KissMeData/014580/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,185800,202863940,4670,4670,4670,4670,1355
20240827,185700,202863940,4670,4670,4670,4670,0
20240827,185600,202863940,4670,4670,4670,4670,0
20240827,185500,202863940,4670,4670,4670,4670,0
20240827,185400,202863940,4670,4670,4670,4670,0
20240827,185300,202863940,4670,4670,4670,4670,0
20240827,185200,202863940,4670,4670,4670,4670,0
20240827,185100,202863940,4670,4670,4670,4670,0
20240827,185000,202863940,4670,4670,4670,4670,0
20240827,184900,202863940,4670,4670,4670,4670,0
20240827,184800,202863940,4670,4670,4670,4670,0
20240827,184700,202863940,4670,4670,4670,4670,0
20240827,184600,202863940,4670,4670,4670,4670,0
20240827,184500,202863940,4670,4670,4670,4670,0
20240827,184400,202863940,4670,4670,4670,4670,0
20240827,184300,202863940,4670,4670,4670,4670,0
20240827,184200,202863940,4670,4670,4670,4670,0
20240827,184100,202863940,4670,4670,4670,4670,0
20240827,184000,202863940,4670,4670,4670,4670,0
20240827,183900,202863940,4670,4670,4670,4670,0
20240827,183800,202863940,4670,4670,4670,4670,0
20240827,183700,202863940,4670,4670,4670,4670,0
20240827,183600,202863940,4670,4670,4670,4670,0
20240827,183500,202863940,4670,4670,4670,4670,0
20240827,183400,202863940,4670,4670,4670,4670,0
20240827,183300,202863940,4670,4670,4670,4670,0
20240827,183200,202863940,4670,4670,4670,4670,0
20240827,183100,202863940,4670,4670,4670,4670,0
20240827,183000,202863940,4670,4670,4670,4670,0
20240827,182900,202863940,4670,4670,4670,4670,0
20240827,182800,202863940,4670,4670,4670,4670,1355
20240827,182700,202863940,4670,4670,4670,4670,0
20240827,182600,202863940,4670,4670,4670,4670,0
20240827,182500,202863940,4670,4670,4670,4670,0
20240827,182400,202863940,4670,4670,4670,4670,0
20240827,182300,202863940,4670,4670,4670,4670,0
20240827,182200,202863940,4670,4670,4670,4670,0
20240827,182100,202863940,4670,4670,4670,4670,0
20240827,182000,202863940,4670,4670,4670,4670,0
20240827,181900,202863940,4670,4670,4670,4670,0
20240827,181800,202863940,4670,4670,4670,4670,0
20240827,181700,202863940,4670,4670,4670,4670,0
20240827,181600,202863940,4670,4670,4670,4670,0
20240827,181500,202863940,4670,4670,4670,4670,0
20240827,181400,202863940,4670,4670,4670,4670,0
20240827,181300,202863940,4670,4670,4670,4670,0
20240827,181200,202863940,4670,4670,4670,4670,0
20240827,181100,202863940,4670,4670,4670,4670,0
20240827,181000,202863940,4670,4670,4670,4670,0
20240827,180900,202863940,4670,4670,4670,4670,0
20240827,180800,202863940,4670,4670,4670,4670,0
20240827,180700,202863940,4670,4670,4670,4670,0
20240827,180600,202863940,4670,4670,4670,4670,0
20240827,180500,202863940,4670,4670,4670,4670,0
20240827,180400,202863940,4670,4670,4670,4670,0
20240827,180300,202863940,4670,4670,4670,4670,0
20240827,180200,202863940,4670,4670,4670,4670,0
20240827,180100,202863940,4670,4670,4670,4670,0
20240827,180000,202863940,4670,4670,4670,4670,0
20240827,175900,202863940,4670,4670,4670,4670,0
20240827,175800,202863940,4670,4670,4670,4670,1355
20240827,175700,202863940,4670,4670,4670,4670,0
20240827,175600,202863940,4670,4670,4670,4670,0
20240827,175500,202863940,4670,4670,4670,4670,0
20240827,175400,202863940,4670,4670,4670,4670,0
20240827,175300,202863940,4670,4670,4670,4670,0
20240827,175200,202863940,4670,4670,4670,4670,0
20240827,175100,202863940,4670,4670,4670,4670,0
20240827,175000,202863940,4670,4670,4670,4670,0
20240827,174900,202863940,4670,4670,4670,4670,0
20240827,174800,202863940,4670,4670,4670,4670,0
20240827,174700,202863940,4670,4670,4670,4670,0
20240827,174600,202863940,4670,4670,4670,4670,0
20240827,174500,202863940,4670,4670,4670,4670,0
20240827,174400,202863940,4670,4670,4670,4670,0
20240827,174300,202863940,4670,4670,4670,4670,0
20240827,174200,202863940,4670,4670,4670,4670,0
20240827,174100,202863940,4670,4670,4670,4670,0
20240827,174000,202863940,4670,4670,4670,4670,0
20240827,173900,202863940,4670,4670,4670,4670,0
20240827,173800,202863940,4670,4670,4670,4670,0
20240827,173700,202863940,4670,4670,4670,4670,0
20240827,173600,202863940,4670,4670,4670,4670,0
20240827,173500,202863940,4670,4670,4670,4670,0
20240827,173400,202863940,4670,4670,4670,4670,0
20240827,173300,202863940,4670,4670,4670,4670,0
20240827,173200,202863940,4670,4670,4670,4670,0
20240827,173100,202863940,4670,4670,4670,4670,0
20240827,173000,202863940,4670,4670,4670,4670,0
20240827,172900,202863940,4670,4670,4670,4670,0
20240827,172800,202863940,4670,4670,4670,4670,1355
20240827,172700,202863940,4670,4670,4670,4670,0
20240827,172600,202863940,4670,4670,4670,4670,0
20240827,172500,202863940,4670,4670,4670,4670,0
20240827,172400,202863940,4670,4670,4670,4670,0
20240827,172300,202863940,4670,4670,4670,4670,0
20240827,172200,202863940,4670,4670,4670,4670,0
20240827,172100,202863940,4670,4670,4670,4670,0
20240827,172000,202863940,4670,4670,4670,4670,0
20240827,171900,202863940,4670,4670,4670,4670,0
20240827,171800,202863940,4670,4670,4670,4670,0
20240827,171700,202863940,4670,4670,4670,4670,0
20240827,171600,202863940,4670,4670,4670,4670,0
20240827,171500,202863940,4670,4670,4670,4670,0
20240827,171400,202863940,4670,4670,4670,4670,0
20240827,171300,202863940,4670,4670,4670,4670,0
20240827,171200,202863940,4670,4670,4670,4670,0
20240827,171100,202863940,4670,4670,4670,4670,0
20240827,171000,202863940,4670,4670,4670,4670,0
20240827,170900,202863940,4670,4670,4670,4670,0
20240827,170800,202863940,4670,4670,4670,4670,0
20240827,170700,202863940,4670,4670,4670,4670,0
20240827,170600,202863940,4670,4670,4670,4670,0
20240827,170500,202863940,4670,4670,4670,4670,0
20240827,170400,202863940,4670,4670,4670,4670,0
20240827,170300,202863940,4670,4670,4670,4670,0
20240827,170200,202863940,4670,4670,4670,4670,0
20240827,170100,202863940,4670,4670,4670,4670,0
20240827,170000,202863940,4670,4670,4670,4670,0
20240827,165900,202863940,4670,4670,4670,4670,0
20240827,165800,202863940,4670,4670,4670,4670,1355
20240827,165700,202863940,4670,4670,4670,4670,0
20240827,165600,202863940,4670,4670,4670,4670,0
20240827,165500,202863940,4670,4670,4670,4670,0
20240827,165400,202863940,4670,4670,4670,4670,0
20240827,165300,202863940,4670,4670,4670,4670,0
20240827,165200,202863940,4670,4670,4670,4670,0
20240827,165100,202863940,4670,4670,4670,4670,0
20240827,165000,202863940,4670,4670,4670,4670,0
20240827,164900,202863940,4670,4670,4670,4670,0
20240827,164800,202863940,4670,4670,4670,4670,0
20240827,164700,202863940,4670,4670,4670,4670,0
20240827,164600,202863940,4670,4670,4670,4670,0
20240827,164500,202863940,4670,4670,4670,4670,0
20240827,164400,202863940,4670,4670,4670,4670,0
20240827,164300,202863940,4670,4670,4670,4670,0
20240827,164200,202863940,4670,4670,4670,4670,0
20240827,164100,202863940,4670,4670,4670,4670,0
20240827,164000,202863940,4670,4670,4670,4670,0
20240827,163900,202863940,4670,4670,4670,4670,0
20240827,163800,202863940,4670,4670,4670,4670,0
20240827,163700,202863940,4670,4670,4670,4670,0
20240827,163600,202863940,4670,4670,4670,4670,0
20240827,163500,202863940,4670,4670,4670,4670,0
20240827,163400,202863940,4670,4670,4670,4670,0
20240827,163300,202863940,4670,4670,4670,4670,0
20240827,163200,202863940,4670,4670,4670,4670,0
20240827,163100,202863940,4670,4670,4670,4670,0
20240827,163000,202863940,4670,4670,4670,4670,0
20240827,162900,202863940,4670,4670,4670,4670,0
20240827,162800,202863940,4670,4670,4670,4670,1355
20240827,162700,202863940,4670,4670,4670,4670,0
20240827,162600,202863940,4670,4670,4670,4670,0
20240827,162500,202863940,4670,4670,4670,4670,0
20240827,162400,202863940,4670,4670,4670,4670,0
20240827,162300,202863940,4670,4670,4670,4670,0
20240827,162200,202863940,4670,4670,4670,4670,0
20240827,162100,202863940,4670,4670,4670,4670,0
20240827,162000,202863940,4670,4670,4670,4670,0
20240827,161900,202863940,4670,4670,4670,4670,0
20240827,161800,202863940,4670,4670,4670,4670,0
20240827,161700,202863940,4670,4670,4670,4670,0
20240827,161600,202863940,4670,4670,4670,4670,0
20240827,161500,202863940,4670,4670,4670,4670,0
20240827,161400,202863940,4670,4670,4670,4670,0
20240827,161300,202863940,4670,4670,4670,4670,0
20240827,161200,202863940,4670,4670,4670,4670,0
20240827,161100,202863940,4670,4670,4670,4670,0
20240827,161000,202863940,4670,4670,4670,4670,0
20240827,160900,202863940,4670,4670,4670,4670,0
20240827,160800,202863940,4670,4670,4670,4670,0
20240827,160700,202863940,4670,4670,4670,4670,0
20240827,160600,202863940,4670,4670,4670,4670,0
20240827,160500,202863940,4670,4670,4670,4670,0
20240827,160400,202863940,4670,4670,4670,4670,0
20240827,160300,202863940,4670,4670,4670,4670,0
20240827,160200,202863940,4670,4670,4670,4670,0
20240827,160100,202863940,4670,4670,4670,4670,0
20240827,160000,202863940,4670,4670,4670,4670,0
20240827,155900,202863940,4670,4670,4670,4670,0
20240827,155800,202863940,4670,4670,4670,4670,1355
20240827,155700,202863940,4670,4670,4670,4670,0
20240827,155600,202863940,4670,4670,4670,4670,0
20240827,155500,202863940,4670,4670,4670,4670,0
20240827,155400,202863940,4670,4670,4670,4670,0
20240827,155300,202863940,4670,4670,4670,4670,0
20240827,155200,202863940,4670,4670,4670,4670,0
20240827,155100,202863940,4670,4670,4670,4670,0
20240827,155000,202863940,4670,4670,4670,4670,0
20240827,154900,202863940,4670,4670,4670,4670,0
20240827,154800,202863940,4670,4670,4670,4670,0
20240827,154700,202863940,4670,4670,4670,4670,0
20240827,154600,202863940,4670,4670,4670,4670,0
20240827,154500,202863940,4670,4670,4670,4670,0
20240827,154400,202863940,4670,4670,4670,4670,0
20240827,154300,202863940,4670,4670,4670,4670,0
20240827,154200,202863940,4670,4670,4670,4670,0
20240827,154100,202863940,4670,4670,4670,4670,0
20240827,154000,202863940,4670,4670,4670,4670,0
20240827,153900,202863940,4670,4670,4670,4670,0
20240827,153800,202863940,4670,4670,4670,4670,0
20240827,153700,202863940,4670,4670,4670,4670,0
20240827,153600,202863940,4670,4670,4670,4670,0
20240827,153500,202863940,4670,4670,4670,4670,0
20240827,153400,202863940,4670,4670,4670,4670,0
20240827,153300,202863940,4670,4670,4670,4670,0
20240827,153200,202863940,4670,4670,4670,4670,0
20240827,153100,202863940,4670,4670,4670,4670,0
20240827,153000,202863940,4670,4670,4670,4670,1355
20240827,152900,196536090,4685,4685,4685,4685,0
20240827,152800,196536090,4685,4685,4685,4685,0
20240827,152700,196536090,4685,4685,4685,4685,0
20240827,152600,196536090,4685,4685,4685,4685,0
20240827,152500,196536090,4685,4685,4685,4685,0
20240827,152400,196536090,4685,4685,4685,4685,0
20240827,152300,196536090,4685,4685,4685,4685,0
20240827,152200,196536090,4685,4685,4685,4685,0
20240827,152100,196536090,4685,4685,4685,4685,0
20240827,152000,196536090,4685,4685,4685,4685,0
20240827,151900,196536090,4685,4680,4685,4680,437
20240827,151800,194489245,4685,4685,4685,4685,1
20240827,151700,194484560,4685,4685,4685,4685,12
20240827,151600,194428340,4685,4685,4685,4685,0
20240827,151500,194428340,4685,4685,4685,4685,10
20240827,151400,194381490,4685,4685,4685,4685,21
20240827,151300,194283105,4685,4685,4685,4685,0
20240827,151200,194283105,4685,4685,4685,4685,7
20240827,151100,194250310,4695,4695,4695,4695,1
20240827,151000,194245615,4685,4685,4685,4685,0
20240827,150900,194245615,4685,4685,4685,4685,0
20240827,150800,194245615,4685,4685,4685,4685,245
20240827,150700,193097790,4680,4680,4680,4680,302
20240827,150600,191684430,4685,4685,4685,4685,1
20240827,150500,191679745,4685,4685,4685,4685,10
20240827,150400,191632895,4685,4685,4685,4685,1
20240827,150300,191628210,4685,4685,4685,4685,5
20240827,150200,191604785,4685,4685,4685,4685,0
20240827,150100,191604785,4685,4680,4685,4675,926
20240827,150000,187272880,4685,4685,4685,4685,21
20240827,145900,187174495,4685,4685,4685,4685,0
20240827,145800,187174495,4685,4685,4685,4685,0
20240827,145700,187174495,4685,4685,4685,4685,0
20240827,145600,187174495,4685,4685,4685,4685,0
20240827,145500,187174495,4685,4670,4685,4670,199
20240827,145400,186245150,4670,4680,4680,4670,5
20240827,145300,186221780,4685,4685,4685,4685,0
20240827,145200,186221780,4685,4685,4685,4685,0
20240827,145100,186221780,4685,4680,4685,4670,306
20240827,145000,184791330,4685,4685,4685,4685,3
20240827,144900,184777275,4680,4680,4680,4680,0
20240827,144800,184777275,4680,4680,4680,4680,0
20240827,144700,184777275,4680,4680,4680,4680,50
20240827,144600,184543275,4685,4685,4685,4685,0
20240827,144500,184543275,4685,4685,4685,4685,0
20240827,144400,184543275,4685,4685,4685,4685,0
20240827,144300,184543275,4685,4685,4685,4685,1
20240827,144200,184538590,4685,4685,4685,4685,0
20240827,144100,184538590,4685,4685,4685,4685,0
20240827,144000,184538590,4685,4685,4685,4685,0
20240827,143900,184538590,4685,4685,4685,4685,0
20240827,143800,184538590,4685,4685,4685,4685,0
20240827,143700,184538590,4685,4685,4685,4685,1
20240827,143600,184533905,4685,4685,4685,4685,0
20240827,143500,184533905,4685,4685,4685,4685,0
20240827,143400,184533905,4685,4685,4685,4685,0
20240827,143300,184533905,4685,4685,4685,4685,0
20240827,143200,184533905,4685,4685,4685,4685,0
20240827,143100,184533905,4685,4685,4685,4685,0
20240827,143000,184533905,4685,4685,4685,4685,0
20240827,142900,184533905,4685,4685,4685,4685,10
20240827,142800,184487055,4685,4685,4685,4685,0
20240827,142700,184487055,4685,4685,4685,4685,1
20240827,142600,184482370,4680,4680,4680,4680,228
20240827,142500,183415330,4665,4665,4665,4665,0
20240827,142400,183415330,4665,4665,4665,4665,1000
20240827,142300,178750330,4685,4685,4685,4685,0
20240827,142200,178750330,4685,4685,4685,4685,0
20240827,142100,178750330,4685,4685,4685,4685,165
20240827,142000,177977305,4665,4685,4690,4660,10122
20240827,141900,130743820,4690,4690,4690,4690,0
20240827,141800,130743820,4690,4690,4690,4690,0
20240827,141700,130743820,4690,4690,4690,4690,3
20240827,141600,130729750,4695,4695,4695,4695,1
20240827,141500,130725055,4700,4700,4700,4700,0
20240827,141400,130725055,4700,4700,4700,4700,0
20240827,141300,130725055,4700,4700,4700,4700,0
20240827,141200,130725055,4700,4700,4700,4700,0
20240827,141100,130725055,4700,4700,4700,4700,5
20240827,141000,130701555,4700,4700,4700,4700,0
20240827,140900,130701555,4700,4700,4700,4700,0
20240827,140800,130701555,4700,4700,4700,4700,0
20240827,140700,130701555,4700,4700,4700,4700,0
20240827,140600,130701555,4700,4700,4700,4700,0
20240827,140500,130701555,4700,4700,4700,4700,0
20240827,140400,130701555,4700,4700,4700,4700,10
20240827,140300,130654555,4700,4700,4700,4700,0
20240827,140200,130654555,4700,4700,4700,4700,442
20240827,140100,128577155,4700,4700,4700,4700,0
20240827,140000,128577155,4700,4700,4700,4700,0
20240827,135900,128577155,4700,4700,4700,4700,162
20240827,135800,127815755,4700,4700,4700,4700,0
20240827,135700,127815755,4700,4700,4700,4700,0
20240827,135600,127815755,4700,4700,4700,4700,0
20240827,135500,127815755,4700,4700,4700,4700,0
20240827,135400,127815755,4700,4700,4700,4700,0
20240827,135300,127815755,4700,4700,4700,4700,0
20240827,135200,127815755,4700,4700,4700,4700,1
20240827,135100,127811055,4705,4705,4705,4705,0
20240827,135000,127811055,4705,4705,4705,4705,18
20240827,134900,127726365,4705,4705,4705,4705,0
20240827,134800,127726365,4705,4705,4705,4705,175
20240827,134700,126902990,4705,4700,4705,4700,12
20240827,134600,126846585,4700,4700,4700,4700,0
20240827,134500,126846585,4700,4700,4700,4700,64
20240827,134400,126545785,4700,4700,4700,4700,0
20240827,134300,126545785,4700,4700,4700,4700,0
20240827,134200,126545785,4700,4700,4700,4700,0
20240827,134100,126545785,4700,4700,4700,4700,0
20240827,134000,126545785,4700,4700,4700,4700,0
20240827,133900,126545785,4700,4700,4700,4700,0
20240827,133800,126545785,4700,4690,4700,4690,100
20240827,133700,126075895,4690,4690,4690,4690,0
20240827,133600,126075895,4690,4690,4690,4690,0
20240827,133500,126075895,4690,4690,4690,4690,0
20240827,133400,126075895,4690,4690,4690,4690,0
20240827,133300,126075895,4690,4690,4690,4690,45
20240827,133200,125864845,4690,4690,4690,4690,0
20240827,133100,125864845,4690,4690,4690,4690,0
20240827,133000,125864845,4690,4690,4690,4690,0
20240827,132900,125864845,4690,4690,4690,4690,0
20240827,132800,125864845,4690,4690,4690,4690,0
20240827,132700,125864845,4690,4690,4690,4690,0
20240827,132600,125864845,4690,4690,4690,4690,0
20240827,132500,125864845,4690,4690,4690,4690,0
20240827,132400,125864845,4690,4690,4690,4690,0
20240827,132300,125864845,4690,4690,4690,4690,42
20240827,132200,125667865,4690,4690,4690,4690,0
20240827,132100,125667865,4690,4690,4690,4690,0
20240827,132000,125667865,4690,4690,4690,4690,0
20240827,131900,125667865,4690,4690,4690,4690,0
20240827,131800,125667865,4690,4690,4690,4690,0
20240827,131700,125667865,4690,4690,4690,4690,1
20240827,131600,125663175,4665,4665,4665,4665,0
20240827,131500,125663175,4665,4665,4665,4665,0
20240827,131400,125663175,4665,4665,4665,4665,0
20240827,131300,125663175,4665,4665,4665,4665,0
20240827,131200,125663175,4665,4665,4665,4665,0
20240827,131100,125663175,4665,4665,4665,4665,0
20240827,131000,125663175,4665,4670,4670,4665,495
20240827,130900,123353435,4690,4690,4690,4690,1
20240827,130800,123348745,4670,4670,4670,4670,0
20240827,130700,123348745,4670,4680,4680,4670,100
20240827,130600,122881725,4695,4695,4695,4695,0
20240827,130500,122881725,4695,4695,4695,4695,0
20240827,130400,122881725,4695,4695,4695,4695,0
20240827,130300,122881725,4695,4695,4695,4695,0
20240827,130200,122881725,4695,4695,4695,4695,0
20240827,130100,122881725,4695,4695,4695,4695,1
20240827,130000,122877030,4675,4690,4690,4675,643
20240827,125900,119870970,4700,4700,4700,4700,0
20240827,125800,119870970,4700,4700,4700,4700,0
20240827,125700,119870970,4700,4690,4700,4680,41
20240827,125600,119679015,4700,4700,4700,4700,0
20240827,125500,119679015,4700,4700,4700,4700,0
20240827,125400,119679015,4700,4700,4700,4700,0
20240827,125300,119679015,4700,4700,4700,4700,0
20240827,125200,119679015,4700,4700,4700,4700,0
20240827,125100,119679015,4700,4700,4700,4700,0
20240827,125000,119679015,4700,4700,4700,4700,0
20240827,124900,119679015,4700,4700,4700,4700,0
20240827,124800,119679015,4700,4700,4700,4700,0
20240827,124700,119679015,4700,4700,4700,4700,0
20240827,124600,119679015,4700,4700,4700,4700,0
20240827,124500,119679015,4700,4700,4700,4700,0
20240827,124400,119679015,4700,4700,4700,4700,0
20240827,124300,119679015,4700,4700,4700,4700,0
20240827,124200,119679015,4700,4700,4700,4700,0
20240827,124100,119679015,4700,4700,4700,4700,0
20240827,124000,119679015,4700,4700,4700,4700,100
20240827,123900,119209015,4665,4665,4665,4665,0
20240827,123800,119209015,4665,4665,4665,4665,99
20240827,123700,118747180,4700,4700,4700,4700,0
20240827,123600,118747180,4700,4680,4700,4660,7064
20240827,123500,85805165,4690,4680,4690,4680,195
20240827,123400,84890625,4690,4690,4690,4690,20
20240827,123300,84796825,4680,4680,4680,4680,1
20240827,123200,84792145,4700,4700,4700,4700,0
20240827,123100,84792145,4700,4700,4700,4700,0
20240827,123000,84792145,4700,4700,4700,4700,0
20240827,122900,84792145,4700,4700,4700,4700,0
20240827,122800,84792145,4700,4700,4700,4700,0
20240827,122700,84792145,4700,4675,4700,4670,707
20240827,122600,81487430,4685,4685,4685,4685,0
20240827,122500,81487430,4685,4685,4685,4685,0
20240827,122400,81487430,4685,4685,4685,4675,4662
20240827,122300,59691415,4685,4685,4685,4685,0
20240827,122200,59691415,4685,4685,4685,4685,0
20240827,122100,59691415,4685,4685,4685,4685,71
20240827,122000,59358780,4695,4695,4695,4695,2
20240827,121900,59349390,4695,4695,4695,4695,0
20240827,121800,59349390,4695,4695,4695,4695,0
20240827,121700,59349390,4695,4695,4695,4695,0
20240827,121600,59349390,4695,4695,4695,4695,0
20240827,121500,59349390,4695,4695,4695,4695,0
20240827,121400,59349390,4695,4695,4695,4695,0
20240827,121300,59349390,4695,4695,4695,4695,1
20240827,121200,59344695,4685,4685,4685,4685,0
20240827,121100,59344695,4685,4685,4685,4685,0
20240827,121000,59344695,4685,4690,4690,4685,32
20240827,120900,59194770,4695,4695,4695,4695,0
20240827,120800,59194770,4695,4695,4695,4695,0
20240827,120700,59194770,4695,4695,4695,4695,0
20240827,120600,59194770,4695,4695,4695,4695,0
20240827,120500,59194770,4695,4695,4695,4695,0
20240827,120400,59194770,4695,4695,4695,4695,0
20240827,120300,59194770,4695,4695,4695,4695,0
20240827,120200,59194770,4695,4695,4695,4695,43
20240827,120100,58992885,4680,4680,4680,4680,0
20240827,120000,58992885,4680,4685,4685,4680,641
20240827,115900,55992055,4685,4685,4685,4685,0
20240827,115800,55992055,4685,4685,4685,4685,0
20240827,115700,55992055,4685,4685,4685,4685,20
20240827,115600,55898355,4690,4690,4690,4690,0
20240827,115500,55898355,4690,4690,4690,4690,0
20240827,115400,55898355,4690,4685,4690,4685,2
20240827,115300,55888980,4685,4685,4685,4685,0
20240827,115200,55888980,4685,4685,4685,4685,199
20240827,115100,54956665,4685,4690,4690,4685,5
20240827,115000,54933225,4695,4695,4695,4695,22
20240827,114900,54829935,4695,4695,4695,4695,1
20240827,114800,54825240,4695,4695,4695,4695,0
20240827,114700,54825240,4695,4695,4695,4695,0
20240827,114600,54825240,4695,4695,4695,4695,0
20240827,114500,54825240,4695,4695,4695,4695,0
20240827,114400,54825240,4695,4695,4695,4695,0
20240827,114300,54825240,4695,4695,4695,4695,0
20240827,114200,54825240,4695,4695,4695,4695,0
20240827,114100,54825240,4695,4695,4695,4695,0
20240827,114000,54825240,4695,4695,4695,4695,2
20240827,113900,54815850,4690,4690,4690,4690,0
20240827,113800,54815850,4690,4690,4690,4690,0
20240827,113700,54815850,4690,4690,4690,4690,0
20240827,113600,54815850,4690,4690,4690,4690,0
20240827,113500,54815850,4690,4690,4690,4690,0
20240827,113400,54815850,4690,4690,4690,4690,0
20240827,113300,54815850,4690,4690,4690,4690,0
20240827,113200,54815850,4690,4690,4690,4690,0
20240827,113100,54815850,4690,4690,4690,4690,0
20240827,113000,54815850,4690,4690,4690,4690,0
20240827,112900,54815850,4690,4690,4690,4690,0
20240827,112800,54815850,4690,4690,4690,4690,0
20240827,112700,54815850,4690,4690,4690,4690,0
20240827,112600,54815850,4690,4690,4690,4690,0
20240827,112500,54815850,4690,4690,4690,4690,0
20240827,112400,54815850,4690,4690,4690,4690,0
20240827,112300,54815850,4690,4690,4690,4690,0
20240827,112200,54815850,4690,4690,4690,4690,0
20240827,112100,54815850,4690,4690,4690,4690,50
20240827,112000,54581350,4695,4695,4695,4695,1
20240827,111900,54576655,4690,4690,4690,4690,48
20240827,111800,54351535,4690,4690,4690,4690,0
20240827,111700,54351535,4690,4690,4690,4690,0
20240827,111600,54351535,4690,4690,4690,4690,0
20240827,111500,54351535,4690,4690,4690,4690,0
20240827,111400,54351535,4690,4690,4690,4690,50
20240827,111300,54117035,4690,4690,4690,4690,0
20240827,111200,54117035,4690,4690,4690,4690,2
20240827,111100,54107655,4695,4695,4695,4695,0
20240827,111000,54107655,4695,4695,4695,4695,0
20240827,110900,54107655,4695,4695,4695,4695,0
20240827,110800,54107655,4695,4695,4695,4695,2
20240827,110700,54098265,4695,4695,4695,4695,0
20240827,110600,54098265,4695,4695,4695,4695,1
20240827,110500,54093570,4685,4685,4685,4685,0
20240827,110400,54093570,4685,4685,4685,4685,0
20240827,110300,54093570,4685,4685,4685,4685,201
20240827,110200,53151885,4705,4705,4705,4705,0
20240827,110100,53151885,4705,4685,4705,4685,82
20240827,110000,52767695,4685,4695,4695,4685,659
20240827,105900,49679550,4700,4700,4700,4700,472
20240827,105800,47461150,4700,4700,4705,4700,529
20240827,105700,44974845,4710,4710,4710,4710,0
20240827,105600,44974845,4710,4710,4710,4710,0
20240827,105500,44974845,4710,4710,4710,4710,0
20240827,105400,44974845,4710,4710,4710,4710,8
20240827,105300,44937165,4710,4700,4710,4700,115
20240827,105200,44396155,4700,4695,4700,4695,282
20240827,105100,43071165,4695,4695,4695,4695,0
20240827,105000,43071165,4695,4695,4695,4695,18
20240827,104900,42986655,4700,4695,4700,4695,8
20240827,104800,42949090,4685,4695,4695,4685,243
20240827,104700,41809705,4700,4690,4700,4690,155
20240827,104600,41082360,4700,4700,4700,4700,0
20240827,104500,41082360,4700,4700,4700,4700,0
20240827,104400,41082360,4700,4695,4700,4690,17
20240827,104300,41002600,4700,4700,4700,4700,0
20240827,104200,41002600,4700,4700,4700,4700,0
20240827,104100,41002600,4700,4700,4700,4700,0
20240827,104000,41002600,4700,4700,4700,4700,0
20240827,103900,41002600,4700,4700,4700,4700,100
20240827,103800,40532600,4700,4700,4700,4700,0
20240827,103700,40532600,4700,4700,4700,4700,0
20240827,103600,40532600,4700,4695,4700,4695,2
20240827,103500,40523205,4700,4700,4700,4700,0
20240827,103400,40523205,4700,4700,4700,4700,1000
20240827,103300,35823205,4700,4700,4700,4700,0
20240827,103200,35823205,4700,4700,4700,4700,0
20240827,103100,35823205,4700,4700,4700,4700,0
20240827,103000,35823205,4700,4700,4700,4700,0
20240827,102900,35823205,4700,4700,4700,4700,0
20240827,102800,35823205,4700,4695,4700,4685,103
20240827,102700,35339835,4700,4700,4700,4700,0
20240827,102600,35339835,4700,4700,4700,4700,0
20240827,102500,35339835,4700,4700,4700,4700,18
20240827,102400,35255235,4700,4700,4700,4700,0
20240827,102300,35255235,4700,4700,4700,4700,0
20240827,102200,35255235,4700,4700,4700,4700,0
20240827,102100,35255235,4700,4700,4700,4700,0
20240827,102000,35255235,4700,4700,4700,4700,0
20240827,101900,35255235,4700,4700,4700,4700,3
20240827,101800,35241135,4700,4700,4700,4700,0
20240827,101700,35241135,4700,4700,4700,4700,5
20240827,101600,35217635,4700,4700,4700,4700,0
20240827,101500,35217635,4700,4700,4700,4700,50
20240827,101400,34982635,4700,4700,4700,4700,0
20240827,101300,34982635,4700,4700,4700,4700,0
20240827,101200,34982635,4700,4700,4700,4700,0
20240827,101100,34982635,4700,4700,4700,4700,0
20240827,101000,34982635,4700,4700,4700,4700,0
20240827,100900,34982635,4700,4700,4700,4700,1
20240827,100800,34977935,4690,4690,4690,4690,11
20240827,100700,34926345,4700,4700,4700,4700,0
20240827,100600,34926345,4700,4700,4700,4700,0
20240827,100500,34926345,4700,4700,4700,4700,0
20240827,100400,34926345,4700,4700,4700,4700,0
20240827,100300,34926345,4700,4690,4700,4685,13
20240827,100200,34865420,4700,4695,4700,4695,1000
20240827,100100,30165920,4700,4700,4700,4700,0
20240827,100000,30165920,4700,4700,4700,4700,0
20240827,095900,30165920,4700,4690,4700,4685,34
20240827,095800,30006610,4700,4700,4700,4700,0
20240827,095700,30006610,4700,4700,4700,4700,0
20240827,095600,30006610,4700,4700,4700,4700,700
20240827,095500,26716610,4700,4700,4700,4700,0
20240827,095400,26716610,4700,4700,4700,4700,0
20240827,095300,26716610,4700,4700,4700,4700,3
20240827,095200,26702510,4700,4700,4700,4700,500
20240827,095100,24352510,4700,4700,4700,4700,0
20240827,095000,24352510,4700,4700,4700,4700,21
20240827,094900,24253810,4700,4710,4710,4700,133
20240827,094800,23628140,4710,4710,4710,4710,9
20240827,094700,23585750,4700,4710,4710,4700,6
20240827,094600,23557530,4710,4710,4710,4710,0
20240827,094500,23557530,4710,4710,4710,4710,0
20240827,094400,23557530,4710,4710,4710,4710,0
20240827,094300,23557530,4710,4710,4710,4710,1
20240827,094200,23552820,4670,4670,4670,4670,0
20240827,094100,23552820,4670,4670,4670,4670,0
20240827,094000,23552820,4670,4680,4680,4670,45
20240827,093900,23342445,4715,4715,4715,4715,0
20240827,093800,23342445,4715,4715,4715,4715,0
20240827,093700,23342445,4715,4715,4715,4715,0
20240827,093600,23342445,4715,4710,4715,4710,201
20240827,093500,22395390,4710,4710,4710,4710,0
20240827,093400,22395390,4710,4710,4710,4710,1
20240827,093300,22390680,4710,4710,4710,4710,0
20240827,093200,22390680,4710,4680,4710,4680,136
20240827,093100,21754170,4680,4680,4680,4680,2
20240827,093000,21744810,4680,4680,4680,4680,6
20240827,092900,21716730,4680,4665,4680,4665,2
20240827,092800,21707385,4665,4665,4665,4665,2
20240827,092700,21698055,4665,4665,4665,4665,0
20240827,092600,21698055,4665,4665,4665,4665,120
20240827,092500,21138255,4665,4665,4665,4665,0
20240827,092400,21138255,4665,4670,4670,4665,500
20240827,092300,18805560,4680,4680,4680,4680,0
20240827,092200,18805560,4680,4680,4680,4680,1
20240827,092100,18800880,4675,4670,4675,4670,154
20240827,092000,18080990,4675,4675,4675,4675,2
20240827,091900,18071640,4675,4680,4680,4675,202
20240827,091800,17126790,4710,4710,4710,4710,1
20240827,091700,17122080,4675,4675,4675,4675,0
20240827,091600,17122080,4675,4675,4675,4675,58
20240827,091500,16850930,4675,4675,4725,4665,455
20240827,091400,14724720,4725,4710,4725,4710,3
20240827,091300,14710565,4700,4700,4700,4660,120
20240827,091200,14149490,4700,4670,4730,4665,685
20240827,091100,10942135,4700,4675,4700,4675,239
20240827,091000,9824660,4730,4675,4730,4670,508
20240827,090900,7443425,4725,4695,4725,4665,462
20240827,090800,5280730,4730,4730,4730,4730,0
20240827,090700,5280730,4730,4720,4730,4720,504
20240827,090600,2901810,4720,4720,4720,4720,0
20240827,090500,2901810,4720,4720,4720,4720,0
20240827,090400,2901810,4720,4720,4720,4720,1
20240827,090300,2897090,4720,4720,4720,4720,1
20240827,090200,2892370,4740,4740,4740,4740,0
20240827,090100,2892370,4740,4740,4740,4740,0
20240827,090000,2892370,4740,4670,4740,4670,618