KissMeData/036670/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,191800,90066750,7580,7580,7580,7580,64
20240827,191700,90066750,7580,7580,7580,7580,0
20240827,191600,90066750,7580,7580,7580,7580,0
20240827,191500,90066750,7580,7580,7580,7580,0
20240827,191400,90066750,7580,7580,7580,7580,0
20240827,191300,90066750,7580,7580,7580,7580,0
20240827,191200,90066750,7580,7580,7580,7580,0
20240827,191100,90066750,7580,7580,7580,7580,0
20240827,191000,90066750,7580,7580,7580,7580,0
20240827,190900,90066750,7580,7580,7580,7580,0
20240827,190800,90066750,7580,7580,7580,7580,0
20240827,190700,90066750,7580,7580,7580,7580,0
20240827,190600,90066750,7580,7580,7580,7580,0
20240827,190500,90066750,7580,7580,7580,7580,0
20240827,190400,90066750,7580,7580,7580,7580,0
20240827,190300,90066750,7580,7580,7580,7580,0
20240827,190200,90066750,7580,7580,7580,7580,0
20240827,190100,90066750,7580,7580,7580,7580,0
20240827,190000,90066750,7580,7580,7580,7580,0
20240827,185900,90066750,7580,7580,7580,7580,0
20240827,185800,90066750,7580,7580,7580,7580,0
20240827,185700,90066750,7580,7580,7580,7580,0
20240827,185600,90066750,7580,7580,7580,7580,0
20240827,185500,90066750,7580,7580,7580,7580,0
20240827,185400,90066750,7580,7580,7580,7580,0
20240827,185300,90066750,7580,7580,7580,7580,0
20240827,185200,90066750,7580,7580,7580,7580,0
20240827,185100,90066750,7580,7580,7580,7580,0
20240827,185000,90066750,7580,7580,7580,7580,0
20240827,184900,90066750,7580,7580,7580,7580,0
20240827,184800,90066750,7580,7580,7580,7580,64
20240827,184700,90066750,7580,7580,7580,7580,0
20240827,184600,90066750,7580,7580,7580,7580,0
20240827,184500,90066750,7580,7580,7580,7580,0
20240827,184400,90066750,7580,7580,7580,7580,0
20240827,184300,90066750,7580,7580,7580,7580,0
20240827,184200,90066750,7580,7580,7580,7580,0
20240827,184100,90066750,7580,7580,7580,7580,0
20240827,184000,90066750,7580,7580,7580,7580,0
20240827,183900,90066750,7580,7580,7580,7580,0
20240827,183800,90066750,7580,7580,7580,7580,0
20240827,183700,90066750,7580,7580,7580,7580,0
20240827,183600,90066750,7580,7580,7580,7580,0
20240827,183500,90066750,7580,7580,7580,7580,0
20240827,183400,90066750,7580,7580,7580,7580,0
20240827,183300,90066750,7580,7580,7580,7580,0
20240827,183200,90066750,7580,7580,7580,7580,0
20240827,183100,90066750,7580,7580,7580,7580,0
20240827,183000,90066750,7580,7580,7580,7580,0
20240827,182900,90066750,7580,7580,7580,7580,0
20240827,182800,90066750,7580,7580,7580,7580,0
20240827,182700,90066750,7580,7580,7580,7580,0
20240827,182600,90066750,7580,7580,7580,7580,0
20240827,182500,90066750,7580,7580,7580,7580,0
20240827,182400,90066750,7580,7580,7580,7580,0
20240827,182300,90066750,7580,7580,7580,7580,0
20240827,182200,90066750,7580,7580,7580,7580,0
20240827,182100,90066750,7580,7580,7580,7580,0
20240827,182000,90066750,7580,7580,7580,7580,0
20240827,181900,90066750,7580,7580,7580,7580,0
20240827,181800,90066750,7580,7580,7580,7580,64
20240827,181700,90066750,7580,7580,7580,7580,0
20240827,181600,90066750,7580,7580,7580,7580,0
20240827,181500,90066750,7580,7580,7580,7580,0
20240827,181400,90066750,7580,7580,7580,7580,0
20240827,181300,90066750,7580,7580,7580,7580,0
20240827,181200,90066750,7580,7580,7580,7580,0
20240827,181100,90066750,7580,7580,7580,7580,0
20240827,181000,90066750,7580,7580,7580,7580,0
20240827,180900,90066750,7580,7580,7580,7580,0
20240827,180800,90066750,7580,7580,7580,7580,0
20240827,180700,90066750,7580,7580,7580,7580,0
20240827,180600,90066750,7580,7580,7580,7580,0
20240827,180500,90066750,7580,7580,7580,7580,0
20240827,180400,90066750,7580,7580,7580,7580,0
20240827,180300,90066750,7580,7580,7580,7580,0
20240827,180200,90066750,7580,7580,7580,7580,0
20240827,180100,90066750,7580,7580,7580,7580,0
20240827,180000,90066750,7580,7580,7580,7580,0
20240827,175900,90066750,7580,7580,7580,7580,0
20240827,175800,90066750,7580,7580,7580,7580,0
20240827,175700,90066750,7580,7580,7580,7580,0
20240827,175600,90066750,7580,7580,7580,7580,0
20240827,175500,90066750,7580,7580,7580,7580,0
20240827,175400,90066750,7580,7580,7580,7580,0
20240827,175300,90066750,7580,7580,7580,7580,0
20240827,175200,90066750,7580,7580,7580,7580,0
20240827,175100,90066750,7580,7580,7580,7580,0
20240827,175000,90066750,7580,7580,7580,7580,0
20240827,174900,90066750,7580,7580,7580,7580,0
20240827,174800,90066750,7580,7580,7580,7580,64
20240827,174700,90066750,7580,7580,7580,7580,0
20240827,174600,90066750,7580,7580,7580,7580,0
20240827,174500,90066750,7580,7580,7580,7580,0
20240827,174400,90066750,7580,7580,7580,7580,0
20240827,174300,90066750,7580,7580,7580,7580,0
20240827,174200,90066750,7580,7580,7580,7580,0
20240827,174100,90066750,7580,7580,7580,7580,0
20240827,174000,90066750,7580,7580,7580,7580,0
20240827,173900,90066750,7580,7580,7580,7580,0
20240827,173800,90066750,7580,7580,7580,7580,0
20240827,173700,90066750,7580,7580,7580,7580,0
20240827,173600,90066750,7580,7580,7580,7580,0
20240827,173500,90066750,7580,7580,7580,7580,0
20240827,173400,90066750,7580,7580,7580,7580,0
20240827,173300,90066750,7580,7580,7580,7580,0
20240827,173200,90066750,7580,7580,7580,7580,0
20240827,173100,90066750,7580,7580,7580,7580,0
20240827,173000,90066750,7580,7580,7580,7580,0
20240827,172900,90066750,7580,7580,7580,7580,0
20240827,172800,90066750,7580,7580,7580,7580,0
20240827,172700,90066750,7580,7580,7580,7580,0
20240827,172600,90066750,7580,7580,7580,7580,0
20240827,172500,90066750,7580,7580,7580,7580,0
20240827,172400,90066750,7580,7580,7580,7580,0
20240827,172300,90066750,7580,7580,7580,7580,0
20240827,172200,90066750,7580,7580,7580,7580,0
20240827,172100,90066750,7580,7580,7580,7580,0
20240827,172000,90066750,7580,7580,7580,7580,0
20240827,171900,90066750,7580,7580,7580,7580,0
20240827,171800,90066750,7580,7580,7580,7580,64
20240827,171700,90066750,7580,7580,7580,7580,0
20240827,171600,90066750,7580,7580,7580,7580,0
20240827,171500,90066750,7580,7580,7580,7580,0
20240827,171400,90066750,7580,7580,7580,7580,0
20240827,171300,90066750,7580,7580,7580,7580,0
20240827,171200,90066750,7580,7580,7580,7580,0
20240827,171100,90066750,7580,7580,7580,7580,0
20240827,171000,90066750,7580,7580,7580,7580,0
20240827,170900,90066750,7580,7580,7580,7580,0
20240827,170800,90066750,7580,7580,7580,7580,0
20240827,170700,90066750,7580,7580,7580,7580,0
20240827,170600,90066750,7580,7580,7580,7580,0
20240827,170500,90066750,7580,7580,7580,7580,0
20240827,170400,90066750,7580,7580,7580,7580,0
20240827,170300,90066750,7580,7580,7580,7580,0
20240827,170200,90066750,7580,7580,7580,7580,0
20240827,170100,90066750,7580,7580,7580,7580,0
20240827,170000,90066750,7580,7580,7580,7580,0
20240827,165900,90066750,7580,7580,7580,7580,0
20240827,165800,90066750,7580,7580,7580,7580,0
20240827,165700,90066750,7580,7580,7580,7580,0
20240827,165600,90066750,7580,7580,7580,7580,0
20240827,165500,90066750,7580,7580,7580,7580,0
20240827,165400,90066750,7580,7580,7580,7580,0
20240827,165300,90066750,7580,7580,7580,7580,0
20240827,165200,90066750,7580,7580,7580,7580,0
20240827,165100,90066750,7580,7580,7580,7580,0
20240827,165000,90066750,7580,7580,7580,7580,0
20240827,164900,90066750,7580,7580,7580,7580,0
20240827,164800,90066750,7580,7580,7580,7580,64
20240827,164700,90066750,7580,7580,7580,7580,0
20240827,164600,90066750,7580,7580,7580,7580,0
20240827,164500,90066750,7580,7580,7580,7580,0
20240827,164400,90066750,7580,7580,7580,7580,0
20240827,164300,90066750,7580,7580,7580,7580,0
20240827,164200,90066750,7580,7580,7580,7580,0
20240827,164100,90066750,7580,7580,7580,7580,0
20240827,164000,90066750,7580,7580,7580,7580,0
20240827,163900,90066750,7580,7580,7580,7580,0
20240827,163800,90066750,7580,7580,7580,7580,0
20240827,163700,90066750,7580,7580,7580,7580,0
20240827,163600,90066750,7580,7580,7580,7580,0
20240827,163500,90066750,7580,7580,7580,7580,0
20240827,163400,90066750,7580,7580,7580,7580,0
20240827,163300,90066750,7580,7580,7580,7580,0
20240827,163200,90066750,7580,7580,7580,7580,0
20240827,163100,90066750,7580,7580,7580,7580,0
20240827,163000,90066750,7580,7580,7580,7580,0
20240827,162900,90066750,7580,7580,7580,7580,0
20240827,162800,90066750,7580,7580,7580,7580,0
20240827,162700,90066750,7580,7580,7580,7580,0
20240827,162600,90066750,7580,7580,7580,7580,0
20240827,162500,90066750,7580,7580,7580,7580,0
20240827,162400,90066750,7580,7580,7580,7580,0
20240827,162300,90066750,7580,7580,7580,7580,0
20240827,162200,90066750,7580,7580,7580,7580,0
20240827,162100,90066750,7580,7580,7580,7580,0
20240827,162000,90066750,7580,7580,7580,7580,0
20240827,161900,90066750,7580,7580,7580,7580,0
20240827,161800,90066750,7580,7580,7580,7580,64
20240827,161700,90066750,7580,7580,7580,7580,0
20240827,161600,90066750,7580,7580,7580,7580,0
20240827,161500,90066750,7580,7580,7580,7580,0
20240827,161400,90066750,7580,7580,7580,7580,0
20240827,161300,90066750,7580,7580,7580,7580,0
20240827,161200,90066750,7580,7580,7580,7580,0
20240827,161100,90066750,7580,7580,7580,7580,0
20240827,161000,90066750,7580,7580,7580,7580,0
20240827,160900,90066750,7580,7580,7580,7580,0
20240827,160800,90066750,7580,7580,7580,7580,0
20240827,160700,90066750,7580,7580,7580,7580,0
20240827,160600,90066750,7580,7580,7580,7580,0
20240827,160500,90066750,7580,7580,7580,7580,0
20240827,160400,90066750,7580,7580,7580,7580,0
20240827,160300,90066750,7580,7580,7580,7580,0
20240827,160200,90066750,7580,7580,7580,7580,0
20240827,160100,90066750,7580,7580,7580,7580,0
20240827,160000,90066750,7580,7580,7580,7580,0
20240827,155900,90066750,7580,7580,7580,7580,0
20240827,155800,90066750,7580,7580,7580,7580,0
20240827,155700,90066750,7580,7580,7580,7580,0
20240827,155600,90066750,7580,7580,7580,7580,0
20240827,155500,90066750,7580,7580,7580,7580,0
20240827,155400,90066750,7580,7580,7580,7580,0
20240827,155300,90066750,7580,7580,7580,7580,0
20240827,155200,90066750,7580,7580,7580,7580,0
20240827,155100,90066750,7580,7580,7580,7580,0
20240827,155000,90066750,7580,7580,7580,7580,0
20240827,154900,90066750,7580,7580,7580,7580,0
20240827,154800,90066750,7580,7580,7580,7580,64
20240827,154700,90066750,7580,7580,7580,7580,0
20240827,154600,90066750,7580,7580,7580,7580,0
20240827,154500,90066750,7580,7580,7580,7580,0
20240827,154400,90066750,7580,7580,7580,7580,0
20240827,154300,90066750,7580,7580,7580,7580,0
20240827,154200,90066750,7580,7580,7580,7580,0
20240827,154100,90066750,7580,7580,7580,7580,0
20240827,154000,90066750,7580,7580,7580,7580,0
20240827,153900,90066750,7580,7580,7580,7580,0
20240827,153800,90066750,7580,7580,7580,7580,0
20240827,153700,90066750,7580,7580,7580,7580,0
20240827,153600,90066750,7580,7580,7580,7580,0
20240827,153500,90066750,7580,7580,7580,7580,0
20240827,153400,90066750,7580,7580,7580,7580,0
20240827,153300,90066750,7580,7580,7580,7580,0
20240827,153200,90066750,7580,7580,7580,7580,0
20240827,153100,90066750,7580,7580,7580,7580,0
20240827,153000,90066750,7580,7580,7580,7580,64
20240827,152900,89581630,7580,7580,7580,7580,0
20240827,152800,89581630,7580,7580,7580,7580,0
20240827,152700,89581630,7580,7580,7580,7580,0
20240827,152600,89581630,7580,7580,7580,7580,0
20240827,152500,89581630,7580,7580,7580,7580,0
20240827,152400,89581630,7580,7580,7580,7580,0
20240827,152300,89581630,7580,7580,7580,7580,0
20240827,152200,89581630,7580,7580,7580,7580,0
20240827,152100,89581630,7580,7580,7580,7580,0
20240827,152000,89581630,7580,7580,7580,7580,0
20240827,151900,89581630,7580,7580,7580,7580,0
20240827,151800,89581630,7580,7580,7580,7580,0
20240827,151700,89581630,7580,7550,7580,7550,1015
20240827,151600,81898360,7540,7540,7540,7540,0
20240827,151500,81898360,7540,7540,7540,7540,0
20240827,151400,81898360,7540,7540,7540,7540,0
20240827,151300,81898360,7540,7540,7540,7540,2
20240827,151200,81883280,7550,7550,7550,7550,0
20240827,151100,81883280,7550,7550,7550,7550,0
20240827,151000,81883280,7550,7550,7550,7550,0
20240827,150900,81883280,7550,7550,7550,7550,1
20240827,150800,81875730,7550,7540,7550,7540,20
20240827,150700,81724860,7530,7530,7530,7530,0
20240827,150600,81724860,7530,7530,7530,7530,0
20240827,150500,81724860,7530,7530,7530,7530,0
20240827,150400,81724860,7530,7530,7530,7530,16
20240827,150300,81604380,7530,7530,7530,7530,0
20240827,150200,81604380,7530,7530,7530,7530,16
20240827,150100,81483900,7500,7500,7500,7500,0
20240827,150000,81483900,7500,7500,7500,7500,4432
20240827,145900,48243900,7490,7490,7490,7490,8
20240827,145800,48183980,7500,7500,7500,7500,0
20240827,145700,48183980,7500,7500,7500,7500,0
20240827,145600,48183980,7500,7500,7500,7500,0
20240827,145500,48183980,7500,7500,7500,7500,0
20240827,145400,48183980,7500,7500,7500,7500,0
20240827,145300,48183980,7500,7500,7500,7500,0
20240827,145200,48183980,7500,7500,7500,7500,0
20240827,145100,48183980,7500,7500,7500,7500,0
20240827,145000,48183980,7500,7500,7500,7500,0
20240827,144900,48183980,7500,7500,7500,7500,15
20240827,144800,48071480,7490,7490,7490,7490,356
20240827,144700,45405040,7490,7490,7490,7490,0
20240827,144600,45405040,7490,7490,7490,7490,0
20240827,144500,45405040,7490,7490,7490,7490,0
20240827,144400,45405040,7490,7490,7490,7490,0
20240827,144300,45405040,7490,7480,7490,7480,157
20240827,144200,44230530,7480,7480,7480,7480,34
20240827,144100,43976210,7490,7490,7490,7490,0
20240827,144000,43976210,7490,7490,7490,7490,0
20240827,143900,43976210,7490,7490,7490,7490,0
20240827,143800,43976210,7490,7490,7490,7490,0
20240827,143700,43976210,7490,7490,7490,7490,0
20240827,143600,43976210,7490,7490,7490,7490,0
20240827,143500,43976210,7490,7480,7490,7480,12
20240827,143400,43886410,7490,7490,7490,7490,0
20240827,143300,43886410,7490,7490,7490,7490,0
20240827,143200,43886410,7490,7490,7490,7480,464
20240827,143100,40411290,7490,7490,7490,7490,0
20240827,143000,40411290,7490,7490,7490,7490,0
20240827,142900,40411290,7490,7490,7490,7490,0
20240827,142800,40411290,7490,7490,7490,7490,0
20240827,142700,40411290,7490,7490,7490,7490,0
20240827,142600,40411290,7490,7490,7490,7490,0
20240827,142500,40411290,7490,7490,7490,7490,0
20240827,142400,40411290,7490,7490,7490,7490,0
20240827,142300,40411290,7490,7490,7490,7490,10
20240827,142200,40336390,7490,7490,7490,7490,0
20240827,142100,40336390,7490,7490,7490,7490,0
20240827,142000,40336390,7490,7490,7490,7490,0
20240827,141900,40336390,7490,7490,7490,7490,32
20240827,141800,40096710,7490,7490,7490,7490,1
20240827,141700,40089220,7500,7500,7500,7500,0
20240827,141600,40089220,7500,7500,7500,7500,0
20240827,141500,40089220,7500,7500,7500,7500,0
20240827,141400,40089220,7500,7500,7500,7500,0
20240827,141300,40089220,7500,7500,7500,7500,0
20240827,141200,40089220,7500,7500,7500,7500,0
20240827,141100,40089220,7500,7500,7500,7500,0
20240827,141000,40089220,7500,7500,7500,7500,0
20240827,140900,40089220,7500,7500,7500,7500,0
20240827,140800,40089220,7500,7500,7500,7500,0
20240827,140700,40089220,7500,7500,7500,7500,0
20240827,140600,40089220,7500,7500,7500,7500,0
20240827,140500,40089220,7500,7500,7500,7500,0
20240827,140400,40089220,7500,7500,7500,7500,0
20240827,140300,40089220,7500,7500,7500,7500,0
20240827,140200,40089220,7500,7500,7500,7500,0
20240827,140100,40089220,7500,7480,7500,7480,34
20240827,140000,39834470,7480,7480,7480,7480,0
20240827,135900,39834470,7480,7480,7480,7480,0
20240827,135800,39834470,7480,7480,7480,7480,0
20240827,135700,39834470,7480,7480,7480,7480,0
20240827,135600,39834470,7480,7480,7480,7480,0
20240827,135500,39834470,7480,7480,7480,7480,1
20240827,135400,39826990,7480,7480,7480,7480,0
20240827,135300,39826990,7480,7480,7480,7480,0
20240827,135200,39826990,7480,7480,7480,7480,0
20240827,135100,39826990,7480,7480,7480,7480,20
20240827,135000,39677390,7500,7500,7500,7500,0
20240827,134900,39677390,7500,7500,7500,7500,0
20240827,134800,39677390,7500,7500,7500,7500,0
20240827,134700,39677390,7500,7500,7500,7500,0
20240827,134600,39677390,7500,7500,7500,7500,0
20240827,134500,39677390,7500,7500,7500,7500,0
20240827,134400,39677390,7500,7500,7500,7500,15
20240827,134300,39564890,7480,7480,7480,7480,0
20240827,134200,39564890,7480,7480,7480,7480,0
20240827,134100,39564890,7480,7480,7480,7480,116
20240827,134000,38697210,7500,7500,7500,7500,0
20240827,133900,38697210,7500,7500,7500,7500,446
20240827,133800,35352210,7530,7530,7530,7530,0
20240827,133700,35352210,7530,7530,7530,7530,0
20240827,133600,35352210,7530,7530,7530,7530,0
20240827,133500,35352210,7530,7530,7530,7530,0
20240827,133400,35352210,7530,7530,7530,7530,0
20240827,133300,35352210,7530,7520,7530,7520,15
20240827,133200,35239310,7530,7530,7530,7530,0
20240827,133100,35239310,7530,7530,7530,7530,0
20240827,133000,35239310,7530,7530,7530,7530,0
20240827,132900,35239310,7530,7530,7530,7530,0
20240827,132800,35239310,7530,7530,7530,7530,0
20240827,132700,35239310,7530,7530,7530,7530,2
20240827,132600,35224250,7530,7530,7530,7530,0
20240827,132500,35224250,7530,7530,7530,7530,0
20240827,132400,35224250,7530,7530,7530,7530,0
20240827,132300,35224250,7530,7530,7530,7530,0
20240827,132200,35224250,7530,7530,7530,7530,0
20240827,132100,35224250,7530,7530,7530,7530,0
20240827,132000,35224250,7530,7530,7530,7530,19
20240827,131900,35081180,7530,7530,7530,7530,0
20240827,131800,35081180,7530,7530,7530,7530,0
20240827,131700,35081180,7530,7530,7530,7530,0
20240827,131600,35081180,7530,7530,7530,7530,0
20240827,131500,35081180,7530,7530,7530,7530,0
20240827,131400,35081180,7530,7530,7530,7530,0
20240827,131300,35081180,7530,7530,7530,7530,7
20240827,131200,35028470,7520,7500,7520,7500,58
20240827,131100,34593170,7500,7500,7500,7500,0
20240827,131000,34593170,7500,7500,7500,7500,0
20240827,130900,34593170,7500,7500,7500,7500,1
20240827,130800,34585670,7500,7500,7500,7500,0
20240827,130700,34585670,7500,7500,7500,7500,0
20240827,130600,34585670,7500,7500,7500,7500,0
20240827,130500,34585670,7500,7500,7500,7500,0
20240827,130400,34585670,7500,7500,7500,7500,1
20240827,130300,34578170,7480,7480,7480,7480,0
20240827,130200,34578170,7480,7480,7480,7480,0
20240827,130100,34578170,7480,7490,7490,7480,580
20240827,130000,30239750,7500,7500,7500,7500,0
20240827,125900,30239750,7500,7500,7500,7500,0
20240827,125800,30239750,7500,7500,7500,7500,1
20240827,125700,30232250,7500,7500,7500,7500,0
20240827,125600,30232250,7500,7500,7500,7500,0
20240827,125500,30232250,7500,7500,7500,7500,0
20240827,125400,30232250,7500,7500,7500,7500,0
20240827,125300,30232250,7500,7480,7500,7480,312
20240827,125200,27898470,7480,7480,7480,7480,0
20240827,125100,27898470,7480,7480,7480,7480,0
20240827,125000,27898470,7480,7480,7480,7480,0
20240827,124900,27898470,7480,7480,7480,7480,0
20240827,124800,27898470,7480,7480,7480,7480,0
20240827,124700,27898470,7480,7480,7480,7480,0
20240827,124600,27898470,7480,7480,7480,7480,0
20240827,124500,27898470,7480,7480,7480,7480,0
20240827,124400,27898470,7480,7480,7480,7480,0
20240827,124300,27898470,7480,7480,7480,7480,0
20240827,124200,27898470,7480,7480,7480,7480,0
20240827,124100,27898470,7480,7480,7480,7480,6
20240827,124000,27853590,7480,7480,7480,7480,0
20240827,123900,27853590,7480,7480,7480,7480,0
20240827,123800,27853590,7480,7480,7480,7480,0
20240827,123700,27853590,7480,7480,7480,7480,0
20240827,123600,27853590,7480,7480,7480,7480,0
20240827,123500,27853590,7480,7480,7480,7480,0
20240827,123400,27853590,7480,7480,7480,7480,0
20240827,123300,27853590,7480,7480,7480,7480,0
20240827,123200,27853590,7480,7480,7480,7480,0
20240827,123100,27853590,7480,7480,7480,7480,0
20240827,123000,27853590,7480,7480,7480,7480,0
20240827,122900,27853590,7480,7480,7480,7480,0
20240827,122800,27853590,7480,7480,7480,7480,0
20240827,122700,27853590,7480,7480,7480,7480,0
20240827,122600,27853590,7480,7480,7480,7480,1
20240827,122500,27846110,7480,7480,7480,7480,5
20240827,122400,27808710,7480,7480,7480,7480,0
20240827,122300,27808710,7480,7480,7480,7480,0
20240827,122200,27808710,7480,7480,7480,7480,0
20240827,122100,27808710,7480,7480,7480,7480,0
20240827,122000,27808710,7480,7480,7480,7480,0
20240827,121900,27808710,7480,7480,7480,7480,0
20240827,121800,27808710,7480,7480,7480,7480,0
20240827,121700,27808710,7480,7480,7480,7480,0
20240827,121600,27808710,7480,7480,7480,7480,0
20240827,121500,27808710,7480,7480,7480,7480,0
20240827,121400,27808710,7480,7480,7480,7480,0
20240827,121300,27808710,7480,7480,7480,7480,0
20240827,121200,27808710,7480,7480,7480,7480,0
20240827,121100,27808710,7480,7480,7480,7480,0
20240827,121000,27808710,7480,7480,7480,7480,0
20240827,120900,27808710,7480,7480,7480,7480,0
20240827,120800,27808710,7480,7480,7480,7480,0
20240827,120700,27808710,7480,7480,7480,7480,0
20240827,120600,27808710,7480,7480,7480,7480,0
20240827,120500,27808710,7480,7480,7480,7480,0
20240827,120400,27808710,7480,7480,7480,7480,0
20240827,120300,27808710,7480,7480,7480,7480,0
20240827,120200,27808710,7480,7480,7480,7480,0
20240827,120100,27808710,7480,7480,7480,7480,15
20240827,120000,27696510,7440,7440,7440,7440,0
20240827,115900,27696510,7440,7440,7440,7440,0
20240827,115800,27696510,7440,7440,7440,7440,0
20240827,115700,27696510,7440,7440,7440,7440,0
20240827,115600,27696510,7440,7440,7440,7440,0
20240827,115500,27696510,7440,7440,7440,7440,0
20240827,115400,27696510,7440,7440,7440,7440,1
20240827,115300,27689070,7480,7480,7480,7480,0
20240827,115200,27689070,7480,7470,7480,7470,35
20240827,115100,27427500,7480,7480,7480,7480,0
20240827,115000,27427500,7480,7480,7480,7480,0
20240827,114900,27427500,7480,7480,7480,7480,0
20240827,114800,27427500,7480,7480,7480,7480,0
20240827,114700,27427500,7480,7480,7480,7480,0
20240827,114600,27427500,7480,7480,7480,7480,0
20240827,114500,27427500,7480,7480,7480,7480,0
20240827,114400,27427500,7480,7480,7480,7480,0
20240827,114300,27427500,7480,7480,7480,7480,0
20240827,114200,27427500,7480,7480,7480,7480,0
20240827,114100,27427500,7480,7480,7480,7480,0
20240827,114000,27427500,7480,7480,7480,7480,0
20240827,113900,27427500,7480,7480,7480,7480,0
20240827,113800,27427500,7480,7480,7480,7480,0
20240827,113700,27427500,7480,7480,7480,7480,0
20240827,113600,27427500,7480,7480,7480,7480,15
20240827,113500,27315300,7420,7420,7420,7420,0
20240827,113400,27315300,7420,7420,7420,7420,296
20240827,113300,25118980,7480,7480,7480,7480,0
20240827,113200,25118980,7480,7430,7480,7430,29
20240827,113100,24902770,7430,7430,7430,7430,2
20240827,113000,24887910,7480,7480,7480,7480,0
20240827,112900,24887910,7480,7480,7480,7480,15
20240827,112800,24775710,7430,7440,7440,7430,129
20240827,112700,23816430,7480,7480,7480,7480,0
20240827,112600,23816430,7480,7480,7480,7480,0
20240827,112500,23816430,7480,7480,7480,7480,0
20240827,112400,23816430,7480,7480,7480,7480,0
20240827,112300,23816430,7480,7480,7480,7480,0
20240827,112200,23816430,7480,7480,7480,7480,0
20240827,112100,23816430,7480,7480,7480,7480,0
20240827,112000,23816430,7480,7480,7480,7480,50
20240827,111900,23442430,7480,7480,7480,7480,0
20240827,111800,23442430,7480,7480,7480,7480,0
20240827,111700,23442430,7480,7480,7480,7480,0
20240827,111600,23442430,7480,7480,7480,7480,0
20240827,111500,23442430,7480,7480,7480,7480,0
20240827,111400,23442430,7480,7480,7480,7480,0
20240827,111300,23442430,7480,7480,7480,7480,22
20240827,111200,23277870,7430,7450,7450,7430,500
20240827,111100,19560560,7460,7460,7460,7460,0
20240827,111000,19560560,7460,7470,7480,7460,123
20240827,110900,18641750,7480,7480,7480,7480,0
20240827,110800,18641750,7480,7480,7480,7480,0
20240827,110700,18641750,7480,7480,7480,7480,0
20240827,110600,18641750,7480,7480,7480,7480,0
20240827,110500,18641750,7480,7480,7480,7480,0
20240827,110400,18641750,7480,7480,7480,7480,0
20240827,110300,18641750,7480,7480,7480,7480,0
20240827,110200,18641750,7480,7480,7480,7480,0
20240827,110100,18641750,7480,7480,7480,7480,0
20240827,110000,18641750,7480,7480,7480,7480,0
20240827,105900,18641750,7480,7480,7480,7480,0
20240827,105800,18641750,7480,7480,7480,7480,0
20240827,105700,18641750,7480,7480,7480,7480,15
20240827,105600,18529550,7480,7480,7480,7480,0
20240827,105500,18529550,7480,7480,7480,7480,0
20240827,105400,18529550,7480,7480,7480,7480,1
20240827,105300,18522070,7480,7470,7480,7470,9
20240827,105200,18454770,7480,7480,7480,7480,0
20240827,105100,18454770,7480,7480,7480,7480,0
20240827,105000,18454770,7480,7480,7480,7480,0
20240827,104900,18454770,7480,7480,7480,7480,0
20240827,104800,18454770,7480,7480,7480,7480,0
20240827,104700,18454770,7480,7480,7480,7480,1
20240827,104600,18447290,7480,7480,7480,7480,0
20240827,104500,18447290,7480,7440,7480,7440,190
20240827,104400,17031470,7450,7450,7450,7450,0
20240827,104300,17031470,7450,7450,7450,7450,0
20240827,104200,17031470,7450,7450,7450,7450,0
20240827,104100,17031470,7450,7450,7450,7450,0
20240827,104000,17031470,7450,7440,7450,7440,9
20240827,103900,16964500,7430,7430,7430,7430,48
20240827,103800,16607860,7430,7430,7430,7430,0
20240827,103700,16607860,7430,7430,7430,7430,39
20240827,103600,16318090,7430,7430,7430,7430,15
20240827,103500,16206640,7430,7430,7430,7430,0
20240827,103400,16206640,7430,7430,7430,7430,50
20240827,103300,15835140,7430,7430,7430,7430,15
20240827,103200,15723690,7400,7400,7400,7400,0
20240827,103100,15723690,7400,7400,7400,7400,500
20240827,103000,12023690,7400,7400,7400,7400,0
20240827,102900,12023690,7400,7400,7400,7400,0
20240827,102800,12023690,7400,7400,7400,7400,0
20240827,102700,12023690,7400,7400,7400,7400,0
20240827,102600,12023690,7400,7400,7400,7400,0
20240827,102500,12023690,7400,7400,7400,7400,0
20240827,102400,12023690,7400,7400,7400,7400,0
20240827,102300,12023690,7400,7400,7400,7400,0
20240827,102200,12023690,7400,7400,7400,7400,0
20240827,102100,12023690,7400,7400,7400,7400,0
20240827,102000,12023690,7400,7400,7400,7400,0
20240827,101900,12023690,7400,7400,7400,7400,0
20240827,101800,12023690,7400,7400,7400,7400,1
20240827,101700,12016290,7400,7400,7400,7400,2
20240827,101600,12001490,7430,7430,7430,7430,0
20240827,101500,12001490,7430,7430,7430,7430,0
20240827,101400,12001490,7430,7430,7430,7430,0
20240827,101300,12001490,7430,7430,7430,7430,0
20240827,101200,12001490,7430,7430,7430,7430,0
20240827,101100,12001490,7430,7430,7430,7430,0
20240827,101000,12001490,7430,7430,7430,7430,15
20240827,100900,11890040,7390,7390,7390,7390,0
20240827,100800,11890040,7390,7390,7390,7390,0
20240827,100700,11890040,7390,7390,7390,7390,0
20240827,100600,11890040,7390,7390,7390,7390,0
20240827,100500,11890040,7390,7390,7390,7390,9
20240827,100400,11823530,7390,7390,7390,7390,0
20240827,100300,11823530,7390,7390,7390,7390,50
20240827,100200,11454030,7390,7390,7390,7390,0
20240827,100100,11454030,7390,7390,7390,7390,1
20240827,100000,11446640,7430,7430,7430,7430,3
20240827,095900,11424350,7430,7430,7430,7430,0
20240827,095800,11424350,7430,7430,7430,7430,15
20240827,095700,11312900,7390,7390,7390,7390,25
20240827,095600,11128150,7380,7380,7380,7380,15
20240827,095500,11017450,7380,7380,7380,7380,0
20240827,095400,11017450,7380,7380,7380,7380,0
20240827,095300,11017450,7380,7380,7380,7380,0
20240827,095200,11017450,7380,7380,7380,7380,0
20240827,095100,11017450,7380,7380,7380,7380,0
20240827,095000,11017450,7380,7380,7380,7380,0
20240827,094900,11017450,7380,7380,7380,7380,0
20240827,094800,11017450,7380,7380,7380,7380,100
20240827,094700,10279450,7380,7380,7380,7380,0
20240827,094600,10279450,7380,7380,7380,7380,0
20240827,094500,10279450,7380,7390,7390,7380,144
20240827,094400,9216510,7440,7440,7440,7440,0
20240827,094300,9216510,7440,7440,7440,7440,0
20240827,094200,9216510,7440,7440,7440,7440,0
20240827,094100,9216510,7440,7440,7440,7440,0
20240827,094000,9216510,7440,7440,7440,7440,20
20240827,093900,9067710,7450,7450,7450,7450,0
20240827,093800,9067710,7450,7450,7450,7450,0
20240827,093700,9067710,7450,7450,7450,7450,0
20240827,093600,9067710,7450,7450,7450,7450,0
20240827,093500,9067710,7450,7450,7450,7450,0
20240827,093400,9067710,7450,7450,7450,7450,0
20240827,093300,9067710,7450,7450,7450,7450,0
20240827,093200,9067710,7450,7450,7450,7450,0
20240827,093100,9067710,7450,7450,7450,7450,0
20240827,093000,9067710,7450,7450,7450,7450,15
20240827,092900,8955960,7450,7440,7450,7440,15
20240827,092800,8844260,7440,7390,7440,7390,16
20240827,092700,8725270,7420,7420,7420,7420,21
20240827,092600,8569450,7410,7410,7410,7410,0
20240827,092500,8569450,7410,7390,7410,7390,213
20240827,092400,6995120,7400,7400,7400,7400,10
20240827,092300,6921120,7410,7410,7410,7410,0
20240827,092200,6921120,7410,7410,7410,7410,0
20240827,092100,6921120,7410,7410,7410,7410,0
20240827,092000,6921120,7410,7420,7420,7410,23
20240827,091900,6750560,7420,7420,7420,7420,0
20240827,091800,6750560,7420,7420,7420,7420,0
20240827,091700,6750560,7420,7420,7420,7420,0
20240827,091600,6750560,7420,7420,7420,7420,122
20240827,091500,5845320,7400,7400,7400,7400,512
20240827,091400,2056520,7410,7430,7430,7410,255
20240827,091300,164260,7470,7470,7470,7470,0
20240827,091200,164260,7470,7470,7470,7470,0
20240827,091100,164260,7470,7470,7470,7470,0
20240827,091000,164260,7470,7470,7470,7470,0
20240827,090900,164260,7470,7470,7470,7470,0
20240827,090800,164260,7470,7470,7470,7470,0
20240827,090700,164260,7470,7470,7470,7470,1
20240827,090600,156790,7470,7470,7470,7470,19
20240827,090500,14860,7460,7460,7460,7460,0
20240827,090400,14860,7460,7460,7460,7460,0
20240827,090300,14860,7460,7460,7460,7460,0
20240827,090200,14860,7460,7460,7460,7460,0
20240827,090100,14860,7460,7400,7460,7400,2
20240827,090000,0,7480,7480,7480,7480,0