KissMeData/059270/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,193600,2604593870,11690,11690,11690,11690,12493
20240827,193500,2604593870,11690,11690,11690,11690,0
20240827,193400,2604593870,11690,11690,11690,11690,0
20240827,193300,2604593870,11690,11690,11690,11690,0
20240827,193200,2604593870,11690,11690,11690,11690,0
20240827,193100,2604593870,11690,11690,11690,11690,0
20240827,193000,2604593870,11690,11690,11690,11690,0
20240827,192900,2604593870,11690,11690,11690,11690,0
20240827,192800,2604593870,11690,11690,11690,11690,0
20240827,192700,2604593870,11690,11690,11690,11690,0
20240827,192600,2604593870,11690,11690,11690,11690,0
20240827,192500,2604593870,11690,11690,11690,11690,0
20240827,192400,2604593870,11690,11690,11690,11690,0
20240827,192300,2604593870,11690,11690,11690,11690,0
20240827,192200,2604593870,11690,11690,11690,11690,0
20240827,192100,2604593870,11690,11690,11690,11690,0
20240827,192000,2604593870,11690,11690,11690,11690,0
20240827,191900,2604593870,11690,11690,11690,11690,0
20240827,191800,2604593870,11690,11690,11690,11690,0
20240827,191700,2604593870,11690,11690,11690,11690,0
20240827,191600,2604593870,11690,11690,11690,11690,0
20240827,191500,2604593870,11690,11690,11690,11690,0
20240827,191400,2604593870,11690,11690,11690,11690,0
20240827,191300,2604593870,11690,11690,11690,11690,0
20240827,191200,2604593870,11690,11690,11690,11690,0
20240827,191100,2604593870,11690,11690,11690,11690,0
20240827,191000,2604593870,11690,11690,11690,11690,0
20240827,190900,2604593870,11690,11690,11690,11690,0
20240827,190800,2604593870,11690,11690,11690,11690,0
20240827,190700,2604593870,11690,11690,11690,11690,0
20240827,190600,2604593870,11690,11690,11690,11690,12493
20240827,190500,2604593870,11690,11690,11690,11690,0
20240827,190400,2604593870,11690,11690,11690,11690,0
20240827,190300,2604593870,11690,11690,11690,11690,0
20240827,190200,2604593870,11690,11690,11690,11690,0
20240827,190100,2604593870,11690,11690,11690,11690,0
20240827,190000,2604593870,11690,11690,11690,11690,0
20240827,185900,2604593870,11690,11690,11690,11690,0
20240827,185800,2604593870,11690,11690,11690,11690,0
20240827,185700,2604593870,11690,11690,11690,11690,0
20240827,185600,2604593870,11690,11690,11690,11690,0
20240827,185500,2604593870,11690,11690,11690,11690,0
20240827,185400,2604593870,11690,11690,11690,11690,0
20240827,185300,2604593870,11690,11690,11690,11690,0
20240827,185200,2604593870,11690,11690,11690,11690,0
20240827,185100,2604593870,11690,11690,11690,11690,0
20240827,185000,2604593870,11690,11690,11690,11690,0
20240827,184900,2604593870,11690,11690,11690,11690,0
20240827,184800,2604593870,11690,11690,11690,11690,0
20240827,184700,2604593870,11690,11690,11690,11690,0
20240827,184600,2604593870,11690,11690,11690,11690,0
20240827,184500,2604593870,11690,11690,11690,11690,0
20240827,184400,2604593870,11690,11690,11690,11690,0
20240827,184300,2604593870,11690,11690,11690,11690,0
20240827,184200,2604593870,11690,11690,11690,11690,0
20240827,184100,2604593870,11690,11690,11690,11690,0
20240827,184000,2604593870,11690,11690,11690,11690,0
20240827,183900,2604593870,11690,11690,11690,11690,0
20240827,183800,2604593870,11690,11690,11690,11690,0
20240827,183700,2604593870,11690,11690,11690,11690,0
20240827,183600,2604593870,11690,11690,11690,11690,12493
20240827,183500,2604593870,11690,11690,11690,11690,0
20240827,183400,2604593870,11690,11690,11690,11690,0
20240827,183300,2604593870,11690,11690,11690,11690,0
20240827,183200,2604593870,11690,11690,11690,11690,0
20240827,183100,2604593870,11690,11690,11690,11690,0
20240827,183000,2604593870,11690,11690,11690,11690,0
20240827,182900,2604593870,11690,11690,11690,11690,0
20240827,182800,2604593870,11690,11690,11690,11690,0
20240827,182700,2604593870,11690,11690,11690,11690,0
20240827,182600,2604593870,11690,11690,11690,11690,0
20240827,182500,2604593870,11690,11690,11690,11690,0
20240827,182400,2604593870,11690,11690,11690,11690,0
20240827,182300,2604593870,11690,11690,11690,11690,0
20240827,182200,2604593870,11690,11690,11690,11690,0
20240827,182100,2604593870,11690,11690,11690,11690,0
20240827,182000,2604593870,11690,11690,11690,11690,0
20240827,181900,2604593870,11690,11690,11690,11690,0
20240827,181800,2604593870,11690,11690,11690,11690,0
20240827,181700,2604593870,11690,11690,11690,11690,0
20240827,181600,2604593870,11690,11690,11690,11690,0
20240827,181500,2604593870,11690,11690,11690,11690,0
20240827,181400,2604593870,11690,11690,11690,11690,0
20240827,181300,2604593870,11690,11690,11690,11690,0
20240827,181200,2604593870,11690,11690,11690,11690,0
20240827,181100,2604593870,11690,11690,11690,11690,0
20240827,181000,2604593870,11690,11690,11690,11690,0
20240827,180900,2604593870,11690,11690,11690,11690,0
20240827,180800,2604593870,11690,11690,11690,11690,0
20240827,180700,2604593870,11690,11690,11690,11690,0
20240827,180600,2604593870,11690,11690,11690,11690,12493
20240827,180500,2604593870,11690,11690,11690,11690,0
20240827,180400,2604593870,11690,11690,11690,11690,0
20240827,180300,2604593870,11690,11690,11690,11690,0
20240827,180200,2604593870,11690,11690,11690,11690,0
20240827,180100,2604593870,11690,11690,11690,11690,0
20240827,180000,2604593870,11690,11690,11690,11690,0
20240827,175900,2604593870,11690,11690,11690,11690,0
20240827,175800,2604593870,11690,11690,11690,11690,0
20240827,175700,2604593870,11690,11690,11690,11690,0
20240827,175600,2604593870,11690,11690,11690,11690,0
20240827,175500,2604593870,11690,11690,11690,11690,0
20240827,175400,2604593870,11690,11690,11690,11690,0
20240827,175300,2604593870,11690,11690,11690,11690,0
20240827,175200,2604593870,11690,11690,11690,11690,0
20240827,175100,2604593870,11690,11690,11690,11690,0
20240827,175000,2604593870,11690,11690,11690,11690,0
20240827,174900,2604593870,11690,11690,11690,11690,0
20240827,174800,2604593870,11690,11690,11690,11690,0
20240827,174700,2604593870,11690,11690,11690,11690,0
20240827,174600,2604593870,11690,11690,11690,11690,0
20240827,174500,2604593870,11690,11690,11690,11690,0
20240827,174400,2604593870,11690,11690,11690,11690,0
20240827,174300,2604593870,11690,11690,11690,11690,0
20240827,174200,2604593870,11690,11690,11690,11690,0
20240827,174100,2604593870,11690,11690,11690,11690,0
20240827,174000,2604593870,11690,11690,11690,11690,0
20240827,173900,2604593870,11690,11690,11690,11690,0
20240827,173800,2604593870,11690,11690,11690,11690,0
20240827,173700,2604593870,11690,11690,11690,11690,0
20240827,173600,2604593870,11690,11690,11690,11690,12493
20240827,173500,2604593870,11690,11690,11690,11690,0
20240827,173400,2604593870,11690,11690,11690,11690,0
20240827,173300,2604593870,11690,11690,11690,11690,0
20240827,173200,2604593870,11690,11690,11690,11690,0
20240827,173100,2604593870,11690,11690,11690,11690,0
20240827,173000,2604593870,11690,11690,11690,11690,0
20240827,172900,2604593870,11690,11690,11690,11690,0
20240827,172800,2604593870,11690,11690,11690,11690,0
20240827,172700,2604593870,11690,11690,11690,11690,0
20240827,172600,2604593870,11690,11690,11690,11690,0
20240827,172500,2604593870,11690,11690,11690,11690,0
20240827,172400,2604593870,11690,11690,11690,11690,0
20240827,172300,2604593870,11690,11690,11690,11690,0
20240827,172200,2604593870,11690,11690,11690,11690,0
20240827,172100,2604593870,11690,11690,11690,11690,0
20240827,172000,2604593870,11690,11690,11690,11690,0
20240827,171900,2604593870,11690,11690,11690,11690,0
20240827,171800,2604593870,11690,11690,11690,11690,0
20240827,171700,2604593870,11690,11690,11690,11690,0
20240827,171600,2604593870,11690,11690,11690,11690,0
20240827,171500,2604593870,11690,11690,11690,11690,0
20240827,171400,2604593870,11690,11690,11690,11690,0
20240827,171300,2604593870,11690,11690,11690,11690,0
20240827,171200,2604593870,11690,11690,11690,11690,0
20240827,171100,2604593870,11690,11690,11690,11690,0
20240827,171000,2604593870,11690,11690,11690,11690,0
20240827,170900,2604593870,11690,11690,11690,11690,0
20240827,170800,2604593870,11690,11690,11690,11690,0
20240827,170700,2604593870,11690,11690,11690,11690,0
20240827,170600,2604593870,11690,11690,11690,11690,12493
20240827,170500,2604593870,11690,11690,11690,11690,0
20240827,170400,2604593870,11690,11690,11690,11690,0
20240827,170300,2604593870,11690,11690,11690,11690,0
20240827,170200,2604593870,11690,11690,11690,11690,0
20240827,170100,2604593870,11690,11690,11690,11690,0
20240827,170000,2604593870,11690,11690,11690,11690,0
20240827,165900,2604593870,11690,11690,11690,11690,0
20240827,165800,2604593870,11690,11690,11690,11690,0
20240827,165700,2604593870,11690,11690,11690,11690,0
20240827,165600,2604593870,11690,11690,11690,11690,0
20240827,165500,2604593870,11690,11690,11690,11690,0
20240827,165400,2604593870,11690,11690,11690,11690,0
20240827,165300,2604593870,11690,11690,11690,11690,0
20240827,165200,2604593870,11690,11690,11690,11690,0
20240827,165100,2604593870,11690,11690,11690,11690,0
20240827,165000,2604593870,11690,11690,11690,11690,0
20240827,164900,2604593870,11690,11690,11690,11690,0
20240827,164800,2604593870,11690,11690,11690,11690,0
20240827,164700,2604593870,11690,11690,11690,11690,0
20240827,164600,2604593870,11690,11690,11690,11690,0
20240827,164500,2604593870,11690,11690,11690,11690,0
20240827,164400,2604593870,11690,11690,11690,11690,0
20240827,164300,2604593870,11690,11690,11690,11690,0
20240827,164200,2604593870,11690,11690,11690,11690,0
20240827,164100,2604593870,11690,11690,11690,11690,0
20240827,164000,2604593870,11690,11690,11690,11690,0
20240827,163900,2604593870,11690,11690,11690,11690,0
20240827,163800,2604593870,11690,11690,11690,11690,0
20240827,163700,2604593870,11690,11690,11690,11690,0
20240827,163600,2604593870,11690,11690,11690,11690,12493
20240827,163500,2604593870,11690,11690,11690,11690,0
20240827,163400,2604593870,11690,11690,11690,11690,0
20240827,163300,2604593870,11690,11690,11690,11690,0
20240827,163200,2604593870,11690,11690,11690,11690,0
20240827,163100,2604593870,11690,11690,11690,11690,0
20240827,163000,2604593870,11690,11690,11690,11690,0
20240827,162900,2604593870,11690,11690,11690,11690,0
20240827,162800,2604593870,11690,11690,11690,11690,0
20240827,162700,2604593870,11690,11690,11690,11690,0
20240827,162600,2604593870,11690,11690,11690,11690,0
20240827,162500,2604593870,11690,11690,11690,11690,0
20240827,162400,2604593870,11690,11690,11690,11690,0
20240827,162300,2604593870,11690,11690,11690,11690,0
20240827,162200,2604593870,11690,11690,11690,11690,0
20240827,162100,2604593870,11690,11690,11690,11690,0
20240827,162000,2604593870,11690,11690,11690,11690,0
20240827,161900,2604593870,11690,11690,11690,11690,0
20240827,161800,2604593870,11690,11690,11690,11690,0
20240827,161700,2604593870,11690,11690,11690,11690,0
20240827,161600,2604593870,11690,11690,11690,11690,0
20240827,161500,2604593870,11690,11690,11690,11690,0
20240827,161400,2604593870,11690,11690,11690,11690,0
20240827,161300,2604593870,11690,11690,11690,11690,0
20240827,161200,2604593870,11690,11690,11690,11690,0
20240827,161100,2604593870,11690,11690,11690,11690,0
20240827,161000,2604593870,11690,11690,11690,11690,0
20240827,160900,2604593870,11690,11690,11690,11690,0
20240827,160800,2604593870,11690,11690,11690,11690,0
20240827,160700,2604593870,11690,11690,11690,11690,0
20240827,160600,2604593870,11690,11690,11690,11690,12493
20240827,160500,2604593870,11690,11690,11690,11690,0
20240827,160400,2604593870,11690,11690,11690,11690,0
20240827,160300,2604593870,11690,11690,11690,11690,0
20240827,160200,2604593870,11690,11690,11690,11690,0
20240827,160100,2604593870,11690,11690,11690,11690,0
20240827,160000,2604593870,11690,11690,11690,11690,0
20240827,155900,2604593870,11690,11690,11690,11690,0
20240827,155800,2604593870,11690,11690,11690,11690,0
20240827,155700,2604593870,11690,11690,11690,11690,0
20240827,155600,2604593870,11690,11690,11690,11690,0
20240827,155500,2604593870,11690,11690,11690,11690,0
20240827,155400,2604593870,11690,11690,11690,11690,0
20240827,155300,2604593870,11690,11690,11690,11690,0
20240827,155200,2604593870,11690,11690,11690,11690,0
20240827,155100,2604593870,11690,11690,11690,11690,0
20240827,155000,2604593870,11690,11690,11690,11690,0
20240827,154900,2604593870,11690,11690,11690,11690,0
20240827,154800,2604593870,11690,11690,11690,11690,0
20240827,154700,2604593870,11690,11690,11690,11690,0
20240827,154600,2604593870,11690,11690,11690,11690,0
20240827,154500,2604593870,11690,11690,11690,11690,0
20240827,154400,2604593870,11690,11690,11690,11690,0
20240827,154300,2604593870,11690,11690,11690,11690,0
20240827,154200,2604593870,11690,11690,11690,11690,0
20240827,154100,2604593870,11690,11690,11690,11690,0
20240827,154000,2604593870,11690,11690,11690,11690,0
20240827,153900,2604593870,11690,11690,11690,11690,0
20240827,153800,2604593870,11690,11690,11690,11690,0
20240827,153700,2604593870,11690,11690,11690,11690,0
20240827,153600,2604593870,11690,11690,11690,11690,12493
20240827,153500,2604593870,11690,11690,11690,11690,0
20240827,153400,2604593870,11690,11690,11690,11690,0
20240827,153300,2604593870,11690,11690,11690,11690,0
20240827,153200,2604593870,11690,11690,11690,11690,0
20240827,153100,2604593870,11690,11690,11690,11690,0
20240827,153000,2604593870,11690,11690,11690,11690,12493
20240827,152900,2458550700,11690,11690,11690,11690,0
20240827,152800,2458550700,11690,11690,11690,11690,0
20240827,152700,2458550700,11690,11690,11690,11690,0
20240827,152600,2458550700,11690,11690,11690,11690,0
20240827,152500,2458550700,11690,11690,11690,11690,0
20240827,152400,2458550700,11690,11690,11690,11690,0
20240827,152300,2458550700,11690,11690,11690,11690,0
20240827,152200,2458550700,11690,11690,11690,11690,0
20240827,152100,2458550700,11690,11690,11690,11690,0
20240827,152000,2458550700,11690,11690,11690,11690,0
20240827,151900,2458550700,11690,11700,11750,11690,4268
20240827,151800,2408580640,11710,11730,11750,11700,3301
20240827,151700,2369866140,11740,11700,11740,11690,1431
20240827,151600,2353109610,11690,11600,11700,11570,5324
20240827,151500,2291152230,11600,11580,11650,11560,6610
20240827,151400,2214331400,11570,11490,11570,11490,10807
20240827,151300,2089703450,11520,11430,11520,11410,22008
20240827,151200,1837005280,11430,11430,11440,11420,1415
20240827,151100,1820821760,11430,11390,11440,11370,836
20240827,151000,1811264680,11440,11400,11440,11400,701
20240827,150900,1803253260,11400,11420,11440,11360,4194
20240827,150800,1755360700,11420,11350,11420,11350,2941
20240827,150700,1721852390,11360,11370,11370,11360,510
20240827,150600,1716058740,11380,11340,11380,11340,2780
20240827,150500,1684471510,11340,11340,11340,11340,574
20240827,150400,1677962350,11340,11310,11340,11310,564
20240827,150300,1671574480,11340,11300,11340,11280,437
20240827,150200,1666623740,11300,11260,11300,11260,312
20240827,150100,1663100560,11260,11280,11280,11250,1746
20240827,150000,1643438340,11280,11290,11290,11280,502
20240827,145900,1637775560,11290,11310,11360,11290,2045
20240827,145800,1614591920,11350,11300,11350,11290,904
20240827,145700,1604342130,11340,11290,11340,11280,515
20240827,145600,1598505440,11280,11360,11360,11280,135
20240827,145500,1596972320,11360,11270,11360,11270,4655
20240827,145400,1544306160,11260,11240,11260,11210,3403
20240827,145300,1505995080,11240,11220,11240,11220,542
20240827,145200,1499913800,11220,11230,11230,11220,518
20240827,145100,1494097410,11220,11260,11260,11220,516
20240827,145000,1488302670,11250,11180,11250,11180,4045
20240827,144900,1442927790,11100,11090,11180,11090,1037
20240827,144800,1431392870,11160,11110,11160,11110,1689
20240827,144700,1412578890,11110,11080,11110,11080,38
20240827,144600,1412156870,11070,11070,11070,11070,1018
20240827,144500,1400887610,11080,11080,11080,11080,0
20240827,144400,1400887610,11080,11070,11080,11070,11
20240827,144300,1400765750,11070,11070,11070,11070,1
20240827,144200,1400754680,11090,11090,11090,11090,0
20240827,144100,1400754680,11090,11080,11090,11080,73
20240827,144000,1399945210,11040,11040,11040,11040,0
20240827,143900,1399945210,11040,11040,11040,11040,3
20240827,143800,1399912090,11100,11100,11100,11100,12
20240827,143700,1399778890,11100,11100,11100,11100,0
20240827,143600,1399778890,11100,11100,11100,11100,0
20240827,143500,1399778890,11100,11100,11100,11100,0
20240827,143400,1399778890,11100,11100,11100,11100,3
20240827,143300,1399745590,11040,11070,11070,11040,1000
20240827,143200,1388700280,11100,11100,11100,11100,0
20240827,143100,1388700280,11100,11100,11100,11100,0
20240827,143000,1388700280,11100,11100,11100,11100,400
20240827,142900,1384260280,11100,11090,11100,11090,1798
20240827,142800,1364304580,11090,11090,11090,11090,0
20240827,142700,1364304580,11090,11090,11090,11090,0
20240827,142600,1364304580,11090,11090,11090,11090,0
20240827,142500,1364304580,11090,11090,11090,11090,0
20240827,142400,1364304580,11090,11090,11090,11090,27
20240827,142300,1364005150,11100,11100,11100,11070,63
20240827,142200,1363306210,11100,11100,11100,11100,100
20240827,142100,1362196210,11100,11080,11100,11080,254
20240827,142000,1359379380,11080,11080,11100,11080,512
20240827,141900,1353706390,11100,11100,11100,11100,0
20240827,141800,1353706390,11100,11070,11100,11070,1593
20240827,141700,1336042790,11070,11070,11070,11070,0
20240827,141600,1336042790,11070,11070,11070,11070,0
20240827,141500,1336042790,11070,11070,11070,11070,209
20240827,141400,1333729160,11040,11040,11040,11040,14
20240827,141300,1333574600,11070,11070,11070,11070,1
20240827,141200,1333563530,11090,11090,11090,11060,380
20240827,141100,1329360670,11060,11060,11060,11060,3
20240827,141000,1329327490,11070,11070,11070,11070,70
20240827,140900,1328552590,11030,11030,11030,11030,0
20240827,140800,1328552590,11030,11030,11030,11030,0
20240827,140700,1328552590,11030,11030,11030,11030,2
20240827,140600,1328530530,11080,11080,11080,11080,50
20240827,140500,1327976530,11090,11090,11090,11090,4
20240827,140400,1327932170,11030,11030,11030,11030,0
20240827,140300,1327932170,11030,11030,11030,11030,0
20240827,140200,1327932170,11030,11070,11090,11030,2244
20240827,140100,1303116750,11070,11070,11070,11070,0
20240827,140000,1303116750,11070,11070,11070,11070,0
20240827,135900,1303116750,11070,11070,11070,11070,0
20240827,135800,1303116750,11070,11060,11070,11060,450
20240827,135700,1298135810,11060,11060,11060,11060,0
20240827,135600,1298135810,11060,11060,11060,11060,1
20240827,135500,1298124750,11060,11060,11060,11060,3
20240827,135400,1298091570,11000,11000,11000,11000,2
20240827,135300,1298069570,11010,11010,11010,11010,1000
20240827,135200,1287059570,11020,11020,11020,11020,590
20240827,135100,1280557770,11020,11020,11020,11020,230
20240827,135000,1278023170,11020,11020,11020,11020,12
20240827,134900,1277890930,11030,11030,11030,11030,0
20240827,134800,1277890930,11030,11030,11030,11030,2
20240827,134700,1277868870,11070,11070,11070,11070,0
20240827,134600,1277868870,11070,11030,11070,11010,1237
20240827,134500,1264243300,11070,11070,11070,11070,300
20240827,134400,1260922300,11070,11070,11070,11070,0
20240827,134300,1260922300,11070,11070,11070,11070,25
20240827,134200,1260645550,11070,11070,11070,11070,3
20240827,134100,1260612340,11030,11030,11030,11030,0
20240827,134000,1260612340,11030,11030,11030,11030,43
20240827,133900,1260138050,11030,11030,11030,11030,0
20240827,133800,1260138050,11030,11030,11030,11030,0
20240827,133700,1260138050,11030,11030,11030,11030,62
20240827,133600,1259454190,11070,11070,11070,11070,0
20240827,133500,1259454190,11070,11070,11070,11070,0
20240827,133400,1259454190,11070,11070,11070,11070,0
20240827,133300,1259454190,11070,11070,11070,11070,100
20240827,133200,1258347190,11070,11060,11070,11060,133
20240827,133100,1256876060,11060,11060,11060,11060,0
20240827,133000,1256876060,11060,11060,11060,11060,2
20240827,132900,1256853940,11070,11070,11070,11070,0
20240827,132800,1256853940,11070,11070,11070,11070,0
20240827,132700,1256853940,11070,11050,11070,11050,1500
20240827,132600,1240257000,11050,11050,11050,11050,0
20240827,132500,1240257000,11050,11000,11050,10990,332
20240827,132400,1236595830,11000,11000,11000,11000,0
20240827,132300,1236595830,11000,11000,11000,11000,0
20240827,132200,1236595830,11000,11000,11000,11000,101
20240827,132100,1235484830,11000,11000,11000,11000,430
20240827,132000,1230754830,11010,11010,11010,11010,0
20240827,131900,1230754830,11010,11020,11020,11010,475
20240827,131800,1225523970,11070,11070,11070,11070,0
20240827,131700,1225523970,11070,11070,11070,11070,1
20240827,131600,1225512900,11070,11070,11070,11070,1
20240827,131500,1225501830,11070,11060,11070,11060,22
20240827,131400,1225258490,11060,11060,11060,11060,0
20240827,131300,1225258490,11060,11060,11060,11060,0
20240827,131200,1225258490,11060,11060,11060,11060,0
20240827,131100,1225258490,11060,11060,11060,11060,103
20240827,131000,1224119310,11020,11060,11060,11020,147
20240827,130900,1222495370,11080,11070,11080,11020,91
20240827,130800,1221489220,11070,11060,11070,11060,363
20240827,130700,1217474190,11010,11060,11060,11010,419
20240827,130600,1212842000,11060,11060,11060,11060,100
20240827,130500,1211736000,11060,11060,11060,11060,400
20240827,130400,1207312000,11060,11060,11060,11060,300
20240827,130300,1203994000,11060,11060,11060,11060,7
20240827,130200,1203916580,11060,11060,11060,11060,100
20240827,130100,1202810580,11060,11050,11060,11050,502
20240827,130000,1197262300,11050,11050,11050,11050,138
20240827,125900,1195737400,11050,11050,11050,11050,0
20240827,125800,1195737400,11050,11000,11050,11000,265
20240827,125700,1192817400,11000,11040,11050,11000,46
20240827,125600,1192310170,11000,11000,11000,11000,0
20240827,125500,1192310170,11000,11000,11000,11000,141
20240827,125400,1190759170,11000,11000,11000,11000,0
20240827,125300,1190759170,11000,11000,11000,11000,0
20240827,125200,1190759170,11000,11000,11000,11000,38
20240827,125100,1190341170,11000,11000,11000,11000,100
20240827,125000,1189241170,11000,11000,11000,11000,0
20240827,124900,1189241170,11000,11000,11000,11000,0
20240827,124800,1189241170,11000,11000,11000,11000,0
20240827,124700,1189241170,11000,11000,11000,11000,0
20240827,124600,1189241170,11000,11000,11000,11000,0
20240827,124500,1189241170,11000,11000,11000,11000,360
20240827,124400,1185281170,11000,11000,11000,11000,220
20240827,124300,1182861170,11020,11020,11020,11010,333
20240827,124200,1179194620,11010,11020,11020,11010,112
20240827,124100,1177960500,11020,11020,11020,11020,190
20240827,124000,1175866700,11080,11080,11080,11080,0
20240827,123900,1175866700,11080,11080,11080,11080,0
20240827,123800,1175866700,11080,11080,11080,11080,0
20240827,123700,1175866700,11080,11080,11080,11080,0
20240827,123600,1175866700,11080,11080,11080,11080,0
20240827,123500,1175866700,11080,11080,11080,11080,0
20240827,123400,1175866700,11080,11080,11080,11080,1
20240827,123300,1175855620,11010,11080,11080,11010,101
20240827,123200,1174743540,11010,11010,11010,11010,126
20240827,123100,1173356280,11090,11090,11090,11090,1
20240827,123000,1173345190,11090,11090,11090,11090,0
20240827,122900,1173345190,11090,11090,11100,11090,502
20240827,122800,1167773920,11090,11090,11090,11090,10
20240827,122700,1167663020,11010,11090,11100,11010,78
20240827,122600,1166798040,11000,11000,11000,11000,300
20240827,122500,1163498040,11000,11000,11000,11000,1
20240827,122400,1163487040,11000,11100,11100,11000,2
20240827,122300,1163464940,11100,11100,11100,11100,3
20240827,122200,1163431640,11090,11090,11090,11090,110
20240827,122100,1162211740,11090,11090,11090,11090,1
20240827,122000,1162200650,11000,11000,11000,11000,91
20240827,121900,1161199650,11100,11090,11100,11090,66
20240827,121800,1160467580,11000,11000,11000,11000,1
20240827,121700,1160456580,11100,11080,11100,11080,88
20240827,121600,1159480700,11090,11090,11090,11090,7
20240827,121500,1159403070,11000,11070,11100,11000,147
20240827,121400,1157775820,11060,10990,11060,10990,444
20240827,121300,1152865250,11060,11060,11060,11060,3
20240827,121200,1152832070,10990,10990,10990,10990,1
20240827,121100,1152821080,11030,10990,11060,10990,8
20240827,121000,1152732800,10990,10990,10990,10990,1
20240827,120900,1152721810,10980,10980,10980,10980,0
20240827,120800,1152721810,10980,10990,11000,10980,1680
20240827,120700,1134242350,10990,10990,10990,10990,310
20240827,120600,1130835450,10920,10980,10990,10920,491
20240827,120500,1125470650,10910,10910,10910,10910,0
20240827,120400,1125470650,10910,10990,10990,10910,1002
20240827,120300,1114458830,10990,10990,10990,10990,2
20240827,120200,1114436850,10990,10980,10990,10980,38
20240827,120100,1114019590,10980,10900,10980,10900,3
20240827,120000,1113986770,10900,10900,10900,10900,0
20240827,115900,1113986770,10900,10910,10910,10900,272
20240827,115800,1111021600,10990,10990,10990,10990,0
20240827,115700,1111021600,10990,10990,10990,10990,55
20240827,115600,1110417150,10990,10960,10990,10950,192
20240827,115500,1108314210,11000,11000,11000,11000,0
20240827,115400,1108314210,11000,11000,11000,11000,0
20240827,115300,1108314210,11000,11000,11000,11000,0
20240827,115200,1108314210,11000,11000,11000,11000,127
20240827,115100,1106917210,11000,11000,11000,11000,0
20240827,115000,1106917210,11000,10970,11000,10970,62
20240827,114900,1106236460,10950,10950,10950,10950,100
20240827,114800,1105141460,10960,10960,10960,10960,121
20240827,114700,1103815300,10970,10970,10970,10970,10
20240827,114600,1103705600,10980,10980,10980,10980,3
20240827,114500,1103672660,11000,11000,11000,11000,0
20240827,114400,1103672660,11000,11000,11000,11000,0
20240827,114300,1103672660,11000,11000,11000,11000,0
20240827,114200,1103672660,11000,11000,11000,11000,300
20240827,114100,1100372660,11000,10900,11000,10900,11
20240827,114000,1100252660,10900,10900,10900,10900,1
20240827,113900,1100241760,10890,10850,10890,10850,488
20240827,113800,1094945840,10850,10870,10870,10850,253
20240827,113700,1092200590,10850,10930,10930,10850,674
20240827,113600,1084864780,10930,10930,10930,10910,694
20240827,113500,1077283360,10930,10970,10970,10930,1237
20240827,113400,1063733880,10970,10970,10980,10970,680
20240827,113300,1056271420,10970,10970,10970,10970,789
20240827,113200,1047616090,10980,11000,11000,10980,336
20240827,113100,1043924610,11000,11000,11000,11000,0
20240827,113000,1043924610,11000,11020,11020,11000,633
20240827,112900,1036960370,11060,11030,11060,11030,8
20240827,112800,1036871980,11030,11040,11040,11030,1362
20240827,112700,1021839350,11070,11070,11070,11070,0
20240827,112600,1021839350,11070,11070,11070,11070,0
20240827,112500,1021839350,11070,11070,11070,11070,0
20240827,112400,1021839350,11070,11070,11070,11070,0
20240827,112300,1021839350,11070,11070,11070,11070,0
20240827,112200,1021839350,11070,11070,11070,11070,0
20240827,112100,1021839350,11070,11070,11070,11070,0
20240827,112000,1021839350,11070,11070,11070,11070,0
20240827,111900,1021839350,11070,11030,11070,11030,661
20240827,111800,1014534060,11030,11030,11030,11030,50
20240827,111700,1013982560,11100,11100,11100,11100,0
20240827,111600,1013982560,11100,11100,11100,11100,1
20240827,111500,1013971460,11100,11050,11100,11050,33
20240827,111400,1013605360,11030,11060,11060,11030,775
20240827,111300,1005051240,11060,11060,11060,11060,0
20240827,111200,1005051240,11060,11070,11070,11060,1022
20240827,111100,993747710,11120,11080,11120,11070,492
20240827,111000,988298040,11090,11090,11090,11090,647
20240827,110900,981122810,11090,11100,11100,11090,353
20240827,110800,977206920,11110,11120,11120,11110,558
20240827,110700,971006170,11120,11170,11170,11120,3450
20240827,110600,932582520,11170,11180,11180,11170,222
20240827,110500,930102610,11180,11180,11180,11180,60
20240827,110400,929431810,11180,11180,11180,11180,0
20240827,110300,929431810,11180,11180,11180,11180,11
20240827,110200,929308830,11210,11210,11210,11210,0
20240827,110100,929308830,11210,11200,11210,11180,550
20240827,110000,923153080,11190,11200,11210,11190,247
20240827,105900,920388220,11210,11210,11210,11210,0
20240827,105800,920388220,11210,11210,11210,11210,20
20240827,105700,920164020,11220,11210,11220,11210,69
20240827,105600,919390520,11210,11190,11210,11170,133
20240827,105500,917904530,11200,11200,11200,11200,500
20240827,105400,912304530,11200,11200,11200,11200,1
20240827,105300,912293330,11210,11210,11210,11210,33
20240827,105200,911923400,11180,11190,11190,11180,20
20240827,105100,911699790,11200,11210,11210,11200,1768
20240827,105000,891898070,11210,11210,11210,11210,1
20240827,104900,891886860,11220,11220,11220,11220,2
20240827,104800,891864420,11220,11220,11220,11220,0
20240827,104700,891864420,11220,11230,11230,11220,101
20240827,104600,890731180,11230,11210,11230,11210,1521
20240827,104500,873666030,11210,11170,11210,11170,9573
20240827,104400,766564380,11180,11150,11180,11150,561
20240827,104300,760301540,11150,11140,11150,11140,68
20240827,104200,759543620,11140,11140,11150,11140,174
20240827,104100,757604260,11140,11140,11140,11140,0
20240827,104000,757604260,11140,11140,11150,11140,176
20240827,103900,755642180,11150,11150,11150,11150,11
20240827,103800,755519530,11150,11130,11150,11130,17
20240827,103700,755330240,11150,11150,11150,11150,24
20240827,103600,755062640,11150,11150,11150,11150,0
20240827,103500,755062640,11150,11150,11150,11150,10
20240827,103400,754951140,11180,11180,11180,11180,0
20240827,103300,754951140,11180,11160,11180,11160,859
20240827,103200,745355040,11160,11160,11160,11160,21
20240827,103100,745120680,11160,11110,11160,11110,151
20240827,103000,743439020,11110,11160,11160,11110,31
20240827,102900,743094560,11110,11110,11110,11110,80
20240827,102800,742205760,11110,11110,11110,11110,25
20240827,102700,741928010,11110,11150,11150,11110,197
20240827,102600,739736800,11170,11170,11170,11170,0
20240827,102500,739736800,11170,11180,11190,11170,195
20240827,102400,737557570,11170,11170,11170,11170,105
20240827,102300,736384720,11170,11180,11180,11170,6
20240827,102200,736317690,11190,11170,11190,11170,1278
20240827,102100,722041730,11160,11150,11160,11150,243
20240827,102000,719330810,11150,11140,11160,11140,1989
20240827,101900,697137300,11150,11130,11150,11130,106
20240827,101800,695955440,11130,11090,11130,11090,1235
20240827,101700,682225070,11070,11080,11080,11070,371
20240827,101600,678116950,11100,11080,11100,11080,49
20240827,101500,677573970,11080,11100,11100,11080,179
20240827,101400,675588010,11120,11120,11120,11120,0
20240827,101300,675588010,11120,11100,11120,11100,47
20240827,101200,675066210,11120,11080,11120,11070,1568
20240827,101100,657705980,11120,11120,11120,11120,2
20240827,101000,657683740,11080,11080,11080,11080,290
20240827,100900,654470540,11130,11130,11130,11130,0
20240827,100800,654470540,11130,11130,11130,11130,100
20240827,100700,653357540,11140,11140,11140,11140,0
20240827,100600,653357540,11140,11130,11140,11130,516
20240827,100500,647611990,11070,11070,11070,11070,0
20240827,100400,647611990,11070,11070,11070,11070,0
20240827,100300,647611990,11070,11070,11070,11070,0
20240827,100200,647611990,11070,11070,11070,11070,1
20240827,100100,647600920,11140,11120,11140,11080,121
20240827,100000,646254960,11070,11110,11110,11070,3341
20240827,095900,609231940,11120,11120,11120,11120,4
20240827,095800,609187460,11130,11090,11130,11090,14
20240827,095700,609031760,11150,11150,11150,11150,0
20240827,095600,609031760,11150,11150,11150,11150,0
20240827,095500,609031760,11150,11150,11150,11150,0
20240827,095400,609031760,11150,11150,11150,11150,50
20240827,095300,608474260,11160,11150,11160,11150,341
20240827,095200,604672060,11160,11100,11160,11090,1545
20240827,095100,587497530,11160,11160,11160,11160,0
20240827,095000,587497530,11160,11100,11160,11100,45
20240827,094900,586996360,11150,11110,11150,11110,520
20240827,094800,581205160,11160,11150,11160,11150,2524
20240827,094700,553062430,11150,11140,11150,11140,176
20240827,094600,551101770,11150,11150,11150,11150,0
20240827,094500,551101770,11150,11130,11150,11130,13
20240827,094400,550956940,11130,11120,11130,11080,745
20240827,094300,542680290,11130,11130,11130,11130,13
20240827,094200,542535600,11130,11150,11150,11130,38
20240827,094100,542112380,11120,11120,11120,11120,10
20240827,094000,542001180,11170,11110,11170,11110,222
20240827,093900,539529730,11110,11110,11110,11110,267
20240827,093800,536563360,11110,11110,11110,11110,43
20240827,093700,536085630,11100,11090,11110,11090,1174
20240827,093600,523053130,11090,11080,11090,11080,233
20240827,093500,520469290,11080,11040,11080,11010,752
20240827,093400,512140010,11000,11030,11040,11000,579
20240827,093300,505751620,11040,11040,11040,10990,240
20240827,093200,503113120,11040,11030,11040,11030,66
20240827,093100,502385080,11030,10980,11030,10980,7
20240827,093000,502308070,11040,10960,11040,10960,54
20240827,092900,501714040,10980,11040,11040,10980,153
20240827,092800,500031920,10960,11030,11040,10960,904
20240827,092700,490093700,11040,11040,11040,11040,2
20240827,092600,490071620,11090,10950,11100,10950,4031
20240827,092500,445797800,10930,10930,10930,10930,129
20240827,092400,444387830,10950,10930,10950,10930,1258
20240827,092300,430621890,10930,10930,10930,10930,44
20240827,092200,430140970,10940,10930,10940,10930,304
20240827,092100,426818220,10930,10930,10930,10930,116
20240827,092000,425550340,10900,10850,10900,10850,274
20240827,091900,422570340,10850,10960,10960,10830,3675
20240827,091800,382662600,10890,10970,10970,10890,770
20240827,091700,374244190,10990,11070,11100,10930,4676
20240827,091600,322812450,11100,11080,11100,11030,1457
20240827,091500,306699240,11130,11070,11130,11070,303
20240827,091400,303344900,11070,11060,11140,11060,45
20240827,091300,302845100,11060,11060,11060,11060,347
20240827,091200,299007280,11140,11060,11140,11060,649
20240827,091100,291809420,11060,11200,11200,11060,3406
20240827,091000,253944020,11260,11190,11270,11170,3775
20240827,090900,211590740,11190,11200,11200,11150,2721
20240827,090800,181141270,11200,11200,11250,11150,2515
20240827,090700,152946680,11200,11150,11200,11140,2719
20240827,090600,122506430,11150,11090,11150,11090,1721
20240827,090500,103387760,11090,11020,11090,10920,3998
20240827,090400,59269290,11020,10930,11020,10930,1127
20240827,090300,46874440,10950,10860,10950,10860,591
20240827,090200,40414260,10920,10930,10930,10910,121
20240827,090100,39092710,10840,10840,10930,10840,221
20240827,090000,36682000,10930,10810,10930,10770,3390