KissMeData/300080/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,210000,245845470,17820,17820,17820,17820,233
20240827,205900,245845470,17820,17820,17820,17820,0
20240827,205800,245845470,17820,17820,17820,17820,0
20240827,205700,245845470,17820,17820,17820,17820,0
20240827,205600,245845470,17820,17820,17820,17820,0
20240827,205500,245845470,17820,17820,17820,17820,0
20240827,205400,245845470,17820,17820,17820,17820,0
20240827,205300,245845470,17820,17820,17820,17820,0
20240827,205200,245845470,17820,17820,17820,17820,0
20240827,205100,245845470,17820,17820,17820,17820,0
20240827,205000,245845470,17820,17820,17820,17820,0
20240827,204900,245845470,17820,17820,17820,17820,0
20240827,204800,245845470,17820,17820,17820,17820,0
20240827,204700,245845470,17820,17820,17820,17820,0
20240827,204600,245845470,17820,17820,17820,17820,0
20240827,204500,245845470,17820,17820,17820,17820,0
20240827,204400,245845470,17820,17820,17820,17820,0
20240827,204300,245845470,17820,17820,17820,17820,0
20240827,204200,245845470,17820,17820,17820,17820,0
20240827,204100,245845470,17820,17820,17820,17820,0
20240827,204000,245845470,17820,17820,17820,17820,0
20240827,203900,245845470,17820,17820,17820,17820,0
20240827,203800,245845470,17820,17820,17820,17820,0
20240827,203700,245845470,17820,17820,17820,17820,0
20240827,203600,245845470,17820,17820,17820,17820,0
20240827,203500,245845470,17820,17820,17820,17820,0
20240827,203400,245845470,17820,17820,17820,17820,0
20240827,203300,245845470,17820,17820,17820,17820,0
20240827,203200,245845470,17820,17820,17820,17820,0
20240827,203100,245845470,17820,17820,17820,17820,0
20240827,203000,245845470,17820,17820,17820,17820,233
20240827,202900,245845470,17820,17820,17820,17820,0
20240827,202800,245845470,17820,17820,17820,17820,0
20240827,202700,245845470,17820,17820,17820,17820,0
20240827,202600,245845470,17820,17820,17820,17820,0
20240827,202500,245845470,17820,17820,17820,17820,0
20240827,202400,245845470,17820,17820,17820,17820,0
20240827,202300,245845470,17820,17820,17820,17820,0
20240827,202200,245845470,17820,17820,17820,17820,0
20240827,202100,245845470,17820,17820,17820,17820,0
20240827,202000,245845470,17820,17820,17820,17820,0
20240827,201900,245845470,17820,17820,17820,17820,0
20240827,201800,245845470,17820,17820,17820,17820,0
20240827,201700,245845470,17820,17820,17820,17820,0
20240827,201600,245845470,17820,17820,17820,17820,0
20240827,201500,245845470,17820,17820,17820,17820,0
20240827,201400,245845470,17820,17820,17820,17820,0
20240827,201300,245845470,17820,17820,17820,17820,0
20240827,201200,245845470,17820,17820,17820,17820,0
20240827,201100,245845470,17820,17820,17820,17820,0
20240827,201000,245845470,17820,17820,17820,17820,0
20240827,200900,245845470,17820,17820,17820,17820,0
20240827,200800,245845470,17820,17820,17820,17820,0
20240827,200700,245845470,17820,17820,17820,17820,0
20240827,200600,245845470,17820,17820,17820,17820,0
20240827,200500,245845470,17820,17820,17820,17820,0
20240827,200400,245845470,17820,17820,17820,17820,0
20240827,200300,245845470,17820,17820,17820,17820,0
20240827,200200,245845470,17820,17820,17820,17820,0
20240827,200100,245845470,17820,17820,17820,17820,0
20240827,200000,245845470,17820,17820,17820,17820,233
20240827,195900,245845470,17820,17820,17820,17820,0
20240827,195800,245845470,17820,17820,17820,17820,0
20240827,195700,245845470,17820,17820,17820,17820,0
20240827,195600,245845470,17820,17820,17820,17820,0
20240827,195500,245845470,17820,17820,17820,17820,0
20240827,195400,245845470,17820,17820,17820,17820,0
20240827,195300,245845470,17820,17820,17820,17820,0
20240827,195200,245845470,17820,17820,17820,17820,0
20240827,195100,245845470,17820,17820,17820,17820,0
20240827,195000,245845470,17820,17820,17820,17820,0
20240827,194900,245845470,17820,17820,17820,17820,0
20240827,194800,245845470,17820,17820,17820,17820,0
20240827,194700,245845470,17820,17820,17820,17820,0
20240827,194600,245845470,17820,17820,17820,17820,0
20240827,194500,245845470,17820,17820,17820,17820,0
20240827,194400,245845470,17820,17820,17820,17820,0
20240827,194300,245845470,17820,17820,17820,17820,0
20240827,194200,245845470,17820,17820,17820,17820,0
20240827,194100,245845470,17820,17820,17820,17820,0
20240827,194000,245845470,17820,17820,17820,17820,0
20240827,193900,245845470,17820,17820,17820,17820,0
20240827,193800,245845470,17820,17820,17820,17820,0
20240827,193700,245845470,17820,17820,17820,17820,0
20240827,193600,245845470,17820,17820,17820,17820,0
20240827,193500,245845470,17820,17820,17820,17820,0
20240827,193400,245845470,17820,17820,17820,17820,0
20240827,193300,245845470,17820,17820,17820,17820,0
20240827,193200,245845470,17820,17820,17820,17820,0
20240827,193100,245845470,17820,17820,17820,17820,0
20240827,193000,245845470,17820,17820,17820,17820,233
20240827,192900,245845470,17820,17820,17820,17820,0
20240827,192800,245845470,17820,17820,17820,17820,0
20240827,192700,245845470,17820,17820,17820,17820,0
20240827,192600,245845470,17820,17820,17820,17820,0
20240827,192500,245845470,17820,17820,17820,17820,0
20240827,192400,245845470,17820,17820,17820,17820,0
20240827,192300,245845470,17820,17820,17820,17820,0
20240827,192200,245845470,17820,17820,17820,17820,0
20240827,192100,245845470,17820,17820,17820,17820,0
20240827,192000,245845470,17820,17820,17820,17820,0
20240827,191900,245845470,17820,17820,17820,17820,0
20240827,191800,245845470,17820,17820,17820,17820,0
20240827,191700,245845470,17820,17820,17820,17820,0
20240827,191600,245845470,17820,17820,17820,17820,0
20240827,191500,245845470,17820,17820,17820,17820,0
20240827,191400,245845470,17820,17820,17820,17820,0
20240827,191300,245845470,17820,17820,17820,17820,0
20240827,191200,245845470,17820,17820,17820,17820,0
20240827,191100,245845470,17820,17820,17820,17820,0
20240827,191000,245845470,17820,17820,17820,17820,0
20240827,190900,245845470,17820,17820,17820,17820,0
20240827,190800,245845470,17820,17820,17820,17820,0
20240827,190700,245845470,17820,17820,17820,17820,0
20240827,190600,245845470,17820,17820,17820,17820,0
20240827,190500,245845470,17820,17820,17820,17820,0
20240827,190400,245845470,17820,17820,17820,17820,0
20240827,190300,245845470,17820,17820,17820,17820,0
20240827,190200,245845470,17820,17820,17820,17820,0
20240827,190100,245845470,17820,17820,17820,17820,0
20240827,190000,245845470,17820,17820,17820,17820,233
20240827,185900,245845470,17820,17820,17820,17820,0
20240827,185800,245845470,17820,17820,17820,17820,0
20240827,185700,245845470,17820,17820,17820,17820,0
20240827,185600,245845470,17820,17820,17820,17820,0
20240827,185500,245845470,17820,17820,17820,17820,0
20240827,185400,245845470,17820,17820,17820,17820,0
20240827,185300,245845470,17820,17820,17820,17820,0
20240827,185200,245845470,17820,17820,17820,17820,0
20240827,185100,245845470,17820,17820,17820,17820,0
20240827,185000,245845470,17820,17820,17820,17820,0
20240827,184900,245845470,17820,17820,17820,17820,0
20240827,184800,245845470,17820,17820,17820,17820,0
20240827,184700,245845470,17820,17820,17820,17820,0
20240827,184600,245845470,17820,17820,17820,17820,0
20240827,184500,245845470,17820,17820,17820,17820,0
20240827,184400,245845470,17820,17820,17820,17820,0
20240827,184300,245845470,17820,17820,17820,17820,0
20240827,184200,245845470,17820,17820,17820,17820,0
20240827,184100,245845470,17820,17820,17820,17820,0
20240827,184000,245845470,17820,17820,17820,17820,0
20240827,183900,245845470,17820,17820,17820,17820,0
20240827,183800,245845470,17820,17820,17820,17820,0
20240827,183700,245845470,17820,17820,17820,17820,0
20240827,183600,245845470,17820,17820,17820,17820,0
20240827,183500,245845470,17820,17820,17820,17820,0
20240827,183400,245845470,17820,17820,17820,17820,0
20240827,183300,245845470,17820,17820,17820,17820,0
20240827,183200,245845470,17820,17820,17820,17820,0
20240827,183100,245845470,17820,17820,17820,17820,0
20240827,183000,245845470,17820,17820,17820,17820,233
20240827,182900,245845470,17820,17820,17820,17820,0
20240827,182800,245845470,17820,17820,17820,17820,0
20240827,182700,245845470,17820,17820,17820,17820,0
20240827,182600,245845470,17820,17820,17820,17820,0
20240827,182500,245845470,17820,17820,17820,17820,0
20240827,182400,245845470,17820,17820,17820,17820,0
20240827,182300,245845470,17820,17820,17820,17820,0
20240827,182200,245845470,17820,17820,17820,17820,0
20240827,182100,245845470,17820,17820,17820,17820,0
20240827,182000,245845470,17820,17820,17820,17820,0
20240827,181900,245845470,17820,17820,17820,17820,0
20240827,181800,245845470,17820,17820,17820,17820,0
20240827,181700,245845470,17820,17820,17820,17820,0
20240827,181600,245845470,17820,17820,17820,17820,0
20240827,181500,245845470,17820,17820,17820,17820,0
20240827,181400,245845470,17820,17820,17820,17820,0
20240827,181300,245845470,17820,17820,17820,17820,0
20240827,181200,245845470,17820,17820,17820,17820,0
20240827,181100,245845470,17820,17820,17820,17820,0
20240827,181000,245845470,17820,17820,17820,17820,0
20240827,180900,245845470,17820,17820,17820,17820,0
20240827,180800,245845470,17820,17820,17820,17820,0
20240827,180700,245845470,17820,17820,17820,17820,0
20240827,180600,245845470,17820,17820,17820,17820,0
20240827,180500,245845470,17820,17820,17820,17820,0
20240827,180400,245845470,17820,17820,17820,17820,0
20240827,180300,245845470,17820,17820,17820,17820,0
20240827,180200,245845470,17820,17820,17820,17820,0
20240827,180100,245845470,17820,17820,17820,17820,0
20240827,180000,245845470,17820,17820,17820,17820,233
20240827,175900,245845470,17820,17820,17820,17820,0
20240827,175800,245845470,17820,17820,17820,17820,0
20240827,175700,245845470,17820,17820,17820,17820,0
20240827,175600,245845470,17820,17820,17820,17820,0
20240827,175500,245845470,17820,17820,17820,17820,0
20240827,175400,245845470,17820,17820,17820,17820,0
20240827,175300,245845470,17820,17820,17820,17820,0
20240827,175200,245845470,17820,17820,17820,17820,0
20240827,175100,245845470,17820,17820,17820,17820,0
20240827,175000,245845470,17820,17820,17820,17820,0
20240827,174900,245845470,17820,17820,17820,17820,0
20240827,174800,245845470,17820,17820,17820,17820,0
20240827,174700,245845470,17820,17820,17820,17820,0
20240827,174600,245845470,17820,17820,17820,17820,0
20240827,174500,245845470,17820,17820,17820,17820,0
20240827,174400,245845470,17820,17820,17820,17820,0
20240827,174300,245845470,17820,17820,17820,17820,0
20240827,174200,245845470,17820,17820,17820,17820,0
20240827,174100,245845470,17820,17820,17820,17820,0
20240827,174000,245845470,17820,17820,17820,17820,0
20240827,173900,245845470,17820,17820,17820,17820,0
20240827,173800,245845470,17820,17820,17820,17820,0
20240827,173700,245845470,17820,17820,17820,17820,0
20240827,173600,245845470,17820,17820,17820,17820,0
20240827,173500,245845470,17820,17820,17820,17820,0
20240827,173400,245845470,17820,17820,17820,17820,0
20240827,173300,245845470,17820,17820,17820,17820,0
20240827,173200,245845470,17820,17820,17820,17820,0
20240827,173100,245845470,17820,17820,17820,17820,0
20240827,173000,245845470,17820,17820,17820,17820,233
20240827,172900,245845470,17820,17820,17820,17820,0
20240827,172800,245845470,17820,17820,17820,17820,0
20240827,172700,245845470,17820,17820,17820,17820,0
20240827,172600,245845470,17820,17820,17820,17820,0
20240827,172500,245845470,17820,17820,17820,17820,0
20240827,172400,245845470,17820,17820,17820,17820,0
20240827,172300,245845470,17820,17820,17820,17820,0
20240827,172200,245845470,17820,17820,17820,17820,0
20240827,172100,245845470,17820,17820,17820,17820,0
20240827,172000,245845470,17820,17820,17820,17820,0
20240827,171900,245845470,17820,17820,17820,17820,0
20240827,171800,245845470,17820,17820,17820,17820,0
20240827,171700,245845470,17820,17820,17820,17820,0
20240827,171600,245845470,17820,17820,17820,17820,0
20240827,171500,245845470,17820,17820,17820,17820,0
20240827,171400,245845470,17820,17820,17820,17820,0
20240827,171300,245845470,17820,17820,17820,17820,0
20240827,171200,245845470,17820,17820,17820,17820,0
20240827,171100,245845470,17820,17820,17820,17820,0
20240827,171000,245845470,17820,17820,17820,17820,0
20240827,170900,245845470,17820,17820,17820,17820,0
20240827,170800,245845470,17820,17820,17820,17820,0
20240827,170700,245845470,17820,17820,17820,17820,0
20240827,170600,245845470,17820,17820,17820,17820,0
20240827,170500,245845470,17820,17820,17820,17820,0
20240827,170400,245845470,17820,17820,17820,17820,0
20240827,170300,245845470,17820,17820,17820,17820,0
20240827,170200,245845470,17820,17820,17820,17820,0
20240827,170100,245845470,17820,17820,17820,17820,0
20240827,170000,245845470,17820,17820,17820,17820,233
20240827,165900,245845470,17820,17820,17820,17820,0
20240827,165800,245845470,17820,17820,17820,17820,0
20240827,165700,245845470,17820,17820,17820,17820,0
20240827,165600,245845470,17820,17820,17820,17820,0
20240827,165500,245845470,17820,17820,17820,17820,0
20240827,165400,245845470,17820,17820,17820,17820,0
20240827,165300,245845470,17820,17820,17820,17820,0
20240827,165200,245845470,17820,17820,17820,17820,0
20240827,165100,245845470,17820,17820,17820,17820,0
20240827,165000,245845470,17820,17820,17820,17820,0
20240827,164900,245845470,17820,17820,17820,17820,0
20240827,164800,245845470,17820,17820,17820,17820,0
20240827,164700,245845470,17820,17820,17820,17820,0
20240827,164600,245845470,17820,17820,17820,17820,0
20240827,164500,245845470,17820,17820,17820,17820,0
20240827,164400,245845470,17820,17820,17820,17820,0
20240827,164300,245845470,17820,17820,17820,17820,0
20240827,164200,245845470,17820,17820,17820,17820,0
20240827,164100,245845470,17820,17820,17820,17820,0
20240827,164000,245845470,17820,17820,17820,17820,0
20240827,163900,245845470,17820,17820,17820,17820,0
20240827,163800,245845470,17820,17820,17820,17820,0
20240827,163700,245845470,17820,17820,17820,17820,0
20240827,163600,245845470,17820,17820,17820,17820,0
20240827,163500,245845470,17820,17820,17820,17820,0
20240827,163400,245845470,17820,17820,17820,17820,0
20240827,163300,245845470,17820,17820,17820,17820,0
20240827,163200,245845470,17820,17820,17820,17820,0
20240827,163100,245845470,17820,17820,17820,17820,0
20240827,163000,245845470,17820,17820,17820,17820,233
20240827,162900,245845470,17820,17820,17820,17820,0
20240827,162800,245845470,17820,17820,17820,17820,0
20240827,162700,245845470,17820,17820,17820,17820,0
20240827,162600,245845470,17820,17820,17820,17820,0
20240827,162500,245845470,17820,17820,17820,17820,0
20240827,162400,245845470,17820,17820,17820,17820,0
20240827,162300,245845470,17820,17820,17820,17820,0
20240827,162200,245845470,17820,17820,17820,17820,0
20240827,162100,245845470,17820,17820,17820,17820,0
20240827,162000,245845470,17820,17820,17820,17820,0
20240827,161900,245845470,17820,17820,17820,17820,0
20240827,161800,245845470,17820,17820,17820,17820,0
20240827,161700,245845470,17820,17820,17820,17820,0
20240827,161600,245845470,17820,17820,17820,17820,0
20240827,161500,245845470,17820,17820,17820,17820,0
20240827,161400,245845470,17820,17820,17820,17820,0
20240827,161300,245845470,17820,17820,17820,17820,0
20240827,161200,245845470,17820,17820,17820,17820,0
20240827,161100,245845470,17820,17820,17820,17820,0
20240827,161000,245845470,17820,17820,17820,17820,0
20240827,160900,245845470,17820,17820,17820,17820,0
20240827,160800,245845470,17820,17820,17820,17820,0
20240827,160700,245845470,17820,17820,17820,17820,0
20240827,160600,245845470,17820,17820,17820,17820,0
20240827,160500,245845470,17820,17820,17820,17820,0
20240827,160400,245845470,17820,17820,17820,17820,0
20240827,160300,245845470,17820,17820,17820,17820,0
20240827,160200,245845470,17820,17820,17820,17820,0
20240827,160100,245845470,17820,17820,17820,17820,0
20240827,160000,245845470,17820,17820,17820,17820,233
20240827,155900,245845470,17820,17820,17820,17820,0
20240827,155800,245845470,17820,17820,17820,17820,0
20240827,155700,245845470,17820,17820,17820,17820,0
20240827,155600,245845470,17820,17820,17820,17820,0
20240827,155500,245845470,17820,17820,17820,17820,0
20240827,155400,245845470,17820,17820,17820,17820,0
20240827,155300,245845470,17820,17820,17820,17820,0
20240827,155200,245845470,17820,17820,17820,17820,0
20240827,155100,245845470,17820,17820,17820,17820,0
20240827,155000,245845470,17820,17820,17820,17820,0
20240827,154900,245845470,17820,17820,17820,17820,0
20240827,154800,245845470,17820,17820,17820,17820,0
20240827,154700,245845470,17820,17820,17820,17820,0
20240827,154600,245845470,17820,17820,17820,17820,0
20240827,154500,245845470,17820,17820,17820,17820,0
20240827,154400,245845470,17820,17820,17820,17820,0
20240827,154300,245845470,17820,17820,17820,17820,0
20240827,154200,245845470,17820,17820,17820,17820,0
20240827,154100,245845470,17820,17820,17820,17820,0
20240827,154000,245845470,17820,17820,17820,17820,0
20240827,153900,245845470,17820,17820,17820,17820,0
20240827,153800,245845470,17820,17820,17820,17820,0
20240827,153700,245845470,17820,17820,17820,17820,0
20240827,153600,245845470,17820,17820,17820,17820,0
20240827,153500,245845470,17820,17820,17820,17820,0
20240827,153400,245845470,17820,17820,17820,17820,0
20240827,153300,245845470,17820,17820,17820,17820,0
20240827,153200,245845470,17820,17820,17820,17820,0
20240827,153100,245845470,17820,17820,17820,17820,0
20240827,153000,245845470,17820,17820,17820,17820,466
20240827,152900,241693410,17990,17990,17990,17990,0
20240827,152800,241693410,17990,17990,17990,17990,0
20240827,152700,241693410,17990,17990,17990,17990,0
20240827,152600,241693410,17990,17990,17990,17990,0
20240827,152500,241693410,17990,17990,17990,17990,0
20240827,152400,241693410,17990,17990,17990,17990,0
20240827,152300,241693410,17990,17990,17990,17990,0
20240827,152200,241693410,17990,17990,17990,17990,0
20240827,152100,241693410,17990,17990,17990,17990,0
20240827,152000,241693410,17990,17990,17990,17990,0
20240827,151900,241693410,17990,17990,17990,17990,1
20240827,151800,241675420,17840,17990,18000,17840,41
20240827,151700,240939240,17830,17830,17990,17830,12
20240827,151600,240724320,17830,17850,17850,17830,23
20240827,151500,240313990,17850,17820,18000,17820,86
20240827,151400,238771630,17820,17860,17900,17820,57
20240827,151300,237755270,17850,17810,17850,17810,135
20240827,151200,235346860,17770,17790,17790,17770,3
20240827,151100,235293510,17770,17770,17770,17770,0
20240827,151000,235293510,17770,17780,17780,17770,2
20240827,150900,235257960,17780,17780,17780,17780,0
20240827,150800,235257960,17780,17780,17780,17780,0
20240827,150700,235257960,17780,17780,17780,17780,0
20240827,150600,235257960,17780,17780,17780,17780,0
20240827,150500,235257960,17780,17770,17780,17770,2
20240827,150400,235222410,17760,17760,17760,17760,1
20240827,150300,235204650,17760,17760,17760,17760,0
20240827,150200,235204650,17760,17760,17760,17760,3
20240827,150100,235151370,17760,17760,17760,17760,44
20240827,150000,234369930,17810,17810,17810,17760,280
20240827,145900,229395850,17760,17760,17760,17760,0
20240827,145800,229395850,17760,17760,17760,17760,0
20240827,145700,229395850,17760,17760,17760,17760,0
20240827,145600,229395850,17760,17760,17760,17760,0
20240827,145500,229395850,17760,17760,17760,17760,2
20240827,145400,229360330,17760,17760,17760,17760,24
20240827,145300,228934090,17760,17810,17810,17760,173
20240827,145200,225859590,17770,17770,17810,17770,31
20240827,145100,225307760,17710,17730,17730,17700,20
20240827,145000,224953350,17730,17770,17770,17730,33
20240827,144900,224367410,17770,17810,17850,17770,220
20240827,144800,220449260,17810,17770,17810,17770,2
20240827,144700,220413680,17770,17770,17770,17770,7
20240827,144600,220289290,17780,17780,17780,17780,1
20240827,144500,220271510,17770,17770,17770,17770,0
20240827,144400,220271510,17770,17770,17770,17770,0
20240827,144300,220271510,17770,17810,17810,17770,6
20240827,144200,220164690,17760,17760,17760,17760,0
20240827,144100,220164690,17760,17760,17760,17760,0
20240827,144000,220164690,17760,17760,17760,17760,6
20240827,143900,220058130,17760,17760,17760,17760,43
20240827,143800,219294450,17760,17760,17760,17760,0
20240827,143700,219294450,17760,17760,17760,17760,1
20240827,143600,219276690,17760,17760,17760,17760,0
20240827,143500,219276690,17760,17760,17760,17760,4
20240827,143400,219205650,17810,17760,17810,17760,28
20240827,143300,218707420,17760,17810,17820,17760,111
20240827,143200,216730630,17720,17720,17720,17720,0
20240827,143100,216730630,17720,17720,17720,17720,0
20240827,143000,216730630,17720,17720,17720,17720,0
20240827,142900,216730630,17720,17720,17720,17720,1
20240827,142800,216712910,17810,17720,17810,17720,9
20240827,142700,216553340,17720,17720,17720,17720,0
20240827,142600,216553340,17720,17720,17720,17720,0
20240827,142500,216553340,17720,17720,17720,17720,1
20240827,142400,216535620,17720,17720,17720,17720,12
20240827,142300,216322980,17720,17720,17720,17720,85
20240827,142200,214816780,17720,17720,17720,17720,0
20240827,142100,214816780,17720,17790,17790,17710,24
20240827,142000,214390450,17710,17710,17710,17710,40
20240827,141900,213682050,17810,17800,17810,17690,130
20240827,141800,211367970,17690,17690,17690,17690,0
20240827,141700,211367970,17690,17690,17690,17690,1
20240827,141600,211350280,17800,17800,17800,17800,1
20240827,141500,211332480,17680,17680,17680,17680,0
20240827,141400,211332480,17680,17680,17680,17680,0
20240827,141300,211332480,17680,17680,17680,17680,0
20240827,141200,211332480,17680,17680,17680,17680,0
20240827,141100,211332480,17680,17680,17680,17680,0
20240827,141000,211332480,17680,17680,17680,17680,1
20240827,140900,211314800,17680,17700,17700,17680,11
20240827,140800,211120120,17690,17700,17700,17690,8
20240827,140700,210978540,17700,17740,17740,17700,71
20240827,140600,209720860,17740,17800,17800,17740,6
20240827,140500,209614120,17730,17730,17730,17730,0
20240827,140400,209614120,17730,17730,17730,17730,0
20240827,140300,209614120,17730,17730,17730,17730,0
20240827,140200,209614120,17730,17730,17730,17730,0
20240827,140100,209614120,17730,17730,17730,17730,1
20240827,140000,209596390,17730,17740,17740,17730,12
20240827,135900,209383520,17740,17740,17740,17740,0
20240827,135800,209383520,17740,17740,17740,17740,0
20240827,135700,209383520,17740,17740,17740,17740,10
20240827,135600,209206120,17780,17810,17810,17780,59
20240827,135500,208156470,17810,17810,17810,17810,0
20240827,135400,208156470,17810,17810,17810,17810,0
20240827,135300,208156470,17810,17810,17810,17810,0
20240827,135200,208156470,17810,17810,17810,17810,0
20240827,135100,208156470,17810,17810,17810,17810,4
20240827,135000,208085230,17810,17810,17810,17810,24
20240827,134900,207657790,17810,17810,17810,17810,0
20240827,134800,207657790,17810,17810,17810,17810,0
20240827,134700,207657790,17810,17810,17810,17810,0
20240827,134600,207657790,17810,17810,17810,17810,0
20240827,134500,207657790,17810,17810,17810,17810,2
20240827,134400,207622170,17840,17850,17850,17840,17
20240827,134300,207318730,17810,17820,17820,17810,12
20240827,134200,207104900,17810,17810,17810,17810,1
20240827,134100,207087090,17810,17820,17820,17810,11
20240827,134000,206891080,17800,17800,17800,17800,0
20240827,133900,206891080,17800,17800,17800,17800,0
20240827,133800,206891080,17800,17800,17800,17800,0
20240827,133700,206891080,17800,17800,17800,17800,0
20240827,133600,206891080,17800,17800,17800,17800,0
20240827,133500,206891080,17800,17800,17800,17800,0
20240827,133400,206891080,17800,17800,17800,17800,0
20240827,133300,206891080,17800,17820,17820,17800,6
20240827,133200,206784180,17800,17800,17800,17800,0
20240827,133100,206784180,17800,17800,17800,17800,0
20240827,133000,206784180,17800,17800,17800,17800,1
20240827,132900,206766380,17790,17790,17790,17790,1
20240827,132800,206748590,17780,17780,17780,17780,0
20240827,132700,206748590,17780,17780,17780,17780,0
20240827,132600,206748590,17780,17780,17780,17780,7
20240827,132500,206624130,17780,17780,17780,17780,0
20240827,132400,206624130,17780,17780,17780,17780,2
20240827,132300,206588570,17700,17700,17700,17700,0
20240827,132200,206588570,17700,17700,17700,17700,0
20240827,132100,206588570,17700,17700,17700,17700,0
20240827,132000,206588570,17700,17700,17700,17700,0
20240827,131900,206588570,17700,17700,17700,17700,0
20240827,131800,206588570,17700,17700,17700,17700,0
20240827,131700,206588570,17700,17700,17700,17700,0
20240827,131600,206588570,17700,17700,17700,17700,0
20240827,131500,206588570,17700,17700,17700,17700,0
20240827,131400,206588570,17700,17700,17700,17700,0
20240827,131300,206588570,17700,17700,17700,17700,0
20240827,131200,206588570,17700,17780,17780,17700,4
20240827,131100,206517530,17700,17700,17700,17700,0
20240827,131000,206517530,17700,17700,17700,17700,0
20240827,130900,206517530,17700,17700,17700,17700,0
20240827,130800,206517530,17700,17700,17700,17700,0
20240827,130700,206517530,17700,17700,17700,17700,0
20240827,130600,206517530,17700,17700,17700,17700,0
20240827,130500,206517530,17700,17700,17700,17700,0
20240827,130400,206517530,17700,17700,17700,17700,0
20240827,130300,206517530,17700,17700,17700,17700,0
20240827,130200,206517530,17700,17700,17700,17700,1
20240827,130100,206499830,17700,17740,17740,17700,11
20240827,130000,206304730,17670,17670,17670,17670,0
20240827,125900,206304730,17670,17670,17670,17670,0
20240827,125800,206304730,17670,17670,17670,17670,0
20240827,125700,206304730,17670,17720,17720,17670,6
20240827,125600,206198460,17650,17650,17650,17650,0
20240827,125500,206198460,17650,17650,17650,17650,0
20240827,125400,206198460,17650,17650,17650,17650,0
20240827,125300,206198460,17650,17650,17650,17650,0
20240827,125200,206198460,17650,17650,17650,17650,0
20240827,125100,206198460,17650,17650,17650,17650,0
20240827,125000,206198460,17650,17650,17650,17650,6
20240827,124900,206092560,17650,17650,17650,17650,1
20240827,124800,206074910,17650,17650,17650,17650,11
20240827,124700,205880760,17650,17680,17720,17650,78
20240827,124600,204500570,17650,17650,17650,17650,0
20240827,124500,204500570,17650,17650,17650,17650,0
20240827,124400,204500570,17650,17650,17650,17650,4
20240827,124300,204429970,17680,17660,17680,17650,25
20240827,124200,203988440,17650,17650,17650,17650,0
20240827,124100,203988440,17650,17650,17650,17650,0
20240827,124000,203988440,17650,17650,17650,17650,0
20240827,123900,203988440,17650,17650,17650,17650,0
20240827,123800,203988440,17650,17650,17650,17650,4
20240827,123700,203917840,17660,17660,17660,17660,32
20240827,123600,203352720,17660,17660,17660,17660,1
20240827,123500,203335060,17660,17660,17660,17660,13
20240827,123400,203105480,17670,17660,17690,17660,74
20240827,123300,201796680,17660,17690,17690,17660,75
20240827,123200,200470620,17680,17680,17680,17680,0
20240827,123100,200470620,17680,17680,17680,17680,0
20240827,123000,200470620,17680,17680,17680,17680,0
20240827,122900,200470620,17680,17680,17680,17680,2
20240827,122800,200435260,17660,17660,17660,17660,0
20240827,122700,200435260,17660,17660,17660,17660,0
20240827,122600,200435260,17660,17660,17660,17660,2
20240827,122500,200399940,17660,17690,17690,17660,43
20240827,122400,199639540,17690,17690,17690,17690,0
20240827,122300,199639540,17690,17690,17690,17690,3
20240827,122200,199586470,17670,17670,17670,17670,0
20240827,122100,199586470,17670,17670,17670,17670,0
20240827,122000,199586470,17670,17670,17670,17670,0
20240827,121900,199586470,17670,17670,17670,17670,1
20240827,121800,199568800,17670,17690,17690,17670,14
20240827,121700,199321180,17690,17690,17690,17690,2
20240827,121600,199285800,17680,17680,17680,17680,1
20240827,121500,199268120,17690,17690,17690,17690,3
20240827,121400,199215050,17680,17680,17680,17680,0
20240827,121300,199215050,17680,17680,17680,17680,1
20240827,121200,199197370,17600,17600,17600,17600,0
20240827,121100,199197370,17600,17600,17600,17600,0
20240827,121000,199197370,17600,17600,17600,17600,0
20240827,120900,199197370,17600,17600,17600,17600,0
20240827,120800,199197370,17600,17600,17600,17600,0
20240827,120700,199197370,17600,17600,17600,17600,0
20240827,120600,199197370,17600,17600,17600,17600,0
20240827,120500,199197370,17600,17600,17600,17600,0
20240827,120400,199197370,17600,17600,17600,17600,0
20240827,120300,199197370,17600,17600,17600,17600,0
20240827,120200,199197370,17600,17600,17600,17600,0
20240827,120100,199197370,17600,17690,17690,17600,3
20240827,120000,199144390,17580,17580,17580,17580,0
20240827,115900,199144390,17580,17580,17580,17580,0
20240827,115800,199144390,17580,17580,17580,17580,0
20240827,115700,199144390,17580,17580,17580,17580,0
20240827,115600,199144390,17580,17580,17580,17580,0
20240827,115500,199144390,17580,17580,17580,17580,0
20240827,115400,199144390,17580,17580,17580,17580,0
20240827,115300,199144390,17580,17580,17580,17580,0
20240827,115200,199144390,17580,17580,17580,17580,0
20240827,115100,199144390,17580,17580,17580,17580,0
20240827,115000,199144390,17580,17580,17580,17580,0
20240827,114900,199144390,17580,17580,17580,17580,0
20240827,114800,199144390,17580,17580,17580,17580,0
20240827,114700,199144390,17580,17580,17580,17580,1
20240827,114600,199126810,17580,17650,17650,17570,19
20240827,114500,198792770,17660,17670,17670,17660,62
20240827,114400,197697240,17570,17570,17570,17570,0
20240827,114300,197697240,17570,17570,17570,17570,0
20240827,114200,197697240,17570,17570,17570,17570,0
20240827,114100,197697240,17570,17570,17570,17570,0
20240827,114000,197697240,17570,17570,17570,17570,0
20240827,113900,197697240,17570,17570,17570,17570,0
20240827,113800,197697240,17570,17570,17570,17570,0
20240827,113700,197697240,17570,17570,17570,17570,0
20240827,113600,197697240,17570,17570,17570,17570,0
20240827,113500,197697240,17570,17570,17570,17570,1
20240827,113400,197679670,17560,17570,17570,17560,17
20240827,113300,197380990,17560,17560,17560,17560,143
20240827,113200,194869910,17560,17670,17670,17560,26
20240827,113100,194410820,17670,17670,17670,17670,10
20240827,113000,194234120,17560,17560,17560,17550,85
20240827,112900,192742140,17610,17680,17680,17550,2306
20240827,112800,152152110,17660,17660,17660,17660,0
20240827,112700,152152110,17660,17660,17660,17660,0
20240827,112600,152152110,17660,17660,17660,17660,0
20240827,112500,152152110,17660,17660,17660,17660,0
20240827,112400,152152110,17660,17660,17660,17660,0
20240827,112300,152152110,17660,17660,17660,17660,3
20240827,112200,152099130,17640,17640,17640,17640,0
20240827,112100,152099130,17640,17640,17640,17640,0
20240827,112000,152099130,17640,17640,17640,17640,1
20240827,111900,152081490,17650,17650,17650,17640,18
20240827,111800,151763830,17650,17650,17700,17650,19
20240827,111700,151427730,17650,17660,17660,17650,34
20240827,111600,150827320,17700,17700,17700,17700,0
20240827,111500,150827320,17700,17700,17700,17700,0
20240827,111400,150827320,17700,17700,17700,17700,0
20240827,111300,150827320,17700,17650,17700,17650,4
20240827,111200,150756620,17690,17700,17700,17690,29
20240827,111100,150243330,17700,17720,17720,17700,127
20240827,111000,147994980,17720,17720,17720,17720,0
20240827,110900,147994980,17720,17750,17750,17720,17
20240827,110800,147693440,17750,17810,17810,17750,281
20240827,110700,142692120,17890,17890,17890,17890,0
20240827,110600,142692120,17890,17890,17890,17890,0
20240827,110500,142692120,17890,17890,17890,17890,4
20240827,110400,142620560,17810,17810,17810,17810,0
20240827,110300,142620560,17810,17810,17810,17810,0
20240827,110200,142620560,17810,17810,17810,17810,0
20240827,110100,142620560,17810,17810,17810,17810,0
20240827,110000,142620560,17810,17800,17890,17800,10
20240827,105900,142442410,17810,17890,17890,17810,66
20240827,105800,141266500,17850,17900,17900,17850,536
20240827,105700,131674390,17910,17910,17910,17910,2
20240827,105600,131638570,17900,17900,17900,17900,0
20240827,105500,131638570,17900,17900,17900,17900,0
20240827,105400,131638570,17900,17900,17900,17900,0
20240827,105300,131638570,17900,17900,17900,17900,0
20240827,105200,131638570,17900,17900,17900,17900,0
20240827,105100,131638570,17900,17900,17900,17900,0
20240827,105000,131638570,17900,17900,17900,17900,0
20240827,104900,131638570,17900,17900,17900,17900,0
20240827,104800,131638570,17900,17900,17900,17900,8
20240827,104700,131495370,17900,17900,17900,17900,36
20240827,104600,130850970,17910,17940,17940,17910,386
20240827,104500,123930230,17940,17940,17940,17940,0
20240827,104400,123930230,17940,17940,17940,17940,0
20240827,104300,123930230,17940,17940,17940,17940,4
20240827,104200,123858470,17940,17940,17940,17940,25
20240827,104100,123409970,17940,17940,17940,17940,36
20240827,104000,122764130,17950,17980,17980,17950,225
20240827,103900,118719400,17980,18070,18070,17980,12
20240827,103800,118502740,17980,17980,17980,17980,1
20240827,103700,118484760,17980,18070,18070,17980,12
20240827,103600,118268100,17960,17960,17960,17960,0
20240827,103500,118268100,17960,17960,17960,17960,0
20240827,103400,118268100,17960,17960,17960,17960,0
20240827,103300,118268100,17960,17960,17960,17960,0
20240827,103200,118268100,17960,17960,17960,17960,0
20240827,103100,118268100,17960,17960,17960,17960,0
20240827,103000,118268100,17960,18070,18070,17960,6
20240827,102900,118159900,18010,18010,18010,18010,0
20240827,102800,118159900,18010,18010,18010,18010,2
20240827,102700,118123880,17960,17960,17960,17960,0
20240827,102600,118123880,17960,17960,17960,17960,0
20240827,102500,118123880,17960,17960,17970,17960,6
20240827,102400,118016090,17960,17980,18010,17960,14
20240827,102300,117764110,17950,17950,17950,17950,1
20240827,102200,117746160,17950,17950,17950,17950,9
20240827,102100,117584610,17930,17930,17930,17930,24
20240827,102000,117154290,17910,17950,17950,17910,118
20240827,101900,115038490,17950,17950,17950,17950,20
20240827,101800,114679490,17950,17990,17990,17950,100
20240827,101700,112881610,17990,17990,18010,17980,47
20240827,101600,112035600,17990,18000,18000,17990,53
20240827,101500,111081630,17980,17980,17980,17980,0
20240827,101400,111081630,17980,17980,17980,17980,0
20240827,101300,111081630,17980,17980,17980,17980,0
20240827,101200,111081630,17980,17980,17980,17980,0
20240827,101100,111081630,17980,18000,18000,17980,9
20240827,101000,110919660,18000,18010,18010,18000,119
20240827,100900,108776570,18010,18010,18010,18010,3
20240827,100800,108722540,18000,18010,18010,18000,62
20240827,100700,107606040,17990,17990,17990,17990,0
20240827,100600,107606040,17990,18000,18080,17990,4
20240827,100500,107533980,17990,17990,18080,17970,214
20240827,100400,103678170,17990,17990,17990,17990,1
20240827,100300,103660180,17990,17980,17990,17980,8
20240827,100200,103516280,17980,17980,17980,17980,1
20240827,100100,103498300,17890,17890,17890,17890,0
20240827,100000,103498300,17890,17990,17990,17890,5
20240827,095900,103408750,17890,17890,17890,17880,73
20240827,095800,102102930,17900,17980,18010,17890,708
20240827,095700,89363540,17980,17890,17980,17890,4
20240827,095600,89291890,17980,17980,17980,17890,33
20240827,095500,88698820,17890,17890,17890,17890,0
20240827,095400,88698820,17890,17890,17890,17890,1
20240827,095300,88680930,17980,17980,17980,17890,18
20240827,095200,88357560,17980,17980,17980,17890,20
20240827,095100,87998230,17890,17890,17890,17890,4
20240827,095000,87926670,17890,17890,17890,17890,5
20240827,094900,87837220,17880,17890,17900,17880,49
20240827,094800,86960250,17870,17870,17870,17870,2
20240827,094700,86924510,17880,17900,17900,17880,41
20240827,094600,86190930,17900,17900,17900,17900,1
20240827,094500,86173030,17890,17980,17990,17880,27
20240827,094400,85688730,17880,17880,17880,17880,3
20240827,094300,85635090,17860,17860,17860,17860,0
20240827,094200,85635090,17860,17860,17860,17860,7
20240827,094100,85510070,17870,17870,17870,17870,40
20240827,094000,84795270,17870,17890,17990,17860,108
20240827,093900,82861630,17880,17870,18000,17840,199
20240827,093800,79291980,17830,17810,17850,17750,81
20240827,093700,77847820,17640,17640,17640,17640,0
20240827,093600,77847820,17640,17640,17640,17640,8
20240827,093500,77706700,17640,17740,17800,17640,98
20240827,093400,75965840,17630,17630,17630,17630,1
20240827,093300,75948210,17630,17630,17630,17630,12
20240827,093200,75736650,17630,17630,17740,17630,25
20240827,093100,75295790,17630,17650,17730,17620,691
20240827,093000,63112590,17670,17730,17730,17670,4
20240827,092900,63041730,17670,17670,17670,17670,0
20240827,092800,63041730,17670,17670,17670,17670,1
20240827,092700,63024060,17670,17680,17680,17670,77
20240827,092600,61662800,17680,17680,17680,17680,13
20240827,092500,61432960,17680,17680,17680,17680,18
20240827,092400,61114720,17680,17680,17690,17680,63
20240827,092300,60000780,17680,17690,17790,17680,16
20240827,092200,59716790,17680,17710,17800,17680,51
20240827,092100,58811380,17650,17710,17750,17640,159
20240827,092000,55992930,17640,17630,17700,17630,15
20240827,091900,55727650,17710,17630,17710,17630,34
20240827,091800,55125830,17640,17650,17650,17640,33
20240827,091700,54543410,17630,17620,17880,17620,41
20240827,091600,53820220,17670,17620,17670,17620,224
20240827,091500,49862810,17620,17660,17670,17610,177
20240827,091400,46737610,17650,17710,17710,17620,1561
20240827,091300,19157390,17780,17710,17780,17710,99
20240827,091200,17402000,17710,17710,17780,17710,92
20240827,091100,15772470,17710,17800,17800,17710,221
20240827,091000,11845690,17680,17680,17680,17680,2
20240827,090900,11810330,17670,17650,17800,17650,33
20240827,090800,11223620,17650,17650,18010,17650,23
20240827,090700,10817310,18010,17830,18010,17630,178
20240827,090600,7660040,17670,17650,17830,17650,155
20240827,090500,4904800,17650,17820,17820,17650,162
20240827,090400,2024060,17830,17850,17850,17830,14
20240827,090300,1774200,17850,17950,17950,17850,2
20240827,090200,1738400,18000,18100,18100,18000,3
20240827,090100,1684300,17850,17910,17910,17850,79
20240827,090000,270000,17910,18190,18190,17900,15