KissMeData/099430/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,200300,825928540,5950,5950,5950,5950,3809
20240827,200200,825928540,5950,5950,5950,5950,0
20240827,200100,825928540,5950,5950,5950,5950,0
20240827,200000,825928540,5950,5950,5950,5950,0
20240827,195900,825928540,5950,5950,5950,5950,0
20240827,195800,825928540,5950,5950,5950,5950,0
20240827,195700,825928540,5950,5950,5950,5950,0
20240827,195600,825928540,5950,5950,5950,5950,0
20240827,195500,825928540,5950,5950,5950,5950,0
20240827,195400,825928540,5950,5950,5950,5950,0
20240827,195300,825928540,5950,5950,5950,5950,0
20240827,195200,825928540,5950,5950,5950,5950,0
20240827,195100,825928540,5950,5950,5950,5950,0
20240827,195000,825928540,5950,5950,5950,5950,0
20240827,194900,825928540,5950,5950,5950,5950,0
20240827,194800,825928540,5950,5950,5950,5950,0
20240827,194700,825928540,5950,5950,5950,5950,0
20240827,194600,825928540,5950,5950,5950,5950,0
20240827,194500,825928540,5950,5950,5950,5950,0
20240827,194400,825928540,5950,5950,5950,5950,0
20240827,194300,825928540,5950,5950,5950,5950,0
20240827,194200,825928540,5950,5950,5950,5950,0
20240827,194100,825928540,5950,5950,5950,5950,0
20240827,194000,825928540,5950,5950,5950,5950,0
20240827,193900,825928540,5950,5950,5950,5950,0
20240827,193800,825928540,5950,5950,5950,5950,0
20240827,193700,825928540,5950,5950,5950,5950,0
20240827,193600,825928540,5950,5950,5950,5950,0
20240827,193500,825928540,5950,5950,5950,5950,0
20240827,193400,825928540,5950,5950,5950,5950,0
20240827,193300,825928540,5950,5950,5950,5950,3809
20240827,193200,825928540,5950,5950,5950,5950,0
20240827,193100,825928540,5950,5950,5950,5950,0
20240827,193000,825928540,5950,5950,5950,5950,0
20240827,192900,825928540,5950,5950,5950,5950,0
20240827,192800,825928540,5950,5950,5950,5950,0
20240827,192700,825928540,5950,5950,5950,5950,0
20240827,192600,825928540,5950,5950,5950,5950,0
20240827,192500,825928540,5950,5950,5950,5950,0
20240827,192400,825928540,5950,5950,5950,5950,0
20240827,192300,825928540,5950,5950,5950,5950,0
20240827,192200,825928540,5950,5950,5950,5950,0
20240827,192100,825928540,5950,5950,5950,5950,0
20240827,192000,825928540,5950,5950,5950,5950,0
20240827,191900,825928540,5950,5950,5950,5950,0
20240827,191800,825928540,5950,5950,5950,5950,0
20240827,191700,825928540,5950,5950,5950,5950,0
20240827,191600,825928540,5950,5950,5950,5950,0
20240827,191500,825928540,5950,5950,5950,5950,0
20240827,191400,825928540,5950,5950,5950,5950,0
20240827,191300,825928540,5950,5950,5950,5950,0
20240827,191200,825928540,5950,5950,5950,5950,0
20240827,191100,825928540,5950,5950,5950,5950,0
20240827,191000,825928540,5950,5950,5950,5950,0
20240827,190900,825928540,5950,5950,5950,5950,0
20240827,190800,825928540,5950,5950,5950,5950,0
20240827,190700,825928540,5950,5950,5950,5950,0
20240827,190600,825928540,5950,5950,5950,5950,0
20240827,190500,825928540,5950,5950,5950,5950,0
20240827,190400,825928540,5950,5950,5950,5950,0
20240827,190300,825928540,5950,5950,5950,5950,3809
20240827,190200,825928540,5950,5950,5950,5950,0
20240827,190100,825928540,5950,5950,5950,5950,0
20240827,190000,825928540,5950,5950,5950,5950,0
20240827,185900,825928540,5950,5950,5950,5950,0
20240827,185800,825928540,5950,5950,5950,5950,0
20240827,185700,825928540,5950,5950,5950,5950,0
20240827,185600,825928540,5950,5950,5950,5950,0
20240827,185500,825928540,5950,5950,5950,5950,0
20240827,185400,825928540,5950,5950,5950,5950,0
20240827,185300,825928540,5950,5950,5950,5950,0
20240827,185200,825928540,5950,5950,5950,5950,0
20240827,185100,825928540,5950,5950,5950,5950,0
20240827,185000,825928540,5950,5950,5950,5950,0
20240827,184900,825928540,5950,5950,5950,5950,0
20240827,184800,825928540,5950,5950,5950,5950,0
20240827,184700,825928540,5950,5950,5950,5950,0
20240827,184600,825928540,5950,5950,5950,5950,0
20240827,184500,825928540,5950,5950,5950,5950,0
20240827,184400,825928540,5950,5950,5950,5950,0
20240827,184300,825928540,5950,5950,5950,5950,0
20240827,184200,825928540,5950,5950,5950,5950,0
20240827,184100,825928540,5950,5950,5950,5950,0
20240827,184000,825928540,5950,5950,5950,5950,0
20240827,183900,825928540,5950,5950,5950,5950,0
20240827,183800,825928540,5950,5950,5950,5950,0
20240827,183700,825928540,5950,5950,5950,5950,0
20240827,183600,825928540,5950,5950,5950,5950,0
20240827,183500,825928540,5950,5950,5950,5950,0
20240827,183400,825928540,5950,5950,5950,5950,0
20240827,183300,825928540,5950,5950,5950,5950,3809
20240827,183200,825928540,5950,5950,5950,5950,0
20240827,183100,825928540,5950,5950,5950,5950,0
20240827,183000,825928540,5950,5950,5950,5950,0
20240827,182900,825928540,5950,5950,5950,5950,0
20240827,182800,825928540,5950,5950,5950,5950,0
20240827,182700,825928540,5950,5950,5950,5950,0
20240827,182600,825928540,5950,5950,5950,5950,0
20240827,182500,825928540,5950,5950,5950,5950,0
20240827,182400,825928540,5950,5950,5950,5950,0
20240827,182300,825928540,5950,5950,5950,5950,0
20240827,182200,825928540,5950,5950,5950,5950,0
20240827,182100,825928540,5950,5950,5950,5950,0
20240827,182000,825928540,5950,5950,5950,5950,0
20240827,181900,825928540,5950,5950,5950,5950,0
20240827,181800,825928540,5950,5950,5950,5950,0
20240827,181700,825928540,5950,5950,5950,5950,0
20240827,181600,825928540,5950,5950,5950,5950,0
20240827,181500,825928540,5950,5950,5950,5950,0
20240827,181400,825928540,5950,5950,5950,5950,0
20240827,181300,825928540,5950,5950,5950,5950,0
20240827,181200,825928540,5950,5950,5950,5950,0
20240827,181100,825928540,5950,5950,5950,5950,0
20240827,181000,825928540,5950,5950,5950,5950,0
20240827,180900,825928540,5950,5950,5950,5950,0
20240827,180800,825928540,5950,5950,5950,5950,0
20240827,180700,825928540,5950,5950,5950,5950,0
20240827,180600,825928540,5950,5950,5950,5950,0
20240827,180500,825928540,5950,5950,5950,5950,0
20240827,180400,825928540,5950,5950,5950,5950,0
20240827,180300,825928540,5950,5950,5950,5950,3809
20240827,180200,825928540,5950,5950,5950,5950,0
20240827,180100,825928540,5950,5950,5950,5950,0
20240827,180000,825928540,5950,5950,5950,5950,0
20240827,175900,825928540,5950,5950,5950,5950,0
20240827,175800,825928540,5950,5950,5950,5950,0
20240827,175700,825928540,5950,5950,5950,5950,0
20240827,175600,825928540,5950,5950,5950,5950,0
20240827,175500,825928540,5950,5950,5950,5950,0
20240827,175400,825928540,5950,5950,5950,5950,0
20240827,175300,825928540,5950,5950,5950,5950,0
20240827,175200,825928540,5950,5950,5950,5950,0
20240827,175100,825928540,5950,5950,5950,5950,0
20240827,175000,825928540,5950,5950,5950,5950,0
20240827,174900,825928540,5950,5950,5950,5950,0
20240827,174800,825928540,5950,5950,5950,5950,0
20240827,174700,825928540,5950,5950,5950,5950,0
20240827,174600,825928540,5950,5950,5950,5950,0
20240827,174500,825928540,5950,5950,5950,5950,0
20240827,174400,825928540,5950,5950,5950,5950,0
20240827,174300,825928540,5950,5950,5950,5950,0
20240827,174200,825928540,5950,5950,5950,5950,0
20240827,174100,825928540,5950,5950,5950,5950,0
20240827,174000,825928540,5950,5950,5950,5950,0
20240827,173900,825928540,5950,5950,5950,5950,0
20240827,173800,825928540,5950,5950,5950,5950,0
20240827,173700,825928540,5950,5950,5950,5950,0
20240827,173600,825928540,5950,5950,5950,5950,0
20240827,173500,825928540,5950,5950,5950,5950,0
20240827,173400,825928540,5950,5950,5950,5950,0
20240827,173300,825928540,5950,5950,5950,5950,3809
20240827,173200,825928540,5950,5950,5950,5950,0
20240827,173100,825928540,5950,5950,5950,5950,0
20240827,173000,825928540,5950,5950,5950,5950,0
20240827,172900,825928540,5950,5950,5950,5950,0
20240827,172800,825928540,5950,5950,5950,5950,0
20240827,172700,825928540,5950,5950,5950,5950,0
20240827,172600,825928540,5950,5950,5950,5950,0
20240827,172500,825928540,5950,5950,5950,5950,0
20240827,172400,825928540,5950,5950,5950,5950,0
20240827,172300,825928540,5950,5950,5950,5950,0
20240827,172200,825928540,5950,5950,5950,5950,0
20240827,172100,825928540,5950,5950,5950,5950,0
20240827,172000,825928540,5950,5950,5950,5950,0
20240827,171900,825928540,5950,5950,5950,5950,0
20240827,171800,825928540,5950,5950,5950,5950,0
20240827,171700,825928540,5950,5950,5950,5950,0
20240827,171600,825928540,5950,5950,5950,5950,0
20240827,171500,825928540,5950,5950,5950,5950,0
20240827,171400,825928540,5950,5950,5950,5950,0
20240827,171300,825928540,5950,5950,5950,5950,0
20240827,171200,825928540,5950,5950,5950,5950,0
20240827,171100,825928540,5950,5950,5950,5950,0
20240827,171000,825928540,5950,5950,5950,5950,0
20240827,170900,825928540,5950,5950,5950,5950,0
20240827,170800,825928540,5950,5950,5950,5950,0
20240827,170700,825928540,5950,5950,5950,5950,0
20240827,170600,825928540,5950,5950,5950,5950,0
20240827,170500,825928540,5950,5950,5950,5950,0
20240827,170400,825928540,5950,5950,5950,5950,0
20240827,170300,825928540,5950,5950,5950,5950,3809
20240827,170200,825928540,5950,5950,5950,5950,0
20240827,170100,825928540,5950,5950,5950,5950,0
20240827,170000,825928540,5950,5950,5950,5950,0
20240827,165900,825928540,5950,5950,5950,5950,0
20240827,165800,825928540,5950,5950,5950,5950,0
20240827,165700,825928540,5950,5950,5950,5950,0
20240827,165600,825928540,5950,5950,5950,5950,0
20240827,165500,825928540,5950,5950,5950,5950,0
20240827,165400,825928540,5950,5950,5950,5950,0
20240827,165300,825928540,5950,5950,5950,5950,0
20240827,165200,825928540,5950,5950,5950,5950,0
20240827,165100,825928540,5950,5950,5950,5950,0
20240827,165000,825928540,5950,5950,5950,5950,0
20240827,164900,825928540,5950,5950,5950,5950,0
20240827,164800,825928540,5950,5950,5950,5950,0
20240827,164700,825928540,5950,5950,5950,5950,0
20240827,164600,825928540,5950,5950,5950,5950,0
20240827,164500,825928540,5950,5950,5950,5950,0
20240827,164400,825928540,5950,5950,5950,5950,0
20240827,164300,825928540,5950,5950,5950,5950,0
20240827,164200,825928540,5950,5950,5950,5950,0
20240827,164100,825928540,5950,5950,5950,5950,0
20240827,164000,825928540,5950,5950,5950,5950,0
20240827,163900,825928540,5950,5950,5950,5950,0
20240827,163800,825928540,5950,5950,5950,5950,0
20240827,163700,825928540,5950,5950,5950,5950,0
20240827,163600,825928540,5950,5950,5950,5950,0
20240827,163500,825928540,5950,5950,5950,5950,0
20240827,163400,825928540,5950,5950,5950,5950,0
20240827,163300,825928540,5950,5950,5950,5950,3809
20240827,163200,825928540,5950,5950,5950,5950,0
20240827,163100,825928540,5950,5950,5950,5950,0
20240827,163000,825928540,5950,5950,5950,5950,0
20240827,162900,825928540,5950,5950,5950,5950,0
20240827,162800,825928540,5950,5950,5950,5950,0
20240827,162700,825928540,5950,5950,5950,5950,0
20240827,162600,825928540,5950,5950,5950,5950,0
20240827,162500,825928540,5950,5950,5950,5950,0
20240827,162400,825928540,5950,5950,5950,5950,0
20240827,162300,825928540,5950,5950,5950,5950,0
20240827,162200,825928540,5950,5950,5950,5950,0
20240827,162100,825928540,5950,5950,5950,5950,0
20240827,162000,825928540,5950,5950,5950,5950,0
20240827,161900,825928540,5950,5950,5950,5950,0
20240827,161800,825928540,5950,5950,5950,5950,0
20240827,161700,825928540,5950,5950,5950,5950,0
20240827,161600,825928540,5950,5950,5950,5950,0
20240827,161500,825928540,5950,5950,5950,5950,0
20240827,161400,825928540,5950,5950,5950,5950,0
20240827,161300,825928540,5950,5950,5950,5950,0
20240827,161200,825928540,5950,5950,5950,5950,0
20240827,161100,825928540,5950,5950,5950,5950,0
20240827,161000,825928540,5950,5950,5950,5950,0
20240827,160900,825928540,5950,5950,5950,5950,0
20240827,160800,825928540,5950,5950,5950,5950,0
20240827,160700,825928540,5950,5950,5950,5950,0
20240827,160600,825928540,5950,5950,5950,5950,0
20240827,160500,825928540,5950,5950,5950,5950,0
20240827,160400,825928540,5950,5950,5950,5950,0
20240827,160300,825928540,5950,5950,5950,5950,3809
20240827,160200,825928540,5950,5950,5950,5950,0
20240827,160100,825928540,5950,5950,5950,5950,0
20240827,160000,825928540,5950,5950,5950,5950,0
20240827,155900,825928540,5950,5950,5950,5950,0
20240827,155800,825928540,5950,5950,5950,5950,0
20240827,155700,825928540,5950,5950,5950,5950,0
20240827,155600,825928540,5950,5950,5950,5950,0
20240827,155500,825928540,5950,5950,5950,5950,0
20240827,155400,825928540,5950,5950,5950,5950,0
20240827,155300,825928540,5950,5950,5950,5950,0
20240827,155200,825928540,5950,5950,5950,5950,0
20240827,155100,825928540,5950,5950,5950,5950,0
20240827,155000,825928540,5950,5950,5950,5950,0
20240827,154900,825928540,5950,5950,5950,5950,0
20240827,154800,825928540,5950,5950,5950,5950,0
20240827,154700,825928540,5950,5950,5950,5950,0
20240827,154600,825928540,5950,5950,5950,5950,0
20240827,154500,825928540,5950,5950,5950,5950,0
20240827,154400,825928540,5950,5950,5950,5950,0
20240827,154300,825928540,5950,5950,5950,5950,0
20240827,154200,825928540,5950,5950,5950,5950,0
20240827,154100,825928540,5950,5950,5950,5950,0
20240827,154000,825928540,5950,5950,5950,5950,0
20240827,153900,825928540,5950,5950,5950,5950,0
20240827,153800,825928540,5950,5950,5950,5950,0
20240827,153700,825928540,5950,5950,5950,5950,0
20240827,153600,825928540,5950,5950,5950,5950,0
20240827,153500,825928540,5950,5950,5950,5950,0
20240827,153400,825928540,5950,5950,5950,5950,0
20240827,153300,825928540,5950,5950,5950,5950,3809
20240827,153200,825928540,5950,5950,5950,5950,0
20240827,153100,825928540,5950,5950,5950,5950,0
20240827,153000,825928540,5950,5950,5950,5950,3809
20240827,152900,803264990,5950,5950,5950,5950,0
20240827,152800,803264990,5950,5950,5950,5950,0
20240827,152700,803264990,5950,5950,5950,5950,0
20240827,152600,803264990,5950,5950,5950,5950,0
20240827,152500,803264990,5950,5950,5950,5950,0
20240827,152400,803264990,5950,5950,5950,5950,0
20240827,152300,803264990,5950,5950,5950,5950,0
20240827,152200,803264990,5950,5950,5950,5950,0
20240827,152100,803264990,5950,5950,5950,5950,0
20240827,152000,803264990,5950,5950,5950,5950,0
20240827,151900,803264990,5950,5920,5950,5920,1633
20240827,151800,793581070,5920,5900,5920,5900,3053
20240827,151700,775538870,5900,5910,5910,5900,390
20240827,151600,773233990,5910,5900,5910,5880,1179
20240827,151500,766282520,5900,5900,5900,5900,3
20240827,151400,766264820,5900,5900,5900,5900,510
20240827,151300,763255820,5900,5900,5900,5900,15
20240827,151200,763167320,5900,5900,5900,5900,0
20240827,151100,763167320,5900,5890,5900,5880,576
20240827,151000,759778920,5900,5890,5900,5890,1048
20240827,150900,753606190,5890,5890,5890,5890,0
20240827,150800,753606190,5890,5880,5890,5870,665
20240827,150700,749692860,5880,5880,5890,5880,22
20240827,150600,749563410,5890,5890,5890,5870,1926
20240827,150500,738244950,5900,5900,5900,5900,1
20240827,150400,738239050,5900,5890,5900,5880,5
20240827,150300,738209590,5870,5900,5900,5870,3005
20240827,150200,720536120,5900,5900,5900,5900,4
20240827,150100,720512520,5890,5890,5890,5890,0
20240827,150000,720512520,5890,5890,5890,5890,940
20240827,145900,714975920,5890,5890,5890,5890,400
20240827,145800,712619920,5900,5910,5910,5900,1151
20240827,145700,705829010,5900,5900,5910,5900,387
20240827,145600,703545690,5910,5910,5910,5910,140
20240827,145500,702718290,5910,5910,5910,5910,100
20240827,145400,702127290,5910,5910,5910,5910,0
20240827,145300,702127290,5910,5910,5910,5910,10
20240827,145200,702068190,5910,5910,5910,5910,126
20240827,145100,701323530,5910,5900,5910,5900,40
20240827,145000,701087520,5900,5890,5900,5890,552
20240827,144900,697835030,5900,5900,5900,5900,0
20240827,144800,697835030,5900,5900,5900,5900,0
20240827,144700,697835030,5900,5900,5900,5900,0
20240827,144600,697835030,5900,5900,5900,5900,1
20240827,144500,697829130,5890,5890,5900,5890,64
20240827,144400,697452160,5890,5900,5900,5890,27
20240827,144300,697292910,5900,5900,5900,5900,0
20240827,144200,697292910,5900,5900,5900,5900,0
20240827,144100,697292910,5900,5880,5900,5880,702
20240827,144000,693165120,5880,5880,5880,5880,653
20240827,143900,689325480,5880,5900,5900,5880,136
20240827,143800,688525080,5900,5890,5900,5880,714
20240827,143700,684315880,5880,5880,5880,5880,362
20240827,143600,682187320,5880,5880,5880,5880,562
20240827,143500,678882760,5880,5880,5880,5880,1410
20240827,143400,670591960,5890,5890,5890,5890,179
20240827,143300,669537650,5890,5890,5890,5890,0
20240827,143200,669537650,5890,5880,5890,5880,9
20240827,143100,669484680,5880,5880,5880,5880,400
20240827,143000,667132680,5890,5890,5890,5890,20
20240827,142900,667014880,5890,5890,5890,5890,0
20240827,142800,667014880,5890,5880,5890,5880,343
20240827,142700,664997020,5880,5890,5890,5870,41
20240827,142600,664755650,5880,5900,5900,5880,2
20240827,142500,664743870,5890,5900,5900,5870,6221
20240827,142400,628142810,5900,5900,5900,5900,430
20240827,142300,625605810,5910,5900,5910,5900,3
20240827,142200,625588100,5900,5900,5900,5900,48
20240827,142100,625304900,5900,5900,5900,5900,710
20240827,142000,621115900,5900,5900,5900,5900,161
20240827,141900,620166000,5900,5900,5900,5900,0
20240827,141800,620166000,5900,5900,5900,5900,2
20240827,141700,620154200,5890,5910,5910,5890,2834
20240827,141600,603454100,5910,5910,5910,5910,0
20240827,141500,603454100,5910,5900,5910,5900,64
20240827,141400,603076490,5900,5910,5910,5900,17
20240827,141300,602976180,5910,5910,5910,5910,5
20240827,141200,602946630,5900,5900,5900,5900,7
20240827,141100,602905330,5910,5910,5910,5910,0
20240827,141000,602905330,5910,5910,5910,5910,0
20240827,140900,602905330,5910,5900,5910,5900,101
20240827,140800,602309420,5910,5910,5910,5910,0
20240827,140700,602309420,5910,5900,5910,5900,21
20240827,140600,602185510,5900,5900,5900,5900,20
20240827,140500,602067510,5910,5890,5910,5890,201
20240827,140400,600883600,5910,5910,5910,5910,0
20240827,140300,600883600,5910,5910,5910,5910,100
20240827,140200,600292600,5910,5910,5910,5910,1
20240827,140100,600286690,5890,5890,5890,5890,9
20240827,140000,600233680,5890,5890,5890,5890,8
20240827,135900,600186560,5890,5900,5900,5890,504
20240827,135800,597213500,5900,5900,5900,5900,100
20240827,135700,596623500,5910,5910,5910,5910,0
20240827,135600,596623500,5910,5910,5910,5910,613
20240827,135500,593000670,5910,5910,5910,5910,0
20240827,135400,593000670,5910,5910,5910,5910,31
20240827,135300,592817460,5910,5910,5910,5910,0
20240827,135200,592817460,5910,5910,5910,5910,0
20240827,135100,592817460,5910,5900,5910,5900,62
20240827,135000,592451650,5900,5900,5900,5900,239
20240827,134900,591041550,5910,5910,5910,5910,500
20240827,134800,588086550,5910,5910,5910,5910,4
20240827,134700,588062910,5900,5900,5900,5900,200
20240827,134600,586882910,5910,5910,5910,5910,369
20240827,134500,584702120,5910,5910,5910,5910,0
20240827,134400,584702120,5910,5910,5910,5910,1
20240827,134300,584696210,5900,5900,5900,5900,400
20240827,134200,582336210,5910,5910,5910,5910,0
20240827,134100,582336210,5910,5910,5910,5910,0
20240827,134000,582336210,5910,5910,5910,5910,36
20240827,133900,582123450,5910,5900,5910,5900,3
20240827,133800,582105740,5910,5900,5910,5900,1902
20240827,133700,570883930,5900,5900,5900,5900,20
20240827,133600,570765930,5900,5900,5900,5900,652
20240827,133500,566919130,5900,5900,5900,5890,7
20240827,133400,566877880,5890,5890,5890,5890,34
20240827,133300,566677620,5890,5890,5890,5890,1
20240827,133200,566671730,5890,5890,5890,5890,101
20240827,133100,566076840,5890,5890,5890,5890,0
20240827,133000,566076840,5890,5890,5890,5890,10
20240827,132900,566017940,5890,5880,5890,5880,23
20240827,132800,565882490,5880,5870,5880,5870,1559
20240827,132700,556729290,5880,5880,5880,5880,0
20240827,132600,556729290,5880,5880,5880,5880,1
20240827,132500,556723410,5880,5880,5880,5880,50
20240827,132400,556429410,5880,5870,5880,5870,24
20240827,132300,556288510,5880,5880,5880,5870,164
20240827,132200,555324200,5890,5890,5890,5890,13
20240827,132100,555247630,5890,5890,5890,5890,70
20240827,132000,554835330,5890,5890,5890,5890,166
20240827,131900,553857590,5890,5890,5890,5890,20
20240827,131800,553739790,5890,5890,5890,5890,40
20240827,131700,553504190,5890,5890,5890,5890,0
20240827,131600,553504190,5890,5890,5890,5890,0
20240827,131500,553504190,5890,5890,5890,5890,103
20240827,131400,552897520,5890,5890,5890,5890,0
20240827,131300,552897520,5890,5890,5890,5890,0
20240827,131200,552897520,5890,5900,5900,5870,1122
20240827,131100,546306340,5900,5900,5900,5900,0
20240827,131000,546306340,5900,5900,5900,5900,0
20240827,130900,546306340,5900,5880,5900,5880,5
20240827,130800,546276920,5880,5900,5900,5880,1019
20240827,130700,540281580,5900,5900,5900,5900,8
20240827,130600,540234380,5900,5900,5900,5900,1
20240827,130500,540228480,5900,5900,5900,5900,1
20240827,130400,540222580,5890,5890,5890,5890,51
20240827,130300,539922190,5900,5900,5900,5900,0
20240827,130200,539922190,5900,5900,5900,5900,5
20240827,130100,539892690,5900,5900,5900,5900,0
20240827,130000,539892690,5900,5900,5900,5900,50
20240827,125900,539597690,5900,5900,5900,5900,0
20240827,125800,539597690,5900,5900,5900,5900,1
20240827,125700,539591790,5900,5900,5900,5900,101
20240827,125600,538995890,5890,5890,5890,5890,0
20240827,125500,538995890,5890,5890,5890,5890,282
20240827,125400,537334910,5890,5890,5890,5890,52
20240827,125300,537028630,5890,5890,5890,5890,666
20240827,125200,533105890,5900,5900,5900,5900,245
20240827,125100,531660390,5900,5900,5900,5900,1
20240827,125000,531654490,5910,5910,5910,5910,0
20240827,124900,531654490,5910,5910,5910,5910,5
20240827,124800,531624940,5900,5900,5900,5900,0
20240827,124700,531624940,5900,5900,5900,5900,0
20240827,124600,531624940,5900,5900,5900,5900,0
20240827,124500,531624940,5900,5900,5900,5900,0
20240827,124400,531624940,5900,5900,5900,5900,1
20240827,124300,531619040,5910,5910,5910,5910,0
20240827,124200,531619040,5910,5910,5910,5910,0
20240827,124100,531619040,5910,5900,5910,5900,216
20240827,124000,530344630,5900,5900,5900,5900,85
20240827,123900,529843130,5900,5900,5900,5900,805
20240827,123800,525093630,5900,5900,5900,5900,0
20240827,123700,525093630,5900,5890,5900,5890,6
20240827,123600,525058280,5870,5870,5870,5870,0
20240827,123500,525058280,5870,5870,5870,5870,0
20240827,123400,525058280,5870,5870,5870,5870,0
20240827,123300,525058280,5870,5880,5880,5870,80
20240827,123200,524588130,5890,5890,5890,5890,0
20240827,123100,524588130,5890,5890,5890,5890,177
20240827,123000,523545600,5890,5890,5890,5890,22
20240827,122900,523416020,5890,5890,5890,5890,10
20240827,122800,523357120,5890,5890,5890,5890,0
20240827,122700,523357120,5890,5890,5890,5890,14
20240827,122600,523274660,5890,5890,5890,5890,85
20240827,122500,522774010,5890,5890,5890,5890,5
20240827,122400,522744560,5890,5890,5890,5890,0
20240827,122300,522744560,5890,5890,5890,5890,0
20240827,122200,522744560,5890,5890,5890,5890,0
20240827,122100,522744560,5890,5880,5890,5880,124
20240827,122000,522015430,5900,5900,5900,5900,1
20240827,121900,522009530,5880,5890,5900,5880,211
20240827,121800,520766830,5890,5890,5890,5890,360
20240827,121700,518646430,5890,5890,5890,5890,0
20240827,121600,518646430,5890,5890,5890,5890,0
20240827,121500,518646430,5890,5880,5890,5880,141
20240827,121400,517817340,5880,5880,5880,5880,1
20240827,121300,517811460,5870,5870,5870,5870,100
20240827,121200,517224460,5880,5880,5880,5880,0
20240827,121100,517224460,5880,5880,5880,5880,0
20240827,121000,517224460,5880,5880,5880,5880,0
20240827,120900,517224460,5880,5880,5880,5880,7
20240827,120800,517183300,5880,5880,5880,5880,0
20240827,120700,517183300,5880,5870,5880,5870,10
20240827,120600,517124590,5870,5870,5870,5870,200
20240827,120500,515950590,5870,5870,5870,5870,204
20240827,120400,514753110,5870,5870,5870,5870,13
20240827,120300,514676800,5870,5870,5870,5870,20
20240827,120200,514559400,5870,5870,5870,5870,20
20240827,120100,514442000,5870,5870,5870,5870,0
20240827,120000,514442000,5870,5870,5870,5870,20
20240827,115900,514324600,5870,5870,5870,5870,314
20240827,115800,512481420,5880,5880,5880,5880,1
20240827,115700,512475540,5890,5890,5890,5890,0
20240827,115600,512475540,5890,5890,5890,5890,0
20240827,115500,512475540,5890,5890,5890,5890,0
20240827,115400,512475540,5890,5890,5890,5890,169
20240827,115300,511480130,5890,5890,5890,5890,11
20240827,115200,511415340,5890,5890,5890,5890,2
20240827,115100,511403560,5890,5890,5890,5890,0
20240827,115000,511403560,5890,5890,5890,5890,1
20240827,114900,511397670,5870,5870,5870,5870,0
20240827,114800,511397670,5870,5890,5890,5870,2
20240827,114700,511385910,5870,5870,5870,5870,500
20240827,114600,508450910,5890,5890,5890,5890,0
20240827,114500,508450910,5890,5890,5890,5890,0
20240827,114400,508450910,5890,5880,5900,5870,457
20240827,114300,505767620,5900,5900,5900,5900,0
20240827,114200,505767620,5900,5890,5900,5890,101
20240827,114100,505172720,5890,5890,5890,5890,3
20240827,114000,505155050,5900,5900,5900,5900,0
20240827,113900,505155050,5900,5900,5900,5870,2323
20240827,113800,491518980,5900,5900,5900,5900,1
20240827,113700,491513080,5880,5880,5880,5880,9
20240827,113600,491460160,5900,5900,5900,5900,0
20240827,113500,491460160,5900,5900,5900,5900,7
20240827,113400,491418860,5900,5900,5900,5900,50
20240827,113300,491123860,5900,5890,5900,5890,87
20240827,113200,490611420,5890,5890,5890,5870,607
20240827,113100,487048190,5890,5870,5890,5860,601
20240827,113000,483525620,5870,5900,5900,5870,360
20240827,112900,481406010,5900,5900,5900,5900,310
20240827,112800,479577010,5910,5910,5910,5910,0
20240827,112700,479577010,5910,5910,5910,5910,0
20240827,112600,479577010,5910,5910,5910,5910,0
20240827,112500,479577010,5910,5910,5910,5910,0
20240827,112400,479577010,5910,5910,5910,5910,0
20240827,112300,479577010,5910,5910,5910,5910,1
20240827,112200,479571100,5900,5900,5900,5900,351
20240827,112100,477500200,5900,5880,5900,5870,186
20240827,112000,476406890,5900,5900,5900,5900,0
20240827,111900,476406890,5900,5900,5900,5900,0
20240827,111800,476406890,5900,5900,5900,5900,3
20240827,111700,476389190,5870,5880,5880,5870,106
20240827,111600,475766470,5910,5910,5910,5910,0
20240827,111500,475766470,5910,5910,5910,5910,1
20240827,111400,475760560,5870,5870,5870,5870,240
20240827,111300,474351760,5910,5910,5910,5910,1
20240827,111200,474345850,5910,5910,5910,5910,66
20240827,111100,473955790,5910,5910,5910,5910,86
20240827,111000,473447530,5910,5910,5910,5910,2
20240827,110900,473435710,5850,5900,5920,5850,5006
20240827,110800,444080270,5900,5900,5900,5900,100
20240827,110700,443490270,5920,5920,5920,5920,0
20240827,110600,443490270,5920,5920,5920,5920,155
20240827,110500,442572670,5930,5900,5930,5900,273
20240827,110400,440961940,5900,5900,5900,5900,30
20240827,110300,440784940,5920,5920,5920,5920,0
20240827,110200,440784940,5920,5890,5920,5890,30
20240827,110100,440607640,5920,5900,5920,5890,601
20240827,110000,437063160,5920,5920,5920,5920,20
20240827,105900,436944760,5930,5930,5930,5930,0
20240827,105800,436944760,5930,5930,5930,5930,0
20240827,105700,436944760,5930,5930,5930,5930,0
20240827,105600,436944760,5930,5930,5930,5930,0
20240827,105500,436944760,5930,5920,5930,5920,369
20240827,105400,434757100,5930,5930,5930,5930,10
20240827,105300,434697800,5930,5920,5930,5920,42
20240827,105200,434449150,5920,5920,5920,5900,54
20240827,105100,434130190,5930,5930,5930,5930,0
20240827,105000,434130190,5930,5930,5930,5930,0
20240827,104900,434130190,5930,5930,5930,5930,0
20240827,104800,434130190,5930,5900,5930,5900,273
20240827,104700,432519460,5930,5920,5930,5920,92
20240827,104600,431974810,5940,5920,5940,5920,12
20240827,104500,431903730,5940,5940,5940,5940,0
20240827,104400,431903730,5940,5940,5940,5940,11
20240827,104300,431838390,5940,5940,5940,5940,500
20240827,104200,428868390,5950,5950,5950,5950,0
20240827,104100,428868390,5950,5930,5950,5900,4862
20240827,104000,399995160,5920,5900,5920,5900,328
20240827,103900,398055960,5900,5900,5900,5900,1
20240827,103800,398050060,5900,5900,5900,5900,300
20240827,103700,396280060,5900,5900,5900,5880,327
20240827,103600,394355870,5900,5890,5900,5890,435
20240827,103500,391793660,5900,5900,5900,5900,9
20240827,103400,391740560,5900,5900,5900,5900,50
20240827,103300,391445560,5900,5890,5900,5890,101
20240827,103200,390850660,5890,5890,5890,5890,0
20240827,103100,390850660,5890,5890,5890,5890,26
20240827,103000,390697520,5900,5900,5900,5900,105
20240827,102900,390078020,5900,5900,5900,5900,29
20240827,102800,389906920,5900,5890,5900,5890,82
20240827,102700,389423930,5890,5900,5900,5890,1762
20240827,102600,379044750,5900,5900,5900,5900,1
20240827,102500,379038850,5890,5890,5900,5890,651
20240827,102400,375204450,5900,5890,5900,5890,157
20240827,102300,374278670,5900,5900,5900,5900,222
20240827,102200,372968870,5920,5920,5920,5920,0
20240827,102100,372968870,5920,5920,5920,5920,0
20240827,102000,372968870,5920,5920,5920,5920,1
20240827,101900,372962950,5920,5900,5920,5900,921
20240827,101800,367522830,5900,5900,5900,5900,35
20240827,101700,367316330,5900,5900,5900,5900,0
20240827,101600,367316330,5900,5900,5900,5900,0
20240827,101500,367316330,5900,5900,5900,5900,11
20240827,101400,367251430,5890,5890,5890,5890,1514
20240827,101300,358333970,5900,5900,5900,5900,1
20240827,101200,358328070,5900,5900,5910,5900,258
20240827,101100,356805850,5900,5900,5910,5900,172
20240827,101000,355791040,5890,5900,5900,5890,401
20240827,100900,353425150,5900,5910,5910,5900,377
20240827,100800,351200830,5910,5900,5910,5900,51
20240827,100700,350899920,5910,5910,5910,5910,3
20240827,100600,350882190,5910,5890,5910,5890,28
20240827,100500,350717080,5900,5900,5900,5890,742
20240827,100400,346340680,5920,5920,5920,5920,21
20240827,100300,346216360,5920,5920,5920,5900,504
20240827,100200,343242680,5900,5900,5900,5900,500
20240827,100100,340292680,5930,5930,5930,5930,1
20240827,100000,340286750,5900,5930,5930,5900,663
20240827,095900,336375020,5900,5930,5930,5900,1087
20240827,095800,329958330,5930,5940,5940,5910,73
20240827,095700,329526220,5910,5920,5920,5910,50
20240827,095600,329230420,5950,5950,5950,5950,1
20240827,095500,329224470,5950,5950,5950,5950,21
20240827,095400,329099520,5950,5950,5950,5950,206
20240827,095300,327873820,5950,5920,5950,5920,221
20240827,095200,326565470,5930,5930,5930,5930,107
20240827,095100,325930960,5920,5890,5990,5890,4158
20240827,095000,301211560,5900,5900,5900,5870,43
20240827,094900,300959060,5880,5880,5880,5880,318
20240827,094800,299089220,5910,5910,5910,5910,0
20240827,094700,299089220,5910,5880,5910,5870,4002
20240827,094600,275567400,5910,5910,5910,5870,414
20240827,094500,273135140,5910,5900,5910,5870,709
20240827,094400,268961030,5900,5890,5900,5890,203
20240827,094300,267765330,5880,5900,5900,5880,103
20240827,094200,267157650,5860,5880,5890,5860,692
20240827,094100,263094270,5840,5880,5880,5840,3418
20240827,094000,243055780,5890,5890,5890,5890,20
20240827,093900,242937980,5890,5890,5900,5890,474
20240827,093800,240146110,5890,5880,5890,5880,17
20240827,093700,240045990,5890,5890,5890,5880,303
20240827,093600,238262830,5890,5890,5890,5880,487
20240827,093500,235395700,5890,5880,5890,5880,24
20240827,093400,235254540,5880,5870,5880,5860,273
20240827,093300,233649670,5880,5870,5880,5850,1801
20240827,093200,223112130,5880,5880,5880,5880,104
20240827,093100,222500610,5870,5880,5880,5870,4
20240827,093000,222477100,5880,5860,5880,5860,63
20240827,092900,222107850,5840,5860,5860,5840,146
20240827,092800,221255170,5860,5860,5860,5860,50
20240827,092700,220962170,5830,5850,5860,5830,813
20240827,092600,216210290,5830,5840,5850,5830,369
20240827,092500,214057310,5830,5860,5860,5810,3704
20240827,092400,192486060,5830,5900,5900,5820,5224
20240827,092300,162003620,5900,5870,5900,5850,1726
20240827,092200,151896820,5900,5880,5900,5860,955
20240827,092100,146290290,5880,5880,5880,5860,806
20240827,092000,141555100,5880,5890,5890,5880,147
20240827,091900,140690530,5900,5890,5900,5890,57
20240827,091800,140354750,5890,5870,5890,5850,2424
20240827,091700,126140090,5860,5900,5900,5850,3082
20240827,091600,108094360,5900,5880,5900,5870,899
20240827,091500,102813010,5880,5900,5900,5880,3077
20240827,091400,84695950,5900,5920,5920,5900,4871
20240827,091300,55910520,5940,5950,5950,5920,536
20240827,091200,52731380,5950,5920,5950,5920,1227
20240827,091100,45463910,5920,5910,5920,5910,894
20240827,091000,40180360,5960,5920,5960,5900,1171
20240827,090900,33248100,5920,5950,5950,5920,1446
20240827,090800,24665350,5970,5940,5970,5940,3
20240827,090700,24647500,5940,5970,5970,5940,1204
20240827,090600,17491120,5990,5990,5990,5990,551
20240827,090500,14190630,5990,5960,5990,5940,144
20240827,090400,13333350,5990,5990,5990,5970,181
20240827,090300,12251360,5980,5990,5990,5980,508
20240827,090200,9213420,6000,5940,6000,5940,228
20240827,090100,7857420,5940,5960,6010,5940,302
20240827,090000,6059700,5970,5990,5990,5970,1012