KissMeData/023590/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,190600,733223770,18110,18110,18110,18110,3048
20240827,190500,733223770,18110,18110,18110,18110,0
20240827,190400,733223770,18110,18110,18110,18110,0
20240827,190300,733223770,18110,18110,18110,18110,0
20240827,190200,733223770,18110,18110,18110,18110,0
20240827,190100,733223770,18110,18110,18110,18110,0
20240827,190000,733223770,18110,18110,18110,18110,0
20240827,185900,733223770,18110,18110,18110,18110,0
20240827,185800,733223770,18110,18110,18110,18110,0
20240827,185700,733223770,18110,18110,18110,18110,0
20240827,185600,733223770,18110,18110,18110,18110,0
20240827,185500,733223770,18110,18110,18110,18110,0
20240827,185400,733223770,18110,18110,18110,18110,0
20240827,185300,733223770,18110,18110,18110,18110,0
20240827,185200,733223770,18110,18110,18110,18110,0
20240827,185100,733223770,18110,18110,18110,18110,0
20240827,185000,733223770,18110,18110,18110,18110,0
20240827,184900,733223770,18110,18110,18110,18110,0
20240827,184800,733223770,18110,18110,18110,18110,0
20240827,184700,733223770,18110,18110,18110,18110,0
20240827,184600,733223770,18110,18110,18110,18110,0
20240827,184500,733223770,18110,18110,18110,18110,0
20240827,184400,733223770,18110,18110,18110,18110,0
20240827,184300,733223770,18110,18110,18110,18110,0
20240827,184200,733223770,18110,18110,18110,18110,0
20240827,184100,733223770,18110,18110,18110,18110,0
20240827,184000,733223770,18110,18110,18110,18110,0
20240827,183900,733223770,18110,18110,18110,18110,0
20240827,183800,733223770,18110,18110,18110,18110,0
20240827,183700,733223770,18110,18110,18110,18110,0
20240827,183600,733223770,18110,18110,18110,18110,3048
20240827,183500,733223770,18110,18110,18110,18110,0
20240827,183400,733223770,18110,18110,18110,18110,0
20240827,183300,733223770,18110,18110,18110,18110,0
20240827,183200,733223770,18110,18110,18110,18110,0
20240827,183100,733223770,18110,18110,18110,18110,0
20240827,183000,733223770,18110,18110,18110,18110,0
20240827,182900,733223770,18110,18110,18110,18110,0
20240827,182800,733223770,18110,18110,18110,18110,0
20240827,182700,733223770,18110,18110,18110,18110,0
20240827,182600,733223770,18110,18110,18110,18110,0
20240827,182500,733223770,18110,18110,18110,18110,0
20240827,182400,733223770,18110,18110,18110,18110,0
20240827,182300,733223770,18110,18110,18110,18110,0
20240827,182200,733223770,18110,18110,18110,18110,0
20240827,182100,733223770,18110,18110,18110,18110,0
20240827,182000,733223770,18110,18110,18110,18110,0
20240827,181900,733223770,18110,18110,18110,18110,0
20240827,181800,733223770,18110,18110,18110,18110,0
20240827,181700,733223770,18110,18110,18110,18110,0
20240827,181600,733223770,18110,18110,18110,18110,0
20240827,181500,733223770,18110,18110,18110,18110,0
20240827,181400,733223770,18110,18110,18110,18110,0
20240827,181300,733223770,18110,18110,18110,18110,0
20240827,181200,733223770,18110,18110,18110,18110,0
20240827,181100,733223770,18110,18110,18110,18110,0
20240827,181000,733223770,18110,18110,18110,18110,0
20240827,180900,733223770,18110,18110,18110,18110,0
20240827,180800,733223770,18110,18110,18110,18110,0
20240827,180700,733223770,18110,18110,18110,18110,0
20240827,180600,733223770,18110,18110,18110,18110,3048
20240827,180500,733223770,18110,18110,18110,18110,0
20240827,180400,733223770,18110,18110,18110,18110,0
20240827,180300,733223770,18110,18110,18110,18110,0
20240827,180200,733223770,18110,18110,18110,18110,0
20240827,180100,733223770,18110,18110,18110,18110,0
20240827,180000,733223770,18110,18110,18110,18110,0
20240827,175900,733223770,18110,18110,18110,18110,0
20240827,175800,733223770,18110,18110,18110,18110,0
20240827,175700,733223770,18110,18110,18110,18110,0
20240827,175600,733223770,18110,18110,18110,18110,0
20240827,175500,733223770,18110,18110,18110,18110,0
20240827,175400,733223770,18110,18110,18110,18110,0
20240827,175300,733223770,18110,18110,18110,18110,0
20240827,175200,733223770,18110,18110,18110,18110,0
20240827,175100,733223770,18110,18110,18110,18110,0
20240827,175000,733223770,18110,18110,18110,18110,0
20240827,174900,733223770,18110,18110,18110,18110,0
20240827,174800,733223770,18110,18110,18110,18110,0
20240827,174700,733223770,18110,18110,18110,18110,0
20240827,174600,733223770,18110,18110,18110,18110,0
20240827,174500,733223770,18110,18110,18110,18110,0
20240827,174400,733223770,18110,18110,18110,18110,0
20240827,174300,733223770,18110,18110,18110,18110,0
20240827,174200,733223770,18110,18110,18110,18110,0
20240827,174100,733223770,18110,18110,18110,18110,0
20240827,174000,733223770,18110,18110,18110,18110,0
20240827,173900,733223770,18110,18110,18110,18110,0
20240827,173800,733223770,18110,18110,18110,18110,0
20240827,173700,733223770,18110,18110,18110,18110,0
20240827,173600,733223770,18110,18110,18110,18110,3048
20240827,173500,733223770,18110,18110,18110,18110,0
20240827,173400,733223770,18110,18110,18110,18110,0
20240827,173300,733223770,18110,18110,18110,18110,0
20240827,173200,733223770,18110,18110,18110,18110,0
20240827,173100,733223770,18110,18110,18110,18110,0
20240827,173000,733223770,18110,18110,18110,18110,0
20240827,172900,733223770,18110,18110,18110,18110,0
20240827,172800,733223770,18110,18110,18110,18110,0
20240827,172700,733223770,18110,18110,18110,18110,0
20240827,172600,733223770,18110,18110,18110,18110,0
20240827,172500,733223770,18110,18110,18110,18110,0
20240827,172400,733223770,18110,18110,18110,18110,0
20240827,172300,733223770,18110,18110,18110,18110,0
20240827,172200,733223770,18110,18110,18110,18110,0
20240827,172100,733223770,18110,18110,18110,18110,0
20240827,172000,733223770,18110,18110,18110,18110,0
20240827,171900,733223770,18110,18110,18110,18110,0
20240827,171800,733223770,18110,18110,18110,18110,0
20240827,171700,733223770,18110,18110,18110,18110,0
20240827,171600,733223770,18110,18110,18110,18110,0
20240827,171500,733223770,18110,18110,18110,18110,0
20240827,171400,733223770,18110,18110,18110,18110,0
20240827,171300,733223770,18110,18110,18110,18110,0
20240827,171200,733223770,18110,18110,18110,18110,0
20240827,171100,733223770,18110,18110,18110,18110,0
20240827,171000,733223770,18110,18110,18110,18110,0
20240827,170900,733223770,18110,18110,18110,18110,0
20240827,170800,733223770,18110,18110,18110,18110,0
20240827,170700,733223770,18110,18110,18110,18110,0
20240827,170600,733223770,18110,18110,18110,18110,3048
20240827,170500,733223770,18110,18110,18110,18110,0
20240827,170400,733223770,18110,18110,18110,18110,0
20240827,170300,733223770,18110,18110,18110,18110,0
20240827,170200,733223770,18110,18110,18110,18110,0
20240827,170100,733223770,18110,18110,18110,18110,0
20240827,170000,733223770,18110,18110,18110,18110,0
20240827,165900,733223770,18110,18110,18110,18110,0
20240827,165800,733223770,18110,18110,18110,18110,0
20240827,165700,733223770,18110,18110,18110,18110,0
20240827,165600,733223770,18110,18110,18110,18110,0
20240827,165500,733223770,18110,18110,18110,18110,0
20240827,165400,733223770,18110,18110,18110,18110,0
20240827,165300,733223770,18110,18110,18110,18110,0
20240827,165200,733223770,18110,18110,18110,18110,0
20240827,165100,733223770,18110,18110,18110,18110,0
20240827,165000,733223770,18110,18110,18110,18110,0
20240827,164900,733223770,18110,18110,18110,18110,0
20240827,164800,733223770,18110,18110,18110,18110,0
20240827,164700,733223770,18110,18110,18110,18110,0
20240827,164600,733223770,18110,18110,18110,18110,0
20240827,164500,733223770,18110,18110,18110,18110,0
20240827,164400,733223770,18110,18110,18110,18110,0
20240827,164300,733223770,18110,18110,18110,18110,0
20240827,164200,733223770,18110,18110,18110,18110,0
20240827,164100,733223770,18110,18110,18110,18110,0
20240827,164000,733223770,18110,18110,18110,18110,0
20240827,163900,733223770,18110,18110,18110,18110,0
20240827,163800,733223770,18110,18110,18110,18110,0
20240827,163700,733223770,18110,18110,18110,18110,0
20240827,163600,733223770,18110,18110,18110,18110,3048
20240827,163500,733223770,18110,18110,18110,18110,0
20240827,163400,733223770,18110,18110,18110,18110,0
20240827,163300,733223770,18110,18110,18110,18110,0
20240827,163200,733223770,18110,18110,18110,18110,0
20240827,163100,733223770,18110,18110,18110,18110,0
20240827,163000,733223770,18110,18110,18110,18110,0
20240827,162900,733223770,18110,18110,18110,18110,0
20240827,162800,733223770,18110,18110,18110,18110,0
20240827,162700,733223770,18110,18110,18110,18110,0
20240827,162600,733223770,18110,18110,18110,18110,0
20240827,162500,733223770,18110,18110,18110,18110,0
20240827,162400,733223770,18110,18110,18110,18110,0
20240827,162300,733223770,18110,18110,18110,18110,0
20240827,162200,733223770,18110,18110,18110,18110,0
20240827,162100,733223770,18110,18110,18110,18110,0
20240827,162000,733223770,18110,18110,18110,18110,0
20240827,161900,733223770,18110,18110,18110,18110,0
20240827,161800,733223770,18110,18110,18110,18110,0
20240827,161700,733223770,18110,18110,18110,18110,0
20240827,161600,733223770,18110,18110,18110,18110,0
20240827,161500,733223770,18110,18110,18110,18110,0
20240827,161400,733223770,18110,18110,18110,18110,0
20240827,161300,733223770,18110,18110,18110,18110,0
20240827,161200,733223770,18110,18110,18110,18110,0
20240827,161100,733223770,18110,18110,18110,18110,0
20240827,161000,733223770,18110,18110,18110,18110,0
20240827,160900,733223770,18110,18110,18110,18110,0
20240827,160800,733223770,18110,18110,18110,18110,0
20240827,160700,733223770,18110,18110,18110,18110,0
20240827,160600,733223770,18110,18110,18110,18110,3048
20240827,160500,733223770,18110,18110,18110,18110,0
20240827,160400,733223770,18110,18110,18110,18110,0
20240827,160300,733223770,18110,18110,18110,18110,0
20240827,160200,733223770,18110,18110,18110,18110,0
20240827,160100,733223770,18110,18110,18110,18110,0
20240827,160000,733223770,18110,18110,18110,18110,0
20240827,155900,733223770,18110,18110,18110,18110,0
20240827,155800,733223770,18110,18110,18110,18110,0
20240827,155700,733223770,18110,18110,18110,18110,0
20240827,155600,733223770,18110,18110,18110,18110,0
20240827,155500,733223770,18110,18110,18110,18110,0
20240827,155400,733223770,18110,18110,18110,18110,0
20240827,155300,733223770,18110,18110,18110,18110,0
20240827,155200,733223770,18110,18110,18110,18110,0
20240827,155100,733223770,18110,18110,18110,18110,0
20240827,155000,733223770,18110,18110,18110,18110,0
20240827,154900,733223770,18110,18110,18110,18110,0
20240827,154800,733223770,18110,18110,18110,18110,0
20240827,154700,733223770,18110,18110,18110,18110,0
20240827,154600,733223770,18110,18110,18110,18110,0
20240827,154500,733223770,18110,18110,18110,18110,0
20240827,154400,733223770,18110,18110,18110,18110,0
20240827,154300,733223770,18110,18110,18110,18110,0
20240827,154200,733223770,18110,18110,18110,18110,0
20240827,154100,733223770,18110,18110,18110,18110,0
20240827,154000,733223770,18110,18110,18110,18110,0
20240827,153900,733223770,18110,18110,18110,18110,0
20240827,153800,733223770,18110,18110,18110,18110,0
20240827,153700,733223770,18110,18110,18110,18110,0
20240827,153600,733223770,18110,18110,18110,18110,3048
20240827,153500,733223770,18110,18110,18110,18110,0
20240827,153400,733223770,18110,18110,18110,18110,0
20240827,153300,733223770,18110,18110,18110,18110,0
20240827,153200,733223770,18110,18110,18110,18110,0
20240827,153100,733223770,18110,18110,18110,18110,0
20240827,153000,733223770,18110,18110,18110,18110,3048
20240827,152900,678024490,18070,18070,18070,18070,0
20240827,152800,678024490,18070,18070,18070,18070,0
20240827,152700,678024490,18070,18070,18070,18070,0
20240827,152600,678024490,18070,18070,18070,18070,0
20240827,152500,678024490,18070,18070,18070,18070,0
20240827,152400,678024490,18070,18070,18070,18070,0
20240827,152300,678024490,18070,18070,18070,18070,0
20240827,152200,678024490,18070,18070,18070,18070,0
20240827,152100,678024490,18070,18070,18070,18070,0
20240827,152000,678024490,18070,18070,18070,18070,0
20240827,151900,678024490,18070,18090,18090,18070,198
20240827,151800,674446000,18090,18080,18090,18080,44
20240827,151700,673650350,18090,18080,18100,18080,182
20240827,151600,670357140,18060,18080,18090,18060,107
20240827,151500,668423190,18080,18060,18080,18060,100
20240827,151400,666616820,18060,18050,18080,18050,408
20240827,151300,659246890,18050,18060,18070,18050,657
20240827,151200,647379270,18060,18060,18070,18060,443
20240827,151100,639377880,18060,18060,18070,18060,433
20240827,151000,631557600,18060,18070,18070,18060,500
20240827,150900,622525590,18070,18070,18070,18070,478
20240827,150800,613888130,18070,18070,18070,18060,430
20240827,150700,606118740,18070,18070,18070,18070,403
20240827,150600,598836530,18070,18070,18070,18070,460
20240827,150500,590524330,18070,18070,18070,18060,503
20240827,150400,581436940,18070,18070,18070,18070,434
20240827,150300,573594560,18070,18080,18090,18070,550
20240827,150200,563651990,18080,18080,18080,18080,608
20240827,150100,552659350,18080,18080,18080,18080,31
20240827,150000,552098870,18080,18090,18090,18080,186
20240827,145900,548735480,18080,18080,18100,18080,41
20240827,145800,547994100,18080,18080,18080,18070,104
20240827,145700,546114070,18070,18070,18080,18070,182
20240827,145600,542824450,18070,18070,18070,18070,71
20240827,145500,541541480,18070,18070,18070,18070,88
20240827,145400,539951320,18070,18070,18070,18070,74
20240827,145300,538614140,18070,18070,18070,18070,21
20240827,145200,538234670,18070,18070,18070,18070,25
20240827,145100,537782920,18070,18080,18080,18070,140
20240827,145000,535252270,18070,18070,18070,18070,21
20240827,144900,534872800,18070,18070,18080,18070,123
20240827,144800,532649850,18070,18070,18070,18070,102
20240827,144700,530806710,18070,18070,18070,18070,58
20240827,144600,529758650,18070,18070,18070,18070,34
20240827,144500,529144270,18070,18070,18070,18070,20
20240827,144400,528782870,18080,18080,18090,18070,591
20240827,144300,518098340,18080,18080,18080,18080,129
20240827,144200,515766020,18080,18080,18080,18080,28
20240827,144100,515259780,18080,18080,18090,18080,144
20240827,144000,512655470,18080,18080,18080,18080,42
20240827,143900,511896110,18080,18080,18080,18080,20
20240827,143800,511534510,18100,18080,18100,18080,167
20240827,143700,508514660,18100,18090,18120,18080,72
20240827,143600,507212480,18100,18090,18100,18070,42
20240827,143500,506453130,18090,18080,18090,18070,114
20240827,143400,504392160,18070,18070,18070,18070,61
20240827,143300,503289890,18070,18070,18070,18060,1064
20240827,143200,484065750,18070,18070,18070,18070,82
20240827,143100,482584010,18070,18070,18070,18070,46
20240827,143000,481752790,18070,18080,18080,18070,43
20240827,142900,480975770,18070,18070,18080,18070,75
20240827,142800,479620250,18060,18070,18070,18060,101
20240827,142700,477796070,18060,18070,18070,18060,125
20240827,142600,475538050,18060,18070,18070,18060,77
20240827,142500,474147340,18060,18060,18060,18060,64
20240827,142400,472991500,18060,18060,18060,18060,73
20240827,142300,471673120,18060,18060,18060,18060,88
20240827,142200,470083840,18060,18060,18060,18060,75
20240827,142100,468729340,18070,18060,18070,18060,29
20240827,142000,468205560,18060,18060,18060,18060,70
20240827,141900,466941360,18060,18080,18080,18060,38
20240827,141800,466254820,18070,18060,18070,18060,125
20240827,141700,463997060,18060,18060,18060,18060,74
20240827,141600,462660620,18060,18060,18060,18060,78
20240827,141500,461251940,18060,18060,18060,18060,73
20240827,141400,459933560,18060,18050,18060,18050,180
20240827,141300,456683740,18050,18050,18050,18050,31
20240827,141200,456124190,18050,18060,18060,18050,64
20240827,141100,454968730,18060,18050,18060,18050,43
20240827,141000,454192460,18050,18050,18060,18050,78
20240827,140900,452784530,18050,18050,18060,18050,99
20240827,140800,450997140,18050,18050,18050,18050,70
20240827,140700,449733640,18050,18050,18050,18050,32
20240827,140600,449156040,18050,18060,18070,18050,88
20240827,140500,447567040,18050,18060,18060,18050,79
20240827,140400,446140750,18050,18060,18060,18050,87
20240827,140300,444569910,18060,18060,18060,18060,34
20240827,140200,443955870,18060,18060,18060,18060,57
20240827,140100,442926450,18060,18060,18060,18060,78
20240827,140000,441517770,18060,18060,18060,18060,82
20240827,135900,440036850,18060,18060,18060,18060,64
20240827,135800,438881010,18060,18060,18060,18060,72
20240827,135700,437580690,18060,18070,18070,18060,44
20240827,135600,436785690,18070,18070,18070,18070,69
20240827,135500,435538860,18070,18070,18070,18070,56
20240827,135400,434526940,18070,18070,18070,18070,95
20240827,135300,432810290,18070,18070,18070,18070,71
20240827,135200,431527320,18070,18070,18070,18070,23
20240827,135100,431111710,18070,18070,18080,18070,84
20240827,135000,429593720,18070,18070,18070,18070,28
20240827,134900,429087760,18070,18070,18070,18070,39
20240827,134800,428383030,18070,18070,18070,18070,34
20240827,134700,427768650,18070,18070,18070,18070,27
20240827,134600,427280760,18070,18070,18070,18070,0
20240827,134500,427280760,18070,18080,18080,18070,37
20240827,134400,426612160,18070,18070,18070,18070,30
20240827,134300,426070060,18070,18070,18070,18070,43
20240827,134200,425293050,18070,18070,18070,18070,30
20240827,134100,424750950,18070,18070,18070,18070,24
20240827,134000,424317270,18070,18070,18080,18070,161
20240827,133900,421407130,18070,18070,18070,18070,25
20240827,133800,420955380,18070,18070,18070,18070,23
20240827,133700,420539770,18080,18080,18080,18070,797
20240827,133600,406131330,18090,18090,18090,18090,121
20240827,133500,403942440,18100,18080,18100,18070,84
20240827,133400,402422600,18080,18090,18090,18080,51
20240827,133300,401500110,18090,18080,18090,18070,196
20240827,133200,397955050,18070,18070,18070,18070,20
20240827,133100,397593650,18070,18090,18090,18070,205
20240827,133000,393888440,18070,18070,18080,18070,54
20240827,132900,392912630,18070,18080,18090,18070,38
20240827,132800,392225920,18070,18080,18090,18070,123
20240827,132700,390001970,18070,18070,18070,18070,24
20240827,132600,389568290,18070,18070,18070,18070,27
20240827,132500,389080400,18070,18070,18070,18070,42
20240827,132400,388321460,18070,18070,18070,18070,0
20240827,132300,388321460,18070,18090,18090,18070,29
20240827,132200,387797410,18070,18080,18080,18070,139
20240827,132100,385284580,18070,18070,18070,18070,22
20240827,132000,384887040,18050,18050,18050,18050,39
20240827,131900,384183090,18050,18060,18070,18050,106
20240827,131800,382268650,18050,18050,18050,18050,201
20240827,131700,378640600,18050,18050,18050,18050,49
20240827,131600,377756150,18050,18050,18050,18050,20
20240827,131500,377395150,18050,18060,18060,18050,42
20240827,131400,376636850,18060,18060,18060,18060,64
20240827,131300,375481010,18060,18060,18060,18060,33
20240827,131200,374885030,18060,18060,18060,18060,0
20240827,131100,374885030,18060,18060,18060,18060,144
20240827,131000,372284390,18070,18060,18070,18060,30
20240827,130900,371742580,18060,18060,18060,18060,34
20240827,130800,371128540,18060,18060,18060,18060,98
20240827,130700,369358660,18060,18090,18090,18060,35
20240827,130600,368726030,18090,18090,18090,18090,0
20240827,130500,368726030,18090,18080,18090,18080,56
20240827,130400,367713540,18080,18080,18080,18080,0
20240827,130300,367713540,18080,18080,18080,18080,0
20240827,130200,367713540,18080,18080,18080,18080,11
20240827,130100,367514660,18090,18090,18090,18090,0
20240827,130000,367514660,18090,18090,18090,18090,0
20240827,125900,367514660,18090,18090,18090,18090,0
20240827,125800,367514660,18090,18090,18090,18090,0
20240827,125700,367514660,18090,18080,18090,18070,21
20240827,125600,367135100,18090,18090,18090,18090,0
20240827,125500,367135100,18090,18090,18090,18090,10
20240827,125400,366954200,18090,18090,18090,18090,12
20240827,125300,366737120,18090,18090,18090,18090,0
20240827,125200,366737120,18090,18090,18090,18090,0
20240827,125100,366737120,18090,18090,18090,18090,0
20240827,125000,366737120,18090,18090,18090,18090,5
20240827,124900,366646670,18080,18080,18080,18080,0
20240827,124800,366646670,18080,18080,18080,18080,2
20240827,124700,366610510,18090,18080,18090,18080,70
20240827,124600,365344900,18050,18050,18050,18050,0
20240827,124500,365344900,18050,18050,18050,18050,0
20240827,124400,365344900,18050,18050,18050,18050,29
20240827,124300,364821450,18060,18060,18060,18060,107
20240827,124200,362889030,18060,18060,18060,18060,1
20240827,124100,362870970,18050,18050,18050,18050,0
20240827,124000,362870970,18050,18050,18050,18050,0
20240827,123900,362870970,18050,18080,18090,18050,1132
20240827,123800,342428900,18080,18080,18080,18080,0
20240827,123700,342428900,18080,18080,18080,18080,1
20240827,123600,342410820,18060,18060,18060,18060,0
20240827,123500,342410820,18060,18060,18060,18060,24
20240827,123400,341977380,18060,18060,18060,18060,0
20240827,123300,341977380,18060,18060,18060,18060,0
20240827,123200,341977380,18060,18060,18060,18060,1
20240827,123100,341959320,18070,18070,18070,18070,5
20240827,123000,341868970,18060,18070,18070,18060,75
20240827,122900,340513780,18080,18080,18080,18080,0
20240827,122800,340513780,18080,18080,18080,18080,0
20240827,122700,340513780,18080,18080,18080,18080,1
20240827,122600,340495700,18080,18080,18080,18080,0
20240827,122500,340495700,18080,18090,18090,18080,32
20240827,122400,339917130,18090,18090,18090,18090,0
20240827,122300,339917130,18090,18090,18090,18090,0
20240827,122200,339917130,18090,18090,18090,18090,1
20240827,122100,339899040,18070,18070,18070,18070,43
20240827,122000,339122030,18080,18080,18080,18080,12
20240827,121900,338905070,18080,18080,18080,18080,0
20240827,121800,338905070,18080,18080,18080,18080,0
20240827,121700,338905070,18080,18080,18080,18080,0
20240827,121600,338905070,18080,18080,18080,18080,0
20240827,121500,338905070,18080,18080,18080,18080,10
20240827,121400,338724270,18090,18090,18090,18090,0
20240827,121300,338724270,18090,18090,18090,18090,2
20240827,121200,338688090,18090,18090,18090,18090,7
20240827,121100,338561460,18090,18090,18090,18090,2
20240827,121000,338525280,18090,18090,18090,18090,0
20240827,120900,338525280,18090,18090,18090,18090,0
20240827,120800,338525280,18090,18090,18090,18090,2
20240827,120700,338489100,18070,18080,18080,18070,1115
20240827,120600,318330090,18080,18080,18080,18080,1
20240827,120500,318312010,18080,18100,18100,18080,608
20240827,120400,307314190,18100,18100,18100,18100,1
20240827,120300,307296090,18120,18100,18120,18100,113
20240827,120200,305249470,18100,18100,18100,18100,0
20240827,120100,305249470,18100,18100,18100,18100,3
20240827,120000,305195170,18100,18100,18100,18100,0
20240827,115900,305195170,18100,18100,18100,18100,0
20240827,115800,305195170,18100,18080,18100,18080,21
20240827,115700,304815210,18080,18080,18080,18080,0
20240827,115600,304815210,18080,18080,18080,18080,0
20240827,115500,304815210,18080,18080,18080,18080,2
20240827,115400,304779050,18090,18110,18110,18090,33
20240827,115300,304182040,18090,18090,18110,18090,169
20240827,115200,301123430,18100,18100,18100,18100,1
20240827,115100,301105330,18100,18090,18100,18090,5
20240827,115000,301014850,18100,18100,18100,18100,0
20240827,114900,301014850,18100,18100,18100,18100,0
20240827,114800,301014850,18100,18090,18100,18090,40
20240827,114700,300291190,18080,18080,18080,18080,0
20240827,114600,300291190,18080,18080,18080,18080,0
20240827,114500,300291190,18080,18080,18080,18080,5
20240827,114400,300200790,18090,18090,18090,18090,0
20240827,114300,300200790,18090,18090,18090,18090,0
20240827,114200,300200790,18090,18090,18090,18090,10
20240827,114100,300019890,18090,18090,18090,18090,13
20240827,114000,299784720,18080,18080,18080,18080,0
20240827,113900,299784720,18080,18080,18080,18080,0
20240827,113800,299784720,18080,18080,18080,18080,0
20240827,113700,299784720,18080,18080,18080,18080,1
20240827,113600,299766640,18080,18080,18080,18080,0
20240827,113500,299766640,18080,18080,18080,18080,0
20240827,113400,299766640,18080,18080,18080,18080,0
20240827,113300,299766640,18080,18080,18080,18080,6
20240827,113200,299658160,18070,18080,18080,18070,22
20240827,113100,299260470,18090,18090,18090,18090,0
20240827,113000,299260470,18090,18090,18090,18090,1
20240827,112900,299242380,18090,18090,18090,18090,0
20240827,112800,299242380,18090,18090,18090,18080,7
20240827,112700,299115780,18090,18090,18110,18080,357
20240827,112600,292652580,18100,18100,18100,18100,0
20240827,112500,292652580,18100,18100,18100,18080,5
20240827,112400,292562120,18080,18100,18100,18080,4
20240827,112300,292489760,18080,18080,18080,18080,8
20240827,112200,292345120,18080,18080,18080,18080,8
20240827,112100,292200480,18070,18070,18070,18070,0
20240827,112000,292200480,18070,18070,18070,18070,0
20240827,111900,292200480,18070,18070,18070,18070,0
20240827,111800,292200480,18070,18070,18070,18070,0
20240827,111700,292200480,18070,18080,18080,18070,39
20240827,111600,291495440,18090,18090,18090,18090,0
20240827,111500,291495440,18090,18090,18090,18090,0
20240827,111400,291495440,18090,18090,18090,18090,0
20240827,111300,291495440,18090,18090,18090,18080,145
20240827,111200,288872620,18090,18090,18090,18090,52
20240827,111100,287931940,18090,18090,18090,18090,0
20240827,111000,287931940,18090,18090,18090,18090,0
20240827,110900,287931940,18090,18080,18090,18080,2
20240827,110800,287895770,18080,18080,18080,18080,0
20240827,110700,287895770,18080,18070,18080,18070,13
20240827,110600,287660830,18050,18050,18050,18050,0
20240827,110500,287660830,18050,18050,18050,18050,0
20240827,110400,287660830,18050,18050,18050,18050,0
20240827,110300,287660830,18050,18050,18050,18050,0
20240827,110200,287660830,18050,18050,18050,18050,0
20240827,110100,287660830,18050,18050,18050,18050,0
20240827,110000,287660830,18050,18050,18050,18050,0
20240827,105900,287660830,18050,18090,18090,18050,130
20240827,105800,285312460,18100,18100,18100,18100,1
20240827,105700,285294360,18090,18090,18090,18090,4
20240827,105600,285222000,18090,18090,18090,18090,0
20240827,105500,285222000,18090,18090,18090,18090,0
20240827,105400,285222000,18090,18090,18100,18060,365
20240827,105300,278625050,18080,18100,18120,18080,294
20240827,105200,273303340,18090,18090,18090,18090,57
20240827,105100,272272210,18090,18080,18090,18080,3
20240827,105000,272217950,18090,18080,18090,18080,27
20240827,104900,271729720,18070,18070,18070,18070,21
20240827,104800,271350250,18070,18060,18070,18050,41
20240827,104700,270609900,18070,18070,18070,18070,3
20240827,104600,270555690,18080,18080,18090,18080,27
20240827,104500,270067500,18080,18080,18080,18070,5
20240827,104400,269977110,18070,18070,18070,18070,74
20240827,104300,268639930,18060,18080,18080,18060,352
20240827,104200,262276400,18100,18080,18100,18080,35
20240827,104100,261643550,18080,18080,18080,18070,32
20240827,104000,261065270,18090,18090,18090,18090,0
20240827,103900,261065270,18090,18090,18090,18080,5
20240827,103800,260974830,18090,18080,18090,18080,32
20240827,103700,260396260,18090,18090,18090,18090,0
20240827,103600,260396260,18090,18080,18090,18080,13
20240827,103500,260161200,18080,18080,18080,18080,0
20240827,103400,260161200,18080,18070,18080,18070,2
20240827,103300,260125050,18060,18070,18070,18040,758
20240827,103200,246442310,18060,18060,18060,18060,7
20240827,103100,246315890,18050,18050,18050,18050,0
20240827,103000,246315890,18050,18050,18050,18050,2
20240827,102900,246279790,18050,18050,18050,18050,0
20240827,102800,246279790,18050,18050,18050,18050,0
20240827,102700,246279790,18050,18050,18050,18050,0
20240827,102600,246279790,18050,18050,18050,18050,0
20240827,102500,246279790,18050,18050,18050,18050,517
20240827,102400,236947940,18050,18050,18050,18050,0
20240827,102300,236947940,18050,18080,18080,18050,1240
20240827,102200,214559740,18070,18070,18070,18070,0
20240827,102100,214559740,18070,18080,18080,18070,11
20240827,102000,214360940,18070,18110,18110,18070,228
20240827,101900,210240900,18090,18100,18100,18070,71
20240827,101800,208956370,18090,18090,18090,18090,0
20240827,101700,208956370,18090,18110,18110,18080,236
20240827,101600,204687270,18090,18080,18090,18080,9
20240827,101500,204524520,18080,18070,18080,18070,56
20240827,101400,203512590,18080,18080,18080,18080,0
20240827,101300,203512590,18080,18080,18080,18080,4
20240827,101200,203440270,18080,18080,18080,18080,0
20240827,101100,203440270,18080,18080,18080,18080,0
20240827,101000,203440270,18080,18100,18100,18080,31
20240827,100900,202879770,18120,18120,18120,18120,0
20240827,100800,202879770,18120,18090,18120,18090,4
20240827,100700,202807350,18080,18090,18120,18080,14
20240827,100600,202554060,18090,18090,18110,18090,9
20240827,100500,202391230,18080,18090,18090,18080,43
20240827,100400,201613780,18100,18090,18100,18090,2
20240827,100300,201577590,18080,18090,18090,18080,4
20240827,100200,201505250,18120,18110,18120,18100,3
20240827,100100,201450920,18090,18110,18120,18090,6
20240827,100000,201342310,18090,18090,18110,18080,24
20240827,095900,200908300,18080,18080,18080,18080,0
20240827,095800,200908300,18080,18080,18080,18080,0
20240827,095700,200908300,18080,18080,18080,18080,0
20240827,095600,200908300,18080,18080,18080,18080,0
20240827,095500,200908300,18080,18080,18080,18080,102
20240827,095400,199064140,18080,18080,18080,18080,1
20240827,095300,199046060,18070,18070,18070,18070,0
20240827,095200,199046060,18070,18070,18070,18070,2
20240827,095100,199009920,18060,18060,18060,18060,0
20240827,095000,199009920,18060,18090,18090,18060,3291
20240827,094900,139490290,18080,18100,18100,18080,3227
20240827,094800,81113850,18080,18080,18080,18080,0
20240827,094700,81113850,18080,18100,18100,18080,1191
20240827,094600,59570510,18120,18120,18120,18120,0
20240827,094500,59570510,18120,18120,18120,18120,0
20240827,094400,59570510,18120,18100,18120,18100,20
20240827,094300,59208490,18100,18100,18120,18090,28
20240827,094200,58701670,18100,18100,18110,18090,17
20240827,094100,58394090,18100,18090,18100,18090,5
20240827,094000,58303610,18100,18100,18100,18100,1
20240827,093900,58285510,18090,18100,18100,18080,71
20240827,093800,57001080,18100,18130,18130,18100,5
20240827,093700,56910510,18140,18140,18140,18140,0
20240827,093600,56910510,18140,18130,18150,18130,5
20240827,093500,56819830,18130,18130,18130,18130,0
20240827,093400,56819830,18130,18110,18130,18110,31
20240827,093300,56258370,18110,18110,18110,18110,0
20240827,093200,56258370,18110,18090,18120,18090,13
20240827,093100,56022950,18120,18090,18200,18090,6
20240827,093000,55914240,18090,18090,18110,18080,28
20240827,092900,55407700,18110,18080,18140,18080,76
20240827,092800,54033070,18100,18100,18100,18100,1
20240827,092700,54014970,18080,18100,18110,18080,64
20240827,092600,52856910,18130,18100,18130,18090,5
20240827,092500,52766350,18090,18090,18100,18090,46
20240827,092400,51934170,18100,18090,18140,18070,207
20240827,092300,48179680,18090,18080,18130,18060,615
20240827,092200,37037490,18090,18100,18100,18070,56
20240827,092100,36024700,18110,18090,18110,18070,61
20240827,092000,34921760,18080,18070,18080,18060,24
20240827,091900,34487920,18050,18040,18050,18030,61
20240827,091800,33387630,18060,18050,18060,18050,6
20240827,091700,33279310,18040,18040,18040,18030,52
20240827,091600,32341710,18020,18050,18050,18020,444
20240827,091500,24337800,18050,18110,18110,18050,674
20240827,091400,12139300,18120,18120,18120,18120,0
20240827,091300,12139300,18120,18120,18120,18120,0
20240827,091200,12139300,18120,18120,18120,18120,3
20240827,091100,12084940,18160,18160,18160,18160,0
20240827,091000,12084940,18160,18160,18160,18160,0
20240827,090900,12084940,18160,18170,18170,18120,21
20240827,090800,11703680,18170,18170,18170,18170,1
20240827,090700,11685510,18120,18120,18120,18120,0
20240827,090600,11685510,18120,18130,18130,18120,5
20240827,090500,11594890,18120,18120,18120,18120,0
20240827,090400,11594890,18120,18130,18130,18120,338
20240827,090300,5469640,18150,18150,18150,18150,1
20240827,090200,5451490,18180,18180,18180,18180,5
20240827,090100,5360590,18180,18120,18180,18120,2
20240827,090000,5324290,18180,18190,18190,18120,293