KissMeData/355150/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,211300,413575190,9150,9150,9150,9150,270
20240827,211200,413575190,9150,9150,9150,9150,0
20240827,211100,413575190,9150,9150,9150,9150,0
20240827,211000,413575190,9150,9150,9150,9150,0
20240827,210900,413575190,9150,9150,9150,9150,0
20240827,210800,413575190,9150,9150,9150,9150,0
20240827,210700,413575190,9150,9150,9150,9150,0
20240827,210600,413575190,9150,9150,9150,9150,0
20240827,210500,413575190,9150,9150,9150,9150,0
20240827,210400,413575190,9150,9150,9150,9150,0
20240827,210300,413575190,9150,9150,9150,9150,0
20240827,210200,413575190,9150,9150,9150,9150,0
20240827,210100,413575190,9150,9150,9150,9150,0
20240827,210000,413575190,9150,9150,9150,9150,0
20240827,205900,413575190,9150,9150,9150,9150,0
20240827,205800,413575190,9150,9150,9150,9150,0
20240827,205700,413575190,9150,9150,9150,9150,0
20240827,205600,413575190,9150,9150,9150,9150,0
20240827,205500,413575190,9150,9150,9150,9150,0
20240827,205400,413575190,9150,9150,9150,9150,0
20240827,205300,413575190,9150,9150,9150,9150,0
20240827,205200,413575190,9150,9150,9150,9150,0
20240827,205100,413575190,9150,9150,9150,9150,0
20240827,205000,413575190,9150,9150,9150,9150,0
20240827,204900,413575190,9150,9150,9150,9150,0
20240827,204800,413575190,9150,9150,9150,9150,0
20240827,204700,413575190,9150,9150,9150,9150,0
20240827,204600,413575190,9150,9150,9150,9150,0
20240827,204500,413575190,9150,9150,9150,9150,0
20240827,204400,413575190,9150,9150,9150,9150,0
20240827,204300,413575190,9150,9150,9150,9150,270
20240827,204200,413575190,9150,9150,9150,9150,0
20240827,204100,413575190,9150,9150,9150,9150,0
20240827,204000,413575190,9150,9150,9150,9150,0
20240827,203900,413575190,9150,9150,9150,9150,0
20240827,203800,413575190,9150,9150,9150,9150,0
20240827,203700,413575190,9150,9150,9150,9150,0
20240827,203600,413575190,9150,9150,9150,9150,0
20240827,203500,413575190,9150,9150,9150,9150,0
20240827,203400,413575190,9150,9150,9150,9150,0
20240827,203300,413575190,9150,9150,9150,9150,0
20240827,203200,413575190,9150,9150,9150,9150,0
20240827,203100,413575190,9150,9150,9150,9150,0
20240827,203000,413575190,9150,9150,9150,9150,0
20240827,202900,413575190,9150,9150,9150,9150,0
20240827,202800,413575190,9150,9150,9150,9150,0
20240827,202700,413575190,9150,9150,9150,9150,0
20240827,202600,413575190,9150,9150,9150,9150,0
20240827,202500,413575190,9150,9150,9150,9150,0
20240827,202400,413575190,9150,9150,9150,9150,0
20240827,202300,413575190,9150,9150,9150,9150,0
20240827,202200,413575190,9150,9150,9150,9150,0
20240827,202100,413575190,9150,9150,9150,9150,0
20240827,202000,413575190,9150,9150,9150,9150,0
20240827,201900,413575190,9150,9150,9150,9150,0
20240827,201800,413575190,9150,9150,9150,9150,0
20240827,201700,413575190,9150,9150,9150,9150,0
20240827,201600,413575190,9150,9150,9150,9150,0
20240827,201500,413575190,9150,9150,9150,9150,0
20240827,201400,413575190,9150,9150,9150,9150,0
20240827,201300,413575190,9150,9150,9150,9150,270
20240827,201200,413575190,9150,9150,9150,9150,0
20240827,201100,413575190,9150,9150,9150,9150,0
20240827,201000,413575190,9150,9150,9150,9150,0
20240827,200900,413575190,9150,9150,9150,9150,0
20240827,200800,413575190,9150,9150,9150,9150,0
20240827,200700,413575190,9150,9150,9150,9150,0
20240827,200600,413575190,9150,9150,9150,9150,0
20240827,200500,413575190,9150,9150,9150,9150,0
20240827,200400,413575190,9150,9150,9150,9150,0
20240827,200300,413575190,9150,9150,9150,9150,0
20240827,200200,413575190,9150,9150,9150,9150,0
20240827,200100,413575190,9150,9150,9150,9150,0
20240827,200000,413575190,9150,9150,9150,9150,0
20240827,195900,413575190,9150,9150,9150,9150,0
20240827,195800,413575190,9150,9150,9150,9150,0
20240827,195700,413575190,9150,9150,9150,9150,0
20240827,195600,413575190,9150,9150,9150,9150,0
20240827,195500,413575190,9150,9150,9150,9150,0
20240827,195400,413575190,9150,9150,9150,9150,0
20240827,195300,413575190,9150,9150,9150,9150,0
20240827,195200,413575190,9150,9150,9150,9150,0
20240827,195100,413575190,9150,9150,9150,9150,0
20240827,195000,413575190,9150,9150,9150,9150,0
20240827,194900,413575190,9150,9150,9150,9150,0
20240827,194800,413575190,9150,9150,9150,9150,0
20240827,194700,413575190,9150,9150,9150,9150,0
20240827,194600,413575190,9150,9150,9150,9150,0
20240827,194500,413575190,9150,9150,9150,9150,0
20240827,194400,413575190,9150,9150,9150,9150,0
20240827,194300,413575190,9150,9150,9150,9150,270
20240827,194200,413575190,9150,9150,9150,9150,0
20240827,194100,413575190,9150,9150,9150,9150,0
20240827,194000,413575190,9150,9150,9150,9150,0
20240827,193900,413575190,9150,9150,9150,9150,0
20240827,193800,413575190,9150,9150,9150,9150,0
20240827,193700,413575190,9150,9150,9150,9150,0
20240827,193600,413575190,9150,9150,9150,9150,0
20240827,193500,413575190,9150,9150,9150,9150,0
20240827,193400,413575190,9150,9150,9150,9150,0
20240827,193300,413575190,9150,9150,9150,9150,0
20240827,193200,413575190,9150,9150,9150,9150,0
20240827,193100,413575190,9150,9150,9150,9150,0
20240827,193000,413575190,9150,9150,9150,9150,0
20240827,192900,413575190,9150,9150,9150,9150,0
20240827,192800,413575190,9150,9150,9150,9150,0
20240827,192700,413575190,9150,9150,9150,9150,0
20240827,192600,413575190,9150,9150,9150,9150,0
20240827,192500,413575190,9150,9150,9150,9150,0
20240827,192400,413575190,9150,9150,9150,9150,0
20240827,192300,413575190,9150,9150,9150,9150,0
20240827,192200,413575190,9150,9150,9150,9150,0
20240827,192100,413575190,9150,9150,9150,9150,0
20240827,192000,413575190,9150,9150,9150,9150,0
20240827,191900,413575190,9150,9150,9150,9150,0
20240827,191800,413575190,9150,9150,9150,9150,0
20240827,191700,413575190,9150,9150,9150,9150,0
20240827,191600,413575190,9150,9150,9150,9150,0
20240827,191500,413575190,9150,9150,9150,9150,0
20240827,191400,413575190,9150,9150,9150,9150,0
20240827,191300,413575190,9150,9150,9150,9150,270
20240827,191200,413575190,9150,9150,9150,9150,0
20240827,191100,413575190,9150,9150,9150,9150,0
20240827,191000,413575190,9150,9150,9150,9150,0
20240827,190900,413575190,9150,9150,9150,9150,0
20240827,190800,413575190,9150,9150,9150,9150,0
20240827,190700,413575190,9150,9150,9150,9150,0
20240827,190600,413575190,9150,9150,9150,9150,0
20240827,190500,413575190,9150,9150,9150,9150,0
20240827,190400,413575190,9150,9150,9150,9150,0
20240827,190300,413575190,9150,9150,9150,9150,0
20240827,190200,413575190,9150,9150,9150,9150,0
20240827,190100,413575190,9150,9150,9150,9150,0
20240827,190000,413575190,9150,9150,9150,9150,0
20240827,185900,413575190,9150,9150,9150,9150,0
20240827,185800,413575190,9150,9150,9150,9150,0
20240827,185700,413575190,9150,9150,9150,9150,0
20240827,185600,413575190,9150,9150,9150,9150,0
20240827,185500,413575190,9150,9150,9150,9150,0
20240827,185400,413575190,9150,9150,9150,9150,0
20240827,185300,413575190,9150,9150,9150,9150,0
20240827,185200,413575190,9150,9150,9150,9150,0
20240827,185100,413575190,9150,9150,9150,9150,0
20240827,185000,413575190,9150,9150,9150,9150,0
20240827,184900,413575190,9150,9150,9150,9150,0
20240827,184800,413575190,9150,9150,9150,9150,0
20240827,184700,413575190,9150,9150,9150,9150,0
20240827,184600,413575190,9150,9150,9150,9150,0
20240827,184500,413575190,9150,9150,9150,9150,0
20240827,184400,413575190,9150,9150,9150,9150,0
20240827,184300,413575190,9150,9150,9150,9150,270
20240827,184200,413575190,9150,9150,9150,9150,0
20240827,184100,413575190,9150,9150,9150,9150,0
20240827,184000,413575190,9150,9150,9150,9150,0
20240827,183900,413575190,9150,9150,9150,9150,0
20240827,183800,413575190,9150,9150,9150,9150,0
20240827,183700,413575190,9150,9150,9150,9150,0
20240827,183600,413575190,9150,9150,9150,9150,0
20240827,183500,413575190,9150,9150,9150,9150,0
20240827,183400,413575190,9150,9150,9150,9150,0
20240827,183300,413575190,9150,9150,9150,9150,0
20240827,183200,413575190,9150,9150,9150,9150,0
20240827,183100,413575190,9150,9150,9150,9150,0
20240827,183000,413575190,9150,9150,9150,9150,0
20240827,182900,413575190,9150,9150,9150,9150,0
20240827,182800,413575190,9150,9150,9150,9150,0
20240827,182700,413575190,9150,9150,9150,9150,0
20240827,182600,413575190,9150,9150,9150,9150,0
20240827,182500,413575190,9150,9150,9150,9150,0
20240827,182400,413575190,9150,9150,9150,9150,0
20240827,182300,413575190,9150,9150,9150,9150,0
20240827,182200,413575190,9150,9150,9150,9150,0
20240827,182100,413575190,9150,9150,9150,9150,0
20240827,182000,413575190,9150,9150,9150,9150,0
20240827,181900,413575190,9150,9150,9150,9150,0
20240827,181800,413575190,9150,9150,9150,9150,0
20240827,181700,413575190,9150,9150,9150,9150,0
20240827,181600,413575190,9150,9150,9150,9150,0
20240827,181500,413575190,9150,9150,9150,9150,0
20240827,181400,413575190,9150,9150,9150,9150,0
20240827,181300,413575190,9150,9150,9150,9150,270
20240827,181200,413575190,9150,9150,9150,9150,0
20240827,181100,413575190,9150,9150,9150,9150,0
20240827,181000,413575190,9150,9150,9150,9150,0
20240827,180900,413575190,9150,9150,9150,9150,0
20240827,180800,413575190,9150,9150,9150,9150,0
20240827,180700,413575190,9150,9150,9150,9150,0
20240827,180600,413575190,9150,9150,9150,9150,0
20240827,180500,413575190,9150,9150,9150,9150,0
20240827,180400,413575190,9150,9150,9150,9150,0
20240827,180300,413575190,9150,9150,9150,9150,0
20240827,180200,413575190,9150,9150,9150,9150,0
20240827,180100,413575190,9150,9150,9150,9150,0
20240827,180000,413575190,9150,9150,9150,9150,0
20240827,175900,413575190,9150,9150,9150,9150,0
20240827,175800,413575190,9150,9150,9150,9150,0
20240827,175700,413575190,9150,9150,9150,9150,0
20240827,175600,413575190,9150,9150,9150,9150,0
20240827,175500,413575190,9150,9150,9150,9150,0
20240827,175400,413575190,9150,9150,9150,9150,0
20240827,175300,413575190,9150,9150,9150,9150,0
20240827,175200,413575190,9150,9150,9150,9150,0
20240827,175100,413575190,9150,9150,9150,9150,0
20240827,175000,413575190,9150,9150,9150,9150,0
20240827,174900,413575190,9150,9150,9150,9150,0
20240827,174800,413575190,9150,9150,9150,9150,0
20240827,174700,413575190,9150,9150,9150,9150,0
20240827,174600,413575190,9150,9150,9150,9150,0
20240827,174500,413575190,9150,9150,9150,9150,0
20240827,174400,413575190,9150,9150,9150,9150,0
20240827,174300,413575190,9150,9150,9150,9150,270
20240827,174200,413575190,9150,9150,9150,9150,0
20240827,174100,413575190,9150,9150,9150,9150,0
20240827,174000,413575190,9150,9150,9150,9150,0
20240827,173900,413575190,9150,9150,9150,9150,0
20240827,173800,413575190,9150,9150,9150,9150,0
20240827,173700,413575190,9150,9150,9150,9150,0
20240827,173600,413575190,9150,9150,9150,9150,0
20240827,173500,413575190,9150,9150,9150,9150,0
20240827,173400,413575190,9150,9150,9150,9150,0
20240827,173300,413575190,9150,9150,9150,9150,0
20240827,173200,413575190,9150,9150,9150,9150,0
20240827,173100,413575190,9150,9150,9150,9150,0
20240827,173000,413575190,9150,9150,9150,9150,0
20240827,172900,413575190,9150,9150,9150,9150,0
20240827,172800,413575190,9150,9150,9150,9150,0
20240827,172700,413575190,9150,9150,9150,9150,0
20240827,172600,413575190,9150,9150,9150,9150,0
20240827,172500,413575190,9150,9150,9150,9150,0
20240827,172400,413575190,9150,9150,9150,9150,0
20240827,172300,413575190,9150,9150,9150,9150,0
20240827,172200,413575190,9150,9150,9150,9150,0
20240827,172100,413575190,9150,9150,9150,9150,0
20240827,172000,413575190,9150,9150,9150,9150,0
20240827,171900,413575190,9150,9150,9150,9150,0
20240827,171800,413575190,9150,9150,9150,9150,0
20240827,171700,413575190,9150,9150,9150,9150,0
20240827,171600,413575190,9150,9150,9150,9150,0
20240827,171500,413575190,9150,9150,9150,9150,0
20240827,171400,413575190,9150,9150,9150,9150,0
20240827,171300,413575190,9150,9150,9150,9150,270
20240827,171200,413575190,9150,9150,9150,9150,0
20240827,171100,413575190,9150,9150,9150,9150,0
20240827,171000,413575190,9150,9150,9150,9150,0
20240827,170900,413575190,9150,9150,9150,9150,0
20240827,170800,413575190,9150,9150,9150,9150,0
20240827,170700,413575190,9150,9150,9150,9150,0
20240827,170600,413575190,9150,9150,9150,9150,0
20240827,170500,413575190,9150,9150,9150,9150,0
20240827,170400,413575190,9150,9150,9150,9150,0
20240827,170300,413575190,9150,9150,9150,9150,0
20240827,170200,413575190,9150,9150,9150,9150,0
20240827,170100,413575190,9150,9150,9150,9150,0
20240827,170000,413575190,9150,9150,9150,9150,0
20240827,165900,413575190,9150,9150,9150,9150,0
20240827,165800,413575190,9150,9150,9150,9150,0
20240827,165700,413575190,9150,9150,9150,9150,0
20240827,165600,413575190,9150,9150,9150,9150,0
20240827,165500,413575190,9150,9150,9150,9150,0
20240827,165400,413575190,9150,9150,9150,9150,0
20240827,165300,413575190,9150,9150,9150,9150,0
20240827,165200,413575190,9150,9150,9150,9150,0
20240827,165100,413575190,9150,9150,9150,9150,0
20240827,165000,413575190,9150,9150,9150,9150,0
20240827,164900,413575190,9150,9150,9150,9150,0
20240827,164800,413575190,9150,9150,9150,9150,0
20240827,164700,413575190,9150,9150,9150,9150,0
20240827,164600,413575190,9150,9150,9150,9150,0
20240827,164500,413575190,9150,9150,9150,9150,0
20240827,164400,413575190,9150,9150,9150,9150,0
20240827,164300,413575190,9150,9150,9150,9150,270
20240827,164200,413575190,9150,9150,9150,9150,0
20240827,164100,413575190,9150,9150,9150,9150,0
20240827,164000,413575190,9150,9150,9150,9150,0
20240827,163900,413575190,9150,9150,9150,9150,0
20240827,163800,413575190,9150,9150,9150,9150,0
20240827,163700,413575190,9150,9150,9150,9150,0
20240827,163600,413575190,9150,9150,9150,9150,0
20240827,163500,413575190,9150,9150,9150,9150,0
20240827,163400,413575190,9150,9150,9150,9150,0
20240827,163300,413575190,9150,9150,9150,9150,0
20240827,163200,413575190,9150,9150,9150,9150,0
20240827,163100,413575190,9150,9150,9150,9150,0
20240827,163000,413575190,9150,9150,9150,9150,0
20240827,162900,413575190,9150,9150,9150,9150,0
20240827,162800,413575190,9150,9150,9150,9150,0
20240827,162700,413575190,9150,9150,9150,9150,0
20240827,162600,413575190,9150,9150,9150,9150,0
20240827,162500,413575190,9150,9150,9150,9150,0
20240827,162400,413575190,9150,9150,9150,9150,0
20240827,162300,413575190,9150,9150,9150,9150,0
20240827,162200,413575190,9150,9150,9150,9150,0
20240827,162100,413575190,9150,9150,9150,9150,0
20240827,162000,413575190,9150,9150,9150,9150,0
20240827,161900,413575190,9150,9150,9150,9150,0
20240827,161800,413575190,9150,9150,9150,9150,0
20240827,161700,413575190,9150,9150,9150,9150,0
20240827,161600,413575190,9150,9150,9150,9150,0
20240827,161500,413575190,9150,9150,9150,9150,0
20240827,161400,413575190,9150,9150,9150,9150,0
20240827,161300,413575190,9150,9150,9150,9150,270
20240827,161200,413575190,9150,9150,9150,9150,0
20240827,161100,413575190,9150,9150,9150,9150,0
20240827,161000,413575190,9150,9150,9150,9150,0
20240827,160900,413575190,9150,9150,9150,9150,0
20240827,160800,413575190,9150,9150,9150,9150,0
20240827,160700,413575190,9150,9150,9150,9150,0
20240827,160600,413575190,9150,9150,9150,9150,0
20240827,160500,413575190,9150,9150,9150,9150,0
20240827,160400,413575190,9150,9150,9150,9150,0
20240827,160300,413575190,9150,9150,9150,9150,0
20240827,160200,413575190,9150,9150,9150,9150,0
20240827,160100,413575190,9150,9150,9150,9150,0
20240827,160000,413575190,9150,9150,9150,9150,0
20240827,155900,413575190,9150,9150,9150,9150,0
20240827,155800,413575190,9150,9150,9150,9150,0
20240827,155700,413575190,9150,9150,9150,9150,0
20240827,155600,413575190,9150,9150,9150,9150,0
20240827,155500,413575190,9150,9150,9150,9150,0
20240827,155400,413575190,9150,9150,9150,9150,0
20240827,155300,413575190,9150,9150,9150,9150,0
20240827,155200,413575190,9150,9150,9150,9150,0
20240827,155100,413575190,9150,9150,9150,9150,0
20240827,155000,413575190,9150,9150,9150,9150,0
20240827,154900,413575190,9150,9150,9150,9150,0
20240827,154800,413575190,9150,9150,9150,9150,0
20240827,154700,413575190,9150,9150,9150,9150,0
20240827,154600,413575190,9150,9150,9150,9150,0
20240827,154500,413575190,9150,9150,9150,9150,0
20240827,154400,413575190,9150,9150,9150,9150,0
20240827,154300,413575190,9150,9150,9150,9150,270
20240827,154200,413575190,9150,9150,9150,9150,0
20240827,154100,413575190,9150,9150,9150,9150,0
20240827,154000,413575190,9150,9150,9150,9150,0
20240827,153900,413575190,9150,9150,9150,9150,0
20240827,153800,413575190,9150,9150,9150,9150,0
20240827,153700,413575190,9150,9150,9150,9150,0
20240827,153600,413575190,9150,9150,9150,9150,0
20240827,153500,413575190,9150,9150,9150,9150,0
20240827,153400,413575190,9150,9150,9150,9150,0
20240827,153300,413575190,9150,9150,9150,9150,0
20240827,153200,413575190,9150,9150,9150,9150,0
20240827,153100,413575190,9150,9150,9150,9150,0
20240827,153000,413575190,9150,9150,9150,9150,270
20240827,152900,411104690,9090,9090,9090,9090,0
20240827,152800,411104690,9090,9090,9090,9090,0
20240827,152700,411104690,9090,9090,9090,9090,0
20240827,152600,411104690,9090,9090,9090,9090,0
20240827,152500,411104690,9090,9090,9090,9090,0
20240827,152400,411104690,9090,9090,9090,9090,0
20240827,152300,411104690,9090,9090,9090,9090,0
20240827,152200,411104690,9090,9090,9090,9090,0
20240827,152100,411104690,9090,9090,9090,9090,0
20240827,152000,411104690,9090,9090,9090,9090,0
20240827,151900,411104690,9090,9130,9130,9090,64
20240827,151800,410522750,9110,9110,9110,9110,0
20240827,151700,410522750,9110,9110,9110,9110,0
20240827,151600,410522750,9110,9110,9110,9110,0
20240827,151500,410522750,9110,9110,9110,9110,0
20240827,151400,410522750,9110,9110,9110,9110,3
20240827,151300,410495420,9120,9120,9120,9120,1
20240827,151200,410486300,9120,9120,9120,9120,11
20240827,151100,410385980,9120,9120,9120,9120,1
20240827,151000,410376860,9110,9110,9110,9110,49
20240827,150900,409930470,9130,9130,9130,9130,200
20240827,150800,408104470,9130,9130,9130,9130,1
20240827,150700,408095340,9130,9130,9130,9130,0
20240827,150600,408095340,9130,9130,9130,9130,0
20240827,150500,408095340,9130,9130,9130,9130,0
20240827,150400,408095340,9130,9130,9130,9130,0
20240827,150300,408095340,9130,9130,9130,9130,0
20240827,150200,408095340,9130,9130,9130,9130,0
20240827,150100,408095340,9130,9130,9130,9130,8
20240827,150000,408022300,9130,9130,9130,9130,0
20240827,145900,408022300,9130,9130,9130,9130,0
20240827,145800,408022300,9130,9130,9130,9130,0
20240827,145700,408022300,9130,9130,9130,9130,0
20240827,145600,408022300,9130,9130,9130,9130,0
20240827,145500,408022300,9130,9130,9130,9130,1
20240827,145400,408013170,9060,9060,9060,9060,0
20240827,145300,408013170,9060,9060,9060,9060,0
20240827,145200,408013170,9060,9060,9060,9060,0
20240827,145100,408013170,9060,9060,9060,9060,0
20240827,145000,408013170,9060,9070,9070,9060,1050
20240827,144900,398499970,9070,9070,9070,9070,1
20240827,144800,398490900,9130,9070,9130,9070,2
20240827,144700,398472700,9060,9070,9070,9060,500
20240827,144600,393942610,9060,9090,9090,9060,1733
20240827,144500,378236070,9100,9140,9140,9100,2396
20240827,144400,356424030,9140,9140,9140,9140,0
20240827,144300,356424030,9140,9140,9140,9140,0
20240827,144200,356424030,9140,9140,9140,9140,0
20240827,144100,356424030,9140,9140,9140,9140,0
20240827,144000,356424030,9140,9150,9150,9140,67
20240827,143900,355811510,9160,9160,9160,9160,0
20240827,143800,355811510,9160,9160,9160,9160,0
20240827,143700,355811510,9160,9160,9160,9160,0
20240827,143600,355811510,9160,9160,9160,9160,0
20240827,143500,355811510,9160,9170,9170,9160,11
20240827,143400,355710650,9180,9180,9180,9180,0
20240827,143300,355710650,9180,9180,9180,9180,1
20240827,143200,355701470,9180,9180,9180,9180,0
20240827,143100,355701470,9180,9180,9180,9180,0
20240827,143000,355701470,9180,9180,9180,9180,91
20240827,142900,354866090,9190,9190,9190,9190,0
20240827,142800,354866090,9190,9190,9190,9190,0
20240827,142700,354866090,9190,9190,9190,9190,0
20240827,142600,354866090,9190,9190,9190,9190,0
20240827,142500,354866090,9190,9190,9190,9190,0
20240827,142400,354866090,9190,9190,9190,9190,0
20240827,142300,354866090,9190,9190,9190,9190,0
20240827,142200,354866090,9190,9190,9190,9190,1
20240827,142100,354856900,9180,9180,9180,9180,0
20240827,142000,354856900,9180,9180,9180,9180,0
20240827,141900,354856900,9180,9180,9180,9180,0
20240827,141800,354856900,9180,9180,9180,9180,0
20240827,141700,354856900,9180,9180,9180,9180,4
20240827,141600,354820180,9160,9160,9160,9160,0
20240827,141500,354820180,9160,9160,9160,9160,0
20240827,141400,354820180,9160,9160,9160,9160,0
20240827,141300,354820180,9160,9160,9160,9160,0
20240827,141200,354820180,9160,9160,9160,9160,1
20240827,141100,354811020,9180,9180,9180,9180,0
20240827,141000,354811020,9180,9180,9180,9180,0
20240827,140900,354811020,9180,9180,9180,9180,240
20240827,140800,352607820,9180,9180,9180,9180,55
20240827,140700,352102920,9140,9140,9140,9140,100
20240827,140600,351188920,9140,9140,9140,9140,1
20240827,140500,351179780,9170,9170,9170,9170,0
20240827,140400,351179780,9170,9170,9170,9170,0
20240827,140300,351179780,9170,9170,9170,9170,79
20240827,140200,350455350,9140,9140,9140,9140,0
20240827,140100,350455350,9140,9140,9140,9140,10
20240827,140000,350363950,9170,9170,9170,9170,30
20240827,135900,350088850,9170,9160,9170,9160,50
20240827,135800,349630740,9160,9160,9160,9160,0
20240827,135700,349630740,9160,9160,9160,9160,0
20240827,135600,349630740,9160,9160,9160,9160,1
20240827,135500,349621580,9130,9130,9130,9130,0
20240827,135400,349621580,9130,9130,9130,9130,0
20240827,135300,349621580,9130,9130,9130,9130,10
20240827,135200,349530280,9150,9150,9150,9150,1
20240827,135100,349521130,9120,9120,9120,9120,0
20240827,135000,349521130,9120,9120,9120,9120,0
20240827,134900,349521130,9120,9120,9120,9120,0
20240827,134800,349521130,9120,9120,9120,9120,0
20240827,134700,349521130,9120,9120,9120,9120,1
20240827,134600,349512010,9160,9160,9160,9160,0
20240827,134500,349512010,9160,9160,9160,9160,0
20240827,134400,349512010,9160,9160,9160,9160,0
20240827,134300,349512010,9160,9160,9160,9160,113
20240827,134200,348476930,9160,9140,9160,9140,170
20240827,134100,346921030,9140,9140,9140,9140,0
20240827,134000,346921030,9140,9140,9140,9140,0
20240827,133900,346921030,9140,9130,9140,9130,29
20240827,133800,346655980,9100,9100,9100,9100,0
20240827,133700,346655980,9100,9100,9100,9100,0
20240827,133600,346655980,9100,9100,9100,9100,0
20240827,133500,346655980,9100,9100,9100,9100,0
20240827,133400,346655980,9100,9100,9100,9100,266
20240827,133300,344235380,9100,9100,9100,9100,0
20240827,133200,344235380,9100,9100,9100,9100,600
20240827,133100,338775380,9070,9070,9070,9070,356
20240827,133000,335546460,9070,9070,9070,9070,150
20240827,132900,334185960,9070,9070,9070,9070,1
20240827,132800,334176890,9070,9070,9070,9070,0
20240827,132700,334176890,9070,9070,9070,9070,188
20240827,132600,332471730,9070,9070,9070,9070,680
20240827,132500,326304130,9050,9050,9050,9050,0
20240827,132400,326304130,9050,9040,9050,9040,2
20240827,132300,326286040,9060,9060,9060,9060,2
20240827,132200,326267920,9030,9030,9030,9030,0
20240827,132100,326267920,9030,9030,9030,9030,0
20240827,132000,326267920,9030,9030,9030,9030,9
20240827,131900,326186650,9030,9030,9030,9030,1
20240827,131800,326177620,9030,9030,9030,9030,0
20240827,131700,326177620,9030,9040,9040,9030,894
20240827,131600,318101190,9040,9040,9040,9040,500
20240827,131500,313581190,9060,9060,9060,9060,0
20240827,131400,313581190,9060,9060,9060,9060,1
20240827,131300,313572130,9050,9050,9050,9050,0
20240827,131200,313572130,9050,9050,9050,9050,0
20240827,131100,313572130,9050,9050,9050,9050,0
20240827,131000,313572130,9050,9050,9050,9050,0
20240827,130900,313572130,9050,9050,9050,9050,1
20240827,130800,313563080,9050,9050,9050,9050,0
20240827,130700,313563080,9050,9050,9050,9050,92
20240827,130600,312730480,9060,9060,9060,9060,459
20240827,130500,308571940,9060,9060,9060,9060,0
20240827,130400,308571940,9060,9060,9060,9060,0
20240827,130300,308571940,9060,9060,9060,9060,0
20240827,130200,308571940,9060,9060,9060,9060,0
20240827,130100,308571940,9060,9060,9060,9060,0
20240827,130000,308571940,9060,9060,9060,9060,0
20240827,125900,308571940,9060,9060,9060,9060,0
20240827,125800,308571940,9060,9060,9060,9060,0
20240827,125700,308571940,9060,9060,9060,9060,43
20240827,125600,308182360,9070,9070,9070,9070,4
20240827,125500,308146080,9070,9070,9070,9070,1
20240827,125400,308137010,9070,9070,9070,9070,10
20240827,125300,308046310,9070,9070,9070,9070,0
20240827,125200,308046310,9070,9070,9070,9070,9
20240827,125100,307964680,9070,9070,9070,9070,1
20240827,125000,307955610,9070,9070,9070,9070,0
20240827,124900,307955610,9070,9070,9070,9070,0
20240827,124800,307955610,9070,9070,9070,9070,17
20240827,124700,307801420,9070,9070,9070,9070,7
20240827,124600,307737930,9060,9060,9060,9060,48
20240827,124500,307303050,9070,9070,9070,9070,0
20240827,124400,307303050,9070,9070,9070,9070,0
20240827,124300,307303050,9070,9070,9070,9070,0
20240827,124200,307303050,9070,9070,9070,9070,0
20240827,124100,307303050,9070,9070,9070,9070,24
20240827,124000,307085370,9070,9070,9070,9070,0
20240827,123900,307085370,9070,9070,9070,9070,0
20240827,123800,307085370,9070,9070,9070,9070,0
20240827,123700,307085370,9070,9070,9070,9070,100
20240827,123600,306178370,9070,9070,9070,9070,103
20240827,123500,305244160,9070,9070,9070,9070,0
20240827,123400,305244160,9070,9070,9070,9070,3
20240827,123300,305216950,9070,9070,9070,9070,301
20240827,123200,302486880,9070,9090,9090,9070,549
20240827,123100,297507310,9090,9090,9090,9090,0
20240827,123000,297507310,9090,9090,9090,9090,0
20240827,122900,297507310,9090,9090,9090,9090,0
20240827,122800,297507310,9090,9090,9090,9090,24
20240827,122700,297289150,9080,9080,9080,9080,3
20240827,122600,297261910,9090,9090,9090,9090,10
20240827,122500,297171010,9080,9080,9080,9080,93
20240827,122400,296326570,9100,9100,9100,9100,0
20240827,122300,296326570,9100,9100,9100,9100,2
20240827,122200,296308370,9100,9110,9110,9100,572
20240827,122100,291103070,9110,9110,9110,9110,10
20240827,122000,291011970,9110,9110,9110,9110,49
20240827,121900,290565580,9110,9110,9110,9110,0
20240827,121800,290565580,9110,9110,9110,9110,0
20240827,121700,290565580,9110,9110,9110,9110,0
20240827,121600,290565580,9110,9110,9110,9110,10
20240827,121500,290474480,9110,9110,9110,9110,173
20240827,121400,288898450,9110,9110,9110,9110,10
20240827,121300,288807350,9110,9110,9110,9110,172
20240827,121200,287240430,9150,9150,9150,9150,0
20240827,121100,287240430,9150,9150,9150,9150,0
20240827,121000,287240430,9150,9150,9150,9150,0
20240827,120900,287240430,9150,9150,9150,9150,0
20240827,120800,287240430,9150,9150,9150,9150,1
20240827,120700,287231280,9150,9150,9150,9150,0
20240827,120600,287231280,9150,9150,9150,9150,0
20240827,120500,287231280,9150,9150,9150,9150,0
20240827,120400,287231280,9150,9150,9150,9150,0
20240827,120300,287231280,9150,9150,9150,9150,0
20240827,120200,287231280,9150,9150,9150,9150,0
20240827,120100,287231280,9150,9150,9150,9150,0
20240827,120000,287231280,9150,9150,9150,9150,0
20240827,115900,287231280,9150,9150,9150,9150,0
20240827,115800,287231280,9150,9150,9150,9150,1000
20240827,115700,278081280,9150,9150,9150,9150,0
20240827,115600,278081280,9150,9150,9150,9150,9
20240827,115500,277998930,9150,9150,9150,9150,0
20240827,115400,277998930,9150,9150,9150,9150,8
20240827,115300,277925730,9150,9130,9150,9100,363
20240827,115200,274612820,9150,9150,9150,9150,8
20240827,115100,274539620,9150,9150,9150,9150,10
20240827,115000,274448120,9150,9150,9150,9150,9
20240827,114900,274365770,9150,9150,9150,9150,13
20240827,114800,274246820,9150,9150,9150,9150,9
20240827,114700,274164470,9150,9150,9150,9150,8
20240827,114600,274091270,9150,9150,9150,9150,8
20240827,114500,274018070,9150,9150,9150,9150,9
20240827,114400,273935720,9150,9150,9150,9150,8
20240827,114300,273862520,9150,9150,9150,9150,8
20240827,114200,273789320,9150,9150,9150,9150,9
20240827,114100,273706970,9150,9150,9150,9150,8
20240827,114000,273633770,9150,9150,9150,9150,8
20240827,113900,273560570,9150,9150,9150,9150,9
20240827,113800,273478220,9150,9150,9150,9150,8
20240827,113700,273405020,9150,9150,9150,9150,8
20240827,113600,273331820,9140,9140,9140,9140,9
20240827,113500,273249560,9140,9140,9140,9140,8
20240827,113400,273176440,9140,9140,9140,9140,27
20240827,113300,272929660,9140,9150,9150,9140,29
20240827,113200,272664430,9150,9150,9150,9150,28
20240827,113100,272408230,9150,9150,9150,9150,25
20240827,113000,272179480,9150,9140,9150,9140,47
20240827,112900,271749580,9140,9150,9150,9110,25
20240827,112800,271521030,9150,9150,9150,9150,25
20240827,112700,271292280,9150,9150,9150,9150,26
20240827,112600,271054380,9150,9150,9150,9150,25
20240827,112500,270825630,9150,9120,9150,9120,194
20240827,112400,269055840,9120,9120,9120,9120,25
20240827,112300,268827840,9120,9120,9120,9120,26
20240827,112200,268590720,9120,9120,9120,9120,25
20240827,112100,268362720,9120,9120,9120,9120,42
20240827,112000,267979680,9120,9120,9120,9120,26
20240827,111900,267742560,9120,9120,9120,9120,25
20240827,111800,267514560,9120,9120,9120,9120,25
20240827,111700,267286560,9120,9120,9120,9120,44
20240827,111600,266885280,9110,9110,9110,9110,24
20240827,111500,266666640,9110,9110,9110,9110,25
20240827,111400,266438890,9110,9110,9110,9110,41
20240827,111300,266065380,9110,9120,9120,9110,57
20240827,111200,265545690,9120,9150,9150,9120,268
20240827,111100,263100770,9150,9150,9150,9150,26
20240827,111000,262862870,9150,9150,9150,9150,25
20240827,110900,262634120,9150,9150,9150,9150,25
20240827,110800,262405370,9150,9150,9150,9150,43
20240827,110700,262011920,9150,9150,9150,9150,25
20240827,110600,261783170,9150,9150,9150,9150,25
20240827,110500,261554420,9150,9150,9150,9150,26
20240827,110400,261316520,9140,9140,9150,9140,42
20240827,110300,260932560,9150,9140,9150,9140,25
20240827,110200,260703980,9150,9150,9150,9150,26
20240827,110100,260466080,9150,9150,9150,9150,25
20240827,110000,260237330,9150,9150,9150,9150,42
20240827,105900,259853030,9110,9150,9150,9110,311
20240827,105800,257018780,9140,9140,9140,9140,25
20240827,105700,256790280,9140,9140,9140,9140,25
20240827,105600,256561780,9140,9140,9140,9140,43
20240827,105500,256168760,9130,9130,9130,9130,17
20240827,105400,256013550,9130,9130,9130,9130,17
20240827,105300,255858340,9130,9090,9130,9090,39
20240827,105200,255503150,9090,9140,9150,9030,1062
20240827,105100,245892770,9120,9120,9120,9120,9
20240827,105000,245810690,9120,9120,9120,9120,17
20240827,104900,245655650,9050,9150,9150,9050,187
20240827,104800,243959520,9150,9150,9150,9150,17
20240827,104700,243803970,9150,9150,9150,9150,34
20240827,104600,243492870,9150,9150,9150,9150,17
20240827,104500,243337320,9150,9100,9150,9100,33
20240827,104400,243036170,9100,9100,9100,9100,17
20240827,104300,242881470,9100,9100,9100,9100,34
20240827,104200,242572070,9090,9060,9090,9060,1621
20240827,104100,227885390,9060,9070,9070,9060,731
20240827,104000,221260420,9080,9080,9100,9080,252
20240827,103900,218971920,9100,9090,9100,9090,299
20240827,103800,216253670,9090,9110,9160,9090,3287
20240827,103700,186329720,9180,9150,9180,9100,5017
20240827,103600,140656590,9180,9160,9180,9160,82
20240827,103500,139905130,9180,9180,9180,9180,34
20240827,103400,139593010,9180,9180,9180,9180,28
20240827,103300,139335970,9180,9180,9180,9180,0
20240827,103200,139335970,9180,9180,9180,9180,0
20240827,103100,139335970,9180,9180,9180,9180,0
20240827,103000,139335970,9180,9170,9180,9170,100
20240827,102900,138418170,9160,9160,9160,9160,20
20240827,102800,138234970,9170,9150,9170,9150,357
20240827,102700,134962950,9160,9160,9160,9160,69
20240827,102600,134330910,9130,9130,9130,9130,0
20240827,102500,134330910,9130,9130,9130,9130,0
20240827,102400,134330910,9130,9130,9130,9130,5
20240827,102300,134285260,9130,9130,9130,9130,0
20240827,102200,134285260,9130,9130,9130,9130,0
20240827,102100,134285260,9130,9130,9130,9130,0
20240827,102000,134285260,9130,9130,9130,9130,1
20240827,101900,134276130,9120,9120,9120,9120,0
20240827,101800,134276130,9120,9120,9120,9120,0
20240827,101700,134276130,9120,9120,9120,9120,0
20240827,101600,134276130,9120,9120,9120,9120,0
20240827,101500,134276130,9120,9120,9120,9120,0
20240827,101400,134276130,9120,9120,9180,9120,7
20240827,101300,134212230,9110,9150,9150,9110,492
20240827,101200,129727230,9140,9140,9140,9140,70
20240827,101100,129087430,9120,9120,9120,9120,0
20240827,101000,129087430,9120,9120,9120,9120,0
20240827,100900,129087430,9120,9120,9120,9120,0
20240827,100800,129087430,9120,9120,9120,9120,820
20240827,100700,121609030,9180,9170,9180,9170,59
20240827,100600,121067550,9170,9180,9180,9170,3
20240827,100500,121040030,9170,9170,9170,9170,1
20240827,100400,121030860,9180,9190,9190,9170,8
20240827,100300,120957400,9110,9110,9110,9110,0
20240827,100200,120957400,9110,9110,9110,9110,100
20240827,100100,120046400,9100,9100,9100,9100,0
20240827,100000,120046400,9100,9100,9100,9100,0
20240827,095900,120046400,9100,9120,9120,9100,1000
20240827,095800,110944930,9100,9100,9100,9100,0
20240827,095700,110944930,9100,9100,9100,9100,0
20240827,095600,110944930,9100,9100,9100,9100,0
20240827,095500,110944930,9100,9100,9100,9100,0
20240827,095400,110944930,9100,9100,9100,9100,0
20240827,095300,110944930,9100,9100,9100,9100,0
20240827,095200,110944930,9100,9100,9100,9100,0
20240827,095100,110944930,9100,9100,9100,9100,0
20240827,095000,110944930,9100,9100,9100,9100,0
20240827,094900,110944930,9100,9120,9120,9100,2533
20240827,094800,87893890,9130,9130,9130,9130,0
20240827,094700,87893890,9130,9130,9130,9130,11
20240827,094600,87793460,9130,9150,9150,9130,456
20240827,094500,83624770,9150,9160,9160,9150,3000
20240827,094400,56174550,9150,9150,9150,9150,0
20240827,094300,56174550,9150,9150,9150,9150,0
20240827,094200,56174550,9150,9250,9250,9150,3
20240827,094100,56146920,9260,9260,9260,9260,0
20240827,094000,56146920,9260,9150,9260,9150,2
20240827,093900,56128510,9260,9260,9260,9260,0
20240827,093800,56128510,9260,9260,9260,9260,2
20240827,093700,56109990,9190,9190,9190,9190,1
20240827,093600,56100800,9180,9180,9180,9180,5
20240827,093500,56054900,9180,9180,9180,9180,10
20240827,093400,55963100,9190,9190,9190,9190,0
20240827,093300,55963100,9190,9180,9190,9180,96
20240827,093200,55081100,9100,9100,9100,9100,0
20240827,093100,55081100,9100,9100,9100,9100,683
20240827,093000,48865800,9090,9060,9090,9060,290
20240827,092900,46230940,9020,9020,9020,9020,0
20240827,092800,46230940,9020,9020,9020,9020,0
20240827,092700,46230940,9020,9020,9020,9020,2
20240827,092600,46212900,9020,9020,9020,9020,21
20240827,092500,46023480,9020,9050,9050,9020,76
20240827,092400,45337890,9050,9050,9050,9050,0
20240827,092300,45337890,9050,9050,9050,9050,0
20240827,092200,45337890,9050,9050,9050,9050,1
20240827,092100,45328840,9020,9030,9030,9020,80
20240827,092000,44607130,9020,9020,9020,9020,23
20240827,091900,44399670,9050,9060,9060,9050,105
20240827,091800,43449360,9060,9060,9060,9060,1
20240827,091700,43440300,9060,9100,9100,9060,62
20240827,091600,42877870,9100,9100,9100,9100,0
20240827,091500,42877870,9100,9100,9100,9100,0
20240827,091400,42877870,9100,9110,9110,9100,384
20240827,091300,39382860,9110,9110,9110,9110,0
20240827,091200,39382860,9110,9130,9130,9110,1352
20240827,091100,27041040,9130,9170,9170,9130,199
20240827,091000,25219320,9200,9200,9200,9200,4
20240827,090900,25182520,9160,9160,9160,9160,100
20240827,090800,24266520,9150,9180,9180,9150,86
20240827,090700,23478540,9150,9150,9150,9150,0
20240827,090600,23478540,9150,9210,9210,9150,2489
20240827,090500,703700,9210,9210,9210,9210,0
20240827,090400,703700,9210,9250,9250,9210,20
20240827,090300,518900,9250,9250,9250,9250,1
20240827,090200,509650,9250,9250,9250,9250,0
20240827,090100,509650,9250,9250,9250,9250,10
20240827,090000,417150,9270,9270,9270,9270,45