736,1736,300
20240827,125200,427850321,1733,1735,1735,1733,2056
20240827,125100,424286740,1736,1736,1736,1736,121
20240827,125000,424076684,1736,1736,1736,1736,2
20240827,124900,424073212,1736,1736,1736,1736,0
20240827,124800,424073212,1736,1736,1736,1736,1300
20240827,124700,421816412,1735,1734,1735,1734,2259
20240827,124600,417898296,1734,1734,1734,1733,393
20240827,124500,417217211,1734,1734,1734,1734,3392
20240827,124400,411335483,1734,1734,1734,1734,19
20240827,124300,411302537,1734,1734,1734,1734,261
20240827,124200,410849963,1734,1734,1734,1734,1
20240827,124100,410848229,1734,1734,1734,1734,1
20240827,124000,410846495,1734,1734,1734,1734,9
20240827,123900,410830889,1734,1734,1734,1734,45
20240827,123800,410752859,1733,1734,1734,1733,1250
20240827,123700,408585710,1734,1734,1734,1734,5
20240827,123600,408577040,1734,1734,1734,1734,0
20240827,123500,408577040,1734,1734,1734,1734,11
20240827,123400,408557966,1734,1734,1734,1734,6
20240827,123300,408547562,1734,1734,1734,1734,88
20240827,123200,408394970,1734,1734,1734,1734,0
20240827,123100,408394970,1734,1734,1734,1734,0
20240827,123000,408394970,1734,1734,1734,1734,0
20240827,122900,408394970,1734,1734,1734,1734,0
20240827,122800,408394970,1734,1734,1734,1734,2749
20240827,122700,403628204,1734,1735,1735,1734,99
20240827,122600,403456489,1735,1735,1735,1735,966
20240827,122500,401780479,1735,1735,1735,1735,1
20240827,122400,401778744,1735,1735,1735,1735,11
20240827,122300,401759659,1734,1734,1734,1734,642
20240827,122200,400646431,1735,1735,1735,1735,0
20240827,122100,400646431,1735,1735,1735,1735,0
20240827,122000,400646431,1735,1735,1735,1735,0
20240827,121900,400646431,1735,1735,1735,1735,1
20240827,121800,400644696,1734,1734,1734,1734,0
20240827,121700,400644696,1734,1734,1735,1734,471
20240827,121600,399827981,1734,1734,1734,1734,100
20240827,121500,399654581,1734,1735,1735,1734,679
20240827,121400,398476618,1735,1735,1735,1735,750
20240827,121300,397175368,1735,1735,1735,1735,0
20240827,121200,397175368,1735,1735,1735,1735,0
20240827,121100,397175368,1735,1735,1735,1735,432
20240827,121000,396425848,1736,1736,1736,1736,0
20240827,120900,396425848,1736,1736,1736,1736,3
20240827,120800,396420640,1736,1736,1736,1736,500
20240827,120700,395552640,1736,1735,1736,1735,41
20240827,120600,395481504,1735,1735,1735,1735,474
20240827,120500,394659114,1735,1736,1736,1735,1248
20240827,120400,392493784,1736,1736,1736,1736,1
20240827,120300,392492048,1735,1736,1736,1735,2893
20240827,120200,387469889,1737,1737,1737,1737,0
20240827,120100,387469889,1737,1737,1737,1737,30
20240827,120000,387417779,1737,1737,1737,1737,1
20240827,115900,387416042,1736,1737,1737,1736,801
20240827,115800,386025331,1736,1736,1736,1736,345
20240827,115700,385426411,1737,1737,1737,1737,10
20240827,115600,385409041,1736,1735,1736,1735,6727
20240827,115500,373735275,1736,1736,1736,1736,4034
20240827,115400,366732251,1736,1737,1737,1736,991
20240827,115300,365011874,1737,1736,1737,1736,16
20240827,115200,364984097,1736,1736,1736,1736,0
20240827,115100,364984097,1736,1736,1736,1736,100
20240827,115000,364810497,1736,1736,1736,1736,0
20240827,114900,364810497,1736,1736,1736,1736,19
20240827,114800,364777513,1736,1736,1736,1736,540
20240827,114700,363840073,1736,1736,1736,1736,90
20240827,114600,363683833,1736,1736,1736,1735,271
20240827,114500,363213397,1736,1736,1736,1736,9
20240827,114400,363197773,1735,1735,1735,1735,50
20240827,114300,363111023,1735,1735,1735,1735,1
20240827,114200,363109288,1735,1734,1735,1734,1023
20240827,114100,361334402,1734,1734,1734,1734,13
20240827,114000,361311860,1734,1734,1734,1734,2
20240827,113900,361308392,1734,1734,1734,1734,1004
20240827,113800,359567456,1735,1735,1735,1735,2
20240827,113700,359563986,1735,1733,1735,1733,53
20240827,113600,359472135,1735,1735,1735,1735,507
20240827,113500,358592490,1735,1735,1735,1735,0
20240827,113400,358592490,1735,1733,1735,1733,7
20240827,113300,358580347,1733,1733,1733,1733,1206
20240827,113200,356490349,1733,1733,1733,1733,10
20240827,113100,356473019,1735,1735,1735,1735,0
20240827,113000,356473019,1735,1735,1735,1735,55
20240827,112900,356377594,1735,1735,1735,1735,0
20240827,112800,356377594,1735,1735,1735,1735,40
20240827,112700,356308194,1735,1735,1735,1735,0
20240827,112600,356308194,1735,1735,1735,1735,0
20240827,112500,356308194,1735,1735,1735,1735,81
20240827,112400,356167659,1735,1735,1735,1735,1
20240827,112300,356165924,1733,1733,1733,1733,1
20240827,112200,356164191,1733,1733,1733,1733,493
20240827,112100,355309822,1733,1733,1733,1733,0
20240827,112000,355309822,1733,1733,1733,1733,1008
20240827,111900,353562958,1733,1734,1734,1733,599
20240827,111800,352524790,1733,1733,1733,1733,0
20240827,111700,352524790,1733,1733,1733,1733,0
20240827,111600,352524790,1733,1733,1733,1733,773
20240827,111500,351185181,1733,1733,1733,1733,950
20240827,111400,349538831,1737,1737,1737,1737,50
20240827,111300,349451981,1737,1733,1737,1733,123
20240827,111200,349238458,1733,1737,1737,1733,4408
20240827,111100,341598042,1737,1737,1737,1737,0
20240827,111000,341598042,1737,1737,1737,1737,47
20240827,110900,341516403,1737,1737,1737,1737,404
20240827,110800,340814655,1737,1737,1737,1737,81
20240827,110700,340673958,1737,1734,1737,1734,307
20240827,110600,340141617,1735,1735,1735,1734,594
20240827,110500,339111527,1738,1738,1738,1738,0
20240827,110400,339111527,1738,1738,1738,1738,1
20240827,110300,339109789,1735,1734,1738,1734,325
20240827,110200,338546181,1738,1738,1738,1738,9
20240827,110100,338530539,1734,1738,1738,1734,8703
20240827,110000,323416876,1738,1737,1738,1737,242
20240827,105900,322996520,1738,1737,1738,1737,336
20240827,105800,322412887,1739,1739,1739,1739,0
20240827,105700,322412887,1739,1739,1739,1739,0
20240827,105600,322412887,1739,1737,1739,1737,2791
20240827,105500,317564918,1738,1739,1739,1738,469
20240827,105400,316749795,1738,1738,1738,1738,3
20240827,105300,316744581,1739,1739,1739,1739,1
20240827,105200,316742842,1739,1739,1739,1739,0
20240827,105100,316742842,1739,1739,1739,1739,31
20240827,105000,316688933,1740,1739,1740,1739,20
20240827,104900,316654152,1739,1739,1739,1739,1
20240827,104800,316652413,1736,1736,1736,1736,900
20240827,104700,315090013,1736,1736,1736,1736,100
20240827,104600,314916413,1739,1739,1740,1739,49
20240827,104500,314831201,1739,1733,1739,1733,1653
20240827,104400,311966546,1733,1733,1733,1733,0
20240827,104300,311966546,1733,1740,1740,1733,3069
20240827,104200,306646579,1739,1739,1739,1739,19
20240827,104100,306613538,1738,1739,1741,1733,3683
20240827,104000,300225587,1740,1742,1742,1740,307
20240827,103900,299691002,1741,1742,1742,1741,3
20240827,103800,299685778,1743,1743,1743,1743,30
20240827,103700,299633488,1744,1744,1744,1744,0
20240827,103600,299633488,1744,1743,1744,1743,137
20240827,103500,299394570,1743,1739,1743,1739,21500
20240827,103400,261938854,1739,1739,1739,1739,0
20240827,103300,261938854,1739,1737,1739,1737,101
20240827,103200,261763415,1737,1737,1737,1737,0
20240827,103100,261763415,1737,1737,1737,1737,2
20240827,103000,261759941,1734,1734,1734,1733,1501
20240827,102900,259157208,1733,1735,1735,1733,1462
20240827,102800,256620658,1735,1733,1735,1733,300
20240827,102700,256100458,1735,1735,1735,1735,6
20240827,102600,256090048,1735,1737,1737,1735,1003
20240827,102500,254349841,1737,1735,1737,1735,47
20240827,102400,254268204,1737,1734,1737,1734,311
20240827,102300,253728686,1734,1735,1735,1734,486
20240827,102200,252885961,1735,1735,1735,1735,344
20240827,102100,252289121,1736,1736,1736,1736,204
20240827,102000,251934977,1737,1737,1737,1737,40
20240827,101900,251865497,1737,1736,1737,1736,1052
20240827,101800,250038492,1736,1738,1738,1736,701
20240827,101700,248821022,1738,1738,1738,1738,26
20240827,101600,248775834,1738,1738,1738,1738,75
20240827,101500,248645484,1738,1738,1738,1738,0
20240827,101400,248645484,1738,1738,1738,1738,0
20240827,101300,248645484,1738,1739,1739,1738,848
20240827,101200,247171649,1739,1739,1739,1739,355
20240827,101100,246554304,1739,1738,1739,1738,783
20240827,101000,245193196,1738,1738,1738,1738,28
20240827,100900,245144532,1738,1737,1738,1737,31
20240827,100800,245090684,1738,1739,1739,1738,2
20240827,100700,245087207,1740,1740,1740,1740,1
20240827,100600,245085467,1736,1741,1741,1736,525
20240827,100500,244174047,1741,1741,1741,1741,284
20240827,100400,243679603,1741,1740,1741,1740,184
20240827,100300,243359440,1740,1740,1740,1740,2
20240827,100200,243355960,1733,1740,1740,1733,3378
20240827,100100,237478450,1740,1740,1741,1740,3014
20240827,100000,232232130,1740,1740,1740,1740,0
20240827,095900,232232130,1740,1737,1740,1733,1501
20240827,095800,229628941,1737,1738,1738,1737,928
20240827,095700,228016233,1738,1741,1741,1738,1622
20240827,095600,225194008,1741,1741,1741,1741,1332
20240827,095500,222874996,1741,1742,1742,1741,200
20240827,095400,222526716,1742,1742,1742,1742,282
20240827,095300,222035472,1742,1741,1742,1741,516
20240827,095200,221136606,1741,1742,1742,1741,132
20240827,095100,220906776,1742,1742,1742,1742,660
20240827,095000,219757056,1742,1743,1743,1742,155
20240827,094900,219486946,1742,1742,1743,1742,2034
20240827,094800,215943171,1742,1742,1742,1741,5758
20240827,094700,205918054,1741,1741,1741,1741,48
20240827,094600,205834486,1741,1742,1742,1741,653
20240827,094500,204697046,1743,1744,1744,1743,483
20240827,094400,203855170,1743,1743,1743,1743,0
20240827,094300,203855170,1743,1743,1743,1743,67
20240827,094200,203738389,1742,1742,1742,1742,16
20240827,094100,203710517,1742,1742,1742,1742,10
20240827,094000,203693097,1742,1744,1744,1742,62
20240827,093900,203584979,1745,1746,1746,1745,375
20240827,093800,202930274,1748,1748,1748,1748,20
20240827,093700,202895314,1748,1749,1751,1748,199
20240827,093600,202547134,1749,1747,1749,1747,6156
20240827,093500,191792578,1747,1745,1747,1745,5098
20240827,093400,182888639,1745,1739,1745,1739,18099
20240827,093300,151385325,1739,1739,1739,1739,47
20240827,093200,151303592,1734,1735,1736,1734,4236
20240827,093100,143952619,1735,1731,1735,1730,8007
20240827,093000,130084569,1731,1730,1731,1730,8239
20240827,092900,115831083,1730,1730,1730,1729,6889
20240827,092800,103914759,1730,1730,1730,1730,16
20240827,092700,103887079,1730,1730,1730,1730,1050
20240827,092600,102070579,1730,1731,1731,1730,11
20240827,092500,102051548,1729,1731,1731,1729,1395
20240827,092400,99638427,1731,1731,1731,1731,0
20240827,092300,99638427,1731,1731,1731,1731,28
20240827,092200,99589959,1730,1731,1731,1730,2757
20240827,092100,94820343,1730,1731,1731,1730,562
20240827,092000,93848079,1731,1731,1731,1730,2233
20240827,091900,89984917,1730,1730,1730,1730,700
20240827,091800,88773917,1729,1729,1729,1729,0
20240827,091700,88773917,1729,1729,1729,1729,1030
20240827,091600,86993047,1730,1730,1730,1730,1524
20240827,091500,84356527,1730,1729,1731,1729,753
20240827,091400,83054185,1730,1731,1731,1730,1384
20240827,091300,80659805,1731,1731,1731,1730,7401
20240827,091200,67855078,1733,1734,1734,1731,5654
20240827,091100,58061975,1734,1735,1735,1733,3497
20240827,091000,51999667,1735,1736,1736,1735,1935
20240827,090900,48642318,1736,1736,1736,1736,896
20240827,090800,47086862,1735,1736,1736,1735,1665
20240827,090700,44198080,1735,1736,1736,1735,2810
20240827,090600,39322672,1736,1736,1736,1733,3440
20240827,090500,33358243,1736,1736,1736,1736,1148
20240827,090400,31365315,1736,1739,1739,1736,140
20240827,090300,31122093,1739,1740,1740,1735,2525
20240827,090200,26737158,1740,1740,1740,1740,50
20240827,090100,26650158,1740,1737,1740,1737,3728
20240827,090000,20167776,1735,1735,1735,1735,11021