KissMeData/036620/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,191800,900771775,3300,3300,3300,3300,6980
20240827,191700,900771775,3300,3300,3300,3300,0
20240827,191600,900771775,3300,3300,3300,3300,0
20240827,191500,900771775,3300,3300,3300,3300,0
20240827,191400,900771775,3300,3300,3300,3300,0
20240827,191300,900771775,3300,3300,3300,3300,0
20240827,191200,900771775,3300,3300,3300,3300,0
20240827,191100,900771775,3300,3300,3300,3300,0
20240827,191000,900771775,3300,3300,3300,3300,0
20240827,190900,900771775,3300,3300,3300,3300,0
20240827,190800,900771775,3300,3300,3300,3300,0
20240827,190700,900771775,3300,3300,3300,3300,0
20240827,190600,900771775,3300,3300,3300,3300,0
20240827,190500,900771775,3300,3300,3300,3300,0
20240827,190400,900771775,3300,3300,3300,3300,0
20240827,190300,900771775,3300,3300,3300,3300,0
20240827,190200,900771775,3300,3300,3300,3300,0
20240827,190100,900771775,3300,3300,3300,3300,0
20240827,190000,900771775,3300,3300,3300,3300,0
20240827,185900,900771775,3300,3300,3300,3300,0
20240827,185800,900771775,3300,3300,3300,3300,0
20240827,185700,900771775,3300,3300,3300,3300,0
20240827,185600,900771775,3300,3300,3300,3300,0
20240827,185500,900771775,3300,3300,3300,3300,0
20240827,185400,900771775,3300,3300,3300,3300,0
20240827,185300,900771775,3300,3300,3300,3300,0
20240827,185200,900771775,3300,3300,3300,3300,0
20240827,185100,900771775,3300,3300,3300,3300,0
20240827,185000,900771775,3300,3300,3300,3300,0
20240827,184900,900771775,3300,3300,3300,3300,0
20240827,184800,900771775,3300,3300,3300,3300,6980
20240827,184700,900771775,3300,3300,3300,3300,0
20240827,184600,900771775,3300,3300,3300,3300,0
20240827,184500,900771775,3300,3300,3300,3300,0
20240827,184400,900771775,3300,3300,3300,3300,0
20240827,184300,900771775,3300,3300,3300,3300,0
20240827,184200,900771775,3300,3300,3300,3300,0
20240827,184100,900771775,3300,3300,3300,3300,0
20240827,184000,900771775,3300,3300,3300,3300,0
20240827,183900,900771775,3300,3300,3300,3300,0
20240827,183800,900771775,3300,3300,3300,3300,0
20240827,183700,900771775,3300,3300,3300,3300,0
20240827,183600,900771775,3300,3300,3300,3300,0
20240827,183500,900771775,3300,3300,3300,3300,0
20240827,183400,900771775,3300,3300,3300,3300,0
20240827,183300,900771775,3300,3300,3300,3300,0
20240827,183200,900771775,3300,3300,3300,3300,0
20240827,183100,900771775,3300,3300,3300,3300,0
20240827,183000,900771775,3300,3300,3300,3300,0
20240827,182900,900771775,3300,3300,3300,3300,0
20240827,182800,900771775,3300,3300,3300,3300,0
20240827,182700,900771775,3300,3300,3300,3300,0
20240827,182600,900771775,3300,3300,3300,3300,0
20240827,182500,900771775,3300,3300,3300,3300,0
20240827,182400,900771775,3300,3300,3300,3300,0
20240827,182300,900771775,3300,3300,3300,3300,0
20240827,182200,900771775,3300,3300,3300,3300,0
20240827,182100,900771775,3300,3300,3300,3300,0
20240827,182000,900771775,3300,3300,3300,3300,0
20240827,181900,900771775,3300,3300,3300,3300,0
20240827,181800,900771775,3300,3300,3300,3300,6980
20240827,181700,900771775,3300,3300,3300,3300,0
20240827,181600,900771775,3300,3300,3300,3300,0
20240827,181500,900771775,3300,3300,3300,3300,0
20240827,181400,900771775,3300,3300,3300,3300,0
20240827,181300,900771775,3300,3300,3300,3300,0
20240827,181200,900771775,3300,3300,3300,3300,0
20240827,181100,900771775,3300,3300,3300,3300,0
20240827,181000,900771775,3300,3300,3300,3300,0
20240827,180900,900771775,3300,3300,3300,3300,0
20240827,180800,900771775,3300,3300,3300,3300,0
20240827,180700,900771775,3300,3300,3300,3300,0
20240827,180600,900771775,3300,3300,3300,3300,0
20240827,180500,900771775,3300,3300,3300,3300,0
20240827,180400,900771775,3300,3300,3300,3300,0
20240827,180300,900771775,3300,3300,3300,3300,0
20240827,180200,900771775,3300,3300,3300,3300,0
20240827,180100,900771775,3300,3300,3300,3300,0
20240827,180000,900771775,3300,3300,3300,3300,0
20240827,175900,900771775,3300,3300,3300,3300,0
20240827,175800,900771775,3300,3300,3300,3300,0
20240827,175700,900771775,3300,3300,3300,3300,0
20240827,175600,900771775,3300,3300,3300,3300,0
20240827,175500,900771775,3300,3300,3300,3300,0
20240827,175400,900771775,3300,3300,3300,3300,0
20240827,175300,900771775,3300,3300,3300,3300,0
20240827,175200,900771775,3300,3300,3300,3300,0
20240827,175100,900771775,3300,3300,3300,3300,0
20240827,175000,900771775,3300,3300,3300,3300,0
20240827,174900,900771775,3300,3300,3300,3300,0
20240827,174800,900771775,3300,3300,3300,3300,6980
20240827,174700,900771775,3300,3300,3300,3300,0
20240827,174600,900771775,3300,3300,3300,3300,0
20240827,174500,900771775,3300,3300,3300,3300,0
20240827,174400,900771775,3300,3300,3300,3300,0
20240827,174300,900771775,3300,3300,3300,3300,0
20240827,174200,900771775,3300,3300,3300,3300,0
20240827,174100,900771775,3300,3300,3300,3300,0
20240827,174000,900771775,3300,3300,3300,3300,0
20240827,173900,900771775,3300,3300,3300,3300,0
20240827,173800,900771775,3300,3300,3300,3300,0
20240827,173700,900771775,3300,3300,3300,3300,0
20240827,173600,900771775,3300,3300,3300,3300,0
20240827,173500,900771775,3300,3300,3300,3300,0
20240827,173400,900771775,3300,3300,3300,3300,0
20240827,173300,900771775,3300,3300,3300,3300,0
20240827,173200,900771775,3300,3300,3300,3300,0
20240827,173100,900771775,3300,3300,3300,3300,0
20240827,173000,900771775,3300,3300,3300,3300,0
20240827,172900,900771775,3300,3300,3300,3300,0
20240827,172800,900771775,3300,3300,3300,3300,0
20240827,172700,900771775,3300,3300,3300,3300,0
20240827,172600,900771775,3300,3300,3300,3300,0
20240827,172500,900771775,3300,3300,3300,3300,0
20240827,172400,900771775,3300,3300,3300,3300,0
20240827,172300,900771775,3300,3300,3300,3300,0
20240827,172200,900771775,3300,3300,3300,3300,0
20240827,172100,900771775,3300,3300,3300,3300,0
20240827,172000,900771775,3300,3300,3300,3300,0
20240827,171900,900771775,3300,3300,3300,3300,0
20240827,171800,900771775,3300,3300,3300,3300,6980
20240827,171700,900771775,3300,3300,3300,3300,0
20240827,171600,900771775,3300,3300,3300,3300,0
20240827,171500,900771775,3300,3300,3300,3300,0
20240827,171400,900771775,3300,3300,3300,3300,0
20240827,171300,900771775,3300,3300,3300,3300,0
20240827,171200,900771775,3300,3300,3300,3300,0
20240827,171100,900771775,3300,3300,3300,3300,0
20240827,171000,900771775,3300,3300,3300,3300,0
20240827,170900,900771775,3300,3300,3300,3300,0
20240827,170800,900771775,3300,3300,3300,3300,0
20240827,170700,900771775,3300,3300,3300,3300,0
20240827,170600,900771775,3300,3300,3300,3300,0
20240827,170500,900771775,3300,3300,3300,3300,0
20240827,170400,900771775,3300,3300,3300,3300,0
20240827,170300,900771775,3300,3300,3300,3300,0
20240827,170200,900771775,3300,3300,3300,3300,0
20240827,170100,900771775,3300,3300,3300,3300,0
20240827,170000,900771775,3300,3300,3300,3300,0
20240827,165900,900771775,3300,3300,3300,3300,0
20240827,165800,900771775,3300,3300,3300,3300,0
20240827,165700,900771775,3300,3300,3300,3300,0
20240827,165600,900771775,3300,3300,3300,3300,0
20240827,165500,900771775,3300,3300,3300,3300,0
20240827,165400,900771775,3300,3300,3300,3300,0
20240827,165300,900771775,3300,3300,3300,3300,0
20240827,165200,900771775,3300,3300,3300,3300,0
20240827,165100,900771775,3300,3300,3300,3300,0
20240827,165000,900771775,3300,3300,3300,3300,0
20240827,164900,900771775,3300,3300,3300,3300,0
20240827,164800,900771775,3300,3300,3300,3300,6980
20240827,164700,900771775,3300,3300,3300,3300,0
20240827,164600,900771775,3300,3300,3300,3300,0
20240827,164500,900771775,3300,3300,3300,3300,0
20240827,164400,900771775,3300,3300,3300,3300,0
20240827,164300,900771775,3300,3300,3300,3300,0
20240827,164200,900771775,3300,3300,3300,3300,0
20240827,164100,900771775,3300,3300,3300,3300,0
20240827,164000,900771775,3300,3300,3300,3300,0
20240827,163900,900771775,3300,3300,3300,3300,0
20240827,163800,900771775,3300,3300,3300,3300,0
20240827,163700,900771775,3300,3300,3300,3300,0
20240827,163600,900771775,3300,3300,3300,3300,0
20240827,163500,900771775,3300,3300,3300,3300,0
20240827,163400,900771775,3300,3300,3300,3300,0
20240827,163300,900771775,3300,3300,3300,3300,0
20240827,163200,900771775,3300,3300,3300,3300,0
20240827,163100,900771775,3300,3300,3300,3300,0
20240827,163000,900771775,3300,3300,3300,3300,0
20240827,162900,900771775,3300,3300,3300,3300,0
20240827,162800,900771775,3300,3300,3300,3300,0
20240827,162700,900771775,3300,3300,3300,3300,0
20240827,162600,900771775,3300,3300,3300,3300,0
20240827,162500,900771775,3300,3300,3300,3300,0
20240827,162400,900771775,3300,3300,3300,3300,0
20240827,162300,900771775,3300,3300,3300,3300,0
20240827,162200,900771775,3300,3300,3300,3300,0
20240827,162100,900771775,3300,3300,3300,3300,0
20240827,162000,900771775,3300,3300,3300,3300,0
20240827,161900,900771775,3300,3300,3300,3300,0
20240827,161800,900771775,3300,3300,3300,3300,6980
20240827,161700,900771775,3300,3300,3300,3300,0
20240827,161600,900771775,3300,3300,3300,3300,0
20240827,161500,900771775,3300,3300,3300,3300,0
20240827,161400,900771775,3300,3300,3300,3300,0
20240827,161300,900771775,3300,3300,3300,3300,0
20240827,161200,900771775,3300,3300,3300,3300,0
20240827,161100,900771775,3300,3300,3300,3300,0
20240827,161000,900771775,3300,3300,3300,3300,0
20240827,160900,900771775,3300,3300,3300,3300,0
20240827,160800,900771775,3300,3300,3300,3300,0
20240827,160700,900771775,3300,3300,3300,3300,0
20240827,160600,900771775,3300,3300,3300,3300,0
20240827,160500,900771775,3300,3300,3300,3300,0
20240827,160400,900771775,3300,3300,3300,3300,0
20240827,160300,900771775,3300,3300,3300,3300,0
20240827,160200,900771775,3300,3300,3300,3300,0
20240827,160100,900771775,3300,3300,3300,3300,0
20240827,160000,900771775,3300,3300,3300,3300,0
20240827,155900,900771775,3300,3300,3300,3300,0
20240827,155800,900771775,3300,3300,3300,3300,0
20240827,155700,900771775,3300,3300,3300,3300,0
20240827,155600,900771775,3300,3300,3300,3300,0
20240827,155500,900771775,3300,3300,3300,3300,0
20240827,155400,900771775,3300,3300,3300,3300,0
20240827,155300,900771775,3300,3300,3300,3300,0
20240827,155200,900771775,3300,3300,3300,3300,0
20240827,155100,900771775,3300,3300,3300,3300,0
20240827,155000,900771775,3300,3300,3300,3300,0
20240827,154900,900771775,3300,3300,3300,3300,0
20240827,154800,900771775,3300,3300,3300,3300,6980
20240827,154700,900771775,3300,3300,3300,3300,0
20240827,154600,900771775,3300,3300,3300,3300,0
20240827,154500,900771775,3300,3300,3300,3300,0
20240827,154400,900771775,3300,3300,3300,3300,0
20240827,154300,900771775,3300,3300,3300,3300,0
20240827,154200,900771775,3300,3300,3300,3300,0
20240827,154100,900771775,3300,3300,3300,3300,0
20240827,154000,900771775,3300,3300,3300,3300,0
20240827,153900,900771775,3300,3300,3300,3300,0
20240827,153800,900771775,3300,3300,3300,3300,0
20240827,153700,900771775,3300,3300,3300,3300,0
20240827,153600,900771775,3300,3300,3300,3300,0
20240827,153500,900771775,3300,3300,3300,3300,0
20240827,153400,900771775,3300,3300,3300,3300,0
20240827,153300,900771775,3300,3300,3300,3300,0
20240827,153200,900771775,3300,3300,3300,3300,0
20240827,153100,900771775,3300,3300,3300,3300,0
20240827,153000,900771775,3300,3300,3300,3300,6980
20240827,152900,877737775,3310,3310,3310,3310,0
20240827,152800,877737775,3310,3310,3310,3310,0
20240827,152700,877737775,3310,3310,3310,3310,0
20240827,152600,877737775,3310,3310,3310,3310,0
20240827,152500,877737775,3310,3310,3310,3310,0
20240827,152400,877737775,3310,3310,3310,3310,0
20240827,152300,877737775,3310,3310,3310,3310,0
20240827,152200,877737775,3310,3310,3310,3310,0
20240827,152100,877737775,3310,3310,3310,3310,0
20240827,152000,877737775,3310,3310,3310,3310,0
20240827,151900,877737775,3310,3315,3320,3310,792
20240827,151800,875111790,3315,3320,3320,3315,561
20240827,151700,873250530,3315,3305,3320,3305,212
20240827,151600,872546790,3305,3330,3330,3285,52156
20240827,151500,700638535,3320,3325,3335,3320,8066
20240827,151400,673851380,3325,3325,3325,3325,170
20240827,151300,673286130,3315,3315,3315,3315,0
20240827,151200,673286130,3315,3330,3330,3315,186
20240827,151100,672667455,3330,3330,3330,3315,2016
20240827,151000,665976955,3330,3330,3330,3310,11733
20240827,150900,627055330,3330,3335,3335,3330,739
20240827,150800,624590770,3335,3330,3335,3330,208
20240827,150700,623897095,3335,3335,3340,3330,1003
20240827,150600,620554675,3340,3340,3340,3340,198
20240827,150500,619893355,3340,3340,3340,3340,170
20240827,150400,619325555,3340,3340,3340,3340,244
20240827,150300,618510595,3340,3340,3340,3335,237
20240827,150200,617719115,3335,3335,3335,3335,210
20240827,150100,617018765,3335,3340,3340,3335,1219
20240827,150000,612952740,3340,3340,3340,3340,254
20240827,145900,612104380,3335,3340,3340,3335,1227
20240827,145800,608006210,3340,3340,3340,3340,171
20240827,145700,607435070,3335,3335,3335,3335,3796
20240827,145600,594775410,3335,3335,3335,3335,0
20240827,145500,594775410,3335,3330,3335,3330,209
20240827,145400,594078410,3330,3330,3335,3325,111
20240827,145300,593708805,3320,3340,3340,3320,15800
20240827,145200,541112480,3340,3345,3345,3340,692
20240827,145100,538800265,3345,3345,3345,3345,887
20240827,145000,535833250,3345,3345,3345,3345,121
20240827,144900,535428505,3340,3345,3345,3340,172
20240827,144800,534853175,3340,3345,3345,3340,96
20240827,144700,534532300,3345,3345,3345,3345,244
20240827,144600,533716120,3335,3345,3345,3335,1627
20240827,144500,528286355,3345,3345,3345,3345,63
20240827,144400,528075620,3340,3340,3340,3340,484
20240827,144300,526459060,3345,3345,3345,3345,170
20240827,144200,525890410,3340,3335,3340,3335,4347
20240827,144100,511373385,3335,3335,3335,3335,659
20240827,144000,509175620,3335,3350,3350,3330,10255
20240827,143900,474933010,3355,3355,3355,3355,140
20240827,143800,474463310,3355,3355,3355,3355,370
20240827,143700,473221960,3355,3355,3355,3355,1
20240827,143600,473218605,3355,3350,3355,3350,568
20240827,143500,471315800,3350,3350,3350,3350,170
20240827,143400,470746300,3350,3350,3350,3350,37
20240827,143300,470622350,3350,3350,3350,3350,208
20240827,143200,469925550,3350,3350,3350,3350,258
20240827,143100,469061250,3350,3350,3350,3350,1
20240827,143000,469057900,3355,3355,3355,3355,360
20240827,142900,467850100,3355,3355,3355,3355,53
20240827,142800,467672285,3355,3355,3355,3355,218
20240827,142700,466940895,3355,3350,3355,3350,257
20240827,142600,466079860,3350,3350,3350,3350,583
20240827,142500,464126810,3350,3350,3350,3350,1948
20240827,142400,457601010,3355,3355,3355,3355,223
20240827,142300,456852845,3355,3355,3355,3355,49
20240827,142200,456688450,3355,3355,3355,3355,196
20240827,142100,456030870,3355,3350,3355,3350,212
20240827,142000,455319715,3355,3355,3355,3355,49
20240827,141900,455155320,3355,3355,3355,3355,408
20240827,141800,453786480,3350,3350,3350,3350,246
20240827,141700,452962380,3350,3350,3350,3350,394
20240827,141600,451642480,3350,3350,3350,3350,219
20240827,141500,450908830,3350,3350,3350,3350,96
20240827,141400,450587230,3350,3350,3350,3350,227
20240827,141300,449826780,3350,3350,3350,3350,1256
20240827,141200,445619180,3350,3350,3350,3350,79
20240827,141100,445354530,3350,3350,3350,3350,257
20240827,141000,444493580,3350,3350,3350,3350,225
20240827,140900,443739830,3350,3360,3360,3345,512
20240827,140800,442023790,3355,3360,3360,3355,528
20240827,140700,440251365,3360,3360,3360,3360,64
20240827,140600,440036325,3360,3360,3360,3360,163
20240827,140500,439488645,3360,3360,3360,3360,224
20240827,140400,438736005,3360,3360,3360,3355,78
20240827,140300,438474075,3355,3360,3360,3355,260
20240827,140200,437600725,3360,3360,3360,3360,219
20240827,140100,436864885,3360,3360,3360,3360,49
20240827,140000,436700245,3360,3355,3360,3355,155
20240827,135900,436180085,3355,3355,3355,3355,229
20240827,135800,435411790,3355,3350,3355,3350,34
20240827,135700,435297725,3350,3350,3350,3350,1426
20240827,135600,430520625,3350,3350,3350,3350,385
20240827,135500,429230875,3350,3350,3350,3350,197
20240827,135400,428570925,3350,3350,3350,3350,243
20240827,135300,427756875,3350,3350,3350,3350,53
20240827,135200,427579325,3350,3350,3350,3350,261
20240827,135100,426704975,3350,3350,3350,3350,265
20240827,135000,425817225,3350,3350,3350,3350,50
20240827,134900,425649725,3350,3350,3350,3350,1212
20240827,134800,421589525,3350,3350,3350,3350,337
20240827,134700,420460575,3350,3350,3350,3350,76
20240827,134600,420205975,3350,3350,3350,3350,204
20240827,134500,419522575,3350,3350,3350,3350,218
20240827,134400,418792275,3345,3345,3345,3345,464
20240827,134300,417240195,3345,3345,3345,3345,342
20240827,134200,416096205,3345,3345,3345,3345,229
20240827,134100,415330200,3345,3345,3345,3345,1
20240827,134000,415326855,3350,3355,3355,3350,813
20240827,133900,412601710,3355,3355,3355,3355,0
20240827,133800,412601710,3355,3355,3355,3355,361
20240827,133700,411390555,3355,3355,3355,3355,170
20240827,133600,410820205,3355,3355,3355,3355,0
20240827,133500,410820205,3355,3355,3355,3355,200
20240827,133400,410149205,3355,3355,3355,3355,170
20240827,133300,409578855,3355,3355,3355,3355,0
20240827,133200,409578855,3355,3355,3355,3355,310
20240827,133100,408538805,3355,3355,3355,3355,0
20240827,133000,408538805,3355,3355,3355,3355,215
20240827,132900,407817480,3350,3350,3350,3350,2
20240827,132800,407810780,3355,3350,3355,3345,3003
20240827,132700,397764225,3355,3355,3355,3355,125
20240827,132600,397344850,3355,3355,3355,3355,170
20240827,132500,396774500,3350,3350,3350,3350,0
20240827,132400,396774500,3350,3350,3350,3350,49
20240827,132300,396610350,3350,3350,3350,3350,231
20240827,132200,395836500,3350,3350,3350,3350,237
20240827,132100,395042550,3350,3350,3350,3350,340
20240827,132000,393903550,3350,3350,3350,3350,0
20240827,131900,393903550,3350,3350,3350,3350,170
20240827,131800,393334050,3350,3350,3350,3350,555
20240827,131700,391474800,3345,3345,3345,3345,100
20240827,131600,391140300,3350,3350,3350,3350,649
20240827,131500,388966150,3355,3355,3355,3355,170
20240827,131400,388395800,3355,3355,3355,3355,1
20240827,131300,388392445,3355,3355,3355,3355,186
20240827,131200,387768415,3355,3355,3355,3355,170
20240827,131100,387198065,3355,3355,3355,3355,0
20240827,131000,387198065,3355,3350,3355,3350,342
20240827,130900,386050745,3350,3355,3355,3350,448
20240827,130800,384549305,3355,3355,3355,3355,0
20240827,130700,384549305,3355,3355,3355,3355,368
20240827,130600,383314665,3355,3355,3355,3355,0
20240827,130500,383314665,3355,3355,3355,3355,157
20240827,130400,382787930,3355,3355,3355,3355,170
20240827,130300,382217580,3350,3350,3350,3350,0
20240827,130200,382217580,3350,3355,3355,3350,323
20240827,130100,381133925,3355,3355,3355,3355,170
20240827,130000,380563575,3355,3355,3355,3355,0
20240827,125900,380563575,3355,3355,3355,3355,318
20240827,125800,379496685,3355,3355,3355,3355,0
20240827,125700,379496685,3355,3355,3355,3355,100
20240827,125600,379161185,3355,3355,3355,3355,383
20240827,125500,377876220,3355,3355,3355,3355,20
20240827,125400,377809120,3355,3355,3355,3355,127
20240827,125300,377383035,3355,3355,3355,3355,179
20240827,125200,376782490,3355,3355,3355,3355,143
20240827,125100,376302725,3355,3355,3355,3355,177
20240827,125000,375708890,3355,3355,3355,3355,170
20240827,124900,375138540,3355,3355,3355,3355,1
20240827,124800,375135185,3355,3355,3355,3355,333
20240827,124700,374017970,3350,3350,3350,3350,18
20240827,124600,373957670,3355,3355,3355,3355,0
20240827,124500,373957670,3355,3350,3355,3350,353
20240827,124400,372774130,3350,3350,3350,3350,37
20240827,124300,372650180,3350,3350,3350,3350,142
20240827,124200,372174480,3350,3350,3350,3350,272
20240827,124100,371263280,3350,3350,3350,3350,100
20240827,124000,370928280,3355,3350,3355,3350,269
20240827,123900,370026210,3350,3345,3350,3345,167
20240827,123800,369467430,3345,3345,3345,3345,3
20240827,123700,369457395,3350,3350,3350,3350,326
20240827,123600,368365295,3350,3350,3350,3350,47
20240827,123500,368207845,3350,3350,3350,3350,36
20240827,123400,368087245,3350,3350,3350,3350,370
20240827,123300,366847745,3350,3350,3350,3350,47
20240827,123200,366690295,3350,3350,3350,3350,140
20240827,123100,366221295,3350,3350,3350,3350,207
20240827,123000,365527845,3350,3350,3350,3350,73
20240827,122900,365283295,3350,3350,3350,3350,384
20240827,122800,363996895,3350,3350,3350,3350,170
20240827,122700,363427395,3350,3350,3350,3350,88
20240827,122600,363132595,3350,3345,3350,3345,827
20240827,122500,360362150,3345,3345,3345,3345,0
20240827,122400,360362150,3345,3345,3350,3345,50
20240827,122300,360194890,3345,3350,3350,3345,895
20240827,122200,357198985,3350,3350,3350,3350,0
20240827,122100,357198985,3350,3350,3350,3350,107
20240827,122000,356840535,3350,3345,3350,3345,122
20240827,121900,356431845,3345,3345,3345,3345,751
20240827,121800,353919750,3350,3355,3355,3350,457
20240827,121700,352387760,3350,3350,3350,3350,122
20240827,121600,351979060,3345,3350,3350,3345,214
20240827,121500,351262980,3350,3350,3355,3350,1388
20240827,121400,346613170,3350,3350,3350,3350,37
20240827,121300,346489220,3350,3350,3350,3350,56
20240827,121200,346301620,3350,3350,3350,3350,380
20240827,121100,345028620,3350,3350,3350,3350,0
20240827,121000,345028620,3350,3345,3350,3345,683
20240827,120900,342743800,3350,3350,3350,3345,1548
20240827,120800,337564000,3350,3350,3350,3350,0
20240827,120700,337564000,3350,3350,3350,3350,1168
20240827,120600,333651200,3350,3350,3350,3350,263
20240827,120500,332770150,3350,3350,3350,3350,0
20240827,120400,332770150,3350,3350,3350,3350,292
20240827,120300,331791950,3350,3350,3350,3350,563
20240827,120200,329905900,3355,3355,3355,3355,0
20240827,120100,329905900,3355,3355,3355,3355,183
20240827,120000,329291935,3350,3350,3350,3345,273
20240827,115900,328377840,3350,3350,3350,3350,0
20240827,115800,328377840,3350,3350,3350,3350,377
20240827,115700,327114890,3350,3350,3350,3350,134
20240827,115600,326665990,3350,3350,3350,3350,1343
20240827,115500,322166940,3350,3350,3350,3350,171
20240827,115400,321594090,3350,3350,3350,3350,48
20240827,115300,321433290,3350,3355,3355,3350,260
20240827,115200,320561685,3350,3350,3350,3350,68
20240827,115100,320333885,3350,3350,3350,3350,47
20240827,115000,320176435,3350,3350,3350,3350,379
20240827,114900,318906785,3350,3350,3350,3350,37
20240827,114800,318782835,3350,3350,3350,3350,48
20240827,114700,318622035,3350,3350,3350,3350,301
20240827,114600,317613685,3345,3345,3345,3345,10
20240827,114500,317580235,3350,3350,3350,3350,49
20240827,114400,317416085,3350,3350,3350,3350,409
20240827,114300,316045935,3350,3350,3350,3350,0
20240827,114200,316045935,3350,3350,3350,3350,185
20240827,114100,315426185,3345,3345,3345,3345,773
20240827,114000,312840500,3345,3345,3345,3345,36
20240827,113900,312720080,3345,3340,3345,3340,1564
20240827,113800,307496315,3340,3340,3340,3340,0
20240827,113700,307496315,3340,3340,3340,3340,1
20240827,113600,307492975,3340,3340,3340,3340,673
20240827,113500,305245155,3340,3340,3340,3340,1
20240827,113400,305241815,3335,3335,3335,3335,115
20240827,113300,304858290,3340,3330,3340,3330,2087
20240827,113200,297902010,3330,3330,3330,3330,37
20240827,113100,297778800,3330,3330,3330,3330,212
20240827,113000,297072840,3325,3315,3330,3315,5242
20240827,112900,279683740,3310,3320,3320,3305,11209
20240827,112800,242621130,3320,3320,3320,3315,122
20240827,112700,242216095,3315,3330,3330,3310,7988
20240827,112600,215759145,3330,3330,3330,3330,0
20240827,112500,215759145,3330,3325,3330,3325,334
20240827,112400,214647775,3325,3325,3330,3325,3058
20240827,112300,204464695,3325,3350,3350,3325,11882
20240827,112200,164874860,3350,3350,3350,3350,377
20240827,112100,163611910,3350,3350,3350,3350,47
20240827,112000,163454460,3350,3350,3350,3350,148
20240827,111900,162958660,3350,3350,3350,3350,207
20240827,111800,162265210,3350,3350,3350,3350,47
20240827,111700,162107760,3350,3350,3350,3350,371
20240827,111600,160864910,3350,3350,3350,3350,0
20240827,111500,160864910,3350,3350,3350,3350,84
20240827,111400,160583510,3350,3350,3350,3350,309
20240827,111300,159548360,3350,3350,3350,3350,0
20240827,111200,159548360,3350,3350,3350,3350,48
20240827,111100,159387560,3350,3345,3350,3345,360
20240827,111000,158181645,3345,3345,3345,3345,50
20240827,110900,158014395,3350,3350,3350,3350,213
20240827,110800,157300845,3345,3345,3345,3345,121
20240827,110700,156896100,3345,3345,3345,3345,715
20240827,110600,154504425,3340,3340,3340,3340,395
20240827,110500,153185125,3340,3340,3340,3340,0
20240827,110400,153185125,3340,3340,3340,3340,0
20240827,110300,153185125,3340,3340,3345,3340,418
20240827,110200,151788360,3340,3340,3340,3340,237
20240827,110100,150996780,3345,3345,3345,3345,2
20240827,110000,150990090,3345,3335,3345,3335,281
20240827,105900,150051425,3340,3340,3340,3340,0
20240827,105800,150051425,3340,3340,3340,3340,36
20240827,105700,149931185,3340,3340,3340,3340,854
20240827,105600,147078825,3340,3340,3340,3340,40
20240827,105500,146945225,3345,3340,3345,3340,390
20240827,105400,145642195,3335,3335,3335,3335,5
20240827,105300,145625520,3335,3335,3335,3335,16
20240827,105200,145572160,3335,3325,3335,3325,893
20240827,105100,142595505,3325,3335,3340,3325,1112
20240827,105000,138888495,3340,3340,3340,3340,15
20240827,104900,138838395,3340,3335,3340,3335,1761
20240827,104800,132965275,3335,3330,3335,3325,32
20240827,104700,132858810,3330,3330,3335,3330,17
20240827,104600,132802175,3330,3320,3330,3320,2235
20240827,104500,125369265,3320,3320,3320,3320,56
20240827,104400,125183345,3320,3315,3320,3315,1885
20240827,104300,118932995,3315,3315,3315,3315,48
20240827,104200,118773875,3315,3315,3315,3310,826
20240827,104100,116038435,3320,3320,3320,3320,37
20240827,104000,115915595,3320,3320,3320,3320,52
20240827,103900,115742955,3320,3320,3320,3320,0
20240827,103800,115742955,3320,3320,3320,3320,2
20240827,103700,115736315,3325,3325,3325,3325,83
20240827,103600,115460340,3325,3325,3325,3325,0
20240827,103500,115460340,3325,3325,3325,3325,0
20240827,103400,115460340,3325,3325,3325,3325,47
20240827,103300,115304065,3325,3325,3325,3325,0
20240827,103200,115304065,3325,3325,3325,3325,56
20240827,103100,115117865,3325,3325,3325,3325,47
20240827,103000,114961590,3325,3325,3325,3325,0
20240827,102900,114961590,3325,3325,3325,3325,0
20240827,102800,114961590,3325,3325,3325,3325,83
20240827,102700,114685615,3325,3325,3325,3325,0
20240827,102600,114685615,3325,3325,3325,3325,0
20240827,102500,114685615,3325,3320,3325,3320,47
20240827,102400,114529350,3325,3320,3325,3310,340
20240827,102300,113402405,3320,3320,3320,3320,0
20240827,102200,113402405,3320,3320,3320,3320,88
20240827,102100,113110245,3315,3315,3315,3315,0
20240827,102000,113110245,3315,3315,3315,3315,959
20240827,101900,109931160,3315,3315,3315,3315,0
20240827,101800,109931160,3315,3315,3315,3315,0
20240827,101700,109931160,3315,3315,3315,3315,25
20240827,101600,109848285,3315,3315,3315,3315,211
20240827,101500,109148820,3315,3315,3315,3315,997
20240827,101400,105843765,3315,3320,3320,3315,27
20240827,101300,105754255,3320,3320,3320,3320,0
20240827,101200,105754255,3320,3320,3320,3320,25
20240827,101100,105671255,3320,3320,3320,3320,2508
20240827,101000,97344695,3330,3320,3330,3320,104
20240827,100900,96999380,3330,3325,3330,3325,200
20240827,100800,96333415,3325,3325,3325,3325,0
20240827,100700,96333415,3325,3330,3330,3325,3
20240827,100600,96323430,3330,3330,3330,3320,113
20240827,100500,95948135,3330,3330,3330,3330,0
20240827,100400,95948135,3330,3330,3330,3330,1
20240827,100300,95944805,3330,3325,3330,3325,2
20240827,100200,95938150,3325,3330,3330,3325,10
20240827,100100,95904870,3325,3325,3325,3320,96
20240827,100000,95586115,3325,3325,3330,3320,47
20240827,095900,95429825,3325,3325,3325,3325,138
20240827,095800,94970975,3325,3325,3325,3325,0
20240827,095700,94970975,3325,3325,3325,3325,1
20240827,095600,94967650,3320,3320,3320,3320,0
20240827,095500,94967650,3320,3320,3320,3320,0
20240827,095400,94967650,3320,3320,3320,3320,250
20240827,095300,94137650,3325,3325,3325,3325,0
20240827,095200,94137650,3325,3325,3325,3325,5
20240827,095100,94121025,3325,3325,3325,3325,0
20240827,095000,94121025,3325,3325,3325,3325,0
20240827,094900,94121025,3325,3325,3325,3325,0
20240827,094800,94121025,3325,3325,3325,3325,0
20240827,094700,94121025,3325,3325,3325,3325,193
20240827,094600,93479300,3325,3325,3325,3325,0
20240827,094500,93479300,3325,3325,3325,3325,0
20240827,094400,93479300,3325,3325,3325,3325,33
20240827,094300,93369575,3325,3325,3325,3325,0
20240827,094200,93369575,3325,3325,3325,3325,8
20240827,094100,93342975,3325,3325,3325,3325,0
20240827,094000,93342975,3325,3330,3330,3325,77
20240827,093900,93086725,3330,3325,3330,3325,42
20240827,093800,92947025,3325,3325,3325,3325,32
20240827,093700,92840625,3325,3325,3325,3320,374
20240827,093600,91598295,3330,3330,3330,3330,0
20240827,093500,91598295,3330,3325,3330,3325,78
20240827,093400,91338940,3325,3320,3325,3320,181
20240827,093300,90737190,3320,3320,3330,3320,706
20240827,093200,88389900,3315,3310,3315,3310,1388
20240827,093100,83795375,3310,3305,3310,3300,183
20240827,093000,83190795,3305,3295,3305,3295,1349
20240827,092900,78738490,3295,3300,3300,3295,9
20240827,092800,78708825,3295,3295,3295,3290,1211
20240827,092700,74721055,3295,3295,3295,3295,29
20240827,092600,74625500,3295,3295,3295,3295,110
20240827,092500,74263050,3290,3290,3295,3290,316
20240827,092400,73223405,3290,3290,3290,3290,60
20240827,092300,73026005,3290,3290,3290,3290,427
20240827,092200,71621175,3290,3290,3290,3290,36
20240827,092100,71502735,3290,3295,3295,3285,1016
20240827,092000,68160100,3285,3290,3290,3285,1050
20240827,091900,64706590,3285,3285,3290,3280,17
20240827,091800,64650745,3280,3290,3290,3280,929
20240827,091700,61598950,3290,3290,3290,3285,8
20240827,091600,61572635,3285,3290,3290,3285,98
20240827,091500,61250440,3285,3285,3290,3285,1501
20240827,091400,56319125,3285,3295,3300,3285,3619
20240827,091300,44403095,3295,3300,3300,3295,2738
20240827,091200,35367725,3305,3315,3320,3305,5846
20240827,091100,16022945,3315,3320,3320,3315,390
20240827,091000,14729895,3320,3320,3320,3320,120
20240827,090900,14331495,3320,3320,3320,3320,77
20240827,090800,14075855,3320,3320,3320,3320,53
20240827,090700,13899895,3315,3315,3315,3315,533
20240827,090600,12133000,3315,3320,3320,3310,127
20240827,090500,11712520,3305,3320,3320,3305,2213
20240827,090400,4376290,3320,3320,3320,3320,58
20240827,090300,4183730,3340,3340,3340,3340,1
20240827,090200,4180390,3335,3335,3335,3335,58
20240827,090100,3986960,3340,3340,3340,3340,0
20240827,090000,3986960,3340,3345,3345,3325,1195