KissMeData/001070/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,183300,56452390,5990,5990,5990,5990,68
20240827,183200,56452390,5990,5990,5990,5990,0
20240827,183100,56452390,5990,5990,5990,5990,0
20240827,183000,56452390,5990,5990,5990,5990,0
20240827,182900,56452390,5990,5990,5990,5990,0
20240827,182800,56452390,5990,5990,5990,5990,0
20240827,182700,56452390,5990,5990,5990,5990,0
20240827,182600,56452390,5990,5990,5990,5990,0
20240827,182500,56452390,5990,5990,5990,5990,0
20240827,182400,56452390,5990,5990,5990,5990,0
20240827,182300,56452390,5990,5990,5990,5990,0
20240827,182200,56452390,5990,5990,5990,5990,0
20240827,182100,56452390,5990,5990,5990,5990,0
20240827,182000,56452390,5990,5990,5990,5990,0
20240827,181900,56452390,5990,5990,5990,5990,0
20240827,181800,56452390,5990,5990,5990,5990,0
20240827,181700,56452390,5990,5990,5990,5990,0
20240827,181600,56452390,5990,5990,5990,5990,0
20240827,181500,56452390,5990,5990,5990,5990,0
20240827,181400,56452390,5990,5990,5990,5990,0
20240827,181300,56452390,5990,5990,5990,5990,0
20240827,181200,56452390,5990,5990,5990,5990,0
20240827,181100,56452390,5990,5990,5990,5990,0
20240827,181000,56452390,5990,5990,5990,5990,0
20240827,180900,56452390,5990,5990,5990,5990,0
20240827,180800,56452390,5990,5990,5990,5990,0
20240827,180700,56452390,5990,5990,5990,5990,0
20240827,180600,56452390,5990,5990,5990,5990,0
20240827,180500,56452390,5990,5990,5990,5990,0
20240827,180400,56452390,5990,5990,5990,5990,0
20240827,180300,56452390,5990,5990,5990,5990,68
20240827,180200,56452390,5990,5990,5990,5990,0
20240827,180100,56452390,5990,5990,5990,5990,0
20240827,180000,56452390,5990,5990,5990,5990,0
20240827,175900,56452390,5990,5990,5990,5990,0
20240827,175800,56452390,5990,5990,5990,5990,0
20240827,175700,56452390,5990,5990,5990,5990,0
20240827,175600,56452390,5990,5990,5990,5990,0
20240827,175500,56452390,5990,5990,5990,5990,0
20240827,175400,56452390,5990,5990,5990,5990,0
20240827,175300,56452390,5990,5990,5990,5990,0
20240827,175200,56452390,5990,5990,5990,5990,0
20240827,175100,56452390,5990,5990,5990,5990,0
20240827,175000,56452390,5990,5990,5990,5990,0
20240827,174900,56452390,5990,5990,5990,5990,0
20240827,174800,56452390,5990,5990,5990,5990,0
20240827,174700,56452390,5990,5990,5990,5990,0
20240827,174600,56452390,5990,5990,5990,5990,0
20240827,174500,56452390,5990,5990,5990,5990,0
20240827,174400,56452390,5990,5990,5990,5990,0
20240827,174300,56452390,5990,5990,5990,5990,0
20240827,174200,56452390,5990,5990,5990,5990,0
20240827,174100,56452390,5990,5990,5990,5990,0
20240827,174000,56452390,5990,5990,5990,5990,0
20240827,173900,56452390,5990,5990,5990,5990,0
20240827,173800,56452390,5990,5990,5990,5990,0
20240827,173700,56452390,5990,5990,5990,5990,0
20240827,173600,56452390,5990,5990,5990,5990,0
20240827,173500,56452390,5990,5990,5990,5990,0
20240827,173400,56452390,5990,5990,5990,5990,0
20240827,173300,56452390,5990,5990,5990,5990,68
20240827,173200,56452390,5990,5990,5990,5990,0
20240827,173100,56452390,5990,5990,5990,5990,0
20240827,173000,56452390,5990,5990,5990,5990,0
20240827,172900,56452390,5990,5990,5990,5990,0
20240827,172800,56452390,5990,5990,5990,5990,0
20240827,172700,56452390,5990,5990,5990,5990,0
20240827,172600,56452390,5990,5990,5990,5990,0
20240827,172500,56452390,5990,5990,5990,5990,0
20240827,172400,56452390,5990,5990,5990,5990,0
20240827,172300,56452390,5990,5990,5990,5990,0
20240827,172200,56452390,5990,5990,5990,5990,0
20240827,172100,56452390,5990,5990,5990,5990,0
20240827,172000,56452390,5990,5990,5990,5990,0
20240827,171900,56452390,5990,5990,5990,5990,0
20240827,171800,56452390,5990,5990,5990,5990,0
20240827,171700,56452390,5990,5990,5990,5990,0
20240827,171600,56452390,5990,5990,5990,5990,0
20240827,171500,56452390,5990,5990,5990,5990,0
20240827,171400,56452390,5990,5990,5990,5990,0
20240827,171300,56452390,5990,5990,5990,5990,0
20240827,171200,56452390,5990,5990,5990,5990,0
20240827,171100,56452390,5990,5990,5990,5990,0
20240827,171000,56452390,5990,5990,5990,5990,0
20240827,170900,56452390,5990,5990,5990,5990,0
20240827,170800,56452390,5990,5990,5990,5990,0
20240827,170700,56452390,5990,5990,5990,5990,0
20240827,170600,56452390,5990,5990,5990,5990,0
20240827,170500,56452390,5990,5990,5990,5990,0
20240827,170400,56452390,5990,5990,5990,5990,0
20240827,170300,56452390,5990,5990,5990,5990,68
20240827,170200,56452390,5990,5990,5990,5990,0
20240827,170100,56452390,5990,5990,5990,5990,0
20240827,170000,56452390,5990,5990,5990,5990,0
20240827,165900,56452390,5990,5990,5990,5990,0
20240827,165800,56452390,5990,5990,5990,5990,0
20240827,165700,56452390,5990,5990,5990,5990,0
20240827,165600,56452390,5990,5990,5990,5990,0
20240827,165500,56452390,5990,5990,5990,5990,0
20240827,165400,56452390,5990,5990,5990,5990,0
20240827,165300,56452390,5990,5990,5990,5990,0
20240827,165200,56452390,5990,5990,5990,5990,0
20240827,165100,56452390,5990,5990,5990,5990,0
20240827,165000,56452390,5990,5990,5990,5990,0
20240827,164900,56452390,5990,5990,5990,5990,0
20240827,164800,56452390,5990,5990,5990,5990,0
20240827,164700,56452390,5990,5990,5990,5990,0
20240827,164600,56452390,5990,5990,5990,5990,0
20240827,164500,56452390,5990,5990,5990,5990,0
20240827,164400,56452390,5990,5990,5990,5990,0
20240827,164300,56452390,5990,5990,5990,5990,0
20240827,164200,56452390,5990,5990,5990,5990,0
20240827,164100,56452390,5990,5990,5990,5990,0
20240827,164000,56452390,5990,5990,5990,5990,0
20240827,163900,56452390,5990,5990,5990,5990,0
20240827,163800,56452390,5990,5990,5990,5990,0
20240827,163700,56452390,5990,5990,5990,5990,0
20240827,163600,56452390,5990,5990,5990,5990,0
20240827,163500,56452390,5990,5990,5990,5990,0
20240827,163400,56452390,5990,5990,5990,5990,0
20240827,163300,56452390,5990,5990,5990,5990,68
20240827,163200,56452390,5990,5990,5990,5990,0
20240827,163100,56452390,5990,5990,5990,5990,0
20240827,163000,56452390,5990,5990,5990,5990,0
20240827,162900,56452390,5990,5990,5990,5990,0
20240827,162800,56452390,5990,5990,5990,5990,0
20240827,162700,56452390,5990,5990,5990,5990,0
20240827,162600,56452390,5990,5990,5990,5990,0
20240827,162500,56452390,5990,5990,5990,5990,0
20240827,162400,56452390,5990,5990,5990,5990,0
20240827,162300,56452390,5990,5990,5990,5990,0
20240827,162200,56452390,5990,5990,5990,5990,0
20240827,162100,56452390,5990,5990,5990,5990,0
20240827,162000,56452390,5990,5990,5990,5990,0
20240827,161900,56452390,5990,5990,5990,5990,0
20240827,161800,56452390,5990,5990,5990,5990,0
20240827,161700,56452390,5990,5990,5990,5990,0
20240827,161600,56452390,5990,5990,5990,5990,0
20240827,161500,56452390,5990,5990,5990,5990,0
20240827,161400,56452390,5990,5990,5990,5990,0
20240827,161300,56452390,5990,5990,5990,5990,0
20240827,161200,56452390,5990,5990,5990,5990,0
20240827,161100,56452390,5990,5990,5990,5990,0
20240827,161000,56452390,5990,5990,5990,5990,0
20240827,160900,56452390,5990,5990,5990,5990,0
20240827,160800,56452390,5990,5990,5990,5990,0
20240827,160700,56452390,5990,5990,5990,5990,0
20240827,160600,56452390,5990,5990,5990,5990,0
20240827,160500,56452390,5990,5990,5990,5990,0
20240827,160400,56452390,5990,5990,5990,5990,0
20240827,160300,56452390,5990,5990,5990,5990,68
20240827,160200,56452390,5990,5990,5990,5990,0
20240827,160100,56452390,5990,5990,5990,5990,0
20240827,160000,56452390,5990,5990,5990,5990,0
20240827,155900,56452390,5990,5990,5990,5990,0
20240827,155800,56452390,5990,5990,5990,5990,0
20240827,155700,56452390,5990,5990,5990,5990,0
20240827,155600,56452390,5990,5990,5990,5990,0
20240827,155500,56452390,5990,5990,5990,5990,0
20240827,155400,56452390,5990,5990,5990,5990,0
20240827,155300,56452390,5990,5990,5990,5990,0
20240827,155200,56452390,5990,5990,5990,5990,0
20240827,155100,56452390,5990,5990,5990,5990,0
20240827,155000,56452390,5990,5990,5990,5990,0
20240827,154900,56452390,5990,5990,5990,5990,0
20240827,154800,56452390,5990,5990,5990,5990,0
20240827,154700,56452390,5990,5990,5990,5990,0
20240827,154600,56452390,5990,5990,5990,5990,0
20240827,154500,56452390,5990,5990,5990,5990,0
20240827,154400,56452390,5990,5990,5990,5990,0
20240827,154300,56452390,5990,5990,5990,5990,0
20240827,154200,56452390,5990,5990,5990,5990,0
20240827,154100,56452390,5990,5990,5990,5990,0
20240827,154000,56452390,5990,5990,5990,5990,0
20240827,153900,56452390,5990,5990,5990,5990,0
20240827,153800,56452390,5990,5990,5990,5990,0
20240827,153700,56452390,5990,5990,5990,5990,0
20240827,153600,56452390,5990,5990,5990,5990,0
20240827,153500,56452390,5990,5990,5990,5990,0
20240827,153400,56452390,5990,5990,5990,5990,0
20240827,153300,56452390,5990,5990,5990,5990,68
20240827,153200,56452390,5990,5990,5990,5990,0
20240827,153100,56452390,5990,5990,5990,5990,0
20240827,153000,56452390,5990,5990,5990,5990,68
20240827,152900,56045070,5990,5990,5990,5990,0
20240827,152800,56045070,5990,5990,5990,5990,0
20240827,152700,56045070,5990,5990,5990,5990,0
20240827,152600,56045070,5990,5990,5990,5990,0
20240827,152500,56045070,5990,5990,5990,5990,0
20240827,152400,56045070,5990,5990,5990,5990,0
20240827,152300,56045070,5990,5990,5990,5990,0
20240827,152200,56045070,5990,5990,5990,5990,0
20240827,152100,56045070,5990,5990,5990,5990,0
20240827,152000,56045070,5990,5990,5990,5990,0
20240827,151900,56045070,5990,5990,5990,5990,0
20240827,151800,56045070,5990,5990,5990,5990,0
20240827,151700,56045070,5990,5990,5990,5990,0
20240827,151600,56045070,5990,5990,5990,5990,0
20240827,151500,56045070,5990,5990,5990,5990,0
20240827,151400,56045070,5990,5990,5990,5990,0
20240827,151300,56045070,5990,5990,5990,5990,0
20240827,151200,56045070,5990,5990,5990,5990,0
20240827,151100,56045070,5990,5990,5990,5990,0
20240827,151000,56045070,5990,5990,5990,5990,0
20240827,150900,56045070,5990,5990,5990,5990,0
20240827,150800,56045070,5990,5990,5990,5990,0
20240827,150700,56045070,5990,5990,5990,5990,0
20240827,150600,56045070,5990,5980,5990,5980,100
20240827,150500,55446270,5980,5980,5980,5980,0
20240827,150400,55446270,5980,5980,5980,5980,0
20240827,150300,55446270,5980,5980,5980,5980,0
20240827,150200,55446270,5980,5980,5980,5980,0
20240827,150100,55446270,5980,5980,5980,5980,0
20240827,150000,55446270,5980,5970,5980,5970,10
20240827,145900,55386550,5970,5970,5970,5970,0
20240827,145800,55386550,5970,5970,5970,5970,0
20240827,145700,55386550,5970,5970,5970,5970,0
20240827,145600,55386550,5970,5970,5970,5970,0
20240827,145500,55386550,5970,5970,5970,5970,0
20240827,145400,55386550,5970,5970,5970,5970,0
20240827,145300,55386550,5970,5970,5970,5970,0
20240827,145200,55386550,5970,5970,5970,5970,0
20240827,145100,55386550,5970,5970,5970,5970,0
20240827,145000,55386550,5970,5970,5970,5970,0
20240827,144900,55386550,5970,5970,5970,5970,2
20240827,144800,55374610,5980,5980,5980,5980,0
20240827,144700,55374610,5980,5980,5980,5980,0
20240827,144600,55374610,5980,5980,5980,5980,0
20240827,144500,55374610,5980,5980,5980,5980,0
20240827,144400,55374610,5980,5980,5980,5980,0
20240827,144300,55374610,5980,5980,5980,5980,0
20240827,144200,55374610,5980,5980,5980,5980,0
20240827,144100,55374610,5980,5980,5980,5980,0
20240827,144000,55374610,5980,5980,5980,5980,0
20240827,143900,55374610,5980,5980,5980,5980,0
20240827,143800,55374610,5980,5980,5980,5980,0
20240827,143700,55374610,5980,5980,5980,5980,0
20240827,143600,55374610,5980,5980,5980,5980,0
20240827,143500,55374610,5980,5980,5980,5980,0
20240827,143400,55374610,5980,5980,5980,5980,0
20240827,143300,55374610,5980,5980,5980,5980,0
20240827,143200,55374610,5980,5980,5980,5980,0
20240827,143100,55374610,5980,5980,5980,5980,0
20240827,143000,55374610,5980,5980,5980,5980,0
20240827,142900,55374610,5980,5980,5980,5980,0
20240827,142800,55374610,5980,5980,5980,5980,0
20240827,142700,55374610,5980,5980,5980,5980,0
20240827,142600,55374610,5980,5980,5980,5980,0
20240827,142500,55374610,5980,5980,5980,5980,0
20240827,142400,55374610,5980,5980,5980,5980,0
20240827,142300,55374610,5980,5980,5980,5980,0
20240827,142200,55374610,5980,5980,5980,5980,0
20240827,142100,55374610,5980,5980,5980,5980,0
20240827,142000,55374610,5980,5980,5980,5980,0
20240827,141900,55374610,5980,5980,5980,5980,0
20240827,141800,55374610,5980,5980,5980,5980,0
20240827,141700,55374610,5980,5980,5980,5980,1
20240827,141600,55368630,5990,5990,5990,5990,0
20240827,141500,55368630,5990,5990,5990,5990,0
20240827,141400,55368630,5990,5990,5990,5990,0
20240827,141300,55368630,5990,5990,5990,5990,0
20240827,141200,55368630,5990,5990,5990,5990,0
20240827,141100,55368630,5990,5990,5990,5990,0
20240827,141000,55368630,5990,5990,5990,5990,0
20240827,140900,55368630,5990,5990,5990,5990,0
20240827,140800,55368630,5990,5990,5990,5990,0
20240827,140700,55368630,5990,5990,5990,5990,0
20240827,140600,55368630,5990,5990,5990,5990,0
20240827,140500,55368630,5990,5990,5990,5990,0
20240827,140400,55368630,5990,5990,5990,5990,1
20240827,140300,55362640,5980,5980,5980,5980,0
20240827,140200,55362640,5980,5980,5980,5980,0
20240827,140100,55362640,5980,5980,5980,5980,0
20240827,140000,55362640,5980,5980,5980,5980,0
20240827,135900,55362640,5980,5980,5980,5980,0
20240827,135800,55362640,5980,5980,5980,5980,0
20240827,135700,55362640,5980,5980,5980,5980,0
20240827,135600,55362640,5980,5980,5980,5980,0
20240827,135500,55362640,5980,5980,5980,5980,0
20240827,135400,55362640,5980,5980,5980,5980,5
20240827,135300,55332740,5980,5980,5980,5980,0
20240827,135200,55332740,5980,5980,5980,5980,0
20240827,135100,55332740,5980,5980,5980,5980,0
20240827,135000,55332740,5980,5980,5980,5980,0
20240827,134900,55332740,5980,5980,5980,5980,0
20240827,134800,55332740,5980,5980,5980,5980,0
20240827,134700,55332740,5980,5980,5980,5980,0
20240827,134600,55332740,5980,5980,5980,5980,58
20240827,134500,54985900,5980,5980,5980,5980,0
20240827,134400,54985900,5980,5980,5980,5980,0
20240827,134300,54985900,5980,5980,5980,5980,0
20240827,134200,54985900,5980,5980,5980,5980,0
20240827,134100,54985900,5980,5980,5980,5980,0
20240827,134000,54985900,5980,5980,5980,5980,0
20240827,133900,54985900,5980,5980,5980,5980,0
20240827,133800,54985900,5980,5980,5980,5980,0
20240827,133700,54985900,5980,5980,5980,5980,0
20240827,133600,54985900,5980,5980,5980,5980,0
20240827,133500,54985900,5980,5980,5980,5980,0
20240827,133400,54985900,5980,5980,5980,5980,0
20240827,133300,54985900,5980,5980,5980,5980,0
20240827,133200,54985900,5980,5980,5980,5980,0
20240827,133100,54985900,5980,5980,5980,5980,1
20240827,133000,54979920,5970,5970,5970,5970,0
20240827,132900,54979920,5970,5970,5970,5970,0
20240827,132800,54979920,5970,5970,5970,5970,0
20240827,132700,54979920,5970,5970,5970,5970,0
20240827,132600,54979920,5970,5970,5970,5970,0
20240827,132500,54979920,5970,5970,5970,5970,0
20240827,132400,54979920,5970,5970,5970,5970,3
20240827,132300,54962010,5980,5980,5980,5980,0
20240827,132200,54962010,5980,5980,5980,5980,0
20240827,132100,54962010,5980,5980,5980,5980,0
20240827,132000,54962010,5980,5980,5980,5980,0
20240827,131900,54962010,5980,5980,5980,5980,0
20240827,131800,54962010,5980,5980,5980,5980,0
20240827,131700,54962010,5980,5980,5980,5980,0
20240827,131600,54962010,5980,5980,5980,5980,0
20240827,131500,54962010,5980,5980,5980,5980,0
20240827,131400,54962010,5980,5980,5980,5980,0
20240827,131300,54962010,5980,5980,5980,5980,0
20240827,131200,54962010,5980,5980,5980,5980,0
20240827,131100,54962010,5980,5980,5980,5980,0
20240827,131000,54962010,5980,5980,5980,5980,0
20240827,130900,54962010,5980,5980,5980,5980,0
20240827,130800,54962010,5980,5980,5980,5980,0
20240827,130700,54962010,5980,5980,5980,5980,0
20240827,130600,54962010,5980,5980,5980,5980,0
20240827,130500,54962010,5980,5980,5980,5980,0
20240827,130400,54962010,5980,5980,5980,5980,0
20240827,130300,54962010,5980,5980,5980,5980,0
20240827,130200,54962010,5980,5980,5980,5980,0
20240827,130100,54962010,5980,5980,5980,5980,0
20240827,130000,54962010,5980,5980,5980,5980,0
20240827,125900,54962010,5980,5980,5980,5980,0
20240827,125800,54962010,5980,5980,5980,5980,0
20240827,125700,54962010,5980,5980,5980,5980,0
20240827,125600,54962010,5980,5980,5980,5980,0
20240827,125500,54962010,5980,5980,5980,5980,0
20240827,125400,54962010,5980,5980,5980,5980,0
20240827,125300,54962010,5980,5980,5980,5980,0
20240827,125200,54962010,5980,5980,5980,5980,0
20240827,125100,54962010,5980,5980,5980,5980,0
20240827,125000,54962010,5980,5980,5980,5980,0
20240827,124900,54962010,5980,5980,5980,5980,0
20240827,124800,54962010,5980,5980,5980,5980,0
20240827,124700,54962010,5980,5980,5980,5980,0
20240827,124600,54962010,5980,5980,5980,5980,0
20240827,124500,54962010,5980,5980,5980,5980,0
20240827,124400,54962010,5980,5980,5980,5980,0
20240827,124300,54962010,5980,5980,5980,5980,0
20240827,124200,54962010,5980,5980,5980,5980,0
20240827,124100,54962010,5980,5980,5980,5980,0
20240827,124000,54962010,5980,5980,5980,5980,0
20240827,123900,54962010,5980,5980,5980,5980,0
20240827,123800,54962010,5980,5980,5980,5980,0
20240827,123700,54962010,5980,5980,5980,5980,0
20240827,123600,54962010,5980,5980,5980,5980,0
20240827,123500,54962010,5980,5980,5980,5980,0
20240827,123400,54962010,5980,5980,5980,5980,0
20240827,123300,54962010,5980,5980,5980,5980,0
20240827,123200,54962010,5980,5980,5980,5980,0
20240827,123100,54962010,5980,5980,5980,5980,0
20240827,123000,54962010,5980,5980,5980,5980,0
20240827,122900,54962010,5980,5980,5980,5980,0
20240827,122800,54962010,5980,5980,5980,5980,0
20240827,122700,54962010,5980,5980,5980,5980,0
20240827,122600,54962010,5980,5980,5980,5980,0
20240827,122500,54962010,5980,5980,5980,5980,0
20240827,122400,54962010,5980,5980,5980,5980,0
20240827,122300,54962010,5980,5980,5980,5980,0
20240827,122200,54962010,5980,5980,5980,5980,0
20240827,122100,54962010,5980,5980,5980,5980,0
20240827,122000,54962010,5980,5980,5980,5980,0
20240827,121900,54962010,5980,5980,5980,5980,0
20240827,121800,54962010,5980,5980,5980,5980,0
20240827,121700,54962010,5980,5980,5980,5980,0
20240827,121600,54962010,5980,5980,5980,5980,0
20240827,121500,54962010,5980,5980,5980,5980,0
20240827,121400,54962010,5980,5980,5980,5980,0
20240827,121300,54962010,5980,5980,5980,5980,0
20240827,121200,54962010,5980,5980,5980,5980,0
20240827,121100,54962010,5980,5980,5980,5980,1
20240827,121000,54956030,5980,5980,5980,5980,0
20240827,120900,54956030,5980,5980,5980,5980,0
20240827,120800,54956030,5980,5980,5980,5980,0
20240827,120700,54956030,5980,5980,5980,5980,0
20240827,120600,54956030,5980,5980,5980,5980,0
20240827,120500,54956030,5980,5980,5980,5980,0
20240827,120400,54956030,5980,5980,5980,5980,0
20240827,120300,54956030,5980,5980,5980,5980,0
20240827,120200,54956030,5980,5980,5980,5980,0
20240827,120100,54956030,5980,5980,5980,5980,0
20240827,120000,54956030,5980,5980,5980,5980,0
20240827,115900,54956030,5980,5980,5980,5980,0
20240827,115800,54956030,5980,5980,5980,5980,0
20240827,115700,54956030,5980,5980,5980,5980,0
20240827,115600,54956030,5980,5980,5980,5980,0
20240827,115500,54956030,5980,5980,5980,5980,0
20240827,115400,54956030,5980,5980,5980,5980,0
20240827,115300,54956030,5980,5980,5980,5980,0
20240827,115200,54956030,5980,5980,5980,5980,0
20240827,115100,54956030,5980,5980,5980,5980,0
20240827,115000,54956030,5980,5980,5980,5980,0
20240827,114900,54956030,5980,5980,5980,5980,0
20240827,114800,54956030,5980,5980,5980,5980,0
20240827,114700,54956030,5980,5980,5980,5980,0
20240827,114600,54956030,5980,5980,5980,5980,0
20240827,114500,54956030,5980,5980,5980,5980,0
20240827,114400,54956030,5980,5960,5980,5960,28
20240827,114300,54788850,5960,5930,5960,5930,27
20240827,114200,54628460,5910,5910,5910,5910,0
20240827,114100,54628460,5910,5910,5910,5910,0
20240827,114000,54628460,5910,5910,5910,5910,0
20240827,113900,54628460,5910,5910,5910,5910,0
20240827,113800,54628460,5910,5910,5910,5910,0
20240827,113700,54628460,5910,5910,5910,5910,0
20240827,113600,54628460,5910,5910,5910,5910,0
20240827,113500,54628460,5910,5910,5910,5910,1
20240827,113400,54622550,5910,5910,5910,5910,1
20240827,113300,54616640,5910,5910,5910,5910,0
20240827,113200,54616640,5910,5910,5910,5910,0
20240827,113100,54616640,5910,5910,5910,5910,0
20240827,113000,54616640,5910,5910,5910,5910,0
20240827,112900,54616640,5910,5910,5910,5910,0
20240827,112800,54616640,5910,5910,5910,5910,0
20240827,112700,54616640,5910,5910,5910,5910,0
20240827,112600,54616640,5910,5910,5910,5910,0
20240827,112500,54616640,5910,5910,5910,5910,0
20240827,112400,54616640,5910,5910,5910,5910,0
20240827,112300,54616640,5910,5910,5910,5910,500
20240827,112200,51661640,5900,5900,5900,5900,0
20240827,112100,51661640,5900,5900,5900,5900,0
20240827,112000,51661640,5900,5900,5900,5900,0
20240827,111900,51661640,5900,5900,5900,5900,0
20240827,111800,51661640,5900,5940,5940,5900,500
20240827,111700,48704150,5950,5950,5950,5950,0
20240827,111600,48704150,5950,5950,5950,5950,0
20240827,111500,48704150,5950,5950,5950,5950,0
20240827,111400,48704150,5950,5950,5950,5950,77
20240827,111300,48246000,5950,5950,5950,5950,0
20240827,111200,48246000,5950,5950,5950,5950,0
20240827,111100,48246000,5950,5950,5950,5950,10
20240827,111000,48186500,5950,5950,5950,5950,36
20240827,110900,47972300,5960,5960,5960,5960,0
20240827,110800,47972300,5960,5960,5960,5960,0
20240827,110700,47972300,5960,5960,5960,5960,0
20240827,110600,47972300,5960,5960,5960,5960,0
20240827,110500,47972300,5960,5960,5960,5960,0
20240827,110400,47972300,5960,5960,5960,5960,0
20240827,110300,47972300,5960,5960,5960,5960,0
20240827,110200,47972300,5960,5960,5960,5960,0
20240827,110100,47972300,5960,5960,5960,5960,0
20240827,110000,47972300,5960,5960,5960,5960,0
20240827,105900,47972300,5960,5980,5980,5960,1018
20240827,105800,41904980,5990,5990,5990,5990,0
20240827,105700,41904980,5990,5990,5990,5990,0
20240827,105600,41904980,5990,5990,5990,5990,0
20240827,105500,41904980,5990,5990,5990,5990,0
20240827,105400,41904980,5990,5990,5990,5990,0
20240827,105300,41904980,5990,5990,5990,5990,0
20240827,105200,41904980,5990,5990,5990,5990,0
20240827,105100,41904980,5990,5990,5990,5990,1
20240827,105000,41898990,5970,5970,5970,5970,0
20240827,104900,41898990,5970,5970,5970,5970,0
20240827,104800,41898990,5970,5970,5970,5970,0
20240827,104700,41898990,5970,5970,5970,5970,1
20240827,104600,41893020,5960,5960,5960,5960,0
20240827,104500,41893020,5960,5960,5960,5960,0
20240827,104400,41893020,5960,5960,5960,5960,0
20240827,104300,41893020,5960,5960,5960,5960,0
20240827,104200,41893020,5960,5960,5960,5960,0
20240827,104100,41893020,5960,5960,5960,5960,0
20240827,104000,41893020,5960,5960,5960,5960,0
20240827,103900,41893020,5960,5960,5960,5960,0
20240827,103800,41893020,5960,5960,5960,5960,0
20240827,103700,41893020,5960,5960,5960,5960,8
20240827,103600,41845340,5970,5970,5970,5970,6
20240827,103500,41809520,5970,5970,5970,5970,0
20240827,103400,41809520,5970,5970,5970,5970,0
20240827,103300,41809520,5970,5970,5970,5970,6
20240827,103200,41773700,5980,5980,5980,5980,0
20240827,103100,41773700,5980,5980,5980,5980,0
20240827,103000,41773700,5980,5980,5980,5980,1
20240827,102900,41767720,5980,5980,5980,5980,2
20240827,102800,41755760,5980,5980,5980,5980,0
20240827,102700,41755760,5980,5980,5980,5980,0
20240827,102600,41755760,5980,5980,5980,5980,0
20240827,102500,41755760,5980,5980,5980,5980,0
20240827,102400,41755760,5980,5980,5980,5980,0
20240827,102300,41755760,5980,5980,5980,5980,0
20240827,102200,41755760,5980,5980,5980,5980,0
20240827,102100,41755760,5980,5980,5980,5980,0
20240827,102000,41755760,5980,5980,5980,5980,0
20240827,101900,41755760,5980,5980,5980,5980,0
20240827,101800,41755760,5980,5980,5980,5980,1
20240827,101700,41749780,5970,5970,5970,5970,14
20240827,101600,41666200,5990,5990,5990,5990,0
20240827,101500,41666200,5990,5990,5990,5990,0
20240827,101400,41666200,5990,5990,5990,5990,0
20240827,101300,41666200,5990,5990,5990,5990,0
20240827,101200,41666200,5990,5990,5990,5990,0
20240827,101100,41666200,5990,5990,5990,5990,0
20240827,101000,41666200,5990,5990,5990,5990,0
20240827,100900,41666200,5990,5990,5990,5990,0
20240827,100800,41666200,5990,5990,5990,5990,0
20240827,100700,41666200,5990,5990,5990,5990,0
20240827,100600,41666200,5990,5990,5990,5990,0
20240827,100500,41666200,5990,5990,5990,5990,0
20240827,100400,41666200,5990,5990,5990,5990,0
20240827,100300,41666200,5990,5990,5990,5990,0
20240827,100200,41666200,5990,5960,5990,5960,3
20240827,100100,41648290,5960,5980,5980,5960,148
20240827,100000,40765840,5980,5980,5980,5980,0
20240827,095900,40765840,5980,5980,5980,5980,0
20240827,095800,40765840,5980,6000,6000,5980,15
20240827,095700,40676010,6000,6000,6000,6000,2
20240827,095600,40664010,6010,6010,6010,6010,0
20240827,095500,40664010,6010,6010,6010,6010,1
20240827,095400,40658000,6010,6010,6010,6010,1
20240827,095300,40651990,6020,6020,6020,6020,0
20240827,095200,40651990,6020,6020,6020,6020,0
20240827,095100,40651990,6020,6020,6020,6020,0
20240827,095000,40651990,6020,6020,6020,6020,0
20240827,094900,40651990,6020,6020,6020,6020,0
20240827,094800,40651990,6020,6020,6020,6020,0
20240827,094700,40651990,6020,5970,6020,5970,290
20240827,094600,38908990,5970,5970,5970,5970,1
20240827,094500,38903020,5970,5980,5980,5970,10
20240827,094400,38843260,5990,5990,5990,5990,0
20240827,094300,38843260,5990,5990,5990,5990,965
20240827,094200,33062910,6010,6010,6010,6010,0
20240827,094100,33062910,6010,6010,6010,6010,0
20240827,094000,33062910,6010,6000,6010,6000,380
20240827,093900,30779910,6000,6000,6000,6000,44
20240827,093800,30515910,6000,6000,6000,6000,0
20240827,093700,30515910,6000,6000,6000,6000,0
20240827,093600,30515910,6000,6000,6000,6000,0
20240827,093500,30515910,6000,6000,6000,6000,2
20240827,093400,30503910,5990,5990,5990,5990,45
20240827,093300,30234360,6000,6000,6000,6000,0
20240827,093200,30234360,6000,6000,6000,6000,0
20240827,093100,30234360,6000,6000,6000,6000,0
20240827,093000,30234360,6000,6000,6000,6000,0
20240827,092900,30234360,6000,6000,6000,6000,0
20240827,092800,30234360,6000,6000,6000,6000,0
20240827,092700,30234360,6000,6000,6000,6000,0
20240827,092600,30234360,6000,6000,6000,6000,9
20240827,092500,30180360,6000,5990,6000,5990,5
20240827,092400,30150400,6000,6000,6000,6000,0
20240827,092300,30150400,6000,6000,6000,6000,204
20240827,092200,28926400,6010,5990,6010,5990,797
20240827,092100,24145690,5990,5990,5990,5990,0
20240827,092000,24145690,5990,5990,5990,5990,1
20240827,091900,24139700,5990,5990,5990,5990,1869
20240827,091800,12944390,6000,5990,6000,5990,101
20240827,091700,12339390,6000,6000,6000,6000,102
20240827,091600,11727390,5990,5990,5990,5990,50
20240827,091500,11427890,5990,5990,5990,5990,0
20240827,091400,11427890,5990,5990,5990,5990,0
20240827,091300,11427890,5990,5990,5990,5990,0
20240827,091200,11427890,5990,5990,5990,5990,0
20240827,091100,11427890,5990,5990,5990,5990,0
20240827,091000,11427890,5990,5990,5990,5990,1022
20240827,090900,5306110,5990,5990,5990,5990,0
20240827,090800,5306110,5990,5980,5990,5980,793
20240827,090700,557850,5980,5980,5980,5980,0
20240827,090600,557850,5980,5980,5980,5980,0
20240827,090500,557850,5980,5980,5980,5980,4
20240827,090400,533930,5960,5960,5960,5960,1
20240827,090300,527970,5990,5990,5990,5990,0
20240827,090200,527970,5990,5990,5990,5990,1
20240827,090100,521980,5990,5950,5990,5950,30
20240827,090000,343360,5920,5920,5920,5920,58