KissMeData/318020/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,210500,70425100,4075,4075,4075,4075,589
20240827,210400,70425100,4075,4075,4075,4075,0
20240827,210300,70425100,4075,4075,4075,4075,0
20240827,210200,70425100,4075,4075,4075,4075,0
20240827,210100,70425100,4075,4075,4075,4075,0
20240827,210000,70425100,4075,4075,4075,4075,0
20240827,205900,70425100,4075,4075,4075,4075,0
20240827,205800,70425100,4075,4075,4075,4075,0
20240827,205700,70425100,4075,4075,4075,4075,0
20240827,205600,70425100,4075,4075,4075,4075,0
20240827,205500,70425100,4075,4075,4075,4075,0
20240827,205400,70425100,4075,4075,4075,4075,0
20240827,205300,70425100,4075,4075,4075,4075,0
20240827,205200,70425100,4075,4075,4075,4075,0
20240827,205100,70425100,4075,4075,4075,4075,0
20240827,205000,70425100,4075,4075,4075,4075,0
20240827,204900,70425100,4075,4075,4075,4075,0
20240827,204800,70425100,4075,4075,4075,4075,0
20240827,204700,70425100,4075,4075,4075,4075,0
20240827,204600,70425100,4075,4075,4075,4075,0
20240827,204500,70425100,4075,4075,4075,4075,0
20240827,204400,70425100,4075,4075,4075,4075,0
20240827,204300,70425100,4075,4075,4075,4075,0
20240827,204200,70425100,4075,4075,4075,4075,0
20240827,204100,70425100,4075,4075,4075,4075,0
20240827,204000,70425100,4075,4075,4075,4075,0
20240827,203900,70425100,4075,4075,4075,4075,0
20240827,203800,70425100,4075,4075,4075,4075,0
20240827,203700,70425100,4075,4075,4075,4075,0
20240827,203600,70425100,4075,4075,4075,4075,0
20240827,203500,70425100,4075,4075,4075,4075,589
20240827,203400,70425100,4075,4075,4075,4075,0
20240827,203300,70425100,4075,4075,4075,4075,0
20240827,203200,70425100,4075,4075,4075,4075,0
20240827,203100,70425100,4075,4075,4075,4075,0
20240827,203000,70425100,4075,4075,4075,4075,0
20240827,202900,70425100,4075,4075,4075,4075,0
20240827,202800,70425100,4075,4075,4075,4075,0
20240827,202700,70425100,4075,4075,4075,4075,0
20240827,202600,70425100,4075,4075,4075,4075,0
20240827,202500,70425100,4075,4075,4075,4075,0
20240827,202400,70425100,4075,4075,4075,4075,0
20240827,202300,70425100,4075,4075,4075,4075,0
20240827,202200,70425100,4075,4075,4075,4075,0
20240827,202100,70425100,4075,4075,4075,4075,0
20240827,202000,70425100,4075,4075,4075,4075,0
20240827,201900,70425100,4075,4075,4075,4075,0
20240827,201800,70425100,4075,4075,4075,4075,0
20240827,201700,70425100,4075,4075,4075,4075,0
20240827,201600,70425100,4075,4075,4075,4075,0
20240827,201500,70425100,4075,4075,4075,4075,0
20240827,201400,70425100,4075,4075,4075,4075,0
20240827,201300,70425100,4075,4075,4075,4075,0
20240827,201200,70425100,4075,4075,4075,4075,0
20240827,201100,70425100,4075,4075,4075,4075,0
20240827,201000,70425100,4075,4075,4075,4075,0
20240827,200900,70425100,4075,4075,4075,4075,0
20240827,200800,70425100,4075,4075,4075,4075,0
20240827,200700,70425100,4075,4075,4075,4075,0
20240827,200600,70425100,4075,4075,4075,4075,0
20240827,200500,70425100,4075,4075,4075,4075,589
20240827,200400,70425100,4075,4075,4075,4075,0
20240827,200300,70425100,4075,4075,4075,4075,0
20240827,200200,70425100,4075,4075,4075,4075,0
20240827,200100,70425100,4075,4075,4075,4075,0
20240827,200000,70425100,4075,4075,4075,4075,0
20240827,195900,70425100,4075,4075,4075,4075,0
20240827,195800,70425100,4075,4075,4075,4075,0
20240827,195700,70425100,4075,4075,4075,4075,0
20240827,195600,70425100,4075,4075,4075,4075,0
20240827,195500,70425100,4075,4075,4075,4075,0
20240827,195400,70425100,4075,4075,4075,4075,0
20240827,195300,70425100,4075,4075,4075,4075,0
20240827,195200,70425100,4075,4075,4075,4075,0
20240827,195100,70425100,4075,4075,4075,4075,0
20240827,195000,70425100,4075,4075,4075,4075,0
20240827,194900,70425100,4075,4075,4075,4075,0
20240827,194800,70425100,4075,4075,4075,4075,0
20240827,194700,70425100,4075,4075,4075,4075,0
20240827,194600,70425100,4075,4075,4075,4075,0
20240827,194500,70425100,4075,4075,4075,4075,0
20240827,194400,70425100,4075,4075,4075,4075,0
20240827,194300,70425100,4075,4075,4075,4075,0
20240827,194200,70425100,4075,4075,4075,4075,0
20240827,194100,70425100,4075,4075,4075,4075,0
20240827,194000,70425100,4075,4075,4075,4075,0
20240827,193900,70425100,4075,4075,4075,4075,0
20240827,193800,70425100,4075,4075,4075,4075,0
20240827,193700,70425100,4075,4075,4075,4075,0
20240827,193600,70425100,4075,4075,4075,4075,0
20240827,193500,70425100,4075,4075,4075,4075,589
20240827,193400,70425100,4075,4075,4075,4075,0
20240827,193300,70425100,4075,4075,4075,4075,0
20240827,193200,70425100,4075,4075,4075,4075,0
20240827,193100,70425100,4075,4075,4075,4075,0
20240827,193000,70425100,4075,4075,4075,4075,0
20240827,192900,70425100,4075,4075,4075,4075,0
20240827,192800,70425100,4075,4075,4075,4075,0
20240827,192700,70425100,4075,4075,4075,4075,0
20240827,192600,70425100,4075,4075,4075,4075,0
20240827,192500,70425100,4075,4075,4075,4075,0
20240827,192400,70425100,4075,4075,4075,4075,0
20240827,192300,70425100,4075,4075,4075,4075,0
20240827,192200,70425100,4075,4075,4075,4075,0
20240827,192100,70425100,4075,4075,4075,4075,0
20240827,192000,70425100,4075,4075,4075,4075,0
20240827,191900,70425100,4075,4075,4075,4075,0
20240827,191800,70425100,4075,4075,4075,4075,0
20240827,191700,70425100,4075,4075,4075,4075,0
20240827,191600,70425100,4075,4075,4075,4075,0
20240827,191500,70425100,4075,4075,4075,4075,0
20240827,191400,70425100,4075,4075,4075,4075,0
20240827,191300,70425100,4075,4075,4075,4075,0
20240827,191200,70425100,4075,4075,4075,4075,0
20240827,191100,70425100,4075,4075,4075,4075,0
20240827,191000,70425100,4075,4075,4075,4075,0
20240827,190900,70425100,4075,4075,4075,4075,0
20240827,190800,70425100,4075,4075,4075,4075,0
20240827,190700,70425100,4075,4075,4075,4075,0
20240827,190600,70425100,4075,4075,4075,4075,0
20240827,190500,70425100,4075,4075,4075,4075,589
20240827,190400,70425100,4075,4075,4075,4075,0
20240827,190300,70425100,4075,4075,4075,4075,0
20240827,190200,70425100,4075,4075,4075,4075,0
20240827,190100,70425100,4075,4075,4075,4075,0
20240827,190000,70425100,4075,4075,4075,4075,0
20240827,185900,70425100,4075,4075,4075,4075,0
20240827,185800,70425100,4075,4075,4075,4075,0
20240827,185700,70425100,4075,4075,4075,4075,0
20240827,185600,70425100,4075,4075,4075,4075,0
20240827,185500,70425100,4075,4075,4075,4075,0
20240827,185400,70425100,4075,4075,4075,4075,0
20240827,185300,70425100,4075,4075,4075,4075,0
20240827,185200,70425100,4075,4075,4075,4075,0
20240827,185100,70425100,4075,4075,4075,4075,0
20240827,185000,70425100,4075,4075,4075,4075,0
20240827,184900,70425100,4075,4075,4075,4075,0
20240827,184800,70425100,4075,4075,4075,4075,0
20240827,184700,70425100,4075,4075,4075,4075,0
20240827,184600,70425100,4075,4075,4075,4075,0
20240827,184500,70425100,4075,4075,4075,4075,0
20240827,184400,70425100,4075,4075,4075,4075,0
20240827,184300,70425100,4075,4075,4075,4075,0
20240827,184200,70425100,4075,4075,4075,4075,0
20240827,184100,70425100,4075,4075,4075,4075,0
20240827,184000,70425100,4075,4075,4075,4075,0
20240827,183900,70425100,4075,4075,4075,4075,0
20240827,183800,70425100,4075,4075,4075,4075,0
20240827,183700,70425100,4075,4075,4075,4075,0
20240827,183600,70425100,4075,4075,4075,4075,0
20240827,183500,70425100,4075,4075,4075,4075,589
20240827,183400,70425100,4075,4075,4075,4075,0
20240827,183300,70425100,4075,4075,4075,4075,0
20240827,183200,70425100,4075,4075,4075,4075,0
20240827,183100,70425100,4075,4075,4075,4075,0
20240827,183000,70425100,4075,4075,4075,4075,0
20240827,182900,70425100,4075,4075,4075,4075,0
20240827,182800,70425100,4075,4075,4075,4075,0
20240827,182700,70425100,4075,4075,4075,4075,0
20240827,182600,70425100,4075,4075,4075,4075,0
20240827,182500,70425100,4075,4075,4075,4075,0
20240827,182400,70425100,4075,4075,4075,4075,0
20240827,182300,70425100,4075,4075,4075,4075,0
20240827,182200,70425100,4075,4075,4075,4075,0
20240827,182100,70425100,4075,4075,4075,4075,0
20240827,182000,70425100,4075,4075,4075,4075,0
20240827,181900,70425100,4075,4075,4075,4075,0
20240827,181800,70425100,4075,4075,4075,4075,0
20240827,181700,70425100,4075,4075,4075,4075,0
20240827,181600,70425100,4075,4075,4075,4075,0
20240827,181500,70425100,4075,4075,4075,4075,0
20240827,181400,70425100,4075,4075,4075,4075,0
20240827,181300,70425100,4075,4075,4075,4075,0
20240827,181200,70425100,4075,4075,4075,4075,0
20240827,181100,70425100,4075,4075,4075,4075,0
20240827,181000,70425100,4075,4075,4075,4075,0
20240827,180900,70425100,4075,4075,4075,4075,0
20240827,180800,70425100,4075,4075,4075,4075,0
20240827,180700,70425100,4075,4075,4075,4075,0
20240827,180600,70425100,4075,4075,4075,4075,0
20240827,180500,70425100,4075,4075,4075,4075,589
20240827,180400,70425100,4075,4075,4075,4075,0
20240827,180300,70425100,4075,4075,4075,4075,0
20240827,180200,70425100,4075,4075,4075,4075,0
20240827,180100,70425100,4075,4075,4075,4075,0
20240827,180000,70425100,4075,4075,4075,4075,0
20240827,175900,70425100,4075,4075,4075,4075,0
20240827,175800,70425100,4075,4075,4075,4075,0
20240827,175700,70425100,4075,4075,4075,4075,0
20240827,175600,70425100,4075,4075,4075,4075,0
20240827,175500,70425100,4075,4075,4075,4075,0
20240827,175400,70425100,4075,4075,4075,4075,0
20240827,175300,70425100,4075,4075,4075,4075,0
20240827,175200,70425100,4075,4075,4075,4075,0
20240827,175100,70425100,4075,4075,4075,4075,0
20240827,175000,70425100,4075,4075,4075,4075,0
20240827,174900,70425100,4075,4075,4075,4075,0
20240827,174800,70425100,4075,4075,4075,4075,0
20240827,174700,70425100,4075,4075,4075,4075,0
20240827,174600,70425100,4075,4075,4075,4075,0
20240827,174500,70425100,4075,4075,4075,4075,0
20240827,174400,70425100,4075,4075,4075,4075,0
20240827,174300,70425100,4075,4075,4075,4075,0
20240827,174200,70425100,4075,4075,4075,4075,0
20240827,174100,70425100,4075,4075,4075,4075,0
20240827,174000,70425100,4075,4075,4075,4075,0
20240827,173900,70425100,4075,4075,4075,4075,0
20240827,173800,70425100,4075,4075,4075,4075,0
20240827,173700,70425100,4075,4075,4075,4075,0
20240827,173600,70425100,4075,4075,4075,4075,0
20240827,173500,70425100,4075,4075,4075,4075,589
20240827,173400,70425100,4075,4075,4075,4075,0
20240827,173300,70425100,4075,4075,4075,4075,0
20240827,173200,70425100,4075,4075,4075,4075,0
20240827,173100,70425100,4075,4075,4075,4075,0
20240827,173000,70425100,4075,4075,4075,4075,0
20240827,172900,70425100,4075,4075,4075,4075,0
20240827,172800,70425100,4075,4075,4075,4075,0
20240827,172700,70425100,4075,4075,4075,4075,0
20240827,172600,70425100,4075,4075,4075,4075,0
20240827,172500,70425100,4075,4075,4075,4075,0
20240827,172400,70425100,4075,4075,4075,4075,0
20240827,172300,70425100,4075,4075,4075,4075,0
20240827,172200,70425100,4075,4075,4075,4075,0
20240827,172100,70425100,4075,4075,4075,4075,0
20240827,172000,70425100,4075,4075,4075,4075,0
20240827,171900,70425100,4075,4075,4075,4075,0
20240827,171800,70425100,4075,4075,4075,4075,0
20240827,171700,70425100,4075,4075,4075,4075,0
20240827,171600,70425100,4075,4075,4075,4075,0
20240827,171500,70425100,4075,4075,4075,4075,0
20240827,171400,70425100,4075,4075,4075,4075,0
20240827,171300,70425100,4075,4075,4075,4075,0
20240827,171200,70425100,4075,4075,4075,4075,0
20240827,171100,70425100,4075,4075,4075,4075,0
20240827,171000,70425100,4075,4075,4075,4075,0
20240827,170900,70425100,4075,4075,4075,4075,0
20240827,170800,70425100,4075,4075,4075,4075,0
20240827,170700,70425100,4075,4075,4075,4075,0
20240827,170600,70425100,4075,4075,4075,4075,0
20240827,170500,70425100,4075,4075,4075,4075,589
20240827,170400,70425100,4075,4075,4075,4075,0
20240827,170300,70425100,4075,4075,4075,4075,0
20240827,170200,70425100,4075,4075,4075,4075,0
20240827,170100,70425100,4075,4075,4075,4075,0
20240827,170000,70425100,4075,4075,4075,4075,0
20240827,165900,70425100,4075,4075,4075,4075,0
20240827,165800,70425100,4075,4075,4075,4075,0
20240827,165700,70425100,4075,4075,4075,4075,0
20240827,165600,70425100,4075,4075,4075,4075,0
20240827,165500,70425100,4075,4075,4075,4075,0
20240827,165400,70425100,4075,4075,4075,4075,0
20240827,165300,70425100,4075,4075,4075,4075,0
20240827,165200,70425100,4075,4075,4075,4075,0
20240827,165100,70425100,4075,4075,4075,4075,0
20240827,165000,70425100,4075,4075,4075,4075,0
20240827,164900,70425100,4075,4075,4075,4075,0
20240827,164800,70425100,4075,4075,4075,4075,0
20240827,164700,70425100,4075,4075,4075,4075,0
20240827,164600,70425100,4075,4075,4075,4075,0
20240827,164500,70425100,4075,4075,4075,4075,0
20240827,164400,70425100,4075,4075,4075,4075,0
20240827,164300,70425100,4075,4075,4075,4075,0
20240827,164200,70425100,4075,4075,4075,4075,0
20240827,164100,70425100,4075,4075,4075,4075,0
20240827,164000,70425100,4075,4075,4075,4075,0
20240827,163900,70425100,4075,4075,4075,4075,0
20240827,163800,70425100,4075,4075,4075,4075,0
20240827,163700,70425100,4075,4075,4075,4075,0
20240827,163600,70425100,4075,4075,4075,4075,0
20240827,163500,70425100,4075,4075,4075,4075,589
20240827,163400,70425100,4075,4075,4075,4075,0
20240827,163300,70425100,4075,4075,4075,4075,0
20240827,163200,70425100,4075,4075,4075,4075,0
20240827,163100,70425100,4075,4075,4075,4075,0
20240827,163000,70425100,4075,4075,4075,4075,0
20240827,162900,70425100,4075,4075,4075,4075,0
20240827,162800,70425100,4075,4075,4075,4075,0
20240827,162700,70425100,4075,4075,4075,4075,0
20240827,162600,70425100,4075,4075,4075,4075,0
20240827,162500,70425100,4075,4075,4075,4075,0
20240827,162400,70425100,4075,4075,4075,4075,0
20240827,162300,70425100,4075,4075,4075,4075,0
20240827,162200,70425100,4075,4075,4075,4075,0
20240827,162100,70425100,4075,4075,4075,4075,0
20240827,162000,70425100,4075,4075,4075,4075,0
20240827,161900,70425100,4075,4075,4075,4075,0
20240827,161800,70425100,4075,4075,4075,4075,0
20240827,161700,70425100,4075,4075,4075,4075,0
20240827,161600,70425100,4075,4075,4075,4075,0
20240827,161500,70425100,4075,4075,4075,4075,0
20240827,161400,70425100,4075,4075,4075,4075,0
20240827,161300,70425100,4075,4075,4075,4075,0
20240827,161200,70425100,4075,4075,4075,4075,0
20240827,161100,70425100,4075,4075,4075,4075,0
20240827,161000,70425100,4075,4075,4075,4075,0
20240827,160900,70425100,4075,4075,4075,4075,0
20240827,160800,70425100,4075,4075,4075,4075,0
20240827,160700,70425100,4075,4075,4075,4075,0
20240827,160600,70425100,4075,4075,4075,4075,0
20240827,160500,70425100,4075,4075,4075,4075,589
20240827,160400,70425100,4075,4075,4075,4075,0
20240827,160300,70425100,4075,4075,4075,4075,0
20240827,160200,70425100,4075,4075,4075,4075,0
20240827,160100,70425100,4075,4075,4075,4075,0
20240827,160000,70425100,4075,4075,4075,4075,0
20240827,155900,70425100,4075,4075,4075,4075,0
20240827,155800,70425100,4075,4075,4075,4075,0
20240827,155700,70425100,4075,4075,4075,4075,0
20240827,155600,70425100,4075,4075,4075,4075,0
20240827,155500,70425100,4075,4075,4075,4075,0
20240827,155400,70425100,4075,4075,4075,4075,0
20240827,155300,70425100,4075,4075,4075,4075,0
20240827,155200,70425100,4075,4075,4075,4075,0
20240827,155100,70425100,4075,4075,4075,4075,0
20240827,155000,70425100,4075,4075,4075,4075,0
20240827,154900,70425100,4075,4075,4075,4075,0
20240827,154800,70425100,4075,4075,4075,4075,0
20240827,154700,70425100,4075,4075,4075,4075,0
20240827,154600,70425100,4075,4075,4075,4075,0
20240827,154500,70425100,4075,4075,4075,4075,0
20240827,154400,70425100,4075,4075,4075,4075,0
20240827,154300,70425100,4075,4075,4075,4075,0
20240827,154200,70425100,4075,4075,4075,4075,0
20240827,154100,70425100,4075,4075,4075,4075,0
20240827,154000,70425100,4075,4075,4075,4075,0
20240827,153900,70425100,4075,4075,4075,4075,0
20240827,153800,70425100,4075,4075,4075,4075,0
20240827,153700,70425100,4075,4075,4075,4075,0
20240827,153600,70425100,4075,4075,4075,4075,0
20240827,153500,70425100,4075,4075,4075,4075,589
20240827,153400,70425100,4075,4075,4075,4075,0
20240827,153300,70425100,4075,4075,4075,4075,0
20240827,153200,70425100,4075,4075,4075,4075,0
20240827,153100,70425100,4075,4075,4075,4075,0
20240827,153000,70425100,4075,4075,4075,4075,589
20240827,152900,68024925,4070,4070,4070,4070,0
20240827,152800,68024925,4070,4070,4070,4070,0
20240827,152700,68024925,4070,4070,4070,4070,0
20240827,152600,68024925,4070,4070,4070,4070,0
20240827,152500,68024925,4070,4070,4070,4070,0
20240827,152400,68024925,4070,4070,4070,4070,0
20240827,152300,68024925,4070,4070,4070,4070,0
20240827,152200,68024925,4070,4070,4070,4070,0
20240827,152100,68024925,4070,4070,4070,4070,0
20240827,152000,68024925,4070,4070,4070,4070,0
20240827,151900,68024925,4070,4075,4075,4070,50
20240827,151800,67821265,4070,4070,4070,4070,118
20240827,151700,67341005,4075,4075,4075,4075,0
20240827,151600,67341005,4075,4075,4075,4075,1
20240827,151500,67336930,4075,4075,4075,4075,0
20240827,151400,67336930,4075,4070,4075,4070,67
20240827,151300,67064195,4070,4070,4070,4070,0
20240827,151200,67064195,4070,4070,4070,4070,19
20240827,151100,66986865,4070,4070,4070,4070,21
20240827,151000,66901395,4070,4065,4070,4065,81
20240827,150900,66572065,4065,4065,4065,4065,1
20240827,150800,66568000,4065,4065,4065,4065,50
20240827,150700,66364750,4065,4065,4065,4065,2
20240827,150600,66356620,4070,4070,4070,4070,0
20240827,150500,66356620,4070,4070,4070,4070,0
20240827,150400,66356620,4070,4070,4070,4070,0
20240827,150300,66356620,4070,4070,4070,4070,1
20240827,150200,66352550,4060,4065,4070,4060,31
20240827,150100,66226405,4060,4070,4070,4060,228
20240827,150000,65300445,4065,4070,4070,4065,48
20240827,145900,65105205,4050,4050,4050,4050,1
20240827,145800,65101155,4050,4050,4050,4050,0
20240827,145700,65101155,4050,4055,4055,4050,857
20240827,145600,61629125,4060,4060,4060,4060,287
20240827,145500,60463905,4060,4070,4070,4060,279
20240827,145400,59330115,4070,4070,4070,4070,0
20240827,145300,59330115,4070,4070,4070,4070,0
20240827,145200,59330115,4070,4070,4070,4070,0
20240827,145100,59330115,4070,4070,4070,4070,0
20240827,145000,59330115,4070,4070,4070,4070,3
20240827,144900,59317905,4075,4075,4075,4075,7
20240827,144800,59289380,4075,4075,4075,4075,12
20240827,144700,59240480,4075,4075,4075,4075,0
20240827,144600,59240480,4075,4075,4075,4075,30
20240827,144500,59118230,4075,4080,4080,4075,37
20240827,144400,58967360,4080,4080,4080,4080,0
20240827,144300,58967360,4080,4080,4080,4080,0
20240827,144200,58967360,4080,4080,4080,4080,110
20240827,144100,58518560,4080,4080,4080,4080,0
20240827,144000,58518560,4080,4095,4095,4080,26
20240827,143900,58412350,4080,4080,4080,4080,0
20240827,143800,58412350,4080,4080,4080,4080,23
20240827,143700,58318510,4080,4080,4080,4080,0
20240827,143600,58318510,4080,4080,4080,4080,0
20240827,143500,58318510,4080,4090,4090,4080,16
20240827,143400,58253080,4090,4090,4090,4090,0
20240827,143300,58253080,4090,4090,4090,4090,85
20240827,143200,57905430,4090,4090,4090,4090,10
20240827,143100,57864530,4090,4090,4090,4090,0
20240827,143000,57864530,4090,4090,4090,4090,0
20240827,142900,57864530,4090,4090,4090,4090,2
20240827,142800,57856350,4095,4085,4095,4085,140
20240827,142700,57284430,4080,4080,4080,4080,8
20240827,142600,57251790,4075,4075,4075,4075,0
20240827,142500,57251790,4075,4075,4075,4075,0
20240827,142400,57251790,4075,4075,4075,4075,0
20240827,142300,57251790,4075,4075,4075,4075,0
20240827,142200,57251790,4075,4075,4075,4075,10
20240827,142100,57211040,4080,4080,4080,4080,0
20240827,142000,57211040,4080,4080,4080,4080,0
20240827,141900,57211040,4080,4080,4080,4080,0
20240827,141800,57211040,4080,4080,4080,4080,100
20240827,141700,56803040,4080,4080,4080,4080,0
20240827,141600,56803040,4080,4080,4080,4080,0
20240827,141500,56803040,4080,4080,4080,4080,3
20240827,141400,56790800,4080,4080,4080,4080,0
20240827,141300,56790800,4080,4080,4080,4080,0
20240827,141200,56790800,4080,4080,4080,4080,0
20240827,141100,56790800,4080,4080,4080,4080,0
20240827,141000,56790800,4080,4080,4080,4080,0
20240827,140900,56790800,4080,4070,4080,4070,7
20240827,140800,56762290,4080,4080,4080,4080,0
20240827,140700,56762290,4080,4080,4080,4080,0
20240827,140600,56762290,4080,4080,4080,4080,0
20240827,140500,56762290,4080,4080,4080,4080,0
20240827,140400,56762290,4080,4080,4080,4080,0
20240827,140300,56762290,4080,4080,4080,4080,0
20240827,140200,56762290,4080,4080,4080,4080,0
20240827,140100,56762290,4080,4080,4080,4080,0
20240827,140000,56762290,4080,4080,4080,4080,0
20240827,135900,56762290,4080,4080,4080,4080,0
20240827,135800,56762290,4080,4080,4080,4080,0
20240827,135700,56762290,4080,4080,4080,4080,0
20240827,135600,56762290,4080,4080,4080,4080,10
20240827,135500,56721490,4080,4080,4080,4080,0
20240827,135400,56721490,4080,4080,4080,4080,1
20240827,135300,56717410,4080,4080,4080,4080,0
20240827,135200,56717410,4080,4080,4080,4080,0
20240827,135100,56717410,4080,4080,4080,4080,0
20240827,135000,56717410,4080,4080,4080,4080,0
20240827,134900,56717410,4080,4080,4080,4080,0
20240827,134800,56717410,4080,4080,4080,4080,1
20240827,134700,56713330,4080,4080,4080,4080,0
20240827,134600,56713330,4080,4080,4080,4080,0
20240827,134500,56713330,4080,4080,4080,4080,24
20240827,134400,56615410,4085,4085,4085,4085,5
20240827,134300,56594985,4085,4085,4085,4085,0
20240827,134200,56594985,4085,4085,4085,4085,1
20240827,134100,56590900,4085,4085,4085,4085,0
20240827,134000,56590900,4085,4085,4085,4085,0
20240827,133900,56590900,4085,4085,4085,4085,0
20240827,133800,56590900,4085,4080,4085,4080,4
20240827,133700,56574575,4085,4085,4085,4085,0
20240827,133600,56574575,4085,4085,4085,4085,1
20240827,133500,56570490,4085,4085,4085,4085,1
20240827,133400,56566405,4080,4080,4080,4080,3
20240827,133300,56554165,4085,4085,4085,4085,100
20240827,133200,56145665,4085,4085,4085,4085,0
20240827,133100,56145665,4085,4085,4085,4085,53
20240827,133000,55929160,4085,4080,4085,4080,132
20240827,132900,55390595,4075,4075,4075,4075,17
20240827,132800,55321320,4075,4075,4075,4075,10
20240827,132700,55280570,4070,4070,4070,4070,0
20240827,132600,55280570,4070,4070,4070,4070,0
20240827,132500,55280570,4070,4070,4070,4070,0
20240827,132400,55280570,4070,4070,4070,4070,1
20240827,132300,55276500,4060,4060,4060,4060,0
20240827,132200,55276500,4060,4060,4060,4060,0
20240827,132100,55276500,4060,4060,4060,4060,54
20240827,132000,55057260,4060,4060,4060,4060,0
20240827,131900,55057260,4060,4075,4075,4060,25
20240827,131800,54955400,4075,4075,4075,4075,1
20240827,131700,54951325,4060,4060,4060,4060,0
20240827,131600,54951325,4060,4075,4075,4060,248
20240827,131500,53940755,4075,4075,4075,4075,0
20240827,131400,53940755,4075,4075,4075,4075,0
20240827,131300,53940755,4075,4075,4075,4075,0
20240827,131200,53940755,4075,4075,4075,4075,2
20240827,131100,53932605,4060,4060,4060,4060,0
20240827,131000,53932605,4060,4060,4060,4060,0
20240827,130900,53932605,4060,4060,4060,4060,0
20240827,130800,53932605,4060,4070,4070,4060,2
20240827,130700,53924475,4070,4070,4070,4070,0
20240827,130600,53924475,4070,4070,4070,4070,1
20240827,130500,53920405,4065,4065,4065,4065,13
20240827,130400,53867560,4075,4075,4075,4075,0
20240827,130300,53867560,4075,4075,4075,4075,0
20240827,130200,53867560,4075,4075,4075,4075,0
20240827,130100,53867560,4075,4075,4075,4075,1
20240827,130000,53863485,4070,4070,4070,4070,5
20240827,125900,53843135,4060,4060,4060,4060,0
20240827,125800,53843135,4060,4070,4070,4060,102
20240827,125700,53428015,4065,4065,4065,4065,0
20240827,125600,53428015,4065,4065,4065,4065,13
20240827,125500,53375170,4065,4065,4065,4065,0
20240827,125400,53375170,4065,4065,4065,4065,4
20240827,125300,53358910,4065,4065,4065,4065,13
20240827,125200,53306065,4060,4065,4065,4060,1301
20240827,125100,48017505,4065,4065,4065,4065,1
20240827,125000,48013440,4060,4060,4060,4060,0
20240827,124900,48013440,4060,4060,4060,4060,0
20240827,124800,48013440,4060,4065,4065,4060,102
20240827,124700,47599315,4065,4065,4065,4065,10
20240827,124600,47558665,4060,4060,4060,4060,0
20240827,124500,47558665,4060,4060,4060,4060,0
20240827,124400,47558665,4060,4065,4065,4060,30
20240827,124300,47436725,4070,4070,4070,4070,0
20240827,124200,47436725,4070,4070,4070,4070,11
20240827,124100,47391955,4070,4070,4070,4070,10
20240827,124000,47351255,4070,4070,4070,4070,20
20240827,123900,47269855,4070,4070,4070,4070,10
20240827,123800,47229155,4070,4070,4070,4070,0
20240827,123700,47229155,4070,4070,4070,4070,0
20240827,123600,47229155,4070,4070,4070,4070,1
20240827,123500,47225085,4070,4070,4070,4070,0
20240827,123400,47225085,4070,4070,4070,4070,0
20240827,123300,47225085,4070,4070,4070,4070,0
20240827,123200,47225085,4070,4070,4070,4070,0
20240827,123100,47225085,4070,4070,4070,4070,0
20240827,123000,47225085,4070,4065,4070,4065,4
20240827,122900,47208820,4070,4070,4070,4060,120
20240827,122800,46720480,4065,4065,4065,4065,0
20240827,122700,46720480,4065,4065,4065,4065,0
20240827,122600,46720480,4065,4065,4065,4065,0
20240827,122500,46720480,4065,4065,4065,4065,5
20240827,122400,46700155,4080,4080,4080,4080,1
20240827,122300,46696075,4075,4075,4075,4075,0
20240827,122200,46696075,4075,4075,4075,4075,3
20240827,122100,46683850,4080,4080,4080,4080,0
20240827,122000,46683850,4080,4080,4080,4080,0
20240827,121900,46683850,4080,4080,4080,4080,0
20240827,121800,46683850,4080,4080,4080,4080,1
20240827,121700,46679770,4065,4065,4065,4065,0
20240827,121600,46679770,4065,4065,4065,4065,0
20240827,121500,46679770,4065,4065,4065,4065,0
20240827,121400,46679770,4065,4070,4070,4065,41
20240827,121300,46512910,4070,4070,4070,4070,100
20240827,121200,46105910,4070,4070,4070,4070,1
20240827,121100,46101840,4070,4070,4070,4070,0
20240827,121000,46101840,4070,4070,4070,4070,100
20240827,120900,45694840,4070,4070,4070,4070,10
20240827,120800,45654140,4070,4070,4070,4070,6
20240827,120700,45629720,4070,4070,4070,4070,0
20240827,120600,45629720,4070,4070,4070,4070,1
20240827,120500,45625650,4065,4065,4065,4065,4
20240827,120400,45609390,4065,4065,4065,4065,0
20240827,120300,45609390,4065,4065,4065,4065,0
20240827,120200,45609390,4065,4065,4065,4065,30
20240827,120100,45487440,4065,4065,4065,4065,0
20240827,120000,45487440,4065,4065,4065,4065,1
20240827,115900,45483375,4065,4065,4065,4065,0
20240827,115800,45483375,4065,4065,4065,4065,0
20240827,115700,45483375,4065,4065,4065,4065,0
20240827,115600,45483375,4065,4065,4065,4065,10
20240827,115500,45442725,4065,4065,4065,4065,0
20240827,115400,45442725,4065,4065,4065,4065,1
20240827,115300,45438660,4060,4060,4060,4060,0
20240827,115200,45438660,4060,4060,4060,4060,0
20240827,115100,45438660,4060,4060,4060,4060,34
20240827,115000,45300620,4060,4060,4060,4060,0
20240827,114900,45300620,4060,4060,4060,4060,0
20240827,114800,45300620,4060,4060,4060,4060,1
20240827,114700,45296560,4060,4060,4060,4060,0
20240827,114600,45296560,4060,4060,4060,4060,0
20240827,114500,45296560,4060,4060,4060,4060,0
20240827,114400,45296560,4060,4060,4060,4060,0
20240827,114300,45296560,4060,4060,4060,4060,0
20240827,114200,45296560,4060,4060,4060,4060,1
20240827,114100,45292500,4060,4060,4060,4060,0
20240827,114000,45292500,4060,4060,4060,4060,0
20240827,113900,45292500,4060,4060,4060,4060,0
20240827,113800,45292500,4060,4060,4060,4060,5
20240827,113700,45272200,4050,4050,4050,4050,16
20240827,113600,45207400,4060,4060,4060,4060,1
20240827,113500,45203340,4050,4060,4060,4050,127
20240827,113400,44688820,4060,4060,4060,4060,0
20240827,113300,44688820,4060,4060,4060,4060,0
20240827,113200,44688820,4060,4060,4060,4060,2
20240827,113100,44680700,4060,4060,4060,4060,0
20240827,113000,44680700,4060,4060,4060,4060,1
20240827,112900,44676640,4055,4055,4055,4055,0
20240827,112800,44676640,4055,4055,4055,4055,0
20240827,112700,44676640,4055,4055,4055,4055,0
20240827,112600,44676640,4055,4055,4055,4055,82
20240827,112500,44344130,4055,4055,4055,4055,0
20240827,112400,44344130,4055,4055,4055,4055,1
20240827,112300,44340075,4050,4050,4050,4050,3
20240827,112200,44327925,4055,4055,4055,4055,0
20240827,112100,44327925,4055,4055,4055,4055,0
20240827,112000,44327925,4055,4055,4055,4055,0
20240827,111900,44327925,4055,4055,4055,4055,0
20240827,111800,44327925,4055,4055,4055,4055,0
20240827,111700,44327925,4055,4055,4055,4055,0
20240827,111600,44327925,4055,4055,4055,4055,1
20240827,111500,44323870,4055,4055,4055,4055,0
20240827,111400,44323870,4055,4055,4055,4055,0
20240827,111300,44323870,4055,4055,4055,4055,0
20240827,111200,44323870,4055,4055,4055,4055,0
20240827,111100,44323870,4055,4050,4055,4050,17
20240827,111000,44255005,4050,4050,4050,4050,0
20240827,110900,44255005,4050,4050,4050,4050,0
20240827,110800,44255005,4050,4050,4050,4050,0
20240827,110700,44255005,4050,4050,4050,4050,100
20240827,110600,43850005,4050,4050,4050,4050,0
20240827,110500,43850005,4050,4050,4050,4050,0
20240827,110400,43850005,4050,4050,4050,4050,0
20240827,110300,43850005,4050,4050,4050,4050,0
20240827,110200,43850005,4050,4050,4050,4050,0
20240827,110100,43850005,4050,4050,4050,4050,0
20240827,110000,43850005,4050,4050,4050,4050,0
20240827,105900,43850005,4050,4050,4050,4050,0
20240827,105800,43850005,4050,4050,4050,4050,0
20240827,105700,43850005,4050,4055,4055,4050,152
20240827,105600,43234300,4055,4055,4055,4055,9
20240827,105500,43197805,4055,4055,4055,4055,0
20240827,105400,43197805,4055,4055,4055,4055,0
20240827,105300,43197805,4055,4055,4055,4055,2
20240827,105200,43189695,4050,4050,4050,4050,56
20240827,105100,42962895,4055,4055,4055,4055,0
20240827,105000,42962895,4055,4055,4055,4055,46
20240827,104900,42776365,4055,4055,4055,4055,21
20240827,104800,42691210,4055,4055,4055,4055,0
20240827,104700,42691210,4055,4055,4055,4055,0
20240827,104600,42691210,4055,4055,4055,4055,0
20240827,104500,42691210,4055,4055,4055,4055,0
20240827,104400,42691210,4055,4055,4055,4055,100
20240827,104300,42285710,4065,4065,4065,4065,0
20240827,104200,42285710,4065,4065,4065,4065,1
20240827,104100,42281645,4055,4055,4055,4055,1
20240827,104000,42277590,4055,4055,4055,4055,0
20240827,103900,42277590,4055,4055,4055,4055,0
20240827,103800,42277590,4055,4065,4065,4055,418
20240827,103700,40581600,4065,4060,4065,4055,88
20240827,103600,40224390,4055,4055,4055,4055,150
20240827,103500,39616140,4055,4055,4055,4055,17
20240827,103400,39547205,4055,4055,4055,4055,0
20240827,103300,39547205,4055,4055,4055,4055,0
20240827,103200,39547205,4055,4055,4055,4055,2
20240827,103100,39539095,4055,4055,4055,4055,0
20240827,103000,39539095,4055,4055,4055,4055,0
20240827,102900,39539095,4055,4055,4055,4055,1
20240827,102800,39535040,4060,4060,4060,4060,0
20240827,102700,39535040,4060,4060,4060,4060,0
20240827,102600,39535040,4060,4060,4060,4060,0
20240827,102500,39535040,4060,4050,4060,4050,233
20240827,102400,38591190,4050,4060,4060,4050,12
20240827,102300,38542490,4065,4065,4065,4050,20
20240827,102200,38461235,4065,4060,4065,4060,2
20240827,102100,38453110,4055,4070,4070,4055,157
20240827,102000,37816295,4055,4055,4055,4055,19
20240827,101900,37739250,4055,4055,4055,4055,100
20240827,101800,37333750,4070,4070,4070,4070,1
20240827,101700,37329680,4065,4065,4065,4065,0
20240827,101600,37329680,4065,4065,4065,4065,3
20240827,101500,37317485,4065,4065,4065,4065,0
20240827,101400,37317485,4065,4045,4065,4045,4
20240827,101300,37301245,4070,4070,4070,4070,0
20240827,101200,37301245,4070,4070,4070,4070,0
20240827,101100,37301245,4070,4070,4070,4070,0
20240827,101000,37301245,4070,4040,4070,4040,2
20240827,100900,37293135,4070,4070,4070,4070,30
20240827,100800,37171035,4070,4070,4070,4070,0
20240827,100700,37171035,4070,4070,4070,4070,1
20240827,100600,37166965,4075,4075,4075,4075,0
20240827,100500,37166965,4075,4075,4075,4075,1
20240827,100400,37162890,4020,4055,4055,4020,1465
20240827,100300,31256145,4080,4080,4080,4075,20
20240827,100200,31174550,4080,4080,4080,4080,1
20240827,100100,31170470,4050,4050,4050,4050,197
20240827,100000,30372620,4050,4050,4050,4050,0
20240827,095900,30372620,4050,4050,4050,4050,0
20240827,095800,30372620,4050,4050,4050,4050,1
20240827,095700,30368570,4090,4090,4090,4090,1
20240827,095600,30364480,4090,4090,4090,4090,0
20240827,095500,30364480,4090,4090,4090,4090,0
20240827,095400,30364480,4090,4090,4090,4090,1
20240827,095300,30360390,4050,4050,4050,4050,100
20240827,095200,29955390,4050,4070,4070,4050,82
20240827,095100,29622565,4070,4070,4070,4070,35
20240827,095000,29480115,4070,4070,4070,4070,1
20240827,094900,29476045,4110,4110,4110,4110,0
20240827,094800,29476045,4110,4110,4110,4110,1
20240827,094700,29471935,4115,4115,4115,4115,0
20240827,094600,29471935,4115,4115,4115,4115,2
20240827,094500,29463705,4110,4110,4110,4110,74
20240827,094400,29159565,4115,4115,4115,4115,0
20240827,094300,29159565,4115,4115,4115,4115,1
20240827,094200,29155450,4070,4070,4070,4070,0
20240827,094100,29155450,4070,4095,4095,4020,2124
20240827,094000,20535310,4115,4100,4115,4100,89
20240827,093900,20169665,4115,4100,4115,4100,51
20240827,093800,19960550,4100,4100,4100,4100,6
20240827,093700,19935950,4115,4115,4115,4115,6
20240827,093600,19911260,4100,4115,4115,4100,22
20240827,093500,19820815,4115,4115,4115,4115,50
20240827,093400,19615065,4095,4095,4095,4095,0
20240827,093300,19615065,4095,4095,4095,4095,0
20240827,093200,19615065,4095,4095,4095,4095,1
20240827,093100,19610970,4120,4110,4120,4110,4
20240827,093000,19594515,4100,4100,4105,4100,994
20240827,092900,15518615,4100,4105,4105,4100,700
20240827,092800,12647585,4120,4120,4120,4120,0
20240827,092700,12647585,4120,4105,4120,4105,374
20240827,092600,11111565,4105,4105,4105,4105,15
20240827,092500,11049990,4105,4105,4105,4100,1101
20240827,092400,6534880,4105,4105,4105,4105,0
20240827,092300,6534880,4105,4105,4105,4105,52
20240827,092200,6321420,4115,4115,4115,4115,5
20240827,092100,6300845,4105,4105,4105,4105,50
20240827,092000,6095595,4120,4100,4120,4100,11
20240827,091900,6050475,4100,4105,4120,4100,17
20240827,091800,5980725,4105,4105,4105,4105,437
20240827,091700,4186840,4110,4110,4110,4110,250
20240827,091600,3159340,4140,4140,4140,4140,1
20240827,091500,3155200,4115,4120,4120,4115,148
20240827,091400,2546065,4120,4120,4120,4120,11
20240827,091300,2500745,4120,4155,4155,4120,14
20240827,091200,2442935,4150,4130,4150,4130,275
20240827,091100,1307165,4160,4160,4160,4160,0
20240827,091000,1307165,4160,4160,4160,4160,86
20240827,090900,949405,4160,4160,4160,4160,11
20240827,090800,903645,4170,4170,4170,4170,1
20240827,090700,899475,4170,4170,4170,4170,1
20240827,090600,895305,4160,4160,4160,4160,0
20240827,090500,895305,4160,4150,4160,4150,104
20240827,090400,462675,4160,4160,4160,4160,1
20240827,090300,458515,4150,4150,4150,4150,5
20240827,090200,437765,4155,4155,4155,4155,3
20240827,090100,425300,4130,4130,4130,4130,1
20240827,090000,421170,4170,4170,4170,4170,101