KissMeData/155650/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,202200,191035470,3770,3770,3770,3770,2750
20240827,202100,191035470,3770,3770,3770,3770,0
20240827,202000,191035470,3770,3770,3770,3770,0
20240827,201900,191035470,3770,3770,3770,3770,0
20240827,201800,191035470,3770,3770,3770,3770,0
20240827,201700,191035470,3770,3770,3770,3770,0
20240827,201600,191035470,3770,3770,3770,3770,0
20240827,201500,191035470,3770,3770,3770,3770,0
20240827,201400,191035470,3770,3770,3770,3770,0
20240827,201300,191035470,3770,3770,3770,3770,0
20240827,201200,191035470,3770,3770,3770,3770,0
20240827,201100,191035470,3770,3770,3770,3770,0
20240827,201000,191035470,3770,3770,3770,3770,0
20240827,200900,191035470,3770,3770,3770,3770,0
20240827,200800,191035470,3770,3770,3770,3770,0
20240827,200700,191035470,3770,3770,3770,3770,0
20240827,200600,191035470,3770,3770,3770,3770,0
20240827,200500,191035470,3770,3770,3770,3770,0
20240827,200400,191035470,3770,3770,3770,3770,0
20240827,200300,191035470,3770,3770,3770,3770,0
20240827,200200,191035470,3770,3770,3770,3770,0
20240827,200100,191035470,3770,3770,3770,3770,0
20240827,200000,191035470,3770,3770,3770,3770,0
20240827,195900,191035470,3770,3770,3770,3770,0
20240827,195800,191035470,3770,3770,3770,3770,0
20240827,195700,191035470,3770,3770,3770,3770,0
20240827,195600,191035470,3770,3770,3770,3770,0
20240827,195500,191035470,3770,3770,3770,3770,0
20240827,195400,191035470,3770,3770,3770,3770,0
20240827,195300,191035470,3770,3770,3770,3770,0
20240827,195200,191035470,3770,3770,3770,3770,2750
20240827,195100,191035470,3770,3770,3770,3770,0
20240827,195000,191035470,3770,3770,3770,3770,0
20240827,194900,191035470,3770,3770,3770,3770,0
20240827,194800,191035470,3770,3770,3770,3770,0
20240827,194700,191035470,3770,3770,3770,3770,0
20240827,194600,191035470,3770,3770,3770,3770,0
20240827,194500,191035470,3770,3770,3770,3770,0
20240827,194400,191035470,3770,3770,3770,3770,0
20240827,194300,191035470,3770,3770,3770,3770,0
20240827,194200,191035470,3770,3770,3770,3770,0
20240827,194100,191035470,3770,3770,3770,3770,0
20240827,194000,191035470,3770,3770,3770,3770,0
20240827,193900,191035470,3770,3770,3770,3770,0
20240827,193800,191035470,3770,3770,3770,3770,0
20240827,193700,191035470,3770,3770,3770,3770,0
20240827,193600,191035470,3770,3770,3770,3770,0
20240827,193500,191035470,3770,3770,3770,3770,0
20240827,193400,191035470,3770,3770,3770,3770,0
20240827,193300,191035470,3770,3770,3770,3770,0
20240827,193200,191035470,3770,3770,3770,3770,0
20240827,193100,191035470,3770,3770,3770,3770,0
20240827,193000,191035470,3770,3770,3770,3770,0
20240827,192900,191035470,3770,3770,3770,3770,0
20240827,192800,191035470,3770,3770,3770,3770,0
20240827,192700,191035470,3770,3770,3770,3770,0
20240827,192600,191035470,3770,3770,3770,3770,0
20240827,192500,191035470,3770,3770,3770,3770,0
20240827,192400,191035470,3770,3770,3770,3770,0
20240827,192300,191035470,3770,3770,3770,3770,0
20240827,192200,191035470,3770,3770,3770,3770,2750
20240827,192100,191035470,3770,3770,3770,3770,0
20240827,192000,191035470,3770,3770,3770,3770,0
20240827,191900,191035470,3770,3770,3770,3770,0
20240827,191800,191035470,3770,3770,3770,3770,0
20240827,191700,191035470,3770,3770,3770,3770,0
20240827,191600,191035470,3770,3770,3770,3770,0
20240827,191500,191035470,3770,3770,3770,3770,0
20240827,191400,191035470,3770,3770,3770,3770,0
20240827,191300,191035470,3770,3770,3770,3770,0
20240827,191200,191035470,3770,3770,3770,3770,0
20240827,191100,191035470,3770,3770,3770,3770,0
20240827,191000,191035470,3770,3770,3770,3770,0
20240827,190900,191035470,3770,3770,3770,3770,0
20240827,190800,191035470,3770,3770,3770,3770,0
20240827,190700,191035470,3770,3770,3770,3770,0
20240827,190600,191035470,3770,3770,3770,3770,0
20240827,190500,191035470,3770,3770,3770,3770,0
20240827,190400,191035470,3770,3770,3770,3770,0
20240827,190300,191035470,3770,3770,3770,3770,0
20240827,190200,191035470,3770,3770,3770,3770,0
20240827,190100,191035470,3770,3770,3770,3770,0
20240827,190000,191035470,3770,3770,3770,3770,0
20240827,185900,191035470,3770,3770,3770,3770,0
20240827,185800,191035470,3770,3770,3770,3770,0
20240827,185700,191035470,3770,3770,3770,3770,0
20240827,185600,191035470,3770,3770,3770,3770,0
20240827,185500,191035470,3770,3770,3770,3770,0
20240827,185400,191035470,3770,3770,3770,3770,0
20240827,185300,191035470,3770,3770,3770,3770,0
20240827,185200,191035470,3770,3770,3770,3770,2750
20240827,185100,191035470,3770,3770,3770,3770,0
20240827,185000,191035470,3770,3770,3770,3770,0
20240827,184900,191035470,3770,3770,3770,3770,0
20240827,184800,191035470,3770,3770,3770,3770,0
20240827,184700,191035470,3770,3770,3770,3770,0
20240827,184600,191035470,3770,3770,3770,3770,0
20240827,184500,191035470,3770,3770,3770,3770,0
20240827,184400,191035470,3770,3770,3770,3770,0
20240827,184300,191035470,3770,3770,3770,3770,0
20240827,184200,191035470,3770,3770,3770,3770,0
20240827,184100,191035470,3770,3770,3770,3770,0
20240827,184000,191035470,3770,3770,3770,3770,0
20240827,183900,191035470,3770,3770,3770,3770,0
20240827,183800,191035470,3770,3770,3770,3770,0
20240827,183700,191035470,3770,3770,3770,3770,0
20240827,183600,191035470,3770,3770,3770,3770,0
20240827,183500,191035470,3770,3770,3770,3770,0
20240827,183400,191035470,3770,3770,3770,3770,0
20240827,183300,191035470,3770,3770,3770,3770,0
20240827,183200,191035470,3770,3770,3770,3770,0
20240827,183100,191035470,3770,3770,3770,3770,0
20240827,183000,191035470,3770,3770,3770,3770,0
20240827,182900,191035470,3770,3770,3770,3770,0
20240827,182800,191035470,3770,3770,3770,3770,0
20240827,182700,191035470,3770,3770,3770,3770,0
20240827,182600,191035470,3770,3770,3770,3770,0
20240827,182500,191035470,3770,3770,3770,3770,0
20240827,182400,191035470,3770,3770,3770,3770,0
20240827,182300,191035470,3770,3770,3770,3770,0
20240827,182200,191035470,3770,3770,3770,3770,2750
20240827,182100,191035470,3770,3770,3770,3770,0
20240827,182000,191035470,3770,3770,3770,3770,0
20240827,181900,191035470,3770,3770,3770,3770,0
20240827,181800,191035470,3770,3770,3770,3770,0
20240827,181700,191035470,3770,3770,3770,3770,0
20240827,181600,191035470,3770,3770,3770,3770,0
20240827,181500,191035470,3770,3770,3770,3770,0
20240827,181400,191035470,3770,3770,3770,3770,0
20240827,181300,191035470,3770,3770,3770,3770,0
20240827,181200,191035470,3770,3770,3770,3770,0
20240827,181100,191035470,3770,3770,3770,3770,0
20240827,181000,191035470,3770,3770,3770,3770,0
20240827,180900,191035470,3770,3770,3770,3770,0
20240827,180800,191035470,3770,3770,3770,3770,0
20240827,180700,191035470,3770,3770,3770,3770,0
20240827,180600,191035470,3770,3770,3770,3770,0
20240827,180500,191035470,3770,3770,3770,3770,0
20240827,180400,191035470,3770,3770,3770,3770,0
20240827,180300,191035470,3770,3770,3770,3770,0
20240827,180200,191035470,3770,3770,3770,3770,0
20240827,180100,191035470,3770,3770,3770,3770,0
20240827,180000,191035470,3770,3770,3770,3770,0
20240827,175900,191035470,3770,3770,3770,3770,0
20240827,175800,191035470,3770,3770,3770,3770,0
20240827,175700,191035470,3770,3770,3770,3770,0
20240827,175600,191035470,3770,3770,3770,3770,0
20240827,175500,191035470,3770,3770,3770,3770,0
20240827,175400,191035470,3770,3770,3770,3770,0
20240827,175300,191035470,3770,3770,3770,3770,0
20240827,175200,191035470,3770,3770,3770,3770,2750
20240827,175100,191035470,3770,3770,3770,3770,0
20240827,175000,191035470,3770,3770,3770,3770,0
20240827,174900,191035470,3770,3770,3770,3770,0
20240827,174800,191035470,3770,3770,3770,3770,0
20240827,174700,191035470,3770,3770,3770,3770,0
20240827,174600,191035470,3770,3770,3770,3770,0
20240827,174500,191035470,3770,3770,3770,3770,0
20240827,174400,191035470,3770,3770,3770,3770,0
20240827,174300,191035470,3770,3770,3770,3770,0
20240827,174200,191035470,3770,3770,3770,3770,0
20240827,174100,191035470,3770,3770,3770,3770,0
20240827,174000,191035470,3770,3770,3770,3770,0
20240827,173900,191035470,3770,3770,3770,3770,0
20240827,173800,191035470,3770,3770,3770,3770,0
20240827,173700,191035470,3770,3770,3770,3770,0
20240827,173600,191035470,3770,3770,3770,3770,0
20240827,173500,191035470,3770,3770,3770,3770,0
20240827,173400,191035470,3770,3770,3770,3770,0
20240827,173300,191035470,3770,3770,3770,3770,0
20240827,173200,191035470,3770,3770,3770,3770,0
20240827,173100,191035470,3770,3770,3770,3770,0
20240827,173000,191035470,3770,3770,3770,3770,0
20240827,172900,191035470,3770,3770,3770,3770,0
20240827,172800,191035470,3770,3770,3770,3770,0
20240827,172700,191035470,3770,3770,3770,3770,0
20240827,172600,191035470,3770,3770,3770,3770,0
20240827,172500,191035470,3770,3770,3770,3770,0
20240827,172400,191035470,3770,3770,3770,3770,0
20240827,172300,191035470,3770,3770,3770,3770,0
20240827,172200,191035470,3770,3770,3770,3770,2750
20240827,172100,191035470,3770,3770,3770,3770,0
20240827,172000,191035470,3770,3770,3770,3770,0
20240827,171900,191035470,3770,3770,3770,3770,0
20240827,171800,191035470,3770,3770,3770,3770,0
20240827,171700,191035470,3770,3770,3770,3770,0
20240827,171600,191035470,3770,3770,3770,3770,0
20240827,171500,191035470,3770,3770,3770,3770,0
20240827,171400,191035470,3770,3770,3770,3770,0
20240827,171300,191035470,3770,3770,3770,3770,0
20240827,171200,191035470,3770,3770,3770,3770,0
20240827,171100,191035470,3770,3770,3770,3770,0
20240827,171000,191035470,3770,3770,3770,3770,0
20240827,170900,191035470,3770,3770,3770,3770,0
20240827,170800,191035470,3770,3770,3770,3770,0
20240827,170700,191035470,3770,3770,3770,3770,0
20240827,170600,191035470,3770,3770,3770,3770,0
20240827,170500,191035470,3770,3770,3770,3770,0
20240827,170400,191035470,3770,3770,3770,3770,0
20240827,170300,191035470,3770,3770,3770,3770,0
20240827,170200,191035470,3770,3770,3770,3770,0
20240827,170100,191035470,3770,3770,3770,3770,0
20240827,170000,191035470,3770,3770,3770,3770,0
20240827,165900,191035470,3770,3770,3770,3770,0
20240827,165800,191035470,3770,3770,3770,3770,0
20240827,165700,191035470,3770,3770,3770,3770,0
20240827,165600,191035470,3770,3770,3770,3770,0
20240827,165500,191035470,3770,3770,3770,3770,0
20240827,165400,191035470,3770,3770,3770,3770,0
20240827,165300,191035470,3770,3770,3770,3770,0
20240827,165200,191035470,3770,3770,3770,3770,2750
20240827,165100,191035470,3770,3770,3770,3770,0
20240827,165000,191035470,3770,3770,3770,3770,0
20240827,164900,191035470,3770,3770,3770,3770,0
20240827,164800,191035470,3770,3770,3770,3770,0
20240827,164700,191035470,3770,3770,3770,3770,0
20240827,164600,191035470,3770,3770,3770,3770,0
20240827,164500,191035470,3770,3770,3770,3770,0
20240827,164400,191035470,3770,3770,3770,3770,0
20240827,164300,191035470,3770,3770,3770,3770,0
20240827,164200,191035470,3770,3770,3770,3770,0
20240827,164100,191035470,3770,3770,3770,3770,0
20240827,164000,191035470,3770,3770,3770,3770,0
20240827,163900,191035470,3770,3770,3770,3770,0
20240827,163800,191035470,3770,3770,3770,3770,0
20240827,163700,191035470,3770,3770,3770,3770,0
20240827,163600,191035470,3770,3770,3770,3770,0
20240827,163500,191035470,3770,3770,3770,3770,0
20240827,163400,191035470,3770,3770,3770,3770,0
20240827,163300,191035470,3770,3770,3770,3770,0
20240827,163200,191035470,3770,3770,3770,3770,0
20240827,163100,191035470,3770,3770,3770,3770,0
20240827,163000,191035470,3770,3770,3770,3770,0
20240827,162900,191035470,3770,3770,3770,3770,0
20240827,162800,191035470,3770,3770,3770,3770,0
20240827,162700,191035470,3770,3770,3770,3770,0
20240827,162600,191035470,3770,3770,3770,3770,0
20240827,162500,191035470,3770,3770,3770,3770,0
20240827,162400,191035470,3770,3770,3770,3770,0
20240827,162300,191035470,3770,3770,3770,3770,0
20240827,162200,191035470,3770,3770,3770,3770,2750
20240827,162100,191035470,3770,3770,3770,3770,0
20240827,162000,191035470,3770,3770,3770,3770,0
20240827,161900,191035470,3770,3770,3770,3770,0
20240827,161800,191035470,3770,3770,3770,3770,0
20240827,161700,191035470,3770,3770,3770,3770,0
20240827,161600,191035470,3770,3770,3770,3770,0
20240827,161500,191035470,3770,3770,3770,3770,0
20240827,161400,191035470,3770,3770,3770,3770,0
20240827,161300,191035470,3770,3770,3770,3770,0
20240827,161200,191035470,3770,3770,3770,3770,0
20240827,161100,191035470,3770,3770,3770,3770,0
20240827,161000,191035470,3770,3770,3770,3770,0
20240827,160900,191035470,3770,3770,3770,3770,0
20240827,160800,191035470,3770,3770,3770,3770,0
20240827,160700,191035470,3770,3770,3770,3770,0
20240827,160600,191035470,3770,3770,3770,3770,0
20240827,160500,191035470,3770,3770,3770,3770,0
20240827,160400,191035470,3770,3770,3770,3770,0
20240827,160300,191035470,3770,3770,3770,3770,0
20240827,160200,191035470,3770,3770,3770,3770,0
20240827,160100,191035470,3770,3770,3770,3770,0
20240827,160000,191035470,3770,3770,3770,3770,0
20240827,155900,191035470,3770,3770,3770,3770,0
20240827,155800,191035470,3770,3770,3770,3770,0
20240827,155700,191035470,3770,3770,3770,3770,0
20240827,155600,191035470,3770,3770,3770,3770,0
20240827,155500,191035470,3770,3770,3770,3770,0
20240827,155400,191035470,3770,3770,3770,3770,0
20240827,155300,191035470,3770,3770,3770,3770,0
20240827,155200,191035470,3770,3770,3770,3770,2750
20240827,155100,191035470,3770,3770,3770,3770,0
20240827,155000,191035470,3770,3770,3770,3770,0
20240827,154900,191035470,3770,3770,3770,3770,0
20240827,154800,191035470,3770,3770,3770,3770,0
20240827,154700,191035470,3770,3770,3770,3770,0
20240827,154600,191035470,3770,3770,3770,3770,0
20240827,154500,191035470,3770,3770,3770,3770,0
20240827,154400,191035470,3770,3770,3770,3770,0
20240827,154300,191035470,3770,3770,3770,3770,0
20240827,154200,191035470,3770,3770,3770,3770,0
20240827,154100,191035470,3770,3770,3770,3770,0
20240827,154000,191035470,3770,3770,3770,3770,0
20240827,153900,191035470,3770,3770,3770,3770,0
20240827,153800,191035470,3770,3770,3770,3770,0
20240827,153700,191035470,3770,3770,3770,3770,0
20240827,153600,191035470,3770,3770,3770,3770,0
20240827,153500,191035470,3770,3770,3770,3770,0
20240827,153400,191035470,3770,3770,3770,3770,0
20240827,153300,191035470,3770,3770,3770,3770,0
20240827,153200,191035470,3770,3770,3770,3770,0
20240827,153100,191035470,3770,3770,3770,3770,0
20240827,153000,191035470,3770,3770,3770,3770,2750
20240827,152900,180667970,3755,3755,3755,3755,0
20240827,152800,180667970,3755,3755,3755,3755,0
20240827,152700,180667970,3755,3755,3755,3755,0
20240827,152600,180667970,3755,3755,3755,3755,0
20240827,152500,180667970,3755,3755,3755,3755,0
20240827,152400,180667970,3755,3755,3755,3755,0
20240827,152300,180667970,3755,3755,3755,3755,0
20240827,152200,180667970,3755,3755,3755,3755,0
20240827,152100,180667970,3755,3755,3755,3755,0
20240827,152000,180667970,3755,3755,3755,3755,0
20240827,151900,180667970,3755,3740,3755,3740,17
20240827,151800,180604360,3755,3755,3755,3740,7
20240827,151700,180578150,3745,3755,3755,3745,19
20240827,151600,180506965,3760,3760,3760,3760,0
20240827,151500,180506965,3760,3760,3760,3760,1
20240827,151400,180503205,3765,3765,3765,3765,0
20240827,151300,180503205,3765,3765,3765,3765,0
20240827,151200,180503205,3765,3765,3765,3765,226
20240827,151100,179652315,3765,3765,3765,3765,0
20240827,151000,179652315,3765,3745,3765,3735,53
20240827,150900,179453565,3750,3750,3750,3750,169
20240827,150800,178819815,3770,3770,3770,3770,0
20240827,150700,178819815,3770,3770,3770,3770,0
20240827,150600,178819815,3770,3755,3775,3755,1223
20240827,150500,174227100,3775,3770,3775,3770,8
20240827,150400,174196935,3770,3770,3770,3770,4
20240827,150300,174181855,3755,3765,3775,3755,1101
20240827,150200,170047570,3755,3765,3765,3755,1070
20240827,150100,166029690,3775,3770,3775,3770,1010
20240827,150000,162221980,3745,3745,3745,3745,500
20240827,145900,160349480,3775,3770,3775,3770,17
20240827,145800,160285385,3750,3770,3770,3750,1095
20240827,145700,156178645,3770,3770,3770,3770,0
20240827,145600,156178645,3770,3770,3770,3770,15
20240827,145500,156122095,3770,3770,3770,3770,1
20240827,145400,156118325,3770,3770,3770,3770,0
20240827,145300,156118325,3770,3770,3770,3770,0
20240827,145200,156118325,3770,3770,3770,3770,0
20240827,145100,156118325,3770,3770,3770,3770,0
20240827,145000,156118325,3770,3770,3770,3770,0
20240827,144900,156118325,3770,3770,3770,3770,0
20240827,144800,156118325,3770,3770,3770,3770,0
20240827,144700,156118325,3770,3770,3770,3770,0
20240827,144600,156118325,3770,3770,3770,3770,0
20240827,144500,156118325,3770,3770,3770,3770,0
20240827,144400,156118325,3770,3770,3770,3770,0
20240827,144300,156118325,3770,3770,3770,3770,0
20240827,144200,156118325,3770,3770,3770,3770,0
20240827,144100,156118325,3770,3770,3770,3770,0
20240827,144000,156118325,3770,3770,3770,3770,0
20240827,143900,156118325,3770,3770,3770,3770,0
20240827,143800,156118325,3770,3755,3770,3750,323
20240827,143700,154905720,3755,3750,3755,3750,1232
20240827,143600,150285715,3750,3750,3750,3750,0
20240827,143500,150285715,3750,3750,3750,3750,1
20240827,143400,150281965,3730,3730,3730,3730,35
20240827,143300,150151415,3755,3755,3755,3755,0
20240827,143200,150151415,3755,3755,3755,3755,0
20240827,143100,150151415,3755,3735,3755,3735,2001
20240827,143000,142677660,3755,3755,3755,3755,0
20240827,142900,142677660,3755,3755,3755,3755,0
20240827,142800,142677660,3755,3755,3755,3755,0
20240827,142700,142677660,3755,3755,3755,3755,0
20240827,142600,142677660,3755,3755,3755,3755,28
20240827,142500,142572520,3755,3755,3755,3755,0
20240827,142400,142572520,3755,3755,3755,3755,1
20240827,142300,142568765,3730,3755,3755,3730,71
20240827,142200,142303910,3735,3735,3735,3735,2000
20240827,142100,134833910,3735,3735,3735,3735,19
20240827,142000,134762945,3765,3765,3765,3765,0
20240827,141900,134762945,3765,3765,3765,3765,0
20240827,141800,134762945,3765,3765,3765,3765,0
20240827,141700,134762945,3765,3765,3765,3765,0
20240827,141600,134762945,3765,3765,3765,3765,0
20240827,141500,134762945,3765,3765,3765,3765,0
20240827,141400,134762945,3765,3735,3765,3735,73
20240827,141300,134490075,3765,3765,3765,3765,0
20240827,141200,134490075,3765,3765,3765,3765,0
20240827,141100,134490075,3765,3765,3765,3765,0
20240827,141000,134490075,3765,3765,3765,3765,2
20240827,140900,134482545,3760,3765,3765,3760,5
20240827,140800,134463735,3740,3765,3770,3740,1101
20240827,140700,130343465,3765,3765,3765,3765,0
20240827,140600,130343465,3765,3765,3765,3765,0
20240827,140500,130343465,3765,3765,3765,3765,0
20240827,140400,130343465,3765,3765,3765,3765,0
20240827,140300,130343465,3765,3765,3765,3765,0
20240827,140200,130343465,3765,3765,3765,3765,0
20240827,140100,130343465,3765,3765,3765,3765,0
20240827,140000,130343465,3765,3765,3765,3765,0
20240827,135900,130343465,3765,3765,3765,3765,0
20240827,135800,130343465,3765,3765,3765,3765,0
20240827,135700,130343465,3765,3765,3765,3765,0
20240827,135600,130343465,3765,3765,3765,3765,0
20240827,135500,130343465,3765,3765,3765,3765,0
20240827,135400,130343465,3765,3740,3765,3740,2003
20240827,135300,122852170,3775,3760,3775,3760,172
20240827,135200,122204865,3760,3760,3760,3760,0
20240827,135100,122204865,3760,3760,3760,3760,0
20240827,135000,122204865,3760,3760,3760,3760,0
20240827,134900,122204865,3760,3740,3760,3740,2001
20240827,134800,114721105,3760,3760,3760,3760,0
20240827,134700,114721105,3760,3740,3760,3740,556
20240827,134600,112641095,3750,3745,3750,3745,74
20240827,134500,112363950,3740,3745,3745,3740,401
20240827,134400,110864205,3735,3740,3750,3735,536
20240827,134300,108859730,3750,3750,3750,3750,10
20240827,134200,108822230,3750,3750,3750,3750,0
20240827,134100,108822230,3750,3750,3750,3750,0
20240827,134000,108822230,3750,3735,3750,3735,2036
20240827,133900,101212580,3735,3735,3735,3735,35
20240827,133800,101081855,3750,3750,3750,3750,1
20240827,133700,101078105,3750,3750,3750,3750,1
20240827,133600,101074355,3750,3750,3750,3750,0
20240827,133500,101074355,3750,3745,3750,3745,115
20240827,133400,100643670,3745,3740,3745,3740,2
20240827,133300,100636185,3740,3725,3740,3725,912
20240827,133200,97237305,3745,3745,3745,3745,0
20240827,133100,97237305,3745,3735,3745,3735,360
20240827,133000,95891090,3730,3730,3730,3730,0
20240827,132900,95891090,3730,3730,3730,3730,372
20240827,132800,94503530,3735,3735,3735,3735,0
20240827,132700,94503530,3735,3725,3735,3715,1997
20240827,132600,87075620,3735,3735,3735,3735,0
20240827,132500,87075620,3735,3735,3735,3735,0
20240827,132400,87075620,3735,3735,3735,3735,0
20240827,132300,87075620,3735,3735,3735,3735,0
20240827,132200,87075620,3735,3735,3735,3735,0
20240827,132100,87075620,3735,3735,3735,3735,0
20240827,132000,87075620,3735,3735,3735,3735,0
20240827,131900,87075620,3735,3735,3735,3735,1
20240827,131800,87071885,3735,3735,3735,3735,0
20240827,131700,87071885,3735,3725,3735,3725,49
20240827,131600,86889350,3740,3740,3740,3740,0
20240827,131500,86889350,3740,3740,3740,3740,0
20240827,131400,86889350,3740,3740,3740,3740,0
20240827,131300,86889350,3740,3740,3740,3740,0
20240827,131200,86889350,3740,3740,3740,3740,0
20240827,131100,86889350,3740,3740,3740,3740,0
20240827,131000,86889350,3740,3740,3740,3740,0
20240827,130900,86889350,3740,3740,3740,3740,0
20240827,130800,86889350,3740,3740,3740,3740,0
20240827,130700,86889350,3740,3740,3740,3740,2
20240827,130600,86881870,3740,3740,3740,3740,0
20240827,130500,86881870,3740,3740,3740,3740,0
20240827,130400,86881870,3740,3740,3740,3740,0
20240827,130300,86881870,3740,3740,3740,3740,0
20240827,130200,86881870,3740,3740,3740,3740,0
20240827,130100,86881870,3740,3740,3740,3740,1
20240827,130000,86878130,3740,3740,3740,3740,115
20240827,125900,86448030,3740,3740,3740,3740,0
20240827,125800,86448030,3740,3740,3740,3740,1
20240827,125700,86444290,3740,3740,3740,3740,0
20240827,125600,86444290,3740,3740,3740,3740,0
20240827,125500,86444290,3740,3740,3740,3740,0
20240827,125400,86444290,3740,3735,3740,3735,137
20240827,125300,85932590,3745,3745,3745,3745,1
20240827,125200,85928845,3710,3720,3720,3710,1016
20240827,125100,82150920,3745,3745,3745,3745,0
20240827,125000,82150920,3745,3745,3745,3745,10
20240827,124900,82113470,3745,3745,3745,3745,0
20240827,124800,82113470,3745,3745,3745,3745,1
20240827,124700,82109725,3740,3740,3740,3740,160
20240827,124600,81511325,3740,3740,3740,3740,0
20240827,124500,81511325,3740,3740,3740,3740,400
20240827,124400,80015325,3745,3745,3745,3745,0
20240827,124300,80015325,3745,3745,3745,3745,0
20240827,124200,80015325,3745,3745,3745,3745,1
20240827,124100,80011580,3715,3715,3715,3715,30
20240827,124000,79900130,3745,3745,3745,3745,0
20240827,123900,79900130,3745,3745,3745,3745,0
20240827,123800,79900130,3745,3745,3745,3745,0
20240827,123700,79900130,3745,3745,3745,3745,0
20240827,123600,79900130,3745,3745,3745,3745,0
20240827,123500,79900130,3745,3745,3745,3745,0
20240827,123400,79900130,3745,3745,3745,3745,0
20240827,123300,79900130,3745,3745,3745,3745,0
20240827,123200,79900130,3745,3745,3745,3745,0
20240827,123100,79900130,3745,3745,3745,3745,0
20240827,123000,79900130,3745,3745,3745,3745,0
20240827,122900,79900130,3745,3745,3745,3745,0
20240827,122800,79900130,3745,3745,3745,3745,0
20240827,122700,79900130,3745,3745,3745,3745,0
20240827,122600,79900130,3745,3745,3745,3745,0
20240827,122500,79900130,3745,3745,3745,3745,0
20240827,122400,79900130,3745,3745,3745,3745,0
20240827,122300,79900130,3745,3745,3745,3745,0
20240827,122200,79900130,3745,3745,3745,3745,9
20240827,122100,79866425,3740,3740,3740,3740,34
20240827,122000,79739265,3735,3720,3735,3715,1148
20240827,121900,75457700,3725,3730,3730,3725,6
20240827,121800,75435335,3770,3770,3770,3770,0
20240827,121700,75435335,3770,3740,3770,3740,170
20240827,121600,74798725,3740,3740,3740,3740,0
20240827,121500,74798725,3740,3740,3740,3740,0
20240827,121400,74798725,3740,3740,3740,3740,0
20240827,121300,74798725,3740,3740,3740,3740,1
20240827,121200,74794985,3725,3725,3725,3725,250
20240827,121100,73863735,3745,3745,3745,3745,0
20240827,121000,73863735,3745,3745,3745,3745,0
20240827,120900,73863735,3745,3745,3745,3745,0
20240827,120800,73863735,3745,3745,3745,3745,0
20240827,120700,73863735,3745,3745,3745,3745,0
20240827,120600,73863735,3745,3745,3745,3745,0
20240827,120500,73863735,3745,3730,3745,3730,116
20240827,120400,73430900,3730,3730,3730,3730,35
20240827,120300,73300350,3750,3750,3750,3750,0
20240827,120200,73300350,3750,3750,3750,3750,1
20240827,120100,73296600,3730,3730,3730,3730,1000
20240827,120000,69566600,3750,3745,3750,3745,96
20240827,115900,69206870,3745,3745,3745,3745,0
20240827,115800,69206870,3745,3745,3745,3745,0
20240827,115700,69206870,3745,3745,3745,3745,0
20240827,115600,69206870,3745,3745,3745,3745,20
20240827,115500,69131970,3750,3745,3750,3730,504
20240827,115400,67251535,3730,3730,3730,3730,110
20240827,115300,66841235,3775,3750,3775,3745,571
20240827,115200,64700310,3775,3765,3785,3750,1201
20240827,115100,60170005,3765,3735,3765,3735,3028
20240827,115000,48847660,3735,3735,3735,3735,1
20240827,114900,48843925,3735,3735,3735,3735,0
20240827,114800,48843925,3735,3735,3735,3735,0
20240827,114700,48843925,3735,3735,3735,3735,0
20240827,114600,48843925,3735,3735,3735,3735,0
20240827,114500,48843925,3735,3735,3735,3735,1
20240827,114400,48840190,3735,3735,3735,3735,1
20240827,114300,48836455,3740,3740,3740,3740,0
20240827,114200,48836455,3740,3740,3740,3740,0
20240827,114100,48836455,3740,3740,3740,3740,0
20240827,114000,48836455,3740,3740,3740,3740,0
20240827,113900,48836455,3740,3740,3740,3740,30
20240827,113800,48724255,3740,3740,3740,3740,0
20240827,113700,48724255,3740,3740,3740,3740,0
20240827,113600,48724255,3740,3740,3740,3740,0
20240827,113500,48724255,3740,3740,3740,3740,0
20240827,113400,48724255,3740,3740,3740,3740,0
20240827,113300,48724255,3740,3730,3740,3730,807
20240827,113200,45710920,3730,3720,3730,3720,1676
20240827,113100,39474060,3715,3715,3715,3715,0
20240827,113000,39474060,3715,3715,3715,3715,1279
20240827,112900,34722575,3715,3710,3715,3705,299
20240827,112800,33614265,3725,3725,3725,3725,0
20240827,112700,33614265,3725,3725,3725,3725,0
20240827,112600,33614265,3725,3725,3725,3725,0
20240827,112500,33614265,3725,3725,3725,3725,0
20240827,112400,33614265,3725,3725,3725,3725,1
20240827,112300,33610540,3710,3710,3710,3710,15
20240827,112200,33554890,3725,3725,3725,3725,1153
20240827,112100,29259965,3725,3725,3725,3725,0
20240827,112000,29259965,3725,3710,3725,3710,26
20240827,111900,29163490,3730,3730,3730,3730,0
20240827,111800,29163490,3730,3730,3730,3730,0
20240827,111700,29163490,3730,3730,3730,3730,0
20240827,111600,29163490,3730,3730,3730,3730,0
20240827,111500,29163490,3730,3730,3730,3730,0
20240827,111400,29163490,3730,3725,3730,3725,1177
20240827,111300,24779160,3725,3725,3725,3725,1
20240827,111200,24775435,3720,3725,3725,3720,21
20240827,111100,24697215,3730,3730,3730,3730,0
20240827,111000,24697215,3730,3730,3730,3730,0
20240827,110900,24697215,3730,3730,3730,3730,0
20240827,110800,24697215,3730,3730,3730,3730,0
20240827,110700,24697215,3730,3730,3730,3730,7
20240827,110600,24671105,3730,3730,3730,3730,0
20240827,110500,24671105,3730,3730,3730,3730,0
20240827,110400,24671105,3730,3730,3730,3730,0
20240827,110300,24671105,3730,3730,3730,3730,0
20240827,110200,24671105,3730,3730,3730,3730,1
20240827,110100,24667375,3740,3740,3740,3740,0
20240827,110000,24667375,3740,3740,3740,3740,0
20240827,105900,24667375,3740,3740,3740,3740,0
20240827,105800,24667375,3740,3740,3740,3740,0
20240827,105700,24667375,3740,3740,3740,3740,0
20240827,105600,24667375,3740,3740,3740,3740,0
20240827,105500,24667375,3740,3740,3740,3740,0
20240827,105400,24667375,3740,3740,3740,3740,0
20240827,105300,24667375,3740,3740,3740,3740,0
20240827,105200,24667375,3740,3740,3740,3740,0
20240827,105100,24667375,3740,3740,3740,3740,0
20240827,105000,24667375,3740,3740,3740,3740,0
20240827,104900,24667375,3740,3740,3740,3740,0
20240827,104800,24667375,3740,3740,3740,3740,1
20240827,104700,24663635,3725,3725,3725,3725,1075
20240827,104600,20659260,3750,3750,3750,3750,0
20240827,104500,20659260,3750,3750,3750,3750,0
20240827,104400,20659260,3750,3705,3750,3705,1309
20240827,104300,15782165,3705,3705,3705,3705,0
20240827,104200,15782165,3705,3730,3730,3705,351
20240827,104100,14481445,3750,3750,3750,3750,0
20240827,104000,14481445,3750,3750,3750,3750,0
20240827,103900,14481445,3750,3750,3750,3750,0
20240827,103800,14481445,3750,3750,3750,3750,0
20240827,103700,14481445,3750,3750,3750,3750,0
20240827,103600,14481445,3750,3750,3750,3750,0
20240827,103500,14481445,3750,3750,3750,3750,0
20240827,103400,14481445,3750,3750,3750,3750,0
20240827,103300,14481445,3750,3750,3750,3750,0
20240827,103200,14481445,3750,3750,3750,3750,0
20240827,103100,14481445,3750,3750,3750,3750,0
20240827,103000,14481445,3750,3750,3750,3750,0
20240827,102900,14481445,3750,3750,3750,3750,0
20240827,102800,14481445,3750,3750,3750,3750,0
20240827,102700,14481445,3750,3750,3750,3750,0
20240827,102600,14481445,3750,3750,3750,3750,0
20240827,102500,14481445,3750,3750,3750,3750,0
20240827,102400,14481445,3750,3750,3750,3750,0
20240827,102300,14481445,3750,3750,3750,3750,0
20240827,102200,14481445,3750,3750,3750,3750,0
20240827,102100,14481445,3750,3750,3750,3750,0
20240827,102000,14481445,3750,3750,3750,3750,0
20240827,101900,14481445,3750,3750,3750,3750,18
20240827,101800,14413945,3745,3745,3745,3745,0
20240827,101700,14413945,3745,3745,3745,3745,0
20240827,101600,14413945,3745,3745,3745,3745,29
20240827,101500,14305340,3765,3765,3765,3765,0
20240827,101400,14305340,3765,3765,3765,3765,0
20240827,101300,14305340,3765,3765,3765,3765,0
20240827,101200,14305340,3765,3765,3765,3765,0
20240827,101100,14305340,3765,3765,3765,3765,0
20240827,101000,14305340,3765,3765,3765,3765,0
20240827,100900,14305340,3765,3765,3765,3765,0
20240827,100800,14305340,3765,3765,3765,3765,0
20240827,100700,14305340,3765,3765,3765,3765,0
20240827,100600,14305340,3765,3765,3765,3765,0
20240827,100500,14305340,3765,3765,3765,3765,0
20240827,100400,14305340,3765,3765,3765,3765,0
20240827,100300,14305340,3765,3765,3765,3765,1
20240827,100200,14301575,3765,3760,3765,3760,101
20240827,100100,13921490,3765,3765,3765,3765,1
20240827,100000,13917725,3720,3720,3720,3720,5
20240827,095900,13899125,3770,3770,3770,3770,0
20240827,095800,13899125,3770,3770,3770,3770,0
20240827,095700,13899125,3770,3770,3770,3770,0
20240827,095600,13899125,3770,3770,3770,3770,0
20240827,095500,13899125,3770,3770,3770,3770,0
20240827,095400,13899125,3770,3770,3770,3770,0
20240827,095300,13899125,3770,3755,3770,3755,114
20240827,095200,13470350,3755,3755,3755,3755,0
20240827,095100,13470350,3755,3755,3755,3755,0
20240827,095000,13470350,3755,3755,3755,3755,0
20240827,094900,13470350,3755,3755,3755,3755,0
20240827,094800,13470350,3755,3755,3755,3755,27
20240827,094700,13368965,3755,3755,3755,3755,0
20240827,094600,13368965,3755,3755,3755,3755,0
20240827,094500,13368965,3755,3755,3755,3755,0
20240827,094400,13368965,3755,3755,3755,3755,0
20240827,094300,13368965,3755,3755,3755,3755,0
20240827,094200,13368965,3755,3755,3755,3755,0
20240827,094100,13368965,3755,3755,3755,3755,0
20240827,094000,13368965,3755,3755,3755,3755,0
20240827,093900,13368965,3755,3745,3755,3745,15
20240827,093800,13312755,3745,3745,3745,3745,3
20240827,093700,13301520,3745,3745,3745,3745,0
20240827,093600,13301520,3745,3745,3745,3745,0
20240827,093500,13301520,3745,3745,3745,3745,0
20240827,093400,13301520,3745,3745,3745,3745,1
20240827,093300,13297775,3710,3710,3710,3710,78
20240827,093200,13008395,3750,3750,3750,3750,0
20240827,093100,13008395,3750,3750,3750,3750,0
20240827,093000,13008395,3750,3750,3750,3750,0
20240827,092900,13008395,3750,3750,3750,3750,0
20240827,092800,13008395,3750,3750,3750,3750,0
20240827,092700,13008395,3750,3750,3750,3750,5
20240827,092600,12989645,3755,3750,3755,3750,8
20240827,092500,12959635,3750,3715,3750,3715,24
20240827,092400,12870335,3710,3710,3710,3710,8
20240827,092300,12840655,3710,3710,3710,3710,0
20240827,092200,12840655,3710,3710,3710,3710,114
20240827,092100,12417715,3710,3710,3710,3710,20
20240827,092000,12343515,3710,3710,3710,3710,0
20240827,091900,12343515,3710,3710,3710,3710,1
20240827,091800,12339805,3700,3700,3700,3700,765
20240827,091700,9509305,3725,3725,3725,3725,1
20240827,091600,9505580,3700,3700,3700,3700,800
20240827,091500,6545580,3705,3705,3705,3705,110
20240827,091400,6138030,3710,3710,3710,3710,194
20240827,091300,5418290,3715,3720,3720,3715,51
20240827,091200,5228820,3755,3755,3755,3755,0
20240827,091100,5228820,3755,3755,3755,3755,0
20240827,091000,5228820,3755,3755,3755,3755,0
20240827,090900,5228820,3755,3755,3755,3755,0
20240827,090800,5228820,3755,3755,3755,3755,1
20240827,090700,5225065,3740,3740,3740,3740,1354
20240827,090600,161105,3780,3780,3780,3780,0
20240827,090500,161105,3780,3780,3780,3780,0
20240827,090400,161105,3780,3780,3780,3780,0
20240827,090300,161105,3780,3780,3780,3780,2
20240827,090200,153545,3745,3745,3745,3745,0
20240827,090100,153545,3745,3745,3745,3745,0
20240827,090000,153545,3745,3745,3745,3745,41