KissMeData/318160/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,210500,45548425,3145,3145,3145,3145,1047
20240827,210400,45548425,3145,3145,3145,3145,0
20240827,210300,45548425,3145,3145,3145,3145,0
20240827,210200,45548425,3145,3145,3145,3145,0
20240827,210100,45548425,3145,3145,3145,3145,0
20240827,210000,45548425,3145,3145,3145,3145,0
20240827,205900,45548425,3145,3145,3145,3145,0
20240827,205800,45548425,3145,3145,3145,3145,0
20240827,205700,45548425,3145,3145,3145,3145,0
20240827,205600,45548425,3145,3145,3145,3145,0
20240827,205500,45548425,3145,3145,3145,3145,0
20240827,205400,45548425,3145,3145,3145,3145,0
20240827,205300,45548425,3145,3145,3145,3145,0
20240827,205200,45548425,3145,3145,3145,3145,0
20240827,205100,45548425,3145,3145,3145,3145,0
20240827,205000,45548425,3145,3145,3145,3145,0
20240827,204900,45548425,3145,3145,3145,3145,0
20240827,204800,45548425,3145,3145,3145,3145,0
20240827,204700,45548425,3145,3145,3145,3145,0
20240827,204600,45548425,3145,3145,3145,3145,0
20240827,204500,45548425,3145,3145,3145,3145,0
20240827,204400,45548425,3145,3145,3145,3145,0
20240827,204300,45548425,3145,3145,3145,3145,0
20240827,204200,45548425,3145,3145,3145,3145,0
20240827,204100,45548425,3145,3145,3145,3145,0
20240827,204000,45548425,3145,3145,3145,3145,0
20240827,203900,45548425,3145,3145,3145,3145,0
20240827,203800,45548425,3145,3145,3145,3145,0
20240827,203700,45548425,3145,3145,3145,3145,0
20240827,203600,45548425,3145,3145,3145,3145,0
20240827,203500,45548425,3145,3145,3145,3145,1047
20240827,203400,45548425,3145,3145,3145,3145,0
20240827,203300,45548425,3145,3145,3145,3145,0
20240827,203200,45548425,3145,3145,3145,3145,0
20240827,203100,45548425,3145,3145,3145,3145,0
20240827,203000,45548425,3145,3145,3145,3145,0
20240827,202900,45548425,3145,3145,3145,3145,0
20240827,202800,45548425,3145,3145,3145,3145,0
20240827,202700,45548425,3145,3145,3145,3145,0
20240827,202600,45548425,3145,3145,3145,3145,0
20240827,202500,45548425,3145,3145,3145,3145,0
20240827,202400,45548425,3145,3145,3145,3145,0
20240827,202300,45548425,3145,3145,3145,3145,0
20240827,202200,45548425,3145,3145,3145,3145,0
20240827,202100,45548425,3145,3145,3145,3145,0
20240827,202000,45548425,3145,3145,3145,3145,0
20240827,201900,45548425,3145,3145,3145,3145,0
20240827,201800,45548425,3145,3145,3145,3145,0
20240827,201700,45548425,3145,3145,3145,3145,0
20240827,201600,45548425,3145,3145,3145,3145,0
20240827,201500,45548425,3145,3145,3145,3145,0
20240827,201400,45548425,3145,3145,3145,3145,0
20240827,201300,45548425,3145,3145,3145,3145,0
20240827,201200,45548425,3145,3145,3145,3145,0
20240827,201100,45548425,3145,3145,3145,3145,0
20240827,201000,45548425,3145,3145,3145,3145,0
20240827,200900,45548425,3145,3145,3145,3145,0
20240827,200800,45548425,3145,3145,3145,3145,0
20240827,200700,45548425,3145,3145,3145,3145,0
20240827,200600,45548425,3145,3145,3145,3145,0
20240827,200500,45548425,3145,3145,3145,3145,1047
20240827,200400,45548425,3145,3145,3145,3145,0
20240827,200300,45548425,3145,3145,3145,3145,0
20240827,200200,45548425,3145,3145,3145,3145,0
20240827,200100,45548425,3145,3145,3145,3145,0
20240827,200000,45548425,3145,3145,3145,3145,0
20240827,195900,45548425,3145,3145,3145,3145,0
20240827,195800,45548425,3145,3145,3145,3145,0
20240827,195700,45548425,3145,3145,3145,3145,0
20240827,195600,45548425,3145,3145,3145,3145,0
20240827,195500,45548425,3145,3145,3145,3145,0
20240827,195400,45548425,3145,3145,3145,3145,0
20240827,195300,45548425,3145,3145,3145,3145,0
20240827,195200,45548425,3145,3145,3145,3145,0
20240827,195100,45548425,3145,3145,3145,3145,0
20240827,195000,45548425,3145,3145,3145,3145,0
20240827,194900,45548425,3145,3145,3145,3145,0
20240827,194800,45548425,3145,3145,3145,3145,0
20240827,194700,45548425,3145,3145,3145,3145,0
20240827,194600,45548425,3145,3145,3145,3145,0
20240827,194500,45548425,3145,3145,3145,3145,0
20240827,194400,45548425,3145,3145,3145,3145,0
20240827,194300,45548425,3145,3145,3145,3145,0
20240827,194200,45548425,3145,3145,3145,3145,0
20240827,194100,45548425,3145,3145,3145,3145,0
20240827,194000,45548425,3145,3145,3145,3145,0
20240827,193900,45548425,3145,3145,3145,3145,0
20240827,193800,45548425,3145,3145,3145,3145,0
20240827,193700,45548425,3145,3145,3145,3145,0
20240827,193600,45548425,3145,3145,3145,3145,0
20240827,193500,45548425,3145,3145,3145,3145,1047
20240827,193400,45548425,3145,3145,3145,3145,0
20240827,193300,45548425,3145,3145,3145,3145,0
20240827,193200,45548425,3145,3145,3145,3145,0
20240827,193100,45548425,3145,3145,3145,3145,0
20240827,193000,45548425,3145,3145,3145,3145,0
20240827,192900,45548425,3145,3145,3145,3145,0
20240827,192800,45548425,3145,3145,3145,3145,0
20240827,192700,45548425,3145,3145,3145,3145,0
20240827,192600,45548425,3145,3145,3145,3145,0
20240827,192500,45548425,3145,3145,3145,3145,0
20240827,192400,45548425,3145,3145,3145,3145,0
20240827,192300,45548425,3145,3145,3145,3145,0
20240827,192200,45548425,3145,3145,3145,3145,0
20240827,192100,45548425,3145,3145,3145,3145,0
20240827,192000,45548425,3145,3145,3145,3145,0
20240827,191900,45548425,3145,3145,3145,3145,0
20240827,191800,45548425,3145,3145,3145,3145,0
20240827,191700,45548425,3145,3145,3145,3145,0
20240827,191600,45548425,3145,3145,3145,3145,0
20240827,191500,45548425,3145,3145,3145,3145,0
20240827,191400,45548425,3145,3145,3145,3145,0
20240827,191300,45548425,3145,3145,3145,3145,0
20240827,191200,45548425,3145,3145,3145,3145,0
20240827,191100,45548425,3145,3145,3145,3145,0
20240827,191000,45548425,3145,3145,3145,3145,0
20240827,190900,45548425,3145,3145,3145,3145,0
20240827,190800,45548425,3145,3145,3145,3145,0
20240827,190700,45548425,3145,3145,3145,3145,0
20240827,190600,45548425,3145,3145,3145,3145,0
20240827,190500,45548425,3145,3145,3145,3145,1047
20240827,190400,45548425,3145,3145,3145,3145,0
20240827,190300,45548425,3145,3145,3145,3145,0
20240827,190200,45548425,3145,3145,3145,3145,0
20240827,190100,45548425,3145,3145,3145,3145,0
20240827,190000,45548425,3145,3145,3145,3145,0
20240827,185900,45548425,3145,3145,3145,3145,0
20240827,185800,45548425,3145,3145,3145,3145,0
20240827,185700,45548425,3145,3145,3145,3145,0
20240827,185600,45548425,3145,3145,3145,3145,0
20240827,185500,45548425,3145,3145,3145,3145,0
20240827,185400,45548425,3145,3145,3145,3145,0
20240827,185300,45548425,3145,3145,3145,3145,0
20240827,185200,45548425,3145,3145,3145,3145,0
20240827,185100,45548425,3145,3145,3145,3145,0
20240827,185000,45548425,3145,3145,3145,3145,0
20240827,184900,45548425,3145,3145,3145,3145,0
20240827,184800,45548425,3145,3145,3145,3145,0
20240827,184700,45548425,3145,3145,3145,3145,0
20240827,184600,45548425,3145,3145,3145,3145,0
20240827,184500,45548425,3145,3145,3145,3145,0
20240827,184400,45548425,3145,3145,3145,3145,0
20240827,184300,45548425,3145,3145,3145,3145,0
20240827,184200,45548425,3145,3145,3145,3145,0
20240827,184100,45548425,3145,3145,3145,3145,0
20240827,184000,45548425,3145,3145,3145,3145,0
20240827,183900,45548425,3145,3145,3145,3145,0
20240827,183800,45548425,3145,3145,3145,3145,0
20240827,183700,45548425,3145,3145,3145,3145,0
20240827,183600,45548425,3145,3145,3145,3145,0
20240827,183500,45548425,3145,3145,3145,3145,1047
20240827,183400,45548425,3145,3145,3145,3145,0
20240827,183300,45548425,3145,3145,3145,3145,0
20240827,183200,45548425,3145,3145,3145,3145,0
20240827,183100,45548425,3145,3145,3145,3145,0
20240827,183000,45548425,3145,3145,3145,3145,0
20240827,182900,45548425,3145,3145,3145,3145,0
20240827,182800,45548425,3145,3145,3145,3145,0
20240827,182700,45548425,3145,3145,3145,3145,0
20240827,182600,45548425,3145,3145,3145,3145,0
20240827,182500,45548425,3145,3145,3145,3145,0
20240827,182400,45548425,3145,3145,3145,3145,0
20240827,182300,45548425,3145,3145,3145,3145,0
20240827,182200,45548425,3145,3145,3145,3145,0
20240827,182100,45548425,3145,3145,3145,3145,0
20240827,182000,45548425,3145,3145,3145,3145,0
20240827,181900,45548425,3145,3145,3145,3145,0
20240827,181800,45548425,3145,3145,3145,3145,0
20240827,181700,45548425,3145,3145,3145,3145,0
20240827,181600,45548425,3145,3145,3145,3145,0
20240827,181500,45548425,3145,3145,3145,3145,0
20240827,181400,45548425,3145,3145,3145,3145,0
20240827,181300,45548425,3145,3145,3145,3145,0
20240827,181200,45548425,3145,3145,3145,3145,0
20240827,181100,45548425,3145,3145,3145,3145,0
20240827,181000,45548425,3145,3145,3145,3145,0
20240827,180900,45548425,3145,3145,3145,3145,0
20240827,180800,45548425,3145,3145,3145,3145,0
20240827,180700,45548425,3145,3145,3145,3145,0
20240827,180600,45548425,3145,3145,3145,3145,0
20240827,180500,45548425,3145,3145,3145,3145,1047
20240827,180400,45548425,3145,3145,3145,3145,0
20240827,180300,45548425,3145,3145,3145,3145,0
20240827,180200,45548425,3145,3145,3145,3145,0
20240827,180100,45548425,3145,3145,3145,3145,0
20240827,180000,45548425,3145,3145,3145,3145,0
20240827,175900,45548425,3145,3145,3145,3145,0
20240827,175800,45548425,3145,3145,3145,3145,0
20240827,175700,45548425,3145,3145,3145,3145,0
20240827,175600,45548425,3145,3145,3145,3145,0
20240827,175500,45548425,3145,3145,3145,3145,0
20240827,175400,45548425,3145,3145,3145,3145,0
20240827,175300,45548425,3145,3145,3145,3145,0
20240827,175200,45548425,3145,3145,3145,3145,0
20240827,175100,45548425,3145,3145,3145,3145,0
20240827,175000,45548425,3145,3145,3145,3145,0
20240827,174900,45548425,3145,3145,3145,3145,0
20240827,174800,45548425,3145,3145,3145,3145,0
20240827,174700,45548425,3145,3145,3145,3145,0
20240827,174600,45548425,3145,3145,3145,3145,0
20240827,174500,45548425,3145,3145,3145,3145,0
20240827,174400,45548425,3145,3145,3145,3145,0
20240827,174300,45548425,3145,3145,3145,3145,0
20240827,174200,45548425,3145,3145,3145,3145,0
20240827,174100,45548425,3145,3145,3145,3145,0
20240827,174000,45548425,3145,3145,3145,3145,0
20240827,173900,45548425,3145,3145,3145,3145,0
20240827,173800,45548425,3145,3145,3145,3145,0
20240827,173700,45548425,3145,3145,3145,3145,0
20240827,173600,45548425,3145,3145,3145,3145,0
20240827,173500,45548425,3145,3145,3145,3145,1047
20240827,173400,45548425,3145,3145,3145,3145,0
20240827,173300,45548425,3145,3145,3145,3145,0
20240827,173200,45548425,3145,3145,3145,3145,0
20240827,173100,45548425,3145,3145,3145,3145,0
20240827,173000,45548425,3145,3145,3145,3145,0
20240827,172900,45548425,3145,3145,3145,3145,0
20240827,172800,45548425,3145,3145,3145,3145,0
20240827,172700,45548425,3145,3145,3145,3145,0
20240827,172600,45548425,3145,3145,3145,3145,0
20240827,172500,45548425,3145,3145,3145,3145,0
20240827,172400,45548425,3145,3145,3145,3145,0
20240827,172300,45548425,3145,3145,3145,3145,0
20240827,172200,45548425,3145,3145,3145,3145,0
20240827,172100,45548425,3145,3145,3145,3145,0
20240827,172000,45548425,3145,3145,3145,3145,0
20240827,171900,45548425,3145,3145,3145,3145,0
20240827,171800,45548425,3145,3145,3145,3145,0
20240827,171700,45548425,3145,3145,3145,3145,0
20240827,171600,45548425,3145,3145,3145,3145,0
20240827,171500,45548425,3145,3145,3145,3145,0
20240827,171400,45548425,3145,3145,3145,3145,0
20240827,171300,45548425,3145,3145,3145,3145,0
20240827,171200,45548425,3145,3145,3145,3145,0
20240827,171100,45548425,3145,3145,3145,3145,0
20240827,171000,45548425,3145,3145,3145,3145,0
20240827,170900,45548425,3145,3145,3145,3145,0
20240827,170800,45548425,3145,3145,3145,3145,0
20240827,170700,45548425,3145,3145,3145,3145,0
20240827,170600,45548425,3145,3145,3145,3145,0
20240827,170500,45548425,3145,3145,3145,3145,1047
20240827,170400,45548425,3145,3145,3145,3145,0
20240827,170300,45548425,3145,3145,3145,3145,0
20240827,170200,45548425,3145,3145,3145,3145,0
20240827,170100,45548425,3145,3145,3145,3145,0
20240827,170000,45548425,3145,3145,3145,3145,0
20240827,165900,45548425,3145,3145,3145,3145,0
20240827,165800,45548425,3145,3145,3145,3145,0
20240827,165700,45548425,3145,3145,3145,3145,0
20240827,165600,45548425,3145,3145,3145,3145,0
20240827,165500,45548425,3145,3145,3145,3145,0
20240827,165400,45548425,3145,3145,3145,3145,0
20240827,165300,45548425,3145,3145,3145,3145,0
20240827,165200,45548425,3145,3145,3145,3145,0
20240827,165100,45548425,3145,3145,3145,3145,0
20240827,165000,45548425,3145,3145,3145,3145,0
20240827,164900,45548425,3145,3145,3145,3145,0
20240827,164800,45548425,3145,3145,3145,3145,0
20240827,164700,45548425,3145,3145,3145,3145,0
20240827,164600,45548425,3145,3145,3145,3145,0
20240827,164500,45548425,3145,3145,3145,3145,0
20240827,164400,45548425,3145,3145,3145,3145,0
20240827,164300,45548425,3145,3145,3145,3145,0
20240827,164200,45548425,3145,3145,3145,3145,0
20240827,164100,45548425,3145,3145,3145,3145,0
20240827,164000,45548425,3145,3145,3145,3145,0
20240827,163900,45548425,3145,3145,3145,3145,0
20240827,163800,45548425,3145,3145,3145,3145,0
20240827,163700,45548425,3145,3145,3145,3145,0
20240827,163600,45548425,3145,3145,3145,3145,0
20240827,163500,45548425,3145,3145,3145,3145,1047
20240827,163400,45548425,3145,3145,3145,3145,0
20240827,163300,45548425,3145,3145,3145,3145,0
20240827,163200,45548425,3145,3145,3145,3145,0
20240827,163100,45548425,3145,3145,3145,3145,0
20240827,163000,45548425,3145,3145,3145,3145,0
20240827,162900,45548425,3145,3145,3145,3145,0
20240827,162800,45548425,3145,3145,3145,3145,0
20240827,162700,45548425,3145,3145,3145,3145,0
20240827,162600,45548425,3145,3145,3145,3145,0
20240827,162500,45548425,3145,3145,3145,3145,0
20240827,162400,45548425,3145,3145,3145,3145,0
20240827,162300,45548425,3145,3145,3145,3145,0
20240827,162200,45548425,3145,3145,3145,3145,0
20240827,162100,45548425,3145,3145,3145,3145,0
20240827,162000,45548425,3145,3145,3145,3145,0
20240827,161900,45548425,3145,3145,3145,3145,0
20240827,161800,45548425,3145,3145,3145,3145,0
20240827,161700,45548425,3145,3145,3145,3145,0
20240827,161600,45548425,3145,3145,3145,3145,0
20240827,161500,45548425,3145,3145,3145,3145,0
20240827,161400,45548425,3145,3145,3145,3145,0
20240827,161300,45548425,3145,3145,3145,3145,0
20240827,161200,45548425,3145,3145,3145,3145,0
20240827,161100,45548425,3145,3145,3145,3145,0
20240827,161000,45548425,3145,3145,3145,3145,0
20240827,160900,45548425,3145,3145,3145,3145,0
20240827,160800,45548425,3145,3145,3145,3145,0
20240827,160700,45548425,3145,3145,3145,3145,0
20240827,160600,45548425,3145,3145,3145,3145,0
20240827,160500,45548425,3145,3145,3145,3145,1047
20240827,160400,45548425,3145,3145,3145,3145,0
20240827,160300,45548425,3145,3145,3145,3145,0
20240827,160200,45548425,3145,3145,3145,3145,0
20240827,160100,45548425,3145,3145,3145,3145,0
20240827,160000,45548425,3145,3145,3145,3145,0
20240827,155900,45548425,3145,3145,3145,3145,0
20240827,155800,45548425,3145,3145,3145,3145,0
20240827,155700,45548425,3145,3145,3145,3145,0
20240827,155600,45548425,3145,3145,3145,3145,0
20240827,155500,45548425,3145,3145,3145,3145,0
20240827,155400,45548425,3145,3145,3145,3145,0
20240827,155300,45548425,3145,3145,3145,3145,0
20240827,155200,45548425,3145,3145,3145,3145,0
20240827,155100,45548425,3145,3145,3145,3145,0
20240827,155000,45548425,3145,3145,3145,3145,0
20240827,154900,45548425,3145,3145,3145,3145,0
20240827,154800,45548425,3145,3145,3145,3145,0
20240827,154700,45548425,3145,3145,3145,3145,0
20240827,154600,45548425,3145,3145,3145,3145,0
20240827,154500,45548425,3145,3145,3145,3145,0
20240827,154400,45548425,3145,3145,3145,3145,0
20240827,154300,45548425,3145,3145,3145,3145,0
20240827,154200,45548425,3145,3145,3145,3145,0
20240827,154100,45548425,3145,3145,3145,3145,0
20240827,154000,45548425,3145,3145,3145,3145,0
20240827,153900,45548425,3145,3145,3145,3145,0
20240827,153800,45548425,3145,3145,3145,3145,0
20240827,153700,45548425,3145,3145,3145,3145,0
20240827,153600,45548425,3145,3145,3145,3145,0
20240827,153500,45548425,3145,3145,3145,3145,1047
20240827,153400,45548425,3145,3145,3145,3145,0
20240827,153300,45548425,3145,3145,3145,3145,0
20240827,153200,45548425,3145,3145,3145,3145,0
20240827,153100,45548425,3145,3145,3145,3145,0
20240827,153000,45548425,3145,3145,3145,3145,1047
20240827,152900,42255610,3135,3135,3135,3135,0
20240827,152800,42255610,3135,3135,3135,3135,0
20240827,152700,42255610,3135,3135,3135,3135,0
20240827,152600,42255610,3135,3135,3135,3135,0
20240827,152500,42255610,3135,3135,3135,3135,0
20240827,152400,42255610,3135,3135,3135,3135,0
20240827,152300,42255610,3135,3135,3135,3135,0
20240827,152200,42255610,3135,3135,3135,3135,0
20240827,152100,42255610,3135,3135,3135,3135,0
20240827,152000,42255610,3135,3135,3135,3135,0
20240827,151900,42255610,3135,3135,3135,3135,1
20240827,151800,42252475,3130,3130,3130,3130,0
20240827,151700,42252475,3130,3130,3130,3130,0
20240827,151600,42252475,3130,3130,3130,3130,8
20240827,151500,42227435,3130,3130,3130,3130,0
20240827,151400,42227435,3130,3130,3130,3130,0
20240827,151300,42227435,3130,3130,3130,3130,0
20240827,151200,42227435,3130,3130,3130,3130,0
20240827,151100,42227435,3130,3130,3130,3130,0
20240827,151000,42227435,3130,3130,3130,3130,0
20240827,150900,42227435,3130,3130,3130,3130,0
20240827,150800,42227435,3130,3130,3130,3130,0
20240827,150700,42227435,3130,3130,3130,3130,0
20240827,150600,42227435,3130,3130,3130,3130,0
20240827,150500,42227435,3130,3130,3130,3130,0
20240827,150400,42227435,3130,3130,3130,3130,0
20240827,150300,42227435,3130,3130,3130,3130,0
20240827,150200,42227435,3130,3130,3130,3130,0
20240827,150100,42227435,3130,3130,3130,3130,0
20240827,150000,42227435,3130,3130,3130,3130,0
20240827,145900,42227435,3130,3130,3130,3130,0
20240827,145800,42227435,3130,3130,3130,3130,0
20240827,145700,42227435,3130,3130,3130,3130,0
20240827,145600,42227435,3130,3130,3130,3130,0
20240827,145500,42227435,3130,3130,3130,3130,0
20240827,145400,42227435,3130,3130,3130,3130,800
20240827,145300,39723435,3130,3130,3130,3130,0
20240827,145200,39723435,3130,3135,3135,3130,8
20240827,145100,39698380,3130,3130,3130,3130,143
20240827,145000,39250790,3120,3120,3120,3120,0
20240827,144900,39250790,3120,3125,3125,3120,174
20240827,144800,38707855,3130,3130,3130,3130,0
20240827,144700,38707855,3130,3130,3130,3130,0
20240827,144600,38707855,3130,3130,3130,3130,4
20240827,144500,38695335,3130,3130,3130,3130,1
20240827,144400,38692205,3130,3130,3130,3130,1
20240827,144300,38689075,3120,3120,3120,3120,0
20240827,144200,38689075,3120,3120,3120,3120,0
20240827,144100,38689075,3120,3120,3120,3120,0
20240827,144000,38689075,3120,3120,3120,3120,0
20240827,143900,38689075,3120,3120,3120,3120,1
20240827,143800,38685955,3120,3120,3120,3120,0
20240827,143700,38685955,3120,3120,3120,3120,0
20240827,143600,38685955,3120,3120,3120,3120,0
20240827,143500,38685955,3120,3120,3120,3120,0
20240827,143400,38685955,3120,3120,3120,3120,0
20240827,143300,38685955,3120,3120,3120,3120,0
20240827,143200,38685955,3120,3120,3120,3120,0
20240827,143100,38685955,3120,3120,3120,3120,1
20240827,143000,38682835,3120,3120,3120,3120,0
20240827,142900,38682835,3120,3120,3120,3120,0
20240827,142800,38682835,3120,3120,3120,3120,2
20240827,142700,38676595,3130,3130,3130,3130,0
20240827,142600,38676595,3130,3130,3130,3130,0
20240827,142500,38676595,3130,3120,3130,3120,2
20240827,142400,38670345,3130,3130,3130,3130,0
20240827,142300,38670345,3130,3130,3130,3130,0
20240827,142200,38670345,3130,3130,3130,3130,0
20240827,142100,38670345,3130,3130,3130,3130,10
20240827,142000,38639045,3130,3130,3130,3130,0
20240827,141900,38639045,3130,3130,3130,3130,0
20240827,141800,38639045,3130,3130,3130,3130,159
20240827,141700,38141375,3130,3130,3130,3130,0
20240827,141600,38141375,3130,3130,3130,3130,0
20240827,141500,38141375,3130,3130,3130,3130,0
20240827,141400,38141375,3130,3130,3130,3130,0
20240827,141300,38141375,3130,3130,3130,3130,0
20240827,141200,38141375,3130,3130,3130,3130,0
20240827,141100,38141375,3130,3130,3130,3130,0
20240827,141000,38141375,3130,3130,3130,3130,0
20240827,140900,38141375,3130,3130,3130,3130,0
20240827,140800,38141375,3130,3130,3130,3130,0
20240827,140700,38141375,3130,3130,3130,3130,0
20240827,140600,38141375,3130,3130,3130,3130,0
20240827,140500,38141375,3130,3130,3130,3130,0
20240827,140400,38141375,3130,3130,3130,3130,0
20240827,140300,38141375,3130,3130,3130,3130,0
20240827,140200,38141375,3130,3130,3130,3130,0
20240827,140100,38141375,3130,3130,3130,3130,0
20240827,140000,38141375,3130,3130,3130,3130,0
20240827,135900,38141375,3130,3130,3130,3130,0
20240827,135800,38141375,3130,3130,3130,3130,0
20240827,135700,38141375,3130,3130,3130,3130,0
20240827,135600,38141375,3130,3130,3130,3130,0
20240827,135500,38141375,3130,3130,3130,3130,0
20240827,135400,38141375,3130,3130,3130,3130,159
20240827,135300,37643705,3130,3130,3130,3130,0
20240827,135200,37643705,3130,3130,3130,3130,0
20240827,135100,37643705,3130,3130,3130,3130,0
20240827,135000,37643705,3130,3130,3130,3130,0
20240827,134900,37643705,3130,3130,3130,3130,0
20240827,134800,37643705,3130,3130,3130,3130,0
20240827,134700,37643705,3130,3130,3130,3130,0
20240827,134600,37643705,3130,3130,3130,3130,0
20240827,134500,37643705,3130,3130,3130,3130,0
20240827,134400,37643705,3130,3130,3130,3130,0
20240827,134300,37643705,3130,3130,3130,3130,0
20240827,134200,37643705,3130,3130,3130,3130,0
20240827,134100,37643705,3130,3130,3130,3130,0
20240827,134000,37643705,3130,3130,3130,3130,0
20240827,133900,37643705,3130,3130,3130,3130,0
20240827,133800,37643705,3130,3130,3130,3130,0
20240827,133700,37643705,3130,3130,3130,3130,0
20240827,133600,37643705,3130,3130,3130,3130,0
20240827,133500,37643705,3130,3130,3130,3130,0
20240827,133400,37643705,3130,3130,3130,3130,0
20240827,133300,37643705,3130,3130,3130,3130,0
20240827,133200,37643705,3130,3130,3130,3130,0
20240827,133100,37643705,3130,3130,3130,3130,0
20240827,133000,37643705,3130,3130,3130,3130,0
20240827,132900,37643705,3130,3130,3130,3130,0
20240827,132800,37643705,3130,3130,3130,3130,0
20240827,132700,37643705,3130,3130,3130,3130,0
20240827,132600,37643705,3130,3130,3130,3130,0
20240827,132500,37643705,3130,3130,3130,3130,0
20240827,132400,37643705,3130,3130,3130,3130,0
20240827,132300,37643705,3130,3130,3130,3130,0
20240827,132200,37643705,3130,3130,3130,3130,0
20240827,132100,37643705,3130,3130,3130,3130,0
20240827,132000,37643705,3130,3130,3130,3130,0
20240827,131900,37643705,3130,3130,3130,3130,0
20240827,131800,37643705,3130,3130,3130,3130,0
20240827,131700,37643705,3130,3130,3130,3130,0
20240827,131600,37643705,3130,3130,3130,3130,0
20240827,131500,37643705,3130,3130,3130,3130,0
20240827,131400,37643705,3130,3130,3130,3130,102
20240827,131300,37324445,3120,3120,3120,3120,0
20240827,131200,37324445,3120,3120,3120,3120,0
20240827,131100,37324445,3120,3120,3120,3120,0
20240827,131000,37324445,3120,3120,3120,3120,0
20240827,130900,37324445,3120,3120,3120,3120,0
20240827,130800,37324445,3120,3120,3120,3120,0
20240827,130700,37324445,3120,3120,3120,3120,0
20240827,130600,37324445,3120,3120,3120,3120,0
20240827,130500,37324445,3120,3120,3120,3120,0
20240827,130400,37324445,3120,3120,3120,3120,0
20240827,130300,37324445,3120,3120,3120,3120,0
20240827,130200,37324445,3120,3120,3120,3120,0
20240827,130100,37324445,3120,3120,3120,3120,58
20240827,130000,37143485,3115,3115,3115,3115,0
20240827,125900,37143485,3115,3120,3120,3115,200
20240827,125800,36519595,3120,3120,3120,3120,57
20240827,125700,36341755,3140,3140,3140,3140,0
20240827,125600,36341755,3140,3140,3140,3140,0
20240827,125500,36341755,3140,3140,3140,3140,0
20240827,125400,36341755,3140,3140,3140,3140,0
20240827,125300,36341755,3140,3140,3140,3140,0
20240827,125200,36341755,3140,3140,3140,3140,0
20240827,125100,36341755,3140,3140,3140,3140,0
20240827,125000,36341755,3140,3140,3140,3140,0
20240827,124900,36341755,3140,3140,3140,3140,0
20240827,124800,36341755,3140,3140,3140,3140,0
20240827,124700,36341755,3140,3140,3140,3140,0
20240827,124600,36341755,3140,3140,3140,3140,0
20240827,124500,36341755,3140,3140,3140,3140,0
20240827,124400,36341755,3140,3140,3140,3140,0
20240827,124300,36341755,3140,3140,3140,3140,0
20240827,124200,36341755,3140,3140,3140,3140,0
20240827,124100,36341755,3140,3140,3140,3140,0
20240827,124000,36341755,3140,3140,3140,3140,0
20240827,123900,36341755,3140,3140,3140,3140,0
20240827,123800,36341755,3140,3140,3140,3140,0
20240827,123700,36341755,3140,3140,3140,3140,0
20240827,123600,36341755,3140,3140,3140,3140,0
20240827,123500,36341755,3140,3140,3140,3140,0
20240827,123400,36341755,3140,3140,3140,3140,0
20240827,123300,36341755,3140,3140,3140,3140,0
20240827,123200,36341755,3140,3140,3140,3140,0
20240827,123100,36341755,3140,3140,3140,3140,0
20240827,123000,36341755,3140,3140,3140,3140,0
20240827,122900,36341755,3140,3140,3140,3140,0
20240827,122800,36341755,3140,3140,3140,3140,0
20240827,122700,36341755,3140,3140,3140,3140,0
20240827,122600,36341755,3140,3140,3140,3140,0
20240827,122500,36341755,3140,3140,3140,3140,0
20240827,122400,36341755,3140,3140,3140,3140,0
20240827,122300,36341755,3140,3140,3140,3140,0
20240827,122200,36341755,3140,3140,3140,3140,0
20240827,122100,36341755,3140,3140,3140,3140,0
20240827,122000,36341755,3140,3140,3140,3140,0
20240827,121900,36341755,3140,3140,3140,3140,0
20240827,121800,36341755,3140,3140,3140,3140,0
20240827,121700,36341755,3140,3140,3140,3140,0
20240827,121600,36341755,3140,3140,3140,3140,0
20240827,121500,36341755,3140,3140,3140,3140,0
20240827,121400,36341755,3140,3140,3140,3140,0
20240827,121300,36341755,3140,3140,3140,3140,0
20240827,121200,36341755,3140,3140,3140,3140,0
20240827,121100,36341755,3140,3140,3140,3140,0
20240827,121000,36341755,3140,3140,3140,3140,0
20240827,120900,36341755,3140,3140,3140,3140,0
20240827,120800,36341755,3140,3140,3140,3140,0
20240827,120700,36341755,3140,3140,3140,3140,0
20240827,120600,36341755,3140,3140,3140,3140,0
20240827,120500,36341755,3140,3140,3140,3140,0
20240827,120400,36341755,3140,3140,3140,3140,0
20240827,120300,36341755,3140,3140,3140,3140,0
20240827,120200,36341755,3140,3140,3140,3140,0
20240827,120100,36341755,3140,3140,3140,3140,0
20240827,120000,36341755,3140,3140,3140,3140,0
20240827,115900,36341755,3140,3140,3140,3140,0
20240827,115800,36341755,3140,3140,3140,3140,0
20240827,115700,36341755,3140,3140,3140,3140,0
20240827,115600,36341755,3140,3140,3140,3140,0
20240827,115500,36341755,3140,3140,3140,3140,0
20240827,115400,36341755,3140,3140,3140,3140,0
20240827,115300,36341755,3140,3140,3140,3140,0
20240827,115200,36341755,3140,3140,3140,3140,1
20240827,115100,36338615,3145,3145,3145,3145,0
20240827,115000,36338615,3145,3145,3145,3145,9
20240827,114900,36310310,3140,3140,3140,3140,1
20240827,114800,36307170,3140,3140,3140,3140,0
20240827,114700,36307170,3140,3140,3140,3140,1
20240827,114600,36304030,3145,3145,3145,3145,0
20240827,114500,36304030,3145,3145,3145,3145,0
20240827,114400,36304030,3145,3145,3145,3145,0
20240827,114300,36304030,3145,3140,3145,3140,10
20240827,114200,36272615,3145,3145,3145,3145,0
20240827,114100,36272615,3145,3145,3145,3145,0
20240827,114000,36272615,3145,3145,3145,3145,0
20240827,113900,36272615,3145,3145,3145,3145,0
20240827,113800,36272615,3145,3145,3145,3145,159
20240827,113700,35772560,3140,3140,3140,3140,0
20240827,113600,35772560,3140,3140,3140,3140,0
20240827,113500,35772560,3140,3140,3140,3140,0
20240827,113400,35772560,3140,3140,3140,3140,0
20240827,113300,35772560,3140,3140,3140,3140,318
20240827,113200,34774040,3140,3140,3140,3140,0
20240827,113100,34774040,3140,3140,3140,3140,0
20240827,113000,34774040,3140,3140,3140,3140,0
20240827,112900,34774040,3140,3140,3140,3140,0
20240827,112800,34774040,3140,3140,3140,3140,0
20240827,112700,34774040,3140,3140,3140,3140,0
20240827,112600,34774040,3140,3140,3140,3140,0
20240827,112500,34774040,3140,3140,3140,3140,0
20240827,112400,34774040,3140,3140,3140,3140,0
20240827,112300,34774040,3140,3140,3140,3140,0
20240827,112200,34774040,3140,3140,3140,3140,0
20240827,112100,34774040,3140,3140,3140,3140,0
20240827,112000,34774040,3140,3140,3140,3140,0
20240827,111900,34774040,3140,3140,3140,3140,0
20240827,111800,34774040,3140,3140,3140,3140,0
20240827,111700,34774040,3140,3140,3140,3140,61
20240827,111600,34582500,3140,3140,3140,3140,0
20240827,111500,34582500,3140,3120,3140,3120,481
20240827,111400,33074025,3105,3105,3105,3105,82
20240827,111300,32819415,3105,3105,3105,3105,7
20240827,111200,32797680,3105,3105,3105,3105,0
20240827,111100,32797680,3105,3105,3105,3105,0
20240827,111000,32797680,3105,3105,3105,3105,0
20240827,110900,32797680,3105,3105,3105,3105,0
20240827,110800,32797680,3105,3105,3105,3105,0
20240827,110700,32797680,3105,3105,3105,3105,0
20240827,110600,32797680,3105,3105,3105,3105,0
20240827,110500,32797680,3105,3105,3105,3105,0
20240827,110400,32797680,3105,3105,3105,3105,0
20240827,110300,32797680,3105,3105,3105,3105,0
20240827,110200,32797680,3105,3105,3105,3105,0
20240827,110100,32797680,3105,3105,3105,3105,0
20240827,110000,32797680,3105,3105,3105,3105,0
20240827,105900,32797680,3105,3105,3105,3105,0
20240827,105800,32797680,3105,3105,3105,3105,0
20240827,105700,32797680,3105,3105,3105,3105,0
20240827,105600,32797680,3105,3105,3105,3105,0
20240827,105500,32797680,3105,3105,3105,3105,0
20240827,105400,32797680,3105,3105,3105,3105,0
20240827,105300,32797680,3105,3105,3105,3105,0
20240827,105200,32797680,3105,3105,3105,3105,0
20240827,105100,32797680,3105,3105,3105,3105,0
20240827,105000,32797680,3105,3105,3105,3105,0
20240827,104900,32797680,3105,3105,3105,3105,0
20240827,104800,32797680,3105,3105,3105,3105,0
20240827,104700,32797680,3105,3105,3105,3105,0
20240827,104600,32797680,3105,3105,3105,3105,0
20240827,104500,32797680,3105,3105,3105,3105,0
20240827,104400,32797680,3105,3105,3105,3105,0
20240827,104300,32797680,3105,3105,3105,3105,0
20240827,104200,32797680,3105,3105,3105,3105,0
20240827,104100,32797680,3105,3105,3105,3105,0
20240827,104000,32797680,3105,3105,3105,3105,0
20240827,103900,32797680,3105,3105,3105,3105,0
20240827,103800,32797680,3105,3105,3105,3105,0
20240827,103700,32797680,3105,3105,3105,3105,0
20240827,103600,32797680,3105,3105,3105,3105,0
20240827,103500,32797680,3105,3105,3105,3105,0
20240827,103400,32797680,3105,3105,3105,3105,0
20240827,103300,32797680,3105,3105,3105,3105,0
20240827,103200,32797680,3105,3105,3105,3105,0
20240827,103100,32797680,3105,3105,3105,3105,0
20240827,103000,32797680,3105,3105,3105,3105,0
20240827,102900,32797680,3105,3105,3105,3105,0
20240827,102800,32797680,3105,3105,3105,3105,0
20240827,102700,32797680,3105,3105,3105,3105,0
20240827,102600,32797680,3105,3105,3105,3105,0
20240827,102500,32797680,3105,3105,3105,3105,0
20240827,102400,32797680,3105,3105,3105,3105,0
20240827,102300,32797680,3105,3105,3105,3105,0
20240827,102200,32797680,3105,3105,3105,3105,0
20240827,102100,32797680,3105,3105,3105,3105,0
20240827,102000,32797680,3105,3105,3105,3105,1
20240827,101900,32794575,3105,3105,3105,3105,3
20240827,101800,32785260,3100,3100,3100,3100,0
20240827,101700,32785260,3100,3100,3100,3100,0
20240827,101600,32785260,3100,3100,3100,3100,0
20240827,101500,32785260,3100,3100,3100,3100,0
20240827,101400,32785260,3100,3100,3100,3100,0
20240827,101300,32785260,3100,3100,3100,3100,0
20240827,101200,32785260,3100,3105,3105,3100,101
20240827,101100,32472155,3105,3105,3105,3105,0
20240827,101000,32472155,3105,3105,3105,3105,0
20240827,100900,32472155,3105,3080,3105,3080,2
20240827,100800,32465970,3085,3085,3085,3085,0
20240827,100700,32465970,3085,3085,3085,3085,393
20240827,100600,31253565,3080,3080,3080,3080,0
20240827,100500,31253565,3080,3080,3080,3080,0
20240827,100400,31253565,3080,3080,3080,3080,531
20240827,100300,29618085,3085,3085,3085,3085,0
20240827,100200,29618085,3085,3085,3085,3085,53
20240827,100100,29454580,3080,3080,3080,3080,0
20240827,100000,29454580,3080,3080,3080,3080,0
20240827,095900,29454580,3080,3080,3080,3080,0
20240827,095800,29454580,3080,3080,3080,3080,0
20240827,095700,29454580,3080,3080,3080,3080,0
20240827,095600,29454580,3080,3085,3085,3080,1600
20240827,095500,24525475,3085,3095,3095,3085,300
20240827,095400,23599380,3080,3080,3080,3080,0
20240827,095300,23599380,3080,3100,3100,3080,2000
20240827,095200,17427480,3110,3110,3110,3110,0
20240827,095100,17427480,3110,3110,3110,3110,0
20240827,095000,17427480,3110,3110,3110,3110,0
20240827,094900,17427480,3110,3110,3110,3110,0
20240827,094800,17427480,3110,3110,3110,3110,0
20240827,094700,17427480,3110,3110,3110,3110,0
20240827,094600,17427480,3110,3110,3110,3110,0
20240827,094500,17427480,3110,3110,3110,3110,0
20240827,094400,17427480,3110,3110,3110,3110,0
20240827,094300,17427480,3110,3110,3110,3110,21
20240827,094200,17362170,3110,3110,3110,3110,0
20240827,094100,17362170,3110,3110,3110,3110,0
20240827,094000,17362170,3110,3105,3110,3105,74
20240827,093900,17132335,3105,3090,3105,3090,57
20240827,093800,16956100,3105,3105,3105,3105,0
20240827,093700,16956100,3105,3105,3105,3105,0
20240827,093600,16956100,3105,3105,3105,3105,0
20240827,093500,16956100,3105,3105,3105,3105,0
20240827,093400,16956100,3105,3105,3105,3105,0
20240827,093300,16956100,3105,3105,3105,3105,0
20240827,093200,16956100,3105,3105,3105,3105,0
20240827,093100,16956100,3105,3105,3105,3105,0
20240827,093000,16956100,3105,3085,3105,3085,2
20240827,092900,16949910,3085,3085,3085,3085,0
20240827,092800,16949910,3085,3085,3085,3085,0
20240827,092700,16949910,3085,3085,3085,3085,0
20240827,092600,16949910,3085,3085,3085,3085,77
20240827,092500,16712365,3080,3080,3080,3080,0
20240827,092400,16712365,3080,3080,3080,3080,0
20240827,092300,16712365,3080,3080,3080,3080,0
20240827,092200,16712365,3080,3080,3080,3080,0
20240827,092100,16712365,3080,3080,3080,3080,0
20240827,092000,16712365,3080,3080,3080,3080,0
20240827,091900,16712365,3080,3080,3080,3080,0
20240827,091800,16712365,3080,3080,3080,3080,0
20240827,091700,16712365,3080,3095,3095,3080,760
20240827,091600,14360195,3095,3095,3095,3095,0
20240827,091500,14360195,3095,3100,3100,3095,330
20240827,091400,13338555,3100,3100,3100,3100,0
20240827,091300,13338555,3100,3100,3100,3100,0
20240827,091200,13338555,3100,3100,3100,3100,0
20240827,091100,13338555,3100,3100,3100,3100,0
20240827,091000,13338555,3100,3100,3100,3100,2520
20240827,090900,5526555,3100,3100,3100,3100,300
20240827,090800,4596555,3095,3095,3095,3095,1
20240827,090700,4593460,3100,3100,3100,3100,3
20240827,090600,4584160,3075,3075,3075,3075,0
20240827,090500,4584160,3075,3075,3075,3075,20
20240827,090400,4522660,3100,3100,3100,3100,0
20240827,090300,4522660,3100,3100,3100,3100,0
20240827,090200,4522660,3100,3100,3100,3100,80
20240827,090100,4274660,3100,3100,3100,3100,0
20240827,090000,4274660,3100,3100,3100,3070,1379