KissMeData/036560/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,191700,170096400,9440,9440,9440,9440,450
20240827,191600,170096400,9440,9440,9440,9440,0
20240827,191500,170096400,9440,9440,9440,9440,0
20240827,191400,170096400,9440,9440,9440,9440,0
20240827,191300,170096400,9440,9440,9440,9440,0
20240827,191200,170096400,9440,9440,9440,9440,0
20240827,191100,170096400,9440,9440,9440,9440,0
20240827,191000,170096400,9440,9440,9440,9440,0
20240827,190900,170096400,9440,9440,9440,9440,0
20240827,190800,170096400,9440,9440,9440,9440,0
20240827,190700,170096400,9440,9440,9440,9440,0
20240827,190600,170096400,9440,9440,9440,9440,0
20240827,190500,170096400,9440,9440,9440,9440,0
20240827,190400,170096400,9440,9440,9440,9440,0
20240827,190300,170096400,9440,9440,9440,9440,0
20240827,190200,170096400,9440,9440,9440,9440,0
20240827,190100,170096400,9440,9440,9440,9440,0
20240827,190000,170096400,9440,9440,9440,9440,0
20240827,185900,170096400,9440,9440,9440,9440,0
20240827,185800,170096400,9440,9440,9440,9440,0
20240827,185700,170096400,9440,9440,9440,9440,0
20240827,185600,170096400,9440,9440,9440,9440,0
20240827,185500,170096400,9440,9440,9440,9440,0
20240827,185400,170096400,9440,9440,9440,9440,0
20240827,185300,170096400,9440,9440,9440,9440,0
20240827,185200,170096400,9440,9440,9440,9440,0
20240827,185100,170096400,9440,9440,9440,9440,0
20240827,185000,170096400,9440,9440,9440,9440,0
20240827,184900,170096400,9440,9440,9440,9440,0
20240827,184800,170096400,9440,9440,9440,9440,0
20240827,184700,170096400,9440,9440,9440,9440,450
20240827,184600,170096400,9440,9440,9440,9440,0
20240827,184500,170096400,9440,9440,9440,9440,0
20240827,184400,170096400,9440,9440,9440,9440,0
20240827,184300,170096400,9440,9440,9440,9440,0
20240827,184200,170096400,9440,9440,9440,9440,0
20240827,184100,170096400,9440,9440,9440,9440,0
20240827,184000,170096400,9440,9440,9440,9440,0
20240827,183900,170096400,9440,9440,9440,9440,0
20240827,183800,170096400,9440,9440,9440,9440,0
20240827,183700,170096400,9440,9440,9440,9440,0
20240827,183600,170096400,9440,9440,9440,9440,0
20240827,183500,170096400,9440,9440,9440,9440,0
20240827,183400,170096400,9440,9440,9440,9440,0
20240827,183300,170096400,9440,9440,9440,9440,0
20240827,183200,170096400,9440,9440,9440,9440,0
20240827,183100,170096400,9440,9440,9440,9440,0
20240827,183000,170096400,9440,9440,9440,9440,0
20240827,182900,170096400,9440,9440,9440,9440,0
20240827,182800,170096400,9440,9440,9440,9440,0
20240827,182700,170096400,9440,9440,9440,9440,0
20240827,182600,170096400,9440,9440,9440,9440,0
20240827,182500,170096400,9440,9440,9440,9440,0
20240827,182400,170096400,9440,9440,9440,9440,0
20240827,182300,170096400,9440,9440,9440,9440,0
20240827,182200,170096400,9440,9440,9440,9440,0
20240827,182100,170096400,9440,9440,9440,9440,0
20240827,182000,170096400,9440,9440,9440,9440,0
20240827,181900,170096400,9440,9440,9440,9440,0
20240827,181800,170096400,9440,9440,9440,9440,0
20240827,181700,170096400,9440,9440,9440,9440,450
20240827,181600,170096400,9440,9440,9440,9440,0
20240827,181500,170096400,9440,9440,9440,9440,0
20240827,181400,170096400,9440,9440,9440,9440,0
20240827,181300,170096400,9440,9440,9440,9440,0
20240827,181200,170096400,9440,9440,9440,9440,0
20240827,181100,170096400,9440,9440,9440,9440,0
20240827,181000,170096400,9440,9440,9440,9440,0
20240827,180900,170096400,9440,9440,9440,9440,0
20240827,180800,170096400,9440,9440,9440,9440,0
20240827,180700,170096400,9440,9440,9440,9440,0
20240827,180600,170096400,9440,9440,9440,9440,0
20240827,180500,170096400,9440,9440,9440,9440,0
20240827,180400,170096400,9440,9440,9440,9440,0
20240827,180300,170096400,9440,9440,9440,9440,0
20240827,180200,170096400,9440,9440,9440,9440,0
20240827,180100,170096400,9440,9440,9440,9440,0
20240827,180000,170096400,9440,9440,9440,9440,0
20240827,175900,170096400,9440,9440,9440,9440,0
20240827,175800,170096400,9440,9440,9440,9440,0
20240827,175700,170096400,9440,9440,9440,9440,0
20240827,175600,170096400,9440,9440,9440,9440,0
20240827,175500,170096400,9440,9440,9440,9440,0
20240827,175400,170096400,9440,9440,9440,9440,0
20240827,175300,170096400,9440,9440,9440,9440,0
20240827,175200,170096400,9440,9440,9440,9440,0
20240827,175100,170096400,9440,9440,9440,9440,0
20240827,175000,170096400,9440,9440,9440,9440,0
20240827,174900,170096400,9440,9440,9440,9440,0
20240827,174800,170096400,9440,9440,9440,9440,0
20240827,174700,170096400,9440,9440,9440,9440,450
20240827,174600,170096400,9440,9440,9440,9440,0
20240827,174500,170096400,9440,9440,9440,9440,0
20240827,174400,170096400,9440,9440,9440,9440,0
20240827,174300,170096400,9440,9440,9440,9440,0
20240827,174200,170096400,9440,9440,9440,9440,0
20240827,174100,170096400,9440,9440,9440,9440,0
20240827,174000,170096400,9440,9440,9440,9440,0
20240827,173900,170096400,9440,9440,9440,9440,0
20240827,173800,170096400,9440,9440,9440,9440,0
20240827,173700,170096400,9440,9440,9440,9440,0
20240827,173600,170096400,9440,9440,9440,9440,0
20240827,173500,170096400,9440,9440,9440,9440,0
20240827,173400,170096400,9440,9440,9440,9440,0
20240827,173300,170096400,9440,9440,9440,9440,0
20240827,173200,170096400,9440,9440,9440,9440,0
20240827,173100,170096400,9440,9440,9440,9440,0
20240827,173000,170096400,9440,9440,9440,9440,0
20240827,172900,170096400,9440,9440,9440,9440,0
20240827,172800,170096400,9440,9440,9440,9440,0
20240827,172700,170096400,9440,9440,9440,9440,0
20240827,172600,170096400,9440,9440,9440,9440,0
20240827,172500,170096400,9440,9440,9440,9440,0
20240827,172400,170096400,9440,9440,9440,9440,0
20240827,172300,170096400,9440,9440,9440,9440,0
20240827,172200,170096400,9440,9440,9440,9440,0
20240827,172100,170096400,9440,9440,9440,9440,0
20240827,172000,170096400,9440,9440,9440,9440,0
20240827,171900,170096400,9440,9440,9440,9440,0
20240827,171800,170096400,9440,9440,9440,9440,0
20240827,171700,170096400,9440,9440,9440,9440,450
20240827,171600,170096400,9440,9440,9440,9440,0
20240827,171500,170096400,9440,9440,9440,9440,0
20240827,171400,170096400,9440,9440,9440,9440,0
20240827,171300,170096400,9440,9440,9440,9440,0
20240827,171200,170096400,9440,9440,9440,9440,0
20240827,171100,170096400,9440,9440,9440,9440,0
20240827,171000,170096400,9440,9440,9440,9440,0
20240827,170900,170096400,9440,9440,9440,9440,0
20240827,170800,170096400,9440,9440,9440,9440,0
20240827,170700,170096400,9440,9440,9440,9440,0
20240827,170600,170096400,9440,9440,9440,9440,0
20240827,170500,170096400,9440,9440,9440,9440,0
20240827,170400,170096400,9440,9440,9440,9440,0
20240827,170300,170096400,9440,9440,9440,9440,0
20240827,170200,170096400,9440,9440,9440,9440,0
20240827,170100,170096400,9440,9440,9440,9440,0
20240827,170000,170096400,9440,9440,9440,9440,0
20240827,165900,170096400,9440,9440,9440,9440,0
20240827,165800,170096400,9440,9440,9440,9440,0
20240827,165700,170096400,9440,9440,9440,9440,0
20240827,165600,170096400,9440,9440,9440,9440,0
20240827,165500,170096400,9440,9440,9440,9440,0
20240827,165400,170096400,9440,9440,9440,9440,0
20240827,165300,170096400,9440,9440,9440,9440,0
20240827,165200,170096400,9440,9440,9440,9440,0
20240827,165100,170096400,9440,9440,9440,9440,0
20240827,165000,170096400,9440,9440,9440,9440,0
20240827,164900,170096400,9440,9440,9440,9440,0
20240827,164800,170096400,9440,9440,9440,9440,0
20240827,164700,170096400,9440,9440,9440,9440,450
20240827,164600,170096400,9440,9440,9440,9440,0
20240827,164500,170096400,9440,9440,9440,9440,0
20240827,164400,170096400,9440,9440,9440,9440,0
20240827,164300,170096400,9440,9440,9440,9440,0
20240827,164200,170096400,9440,9440,9440,9440,0
20240827,164100,170096400,9440,9440,9440,9440,0
20240827,164000,170096400,9440,9440,9440,9440,0
20240827,163900,170096400,9440,9440,9440,9440,0
20240827,163800,170096400,9440,9440,9440,9440,0
20240827,163700,170096400,9440,9440,9440,9440,0
20240827,163600,170096400,9440,9440,9440,9440,0
20240827,163500,170096400,9440,9440,9440,9440,0
20240827,163400,170096400,9440,9440,9440,9440,0
20240827,163300,170096400,9440,9440,9440,9440,0
20240827,163200,170096400,9440,9440,9440,9440,0
20240827,163100,170096400,9440,9440,9440,9440,0
20240827,163000,170096400,9440,9440,9440,9440,0
20240827,162900,170096400,9440,9440,9440,9440,0
20240827,162800,170096400,9440,9440,9440,9440,0
20240827,162700,170096400,9440,9440,9440,9440,0
20240827,162600,170096400,9440,9440,9440,9440,0
20240827,162500,170096400,9440,9440,9440,9440,0
20240827,162400,170096400,9440,9440,9440,9440,0
20240827,162300,170096400,9440,9440,9440,9440,0
20240827,162200,170096400,9440,9440,9440,9440,0
20240827,162100,170096400,9440,9440,9440,9440,0
20240827,162000,170096400,9440,9440,9440,9440,0
20240827,161900,170096400,9440,9440,9440,9440,0
20240827,161800,170096400,9440,9440,9440,9440,0
20240827,161700,170096400,9440,9440,9440,9440,450
20240827,161600,170096400,9440,9440,9440,9440,0
20240827,161500,170096400,9440,9440,9440,9440,0
20240827,161400,170096400,9440,9440,9440,9440,0
20240827,161300,170096400,9440,9440,9440,9440,0
20240827,161200,170096400,9440,9440,9440,9440,0
20240827,161100,170096400,9440,9440,9440,9440,0
20240827,161000,170096400,9440,9440,9440,9440,0
20240827,160900,170096400,9440,9440,9440,9440,0
20240827,160800,170096400,9440,9440,9440,9440,0
20240827,160700,170096400,9440,9440,9440,9440,0
20240827,160600,170096400,9440,9440,9440,9440,0
20240827,160500,170096400,9440,9440,9440,9440,0
20240827,160400,170096400,9440,9440,9440,9440,0
20240827,160300,170096400,9440,9440,9440,9440,0
20240827,160200,170096400,9440,9440,9440,9440,0
20240827,160100,170096400,9440,9440,9440,9440,0
20240827,160000,170096400,9440,9440,9440,9440,0
20240827,155900,170096400,9440,9440,9440,9440,0
20240827,155800,170096400,9440,9440,9440,9440,0
20240827,155700,170096400,9440,9440,9440,9440,0
20240827,155600,170096400,9440,9440,9440,9440,0
20240827,155500,170096400,9440,9440,9440,9440,0
20240827,155400,170096400,9440,9440,9440,9440,0
20240827,155300,170096400,9440,9440,9440,9440,0
20240827,155200,170096400,9440,9440,9440,9440,0
20240827,155100,170096400,9440,9440,9440,9440,0
20240827,155000,170096400,9440,9440,9440,9440,0
20240827,154900,170096400,9440,9440,9440,9440,0
20240827,154800,170096400,9440,9440,9440,9440,0
20240827,154700,170096400,9440,9440,9440,9440,450
20240827,154600,170096400,9440,9440,9440,9440,0
20240827,154500,170096400,9440,9440,9440,9440,0
20240827,154400,170096400,9440,9440,9440,9440,0
20240827,154300,170096400,9440,9440,9440,9440,0
20240827,154200,170096400,9440,9440,9440,9440,0
20240827,154100,170096400,9440,9440,9440,9440,0
20240827,154000,170096400,9440,9440,9440,9440,0
20240827,153900,170096400,9440,9440,9440,9440,0
20240827,153800,170096400,9440,9440,9440,9440,0
20240827,153700,170096400,9440,9440,9440,9440,0
20240827,153600,170096400,9440,9440,9440,9440,0
20240827,153500,170096400,9440,9440,9440,9440,0
20240827,153400,170096400,9440,9440,9440,9440,0
20240827,153300,170096400,9440,9440,9440,9440,0
20240827,153200,170096400,9440,9440,9440,9440,0
20240827,153100,170096400,9440,9440,9440,9440,0
20240827,153000,170096400,9440,9440,9440,9440,450
20240827,152900,165848400,9440,9440,9440,9440,0
20240827,152800,165848400,9440,9440,9440,9440,0
20240827,152700,165848400,9440,9440,9440,9440,0
20240827,152600,165848400,9440,9440,9440,9440,0
20240827,152500,165848400,9440,9440,9440,9440,0
20240827,152400,165848400,9440,9440,9440,9440,0
20240827,152300,165848400,9440,9440,9440,9440,0
20240827,152200,165848400,9440,9440,9440,9440,0
20240827,152100,165848400,9440,9440,9440,9440,0
20240827,152000,165848400,9440,9440,9440,9440,0
20240827,151900,165848400,9440,9420,9440,9410,30
20240827,151800,165565860,9420,9420,9420,9420,2
20240827,151700,165547020,9420,9420,9420,9420,6
20240827,151600,165490500,9410,9410,9410,9410,0
20240827,151500,165490500,9410,9410,9410,9410,13
20240827,151400,165368170,9420,9420,9420,9420,5
20240827,151300,165321070,9440,9440,9440,9440,0
20240827,151200,165321070,9440,9430,9440,9430,120
20240827,151100,164188510,9430,9430,9430,9430,0
20240827,151000,164188510,9430,9420,9430,9420,2
20240827,150900,164169660,9430,9430,9430,9430,2
20240827,150800,164150800,9430,9430,9430,9430,13
20240827,150700,164028210,9440,9420,9440,9420,242
20240827,150600,161746280,9410,9410,9410,9410,0
20240827,150500,161746280,9410,9410,9410,9410,0
20240827,150400,161746280,9410,9410,9410,9410,0
20240827,150300,161746280,9410,9410,9410,9410,57
20240827,150200,161209910,9410,9410,9410,9410,0
20240827,150100,161209910,9410,9410,9410,9410,0
20240827,150000,161209910,9410,9410,9410,9410,1
20240827,145900,161200500,9410,9410,9410,9410,0
20240827,145800,161200500,9410,9410,9410,9410,14
20240827,145700,161068760,9400,9390,9400,9390,88
20240827,145600,160241700,9390,9390,9390,9390,0
20240827,145500,160241700,9390,9390,9390,9390,13
20240827,145400,160119630,9390,9390,9390,9390,13
20240827,145300,159997560,9390,9390,9390,9390,13
20240827,145200,159875490,9410,9400,9410,9400,70
20240827,145100,159217350,9390,9400,9400,9390,17
20240827,145000,159057690,9400,9400,9400,9400,4
20240827,144900,159020090,9400,9400,9400,9400,38
20240827,144800,158662890,9410,9400,9410,9400,39
20240827,144700,158296040,9410,9410,9410,9410,1
20240827,144600,158286630,9410,9400,9410,9400,44
20240827,144500,157872970,9400,9400,9400,9400,13
20240827,144400,157750770,9420,9400,9420,9400,41
20240827,144300,157365290,9420,9400,9420,9400,23
20240827,144200,157148910,9400,9400,9400,9400,54
20240827,144100,156641310,9390,9390,9390,9390,13
20240827,144000,156519240,9420,9390,9420,9390,14
20240827,143900,156387750,9410,9390,9410,9390,27
20240827,143800,156133960,9400,9400,9400,9400,74
20240827,143700,155438360,9390,9390,9390,9390,13
20240827,143600,155316290,9390,9390,9390,9390,13
20240827,143500,155194220,9390,9390,9390,9390,14
20240827,143400,155062760,9390,9390,9390,9390,13
20240827,143300,154940690,9390,9390,9390,9390,0
20240827,143200,154940690,9390,9410,9410,9390,32
20240827,143100,154639830,9410,9410,9410,9390,18
20240827,143000,154470730,9410,9400,9410,9390,107
20240827,142900,153464930,9390,9390,9390,9390,13
20240827,142800,153342860,9390,9390,9390,9390,0
20240827,142700,153342860,9390,9390,9390,9390,14
20240827,142600,153211400,9410,9390,9410,9390,15
20240827,142500,153070510,9410,9400,9410,9390,165
20240827,142400,151519350,9400,9400,9400,9400,12
20240827,142300,151406550,9390,9390,9390,9390,13
20240827,142200,151284480,9390,9390,9390,9390,26
20240827,142100,151040340,9390,9390,9390,9390,26
20240827,142000,150796200,9390,9390,9390,9390,13
20240827,141900,150674130,9390,9390,9390,9390,0
20240827,141800,150674130,9390,9390,9390,9390,14
20240827,141700,150542670,9390,9390,9390,9390,13
20240827,141600,150420600,9400,9400,9400,9400,1
20240827,141500,150411200,9410,9390,9410,9390,229
20240827,141400,148258590,9390,9380,9390,9380,34
20240827,141300,147939650,9390,9390,9390,9390,9
20240827,141200,147855140,9390,9390,9390,9390,13
20240827,141100,147733070,9390,9390,9390,9390,14
20240827,141000,147601610,9390,9390,9390,9390,18
20240827,140900,147432590,9390,9390,9390,9390,0
20240827,140800,147432590,9390,9390,9390,9390,13
20240827,140700,147310520,9390,9390,9390,9390,14
20240827,140600,147179060,9390,9390,9390,9390,13
20240827,140500,147056990,9400,9400,9400,9400,21
20240827,140400,146859590,9390,9390,9390,9390,13
20240827,140300,146737520,9390,9390,9400,9390,174
20240827,140200,145102140,9390,9390,9390,9390,5
20240827,140100,145055190,9400,9390,9400,9390,26
20240827,140000,144810920,9390,9390,9390,9390,39
20240827,135900,144444710,9390,9390,9390,9390,0
20240827,135800,144444710,9390,9390,9390,9390,4
20240827,135700,144407150,9390,9390,9390,9390,42
20240827,135600,144012770,9390,9390,9390,9390,0
20240827,135500,144012770,9390,9390,9390,9390,0
20240827,135400,144012770,9390,9400,9410,9390,479
20240827,135300,139513770,9400,9400,9400,9400,0
20240827,135200,139513770,9400,9400,9400,9400,0
20240827,135100,139513770,9400,9400,9400,9400,25
20240827,135000,139278770,9410,9410,9410,9410,8
20240827,134900,139203490,9410,9410,9410,9410,10
20240827,134800,139109390,9400,9400,9400,9400,24
20240827,134700,138883790,9410,9410,9410,9410,0
20240827,134600,138883790,9410,9400,9410,9400,74
20240827,134500,138188020,9400,9400,9400,9400,0
20240827,134400,138188020,9400,9400,9400,9400,0
20240827,134300,138188020,9400,9400,9400,9400,25
20240827,134200,137953020,9400,9400,9400,9400,0
20240827,134100,137953020,9400,9400,9400,9400,0
20240827,134000,137953020,9400,9400,9400,9400,24
20240827,133900,137727420,9400,9400,9400,9400,28
20240827,133800,137464220,9400,9400,9400,9400,0
20240827,133700,137464220,9400,9400,9400,9400,25
20240827,133600,137229220,9410,9410,9410,9410,0
20240827,133500,137229220,9410,9400,9410,9400,125
20240827,133400,136054070,9400,9400,9400,9400,25
20240827,133300,135819070,9410,9400,9410,9400,228
20240827,133200,133675590,9400,9400,9400,9400,0
20240827,133100,133675590,9400,9400,9400,9400,24
20240827,133000,133449990,9400,9400,9400,9400,0
20240827,132900,133449990,9400,9400,9400,9400,25
20240827,132800,133214990,9410,9400,9410,9400,29
20240827,132700,132942260,9400,9400,9400,9400,0
20240827,132600,132942260,9400,9400,9400,9400,9
20240827,132500,132857660,9400,9400,9400,9400,92
20240827,132400,131992860,9400,9400,9400,9400,344
20240827,132300,128759260,9390,9390,9390,9390,0
20240827,132200,128759260,9390,9390,9390,9390,0
20240827,132100,128759260,9390,9390,9390,9390,0
20240827,132000,128759260,9390,9390,9390,9390,4
20240827,131900,128721700,9390,9390,9390,9390,0
20240827,131800,128721700,9390,9390,9390,9390,0
20240827,131700,128721700,9390,9400,9400,9390,84
20240827,131600,127932900,9400,9400,9400,9400,0
20240827,131500,127932900,9400,9390,9400,9390,217
20240827,131400,125895070,9390,9390,9390,9390,29
20240827,131300,125622760,9400,9400,9400,9400,0
20240827,131200,125622760,9400,9400,9400,9400,3
20240827,131100,125594560,9400,9400,9400,9400,0
20240827,131000,125594560,9400,9400,9400,9400,36
20240827,130900,125256160,9400,9400,9400,9400,0
20240827,130800,125256160,9400,9400,9400,9400,3
20240827,130700,125227960,9400,9400,9400,9400,0
20240827,130600,125227960,9400,9400,9400,9400,0
20240827,130500,125227960,9400,9400,9400,9400,2
20240827,130400,125209160,9400,9400,9400,9400,3
20240827,130300,125180960,9390,9390,9390,9390,0
20240827,130200,125180960,9390,9390,9390,9390,0
20240827,130100,125180960,9390,9400,9400,9390,3
20240827,130000,125152770,9400,9400,9400,9400,2
20240827,125900,125133970,9400,9400,9400,9400,3
20240827,125800,125105770,9400,9400,9400,9400,0
20240827,125700,125105770,9400,9400,9400,9400,56
20240827,125600,124579370,9400,9400,9400,9400,69
20240827,125500,123930770,9400,9400,9400,9400,87
20240827,125400,123112970,9400,9400,9400,9400,3
20240827,125300,123084770,9400,9400,9400,9400,0
20240827,125200,123084770,9400,9400,9400,9400,0
20240827,125100,123084770,9400,9400,9400,9400,50
20240827,125000,122614770,9400,9400,9400,9400,3
20240827,124900,122586570,9400,9400,9400,9400,0
20240827,124800,122586570,9400,9400,9400,9400,0
20240827,124700,122586570,9400,9400,9400,9400,0
20240827,124600,122586570,9400,9400,9400,9400,0
20240827,124500,122586570,9400,9390,9400,9390,654
20240827,124400,116439830,9390,9390,9390,9390,25
20240827,124300,116205080,9390,9390,9390,9390,10
20240827,124200,116111180,9390,9390,9390,9390,0
20240827,124100,116111180,9390,9390,9390,9390,6
20240827,124000,116054840,9390,9390,9390,9390,0
20240827,123900,116054840,9390,9390,9390,9390,11
20240827,123800,115951550,9390,9390,9390,9390,0
20240827,123700,115951550,9390,9390,9390,9390,59
20240827,123600,115397540,9390,9390,9390,9390,0
20240827,123500,115397540,9390,9390,9390,9390,1
20240827,123400,115388150,9390,9380,9390,9380,106
20240827,123300,114393760,9390,9390,9390,9390,0
20240827,123200,114393760,9390,9380,9390,9380,118
20240827,123100,113286740,9390,9390,9390,9390,0
20240827,123000,113286740,9390,9390,9390,9390,0
20240827,122900,113286740,9390,9390,9390,9390,10
20240827,122800,113192840,9380,9380,9380,9380,0
20240827,122700,113192840,9380,9380,9380,9380,0
20240827,122600,113192840,9380,9380,9380,9380,0
20240827,122500,113192840,9380,9380,9380,9380,0
20240827,122400,113192840,9380,9380,9380,9380,0
20240827,122300,113192840,9380,9380,9380,9380,13
20240827,122200,113070900,9400,9400,9400,9400,0
20240827,122100,113070900,9400,9400,9400,9400,0
20240827,122000,113070900,9400,9400,9400,9400,0
20240827,121900,113070900,9400,9400,9400,9400,0
20240827,121800,113070900,9400,9400,9400,9400,0
20240827,121700,113070900,9400,9400,9400,9400,0
20240827,121600,113070900,9400,9400,9400,9400,0
20240827,121500,113070900,9400,9400,9400,9400,0
20240827,121400,113070900,9400,9400,9400,9400,0
20240827,121300,113070900,9400,9400,9400,9400,0
20240827,121200,113070900,9400,9400,9400,9400,0
20240827,121100,113070900,9400,9400,9400,9400,0
20240827,121000,113070900,9400,9380,9400,9380,31
20240827,120900,112780060,9400,9400,9400,9400,0
20240827,120800,112780060,9400,9380,9400,9380,7
20240827,120700,112714360,9390,9390,9390,9390,0
20240827,120600,112714360,9390,9390,9390,9390,0
20240827,120500,112714360,9390,9390,9390,9390,0
20240827,120400,112714360,9390,9390,9390,9390,0
20240827,120300,112714360,9390,9390,9390,9390,5
20240827,120200,112667410,9390,9390,9390,9390,1
20240827,120100,112658020,9400,9400,9400,9400,0
20240827,120000,112658020,9400,9400,9400,9400,0
20240827,115900,112658020,9400,9400,9400,9400,0
20240827,115800,112658020,9400,9400,9400,9400,0
20240827,115700,112658020,9400,9400,9400,9400,0
20240827,115600,112658020,9400,9400,9400,9400,0
20240827,115500,112658020,9400,9380,9400,9380,30
20240827,115400,112376580,9390,9390,9390,9390,5
20240827,115300,112329630,9400,9400,9400,9400,0
20240827,115200,112329630,9400,9400,9400,9400,0
20240827,115100,112329630,9400,9400,9400,9400,3
20240827,115000,112301430,9400,9400,9400,9400,0
20240827,114900,112301430,9400,9400,9400,9400,0
20240827,114800,112301430,9400,9400,9400,9400,0
20240827,114700,112301430,9400,9400,9400,9400,3
20240827,114600,112273230,9410,9410,9410,9410,0
20240827,114500,112273230,9410,9410,9410,9410,0
20240827,114400,112273230,9410,9410,9410,9410,0
20240827,114300,112273230,9410,9410,9410,9410,0
20240827,114200,112273230,9410,9410,9410,9410,0
20240827,114100,112273230,9410,9410,9410,9410,0
20240827,114000,112273230,9410,9400,9410,9400,348
20240827,113900,109001700,9390,9390,9390,9390,0
20240827,113800,109001700,9390,9400,9400,9390,233
20240827,113700,106811600,9400,9400,9400,9400,2
20240827,113600,106792800,9400,9400,9400,9400,3
20240827,113500,106764600,9400,9400,9400,9400,3
20240827,113400,106736400,9400,9400,9400,9400,0
20240827,113300,106736400,9400,9400,9400,9400,0
20240827,113200,106736400,9400,9400,9400,9400,0
20240827,113100,106736400,9400,9400,9400,9400,3
20240827,113000,106708200,9400,9400,9400,9400,0
20240827,112900,106708200,9400,9400,9400,9400,0
20240827,112800,106708200,9400,9400,9400,9400,3
20240827,112700,106680000,9400,9400,9400,9400,0
20240827,112600,106680000,9400,9400,9400,9400,0
20240827,112500,106680000,9400,9400,9400,9400,0
20240827,112400,106680000,9400,9400,9400,9400,0
20240827,112300,106680000,9400,9400,9400,9400,0
20240827,112200,106680000,9400,9400,9400,9400,0
20240827,112100,106680000,9400,9380,9400,9380,738
20240827,112000,99756060,9380,9390,9390,9380,203
20240827,111900,97851830,9390,9390,9390,9390,17
20240827,111800,97692200,9390,9390,9390,9390,0
20240827,111700,97692200,9390,9400,9400,9390,5
20240827,111600,97645220,9400,9400,9400,9400,0
20240827,111500,97645220,9400,9390,9400,9390,111
20240827,111400,96602820,9400,9400,9400,9400,0
20240827,111300,96602820,9400,9400,9400,9400,3
20240827,111200,96574620,9400,9400,9400,9400,2
20240827,111100,96555820,9400,9400,9400,9400,0
20240827,111000,96555820,9400,9400,9400,9400,32
20240827,110900,96255020,9400,9400,9400,9400,3
20240827,110800,96226820,9400,9400,9400,9400,0
20240827,110700,96226820,9400,9400,9400,9400,0
20240827,110600,96226820,9400,9400,9400,9400,0
20240827,110500,96226820,9400,9400,9400,9400,5
20240827,110400,96179820,9400,9400,9400,9400,105
20240827,110300,95192820,9400,9400,9400,9400,0
20240827,110200,95192820,9400,9400,9400,9400,24
20240827,110100,94967220,9420,9420,9420,9420,0
20240827,110000,94967220,9420,9420,9420,9420,0
20240827,105900,94967220,9420,9400,9420,9400,28
20240827,105800,94703960,9420,9420,9420,9420,0
20240827,105700,94703960,9420,9420,9420,9420,0
20240827,105600,94703960,9420,9410,9420,9400,142
20240827,105500,93367940,9420,9420,9420,9410,105
20240827,105400,92379790,9420,9420,9420,9420,0
20240827,105300,92379790,9420,9410,9420,9410,11
20240827,105200,92276270,9420,9410,9420,9410,85
20240827,105100,91476350,9420,9420,9420,9420,0
20240827,105000,91476350,9420,9410,9420,9410,166
20240827,104900,89914210,9410,9400,9410,9400,31
20240827,104800,89622780,9400,9400,9400,9400,0
20240827,104700,89622780,9400,9410,9410,9400,4
20240827,104600,89585160,9410,9410,9410,9410,0
20240827,104500,89585160,9410,9410,9410,9410,4
20240827,104400,89547520,9410,9410,9410,9410,0
20240827,104300,89547520,9410,9410,9410,9410,2
20240827,104200,89528700,9410,9410,9410,9410,0
20240827,104100,89528700,9410,9410,9410,9410,2
20240827,104000,89509880,9410,9410,9410,9410,8
20240827,103900,89434600,9410,9410,9410,9410,3
20240827,103800,89406370,9410,9410,9410,9410,0
20240827,103700,89406370,9410,9410,9410,9410,329
20240827,103600,86310480,9410,9410,9410,9410,3
20240827,103500,86282250,9410,9410,9410,9410,5
20240827,103400,86235200,9410,9410,9410,9410,4
20240827,103300,86197560,9410,9410,9410,9410,0
20240827,103200,86197560,9410,9410,9410,9410,0
20240827,103100,86197560,9410,9410,9410,9410,3
20240827,103000,86169330,9390,9390,9390,9390,0
20240827,102900,86169330,9390,9390,9390,9390,0
20240827,102800,86169330,9390,9390,9390,9390,0
20240827,102700,86169330,9390,9390,9390,9390,0
20240827,102600,86169330,9390,9390,9390,9390,9
20240827,102500,86084820,9410,9410,9410,9410,8
20240827,102400,86009540,9410,9380,9410,9380,48
20240827,102300,85559120,9390,9390,9390,9390,0
20240827,102200,85559120,9390,9390,9390,9390,0
20240827,102100,85559120,9390,9390,9390,9390,8
20240827,102000,85484000,9390,9390,9390,9390,0
20240827,101900,85484000,9390,9390,9390,9390,0
20240827,101800,85484000,9390,9390,9390,9390,0
20240827,101700,85484000,9390,9390,9390,9390,0
20240827,101600,85484000,9390,9390,9390,9390,4
20240827,101500,85446440,9410,9400,9410,9390,117
20240827,101400,84347660,9390,9390,9390,9390,0
20240827,101300,84347660,9390,9390,9390,9390,0
20240827,101200,84347660,9390,9410,9410,9390,190
20240827,101100,82561820,9410,9410,9410,9410,0
20240827,101000,82561820,9410,9410,9410,9400,35
20240827,100900,82232780,9360,9360,9360,9360,0
20240827,100800,82232780,9360,9360,9360,9360,0
20240827,100700,82232780,9360,9360,9360,9360,0
20240827,100600,82232780,9360,9360,9360,9360,0
20240827,100500,82232780,9360,9410,9410,9360,9
20240827,100400,82148400,9410,9410,9410,9410,0
20240827,100300,82148400,9410,9380,9410,9380,29
20240827,100200,81875540,9370,9370,9370,9370,0
20240827,100100,81875540,9370,9370,9370,9370,1
20240827,100000,81866170,9380,9380,9380,9380,0
20240827,095900,81866170,9380,9380,9380,9380,0
20240827,095800,81866170,9380,9380,9380,9380,0
20240827,095700,81866170,9380,9380,9380,9380,0
20240827,095600,81866170,9380,9380,9380,9380,0
20240827,095500,81866170,9380,9380,9380,9380,0
20240827,095400,81866170,9380,9380,9380,9380,0
20240827,095300,81866170,9380,9380,9380,9380,0
20240827,095200,81866170,9380,9380,9380,9380,0
20240827,095100,81866170,9380,9380,9380,9380,0
20240827,095000,81866170,9380,9380,9380,9380,0
20240827,094900,81866170,9380,9380,9380,9350,32
20240827,094800,81566610,9430,9420,9430,9420,12
20240827,094700,81453530,9350,9350,9350,9350,0
20240827,094600,81453530,9350,9390,9390,9350,159
20240827,094500,79964940,9390,9390,9390,9390,0
20240827,094400,79964940,9390,9390,9390,9390,0
20240827,094300,79964940,9390,9400,9430,9390,9
20240827,094200,79880320,9400,9400,9400,9400,0
20240827,094100,79880320,9400,9390,9400,9390,4
20240827,094000,79842730,9440,9420,9440,9420,16
20240827,093900,79691850,9390,9390,9440,9390,26
20240827,093800,79446960,9390,9390,9390,9390,110
20240827,093700,78414060,9380,9380,9380,9380,50
20240827,093600,77945060,9380,9380,9380,9380,0
20240827,093500,77945060,9380,9380,9380,9380,22
20240827,093400,77738700,9330,9330,9330,9330,0
20240827,093300,77738700,9330,9360,9360,9330,850
20240827,093200,69799690,9380,9380,9380,9380,26
20240827,093100,69555810,9340,9340,9340,9340,25
20240827,093000,69322310,9340,9350,9350,9340,1145
20240827,092900,58627950,9350,9350,9350,9350,400
20240827,092800,54887950,9390,9360,9390,9350,122
20240827,092700,53746130,9350,9360,9360,9350,1000
20240827,092600,44393310,9360,9360,9360,9360,0
20240827,092500,44393310,9360,9360,9360,9360,0
20240827,092400,44393310,9360,9360,9360,9360,0
20240827,092300,44393310,9360,9360,9360,9360,225
20240827,092200,42287310,9350,9350,9350,9350,0
20240827,092100,42287310,9350,9350,9350,9350,0
20240827,092000,42287310,9350,9360,9360,9350,529
20240827,091900,37340160,9360,9360,9360,9360,0
20240827,091800,37340160,9360,9370,9370,9360,1400
20240827,091700,24230160,9380,9380,9380,9380,0
20240827,091600,24230160,9380,9370,9380,9370,112
20240827,091500,23180700,9370,9370,9370,9370,74
20240827,091400,22487320,9370,9370,9370,9370,136
20240827,091300,21213000,9380,9380,9380,9380,70
20240827,091200,20556400,9380,9380,9380,9380,1
20240827,091100,20547020,9380,9400,9400,9380,243
20240827,091000,18265920,9400,9400,9400,9400,26
20240827,090900,18021520,9380,9380,9380,9380,0
20240827,090800,18021520,9380,9380,9380,9380,0
20240827,090700,18021520,9380,9380,9380,9380,0
20240827,090600,18021520,9380,9380,9380,9380,0
20240827,090500,18021520,9380,9390,9390,9380,330
20240827,090400,14924420,9400,9450,9450,9400,227
20240827,090300,12789650,9410,9410,9410,9410,141
20240827,090200,11462840,9410,9410,9410,9410,1054
20240827,090100,1544700,9420,9420,9420,9420,146
20240827,090000,169380,9410,9410,9410,9410,18