KissMeData/083500/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,195200,230501030,10760,10760,10760,10760,313
20240827,195100,230501030,10760,10760,10760,10760,0
20240827,195000,230501030,10760,10760,10760,10760,0
20240827,194900,230501030,10760,10760,10760,10760,0
20240827,194800,230501030,10760,10760,10760,10760,0
20240827,194700,230501030,10760,10760,10760,10760,0
20240827,194600,230501030,10760,10760,10760,10760,0
20240827,194500,230501030,10760,10760,10760,10760,0
20240827,194400,230501030,10760,10760,10760,10760,0
20240827,194300,230501030,10760,10760,10760,10760,0
20240827,194200,230501030,10760,10760,10760,10760,0
20240827,194100,230501030,10760,10760,10760,10760,0
20240827,194000,230501030,10760,10760,10760,10760,0
20240827,193900,230501030,10760,10760,10760,10760,0
20240827,193800,230501030,10760,10760,10760,10760,0
20240827,193700,230501030,10760,10760,10760,10760,0
20240827,193600,230501030,10760,10760,10760,10760,0
20240827,193500,230501030,10760,10760,10760,10760,0
20240827,193400,230501030,10760,10760,10760,10760,0
20240827,193300,230501030,10760,10760,10760,10760,0
20240827,193200,230501030,10760,10760,10760,10760,0
20240827,193100,230501030,10760,10760,10760,10760,0
20240827,193000,230501030,10760,10760,10760,10760,0
20240827,192900,230501030,10760,10760,10760,10760,0
20240827,192800,230501030,10760,10760,10760,10760,0
20240827,192700,230501030,10760,10760,10760,10760,0
20240827,192600,230501030,10760,10760,10760,10760,0
20240827,192500,230501030,10760,10760,10760,10760,0
20240827,192400,230501030,10760,10760,10760,10760,0
20240827,192300,230501030,10760,10760,10760,10760,0
20240827,192200,230501030,10760,10760,10760,10760,313
20240827,192100,230501030,10760,10760,10760,10760,0
20240827,192000,230501030,10760,10760,10760,10760,0
20240827,191900,230501030,10760,10760,10760,10760,0
20240827,191800,230501030,10760,10760,10760,10760,0
20240827,191700,230501030,10760,10760,10760,10760,0
20240827,191600,230501030,10760,10760,10760,10760,0
20240827,191500,230501030,10760,10760,10760,10760,0
20240827,191400,230501030,10760,10760,10760,10760,0
20240827,191300,230501030,10760,10760,10760,10760,0
20240827,191200,230501030,10760,10760,10760,10760,0
20240827,191100,230501030,10760,10760,10760,10760,0
20240827,191000,230501030,10760,10760,10760,10760,0
20240827,190900,230501030,10760,10760,10760,10760,0
20240827,190800,230501030,10760,10760,10760,10760,0
20240827,190700,230501030,10760,10760,10760,10760,0
20240827,190600,230501030,10760,10760,10760,10760,0
20240827,190500,230501030,10760,10760,10760,10760,0
20240827,190400,230501030,10760,10760,10760,10760,0
20240827,190300,230501030,10760,10760,10760,10760,0
20240827,190200,230501030,10760,10760,10760,10760,0
20240827,190100,230501030,10760,10760,10760,10760,0
20240827,190000,230501030,10760,10760,10760,10760,0
20240827,185900,230501030,10760,10760,10760,10760,0
20240827,185800,230501030,10760,10760,10760,10760,0
20240827,185700,230501030,10760,10760,10760,10760,0
20240827,185600,230501030,10760,10760,10760,10760,0
20240827,185500,230501030,10760,10760,10760,10760,0
20240827,185400,230501030,10760,10760,10760,10760,0
20240827,185300,230501030,10760,10760,10760,10760,0
20240827,185200,230501030,10760,10760,10760,10760,313
20240827,185100,230501030,10760,10760,10760,10760,0
20240827,185000,230501030,10760,10760,10760,10760,0
20240827,184900,230501030,10760,10760,10760,10760,0
20240827,184800,230501030,10760,10760,10760,10760,0
20240827,184700,230501030,10760,10760,10760,10760,0
20240827,184600,230501030,10760,10760,10760,10760,0
20240827,184500,230501030,10760,10760,10760,10760,0
20240827,184400,230501030,10760,10760,10760,10760,0
20240827,184300,230501030,10760,10760,10760,10760,0
20240827,184200,230501030,10760,10760,10760,10760,0
20240827,184100,230501030,10760,10760,10760,10760,0
20240827,184000,230501030,10760,10760,10760,10760,0
20240827,183900,230501030,10760,10760,10760,10760,0
20240827,183800,230501030,10760,10760,10760,10760,0
20240827,183700,230501030,10760,10760,10760,10760,0
20240827,183600,230501030,10760,10760,10760,10760,0
20240827,183500,230501030,10760,10760,10760,10760,0
20240827,183400,230501030,10760,10760,10760,10760,0
20240827,183300,230501030,10760,10760,10760,10760,0
20240827,183200,230501030,10760,10760,10760,10760,0
20240827,183100,230501030,10760,10760,10760,10760,0
20240827,183000,230501030,10760,10760,10760,10760,0
20240827,182900,230501030,10760,10760,10760,10760,0
20240827,182800,230501030,10760,10760,10760,10760,0
20240827,182700,230501030,10760,10760,10760,10760,0
20240827,182600,230501030,10760,10760,10760,10760,0
20240827,182500,230501030,10760,10760,10760,10760,0
20240827,182400,230501030,10760,10760,10760,10760,0
20240827,182300,230501030,10760,10760,10760,10760,0
20240827,182200,230501030,10760,10760,10760,10760,313
20240827,182100,230501030,10760,10760,10760,10760,0
20240827,182000,230501030,10760,10760,10760,10760,0
20240827,181900,230501030,10760,10760,10760,10760,0
20240827,181800,230501030,10760,10760,10760,10760,0
20240827,181700,230501030,10760,10760,10760,10760,0
20240827,181600,230501030,10760,10760,10760,10760,0
20240827,181500,230501030,10760,10760,10760,10760,0
20240827,181400,230501030,10760,10760,10760,10760,0
20240827,181300,230501030,10760,10760,10760,10760,0
20240827,181200,230501030,10760,10760,10760,10760,0
20240827,181100,230501030,10760,10760,10760,10760,0
20240827,181000,230501030,10760,10760,10760,10760,0
20240827,180900,230501030,10760,10760,10760,10760,0
20240827,180800,230501030,10760,10760,10760,10760,0
20240827,180700,230501030,10760,10760,10760,10760,0
20240827,180600,230501030,10760,10760,10760,10760,0
20240827,180500,230501030,10760,10760,10760,10760,0
20240827,180400,230501030,10760,10760,10760,10760,0
20240827,180300,230501030,10760,10760,10760,10760,0
20240827,180200,230501030,10760,10760,10760,10760,0
20240827,180100,230501030,10760,10760,10760,10760,0
20240827,180000,230501030,10760,10760,10760,10760,0
20240827,175900,230501030,10760,10760,10760,10760,0
20240827,175800,230501030,10760,10760,10760,10760,0
20240827,175700,230501030,10760,10760,10760,10760,0
20240827,175600,230501030,10760,10760,10760,10760,0
20240827,175500,230501030,10760,10760,10760,10760,0
20240827,175400,230501030,10760,10760,10760,10760,0
20240827,175300,230501030,10760,10760,10760,10760,0
20240827,175200,230501030,10760,10760,10760,10760,313
20240827,175100,230501030,10760,10760,10760,10760,0
20240827,175000,230501030,10760,10760,10760,10760,0
20240827,174900,230501030,10760,10760,10760,10760,0
20240827,174800,230501030,10760,10760,10760,10760,0
20240827,174700,230501030,10760,10760,10760,10760,0
20240827,174600,230501030,10760,10760,10760,10760,0
20240827,174500,230501030,10760,10760,10760,10760,0
20240827,174400,230501030,10760,10760,10760,10760,0
20240827,174300,230501030,10760,10760,10760,10760,0
20240827,174200,230501030,10760,10760,10760,10760,0
20240827,174100,230501030,10760,10760,10760,10760,0
20240827,174000,230501030,10760,10760,10760,10760,0
20240827,173900,230501030,10760,10760,10760,10760,0
20240827,173800,230501030,10760,10760,10760,10760,0
20240827,173700,230501030,10760,10760,10760,10760,0
20240827,173600,230501030,10760,10760,10760,10760,0
20240827,173500,230501030,10760,10760,10760,10760,0
20240827,173400,230501030,10760,10760,10760,10760,0
20240827,173300,230501030,10760,10760,10760,10760,0
20240827,173200,230501030,10760,10760,10760,10760,0
20240827,173100,230501030,10760,10760,10760,10760,0
20240827,173000,230501030,10760,10760,10760,10760,0
20240827,172900,230501030,10760,10760,10760,10760,0
20240827,172800,230501030,10760,10760,10760,10760,0
20240827,172700,230501030,10760,10760,10760,10760,0
20240827,172600,230501030,10760,10760,10760,10760,0
20240827,172500,230501030,10760,10760,10760,10760,0
20240827,172400,230501030,10760,10760,10760,10760,0
20240827,172300,230501030,10760,10760,10760,10760,0
20240827,172200,230501030,10760,10760,10760,10760,313
20240827,172100,230501030,10760,10760,10760,10760,0
20240827,172000,230501030,10760,10760,10760,10760,0
20240827,171900,230501030,10760,10760,10760,10760,0
20240827,171800,230501030,10760,10760,10760,10760,0
20240827,171700,230501030,10760,10760,10760,10760,0
20240827,171600,230501030,10760,10760,10760,10760,0
20240827,171500,230501030,10760,10760,10760,10760,0
20240827,171400,230501030,10760,10760,10760,10760,0
20240827,171300,230501030,10760,10760,10760,10760,0
20240827,171200,230501030,10760,10760,10760,10760,0
20240827,171100,230501030,10760,10760,10760,10760,0
20240827,171000,230501030,10760,10760,10760,10760,0
20240827,170900,230501030,10760,10760,10760,10760,0
20240827,170800,230501030,10760,10760,10760,10760,0
20240827,170700,230501030,10760,10760,10760,10760,0
20240827,170600,230501030,10760,10760,10760,10760,0
20240827,170500,230501030,10760,10760,10760,10760,0
20240827,170400,230501030,10760,10760,10760,10760,0
20240827,170300,230501030,10760,10760,10760,10760,0
20240827,170200,230501030,10760,10760,10760,10760,0
20240827,170100,230501030,10760,10760,10760,10760,0
20240827,170000,230501030,10760,10760,10760,10760,0
20240827,165900,230501030,10760,10760,10760,10760,0
20240827,165800,230501030,10760,10760,10760,10760,0
20240827,165700,230501030,10760,10760,10760,10760,0
20240827,165600,230501030,10760,10760,10760,10760,0
20240827,165500,230501030,10760,10760,10760,10760,0
20240827,165400,230501030,10760,10760,10760,10760,0
20240827,165300,230501030,10760,10760,10760,10760,0
20240827,165200,230501030,10760,10760,10760,10760,313
20240827,165100,230501030,10760,10760,10760,10760,0
20240827,165000,230501030,10760,10760,10760,10760,0
20240827,164900,230501030,10760,10760,10760,10760,0
20240827,164800,230501030,10760,10760,10760,10760,0
20240827,164700,230501030,10760,10760,10760,10760,0
20240827,164600,230501030,10760,10760,10760,10760,0
20240827,164500,230501030,10760,10760,10760,10760,0
20240827,164400,230501030,10760,10760,10760,10760,0
20240827,164300,230501030,10760,10760,10760,10760,0
20240827,164200,230501030,10760,10760,10760,10760,0
20240827,164100,230501030,10760,10760,10760,10760,0
20240827,164000,230501030,10760,10760,10760,10760,0
20240827,163900,230501030,10760,10760,10760,10760,0
20240827,163800,230501030,10760,10760,10760,10760,0
20240827,163700,230501030,10760,10760,10760,10760,0
20240827,163600,230501030,10760,10760,10760,10760,0
20240827,163500,230501030,10760,10760,10760,10760,0
20240827,163400,230501030,10760,10760,10760,10760,0
20240827,163300,230501030,10760,10760,10760,10760,0
20240827,163200,230501030,10760,10760,10760,10760,0
20240827,163100,230501030,10760,10760,10760,10760,0
20240827,163000,230501030,10760,10760,10760,10760,0
20240827,162900,230501030,10760,10760,10760,10760,0
20240827,162800,230501030,10760,10760,10760,10760,0
20240827,162700,230501030,10760,10760,10760,10760,0
20240827,162600,230501030,10760,10760,10760,10760,0
20240827,162500,230501030,10760,10760,10760,10760,0
20240827,162400,230501030,10760,10760,10760,10760,0
20240827,162300,230501030,10760,10760,10760,10760,0
20240827,162200,230501030,10760,10760,10760,10760,313
20240827,162100,230501030,10760,10760,10760,10760,0
20240827,162000,230501030,10760,10760,10760,10760,0
20240827,161900,230501030,10760,10760,10760,10760,0
20240827,161800,230501030,10760,10760,10760,10760,0
20240827,161700,230501030,10760,10760,10760,10760,0
20240827,161600,230501030,10760,10760,10760,10760,0
20240827,161500,230501030,10760,10760,10760,10760,0
20240827,161400,230501030,10760,10760,10760,10760,0
20240827,161300,230501030,10760,10760,10760,10760,0
20240827,161200,230501030,10760,10760,10760,10760,0
20240827,161100,230501030,10760,10760,10760,10760,0
20240827,161000,230501030,10760,10760,10760,10760,0
20240827,160900,230501030,10760,10760,10760,10760,0
20240827,160800,230501030,10760,10760,10760,10760,0
20240827,160700,230501030,10760,10760,10760,10760,0
20240827,160600,230501030,10760,10760,10760,10760,0
20240827,160500,230501030,10760,10760,10760,10760,0
20240827,160400,230501030,10760,10760,10760,10760,0
20240827,160300,230501030,10760,10760,10760,10760,0
20240827,160200,230501030,10760,10760,10760,10760,0
20240827,160100,230501030,10760,10760,10760,10760,0
20240827,160000,230501030,10760,10760,10760,10760,0
20240827,155900,230501030,10760,10760,10760,10760,0
20240827,155800,230501030,10760,10760,10760,10760,0
20240827,155700,230501030,10760,10760,10760,10760,0
20240827,155600,230501030,10760,10760,10760,10760,0
20240827,155500,230501030,10760,10760,10760,10760,0
20240827,155400,230501030,10760,10760,10760,10760,0
20240827,155300,230501030,10760,10760,10760,10760,0
20240827,155200,230501030,10760,10760,10760,10760,313
20240827,155100,230501030,10760,10760,10760,10760,0
20240827,155000,230501030,10760,10760,10760,10760,0
20240827,154900,230501030,10760,10760,10760,10760,0
20240827,154800,230501030,10760,10760,10760,10760,0
20240827,154700,230501030,10760,10760,10760,10760,0
20240827,154600,230501030,10760,10760,10760,10760,0
20240827,154500,230501030,10760,10760,10760,10760,0
20240827,154400,230501030,10760,10760,10760,10760,0
20240827,154300,230501030,10760,10760,10760,10760,0
20240827,154200,230501030,10760,10760,10760,10760,0
20240827,154100,230501030,10760,10760,10760,10760,0
20240827,154000,230501030,10760,10760,10760,10760,0
20240827,153900,230501030,10760,10760,10760,10760,0
20240827,153800,230501030,10760,10760,10760,10760,0
20240827,153700,230501030,10760,10760,10760,10760,0
20240827,153600,230501030,10760,10760,10760,10760,0
20240827,153500,230501030,10760,10760,10760,10760,0
20240827,153400,230501030,10760,10760,10760,10760,0
20240827,153300,230501030,10760,10760,10760,10760,0
20240827,153200,230501030,10760,10760,10760,10760,0
20240827,153100,230501030,10760,10760,10760,10760,0
20240827,153000,230501030,10760,10760,10760,10760,313
20240827,152900,227133150,10690,10690,10690,10690,0
20240827,152800,227133150,10690,10690,10690,10690,0
20240827,152700,227133150,10690,10690,10690,10690,0
20240827,152600,227133150,10690,10690,10690,10690,0
20240827,152500,227133150,10690,10690,10690,10690,0
20240827,152400,227133150,10690,10690,10690,10690,0
20240827,152300,227133150,10690,10690,10690,10690,0
20240827,152200,227133150,10690,10690,10690,10690,0
20240827,152100,227133150,10690,10690,10690,10690,0
20240827,152000,227133150,10690,10690,10690,10690,0
20240827,151900,227133150,10690,10690,10690,10690,6
20240827,151800,227069010,10750,10750,10750,10750,0
20240827,151700,227069010,10750,10750,10750,10750,0
20240827,151600,227069010,10750,10750,10750,10750,1
20240827,151500,227058260,10720,10720,10720,10720,0
20240827,151400,227058260,10720,10720,10720,10720,0
20240827,151300,227058260,10720,10720,10720,10720,70
20240827,151200,226307860,10720,10720,10720,10720,20
20240827,151100,226093460,10690,10690,10690,10680,160
20240827,151000,224383070,10690,10690,10690,10690,86
20240827,150900,223463730,10690,10690,10690,10690,0
20240827,150800,223463730,10690,10690,10690,10690,17
20240827,150700,223282000,10720,10720,10720,10720,0
20240827,150600,223282000,10720,10720,10720,10720,0
20240827,150500,223282000,10720,10720,10720,10720,0
20240827,150400,223282000,10720,10720,10720,10720,0
20240827,150300,223282000,10720,10720,10720,10720,0
20240827,150200,223282000,10720,10720,10720,10720,0
20240827,150100,223282000,10720,10720,10720,10720,0
20240827,150000,223282000,10720,10720,10720,10720,111
20240827,145900,222092080,10740,10740,10740,10740,0
20240827,145800,222092080,10740,10740,10740,10740,0
20240827,145700,222092080,10740,10740,10740,10740,0
20240827,145600,222092080,10740,10740,10740,10740,0
20240827,145500,222092080,10740,10740,10740,10740,0
20240827,145400,222092080,10740,10740,10740,10740,0
20240827,145300,222092080,10740,10740,10740,10740,0
20240827,145200,222092080,10740,10740,10740,10740,0
20240827,145100,222092080,10740,10740,10740,10740,1
20240827,145000,222081340,10680,10710,10710,10680,500
20240827,144900,216734550,10760,10760,10760,10760,0
20240827,144800,216734550,10760,10760,10760,10760,0
20240827,144700,216734550,10760,10760,10760,10760,50
20240827,144600,216196550,10710,10710,10710,10710,0
20240827,144500,216196550,10710,10710,10710,10710,0
20240827,144400,216196550,10710,10710,10710,10710,0
20240827,144300,216196550,10710,10710,10710,10710,0
20240827,144200,216196550,10710,10710,10710,10710,99
20240827,144100,215136260,10770,10770,10770,10770,0
20240827,144000,215136260,10770,10770,10770,10770,0
20240827,143900,215136260,10770,10770,10770,10770,300
20240827,143800,211905260,10780,10780,10780,10780,0
20240827,143700,211905260,10780,10780,10780,10780,0
20240827,143600,211905260,10780,10780,10780,10780,0
20240827,143500,211905260,10780,10780,10780,10780,0
20240827,143400,211905260,10780,10780,10780,10780,0
20240827,143300,211905260,10780,10780,10780,10780,0
20240827,143200,211905260,10780,10780,10780,10780,0
20240827,143100,211905260,10780,10780,10780,10780,0
20240827,143000,211905260,10780,10780,10780,10780,0
20240827,142900,211905260,10780,10780,10780,10780,0
20240827,142800,211905260,10780,10780,10780,10780,0
20240827,142700,211905260,10780,10780,10780,10780,0
20240827,142600,211905260,10780,10780,10780,10780,20
20240827,142500,211689660,10780,10780,10780,10780,0
20240827,142400,211689660,10780,10780,10780,10780,0
20240827,142300,211689660,10780,10780,10780,10780,0
20240827,142200,211689660,10780,10780,10780,10780,0
20240827,142100,211689660,10780,10780,10780,10780,326
20240827,142000,208175380,10780,10770,10780,10770,2
20240827,141900,208153830,10780,10780,10780,10780,0
20240827,141800,208153830,10780,10780,10780,10780,680
20240827,141700,200823430,10780,10780,10780,10780,0
20240827,141600,200823430,10780,10780,10780,10780,0
20240827,141500,200823430,10780,10780,10780,10780,0
20240827,141400,200823430,10780,10780,10780,10780,0
20240827,141300,200823430,10780,10780,10780,10780,582
20240827,141200,194549470,10780,10780,10780,10780,66
20240827,141100,193837990,10780,10780,10780,10780,0
20240827,141000,193837990,10780,10780,10780,10780,0
20240827,140900,193837990,10780,10780,10780,10780,0
20240827,140800,193837990,10780,10780,10780,10780,200
20240827,140700,191681990,10770,10770,10770,10770,0
20240827,140600,191681990,10770,10770,10770,10770,0
20240827,140500,191681990,10770,10770,10770,10770,0
20240827,140400,191681990,10770,10770,10770,10770,0
20240827,140300,191681990,10770,10770,10770,10770,2
20240827,140200,191660450,10780,10780,10780,10780,0
20240827,140100,191660450,10780,10780,10780,10780,0
20240827,140000,191660450,10780,10780,10780,10780,0
20240827,135900,191660450,10780,10780,10780,10780,0
20240827,135800,191660450,10780,10780,10780,10780,0
20240827,135700,191660450,10780,10780,10780,10780,0
20240827,135600,191660450,10780,10740,10780,10740,175
20240827,135500,189774180,10730,10730,10730,10730,0
20240827,135400,189774180,10730,10730,10730,10730,400
20240827,135300,185482180,10730,10730,10730,10730,0
20240827,135200,185482180,10730,10730,10730,10730,0
20240827,135100,185482180,10730,10730,10730,10730,0
20240827,135000,185482180,10730,10730,10730,10730,0
20240827,134900,185482180,10730,10730,10730,10730,599
20240827,134800,179054910,10730,10730,10730,10730,0
20240827,134700,179054910,10730,10730,10730,10730,0
20240827,134600,179054910,10730,10730,10730,10730,0
20240827,134500,179054910,10730,10720,10730,10720,250
20240827,134400,176372890,10720,10720,10720,10720,0
20240827,134300,176372890,10720,10720,10720,10720,0
20240827,134200,176372890,10720,10720,10720,10720,0
20240827,134100,176372890,10720,10720,10720,10720,0
20240827,134000,176372890,10720,10720,10720,10720,0
20240827,133900,176372890,10720,10720,10720,10720,0
20240827,133800,176372890,10720,10720,10720,10720,0
20240827,133700,176372890,10720,10720,10720,10720,0
20240827,133600,176372890,10720,10720,10720,10720,0
20240827,133500,176372890,10720,10720,10720,10720,0
20240827,133400,176372890,10720,10720,10720,10720,0
20240827,133300,176372890,10720,10720,10720,10720,0
20240827,133200,176372890,10720,10720,10720,10720,0
20240827,133100,176372890,10720,10720,10720,10720,0
20240827,133000,176372890,10720,10720,10720,10720,0
20240827,132900,176372890,10720,10720,10720,10720,0
20240827,132800,176372890,10720,10720,10720,10720,0
20240827,132700,176372890,10720,10720,10720,10720,0
20240827,132600,176372890,10720,10720,10720,10720,0
20240827,132500,176372890,10720,10720,10720,10720,0
20240827,132400,176372890,10720,10720,10720,10720,0
20240827,132300,176372890,10720,10720,10720,10720,0
20240827,132200,176372890,10720,10720,10720,10720,3
20240827,132100,176340730,10720,10720,10720,10720,0
20240827,132000,176340730,10720,10720,10720,10720,0
20240827,131900,176340730,10720,10720,10720,10720,250
20240827,131800,173660730,10720,10720,10720,10720,0
20240827,131700,173660730,10720,10720,10720,10720,0
20240827,131600,173660730,10720,10720,10720,10720,0
20240827,131500,173660730,10720,10720,10720,10720,0
20240827,131400,173660730,10720,10720,10720,10720,0
20240827,131300,173660730,10720,10720,10720,10720,0
20240827,131200,173660730,10720,10720,10720,10720,0
20240827,131100,173660730,10720,10720,10720,10720,0
20240827,131000,173660730,10720,10720,10720,10720,5
20240827,130900,173607130,10670,10670,10670,10670,0
20240827,130800,173607130,10670,10670,10670,10670,0
20240827,130700,173607130,10670,10670,10670,10670,0
20240827,130600,173607130,10670,10670,10670,10670,0
20240827,130500,173607130,10670,10670,10670,10670,6
20240827,130400,173543110,10670,10670,10670,10670,0
20240827,130300,173543110,10670,10670,10670,10670,0
20240827,130200,173543110,10670,10670,10670,10670,0
20240827,130100,173543110,10670,10670,10670,10670,0
20240827,130000,173543110,10670,10670,10670,10670,32
20240827,125900,173201670,10670,10670,10670,10670,0
20240827,125800,173201670,10670,10670,10670,10670,0
20240827,125700,173201670,10670,10670,10670,10670,57
20240827,125600,172593480,10730,10730,10730,10730,0
20240827,125500,172593480,10730,10730,10730,10730,0
20240827,125400,172593480,10730,10730,10730,10730,0
20240827,125300,172593480,10730,10730,10730,10730,0
20240827,125200,172593480,10730,10730,10730,10730,0
20240827,125100,172593480,10730,10730,10730,10730,0
20240827,125000,172593480,10730,10730,10730,10730,0
20240827,124900,172593480,10730,10710,10730,10710,250
20240827,124800,169913000,10650,10650,10650,10650,0
20240827,124700,169913000,10650,10650,10650,10650,0
20240827,124600,169913000,10650,10650,10650,10650,0
20240827,124500,169913000,10650,10650,10650,10650,0
20240827,124400,169913000,10650,10650,10650,10650,1
20240827,124300,169902350,10730,10730,10730,10730,0
20240827,124200,169902350,10730,10730,10730,10730,0
20240827,124100,169902350,10730,10730,10730,10730,0
20240827,124000,169902350,10730,10730,10730,10730,0
20240827,123900,169902350,10730,10730,10730,10730,0
20240827,123800,169902350,10730,10730,10730,10730,0
20240827,123700,169902350,10730,10730,10730,10730,0
20240827,123600,169902350,10730,10730,10730,10730,0
20240827,123500,169902350,10730,10730,10730,10730,0
20240827,123400,169902350,10730,10730,10730,10730,0
20240827,123300,169902350,10730,10730,10730,10730,0
20240827,123200,169902350,10730,10730,10730,10730,0
20240827,123100,169902350,10730,10730,10730,10730,0
20240827,123000,169902350,10730,10730,10730,10730,0
20240827,122900,169902350,10730,10730,10730,10730,0
20240827,122800,169902350,10730,10730,10730,10730,0
20240827,122700,169902350,10730,10730,10730,10730,0
20240827,122600,169902350,10730,10730,10730,10730,0
20240827,122500,169902350,10730,10730,10730,10730,0
20240827,122400,169902350,10730,10730,10730,10730,0
20240827,122300,169902350,10730,10730,10730,10730,0
20240827,122200,169902350,10730,10730,10730,10730,0
20240827,122100,169902350,10730,10730,10730,10730,0
20240827,122000,169902350,10730,10720,10730,10720,250
20240827,121900,167221920,10720,10720,10720,10720,0
20240827,121800,167221920,10720,10720,10720,10720,0
20240827,121700,167221920,10720,10720,10720,10720,0
20240827,121600,167221920,10720,10720,10720,10720,0
20240827,121500,167221920,10720,10720,10720,10720,0
20240827,121400,167221920,10720,10720,10720,10720,0
20240827,121300,167221920,10720,10720,10720,10720,0
20240827,121200,167221920,10720,10720,10720,10720,28
20240827,121100,166921760,10720,10720,10720,10720,0
20240827,121000,166921760,10720,10720,10720,10720,0
20240827,120900,166921760,10720,10720,10720,10720,0
20240827,120800,166921760,10720,10720,10720,10720,0
20240827,120700,166921760,10720,10720,10720,10720,0
20240827,120600,166921760,10720,10720,10720,10720,0
20240827,120500,166921760,10720,10720,10720,10720,0
20240827,120400,166921760,10720,10720,10720,10720,0
20240827,120300,166921760,10720,10720,10720,10720,0
20240827,120200,166921760,10720,10720,10720,10720,2
20240827,120100,166900320,10720,10720,10720,10720,0
20240827,120000,166900320,10720,10720,10720,10720,0
20240827,115900,166900320,10720,10720,10720,10720,0
20240827,115800,166900320,10720,10720,10720,10720,0
20240827,115700,166900320,10720,10720,10720,10720,0
20240827,115600,166900320,10720,10720,10720,10720,0
20240827,115500,166900320,10720,10720,10720,10720,0
20240827,115400,166900320,10720,10670,10720,10670,250
20240827,115300,164225870,10650,10650,10650,10650,0
20240827,115200,164225870,10650,10650,10650,10650,0
20240827,115100,164225870,10650,10650,10650,10650,0
20240827,115000,164225870,10650,10650,10650,10650,0
20240827,114900,164225870,10650,10650,10650,10650,0
20240827,114800,164225870,10650,10650,10650,10650,0
20240827,114700,164225870,10650,10650,10650,10650,0
20240827,114600,164225870,10650,10650,10650,10650,0
20240827,114500,164225870,10650,10650,10650,10650,0
20240827,114400,164225870,10650,10650,10650,10650,0
20240827,114300,164225870,10650,10650,10650,10650,0
20240827,114200,164225870,10650,10650,10650,10650,0
20240827,114100,164225870,10650,10650,10650,10650,40
20240827,114000,163799870,10670,10670,10670,10670,0
20240827,113900,163799870,10670,10670,10670,10670,0
20240827,113800,163799870,10670,10670,10670,10670,0
20240827,113700,163799870,10670,10670,10670,10670,0
20240827,113600,163799870,10670,10670,10670,10670,0
20240827,113500,163799870,10670,10680,10680,10670,96
20240827,113400,162775170,10780,10780,10780,10780,0
20240827,113300,162775170,10780,10780,10780,10780,0
20240827,113200,162775170,10780,10780,10780,10780,0
20240827,113100,162775170,10780,10780,10780,10780,0
20240827,113000,162775170,10780,10780,10780,10780,0
20240827,112900,162775170,10780,10780,10780,10780,0
20240827,112800,162775170,10780,10780,10780,10780,0
20240827,112700,162775170,10780,10780,10780,10780,0
20240827,112600,162775170,10780,10780,10780,10780,0
20240827,112500,162775170,10780,10780,10780,10780,0
20240827,112400,162775170,10780,10780,10780,10780,0
20240827,112300,162775170,10780,10780,10780,10780,0
20240827,112200,162775170,10780,10780,10780,10780,0
20240827,112100,162775170,10780,10780,10780,10780,0
20240827,112000,162775170,10780,10780,10780,10780,0
20240827,111900,162775170,10780,10680,10780,10680,250
20240827,111800,160091630,10650,10650,10650,10650,0
20240827,111700,160091630,10650,10650,10650,10650,0
20240827,111600,160091630,10650,10650,10650,10650,0
20240827,111500,160091630,10650,10650,10650,10650,0
20240827,111400,160091630,10650,10650,10650,10650,0
20240827,111300,160091630,10650,10640,10650,10640,9
20240827,111200,159995800,10600,10600,10600,10600,0
20240827,111100,159995800,10600,10600,10600,10600,0
20240827,111000,159995800,10600,10600,10600,10600,0
20240827,110900,159995800,10600,10600,10600,10600,0
20240827,110800,159995800,10600,10600,10600,10600,0
20240827,110700,159995800,10600,10600,10600,10600,0
20240827,110600,159995800,10600,10600,10600,10600,0
20240827,110500,159995800,10600,10600,10600,10600,1
20240827,110400,159985200,10600,10600,10600,10600,0
20240827,110300,159985200,10600,10620,10620,10600,120
20240827,110200,158713090,10630,10630,10630,10630,5
20240827,110100,158659940,10630,10640,10640,10630,52
20240827,110000,158107170,10670,10670,10670,10670,0
20240827,105900,158107170,10670,10670,10670,10670,100
20240827,105800,157040170,10690,10690,10690,10690,0
20240827,105700,157040170,10690,10690,10690,10690,0
20240827,105600,157040170,10690,10690,10690,10690,0
20240827,105500,157040170,10690,10690,10690,10690,0
20240827,105400,157040170,10690,10690,10690,10690,0
20240827,105300,157040170,10690,10690,10690,10690,250
20240827,105200,154367670,10650,10650,10650,10650,0
20240827,105100,154367670,10650,10680,10680,10650,4
20240827,105000,154325010,10690,10690,10690,10690,0
20240827,104900,154325010,10690,10690,10690,10690,0
20240827,104800,154325010,10690,10690,10690,10690,0
20240827,104700,154325010,10690,10690,10690,10690,0
20240827,104600,154325010,10690,10690,10690,10690,636
20240827,104500,147526170,10730,10730,10730,10730,2
20240827,104400,147504710,10740,10740,10740,10740,0
20240827,104300,147504710,10740,10740,10740,10740,0
20240827,104200,147504710,10740,10740,10740,10740,0
20240827,104100,147504710,10740,10740,10740,10740,0
20240827,104000,147504710,10740,10740,10740,10740,58
20240827,103900,146881790,10740,10740,10740,10740,0
20240827,103800,146881790,10740,10740,10740,10740,1
20240827,103700,146871050,10730,10730,10730,10730,1
20240827,103600,146860320,10710,10710,10710,10710,0
20240827,103500,146860320,10710,10710,10710,10710,0
20240827,103400,146860320,10710,10710,10710,10710,0
20240827,103300,146860320,10710,10710,10710,10710,0
20240827,103200,146860320,10710,10710,10710,10710,0
20240827,103100,146860320,10710,10710,10710,10710,71
20240827,103000,146099910,10780,10780,10780,10780,0
20240827,102900,146099910,10780,10780,10780,10780,0
20240827,102800,146099910,10780,10780,10780,10780,0
20240827,102700,146099910,10780,10780,10780,10780,3
20240827,102600,146067570,10860,10860,10860,10860,0
20240827,102500,146067570,10860,10860,10860,10860,0
20240827,102400,146067570,10860,10860,10860,10860,0
20240827,102300,146067570,10860,10860,10860,10860,0
20240827,102200,146067570,10860,10700,10860,10700,250
20240827,102100,143356380,10700,10700,10700,10700,0
20240827,102000,143356380,10700,10700,10700,10700,0
20240827,101900,143356380,10700,10700,10700,10700,0
20240827,101800,143356380,10700,10700,10700,10700,1
20240827,101700,143345680,10640,10640,10640,10640,0
20240827,101600,143345680,10640,10640,10640,10640,0
20240827,101500,143345680,10640,10640,10640,10640,0
20240827,101400,143345680,10640,10640,10640,10640,0
20240827,101300,143345680,10640,10640,10640,10640,1
20240827,101200,143335040,10610,10610,10610,10610,0
20240827,101100,143335040,10610,10610,10610,10610,0
20240827,101000,143335040,10610,10620,10620,10610,96
20240827,100900,142316400,10620,10620,10620,10620,50
20240827,100800,141785400,10710,10710,10710,10710,0
20240827,100700,141785400,10710,10710,10710,10710,0
20240827,100600,141785400,10710,10710,10710,10710,0
20240827,100500,141785400,10710,10710,10710,10710,3
20240827,100400,141753270,10660,10730,10730,10660,12
20240827,100300,141625210,10660,10660,10660,10660,0
20240827,100200,141625210,10660,10660,10660,10660,0
20240827,100100,141625210,10660,10690,10690,10660,21
20240827,100000,141400870,10760,10760,10760,10760,3
20240827,095900,141368590,10770,10770,10770,10770,0
20240827,095800,141368590,10770,10770,10770,10770,0
20240827,095700,141368590,10770,10770,10770,10770,0
20240827,095600,141368590,10770,10770,10770,10770,18
20240827,095500,141174730,10800,10800,10800,10800,13
20240827,095400,141034330,10850,10850,10850,10850,80
20240827,095300,140166330,10860,10670,10860,10670,345
20240827,095200,136446990,10640,10640,10640,10640,0
20240827,095100,136446990,10640,10640,10640,10640,0
20240827,095000,136446990,10640,10640,10640,10640,0
20240827,094900,136446990,10640,10640,10640,10640,0
20240827,094800,136446990,10640,10640,10640,10640,0
20240827,094700,136446990,10640,10640,10640,10640,0
20240827,094600,136446990,10640,10640,10640,10640,8
20240827,094500,136361870,10610,10610,10610,10610,40
20240827,094400,135937470,10600,10600,10600,10600,50
20240827,094300,135407470,10600,10600,10600,10600,46
20240827,094200,134919870,10650,10650,10650,10650,0
20240827,094100,134919870,10650,10650,10650,10650,0
20240827,094000,134919870,10650,10670,10670,10650,3
20240827,093900,134887880,10590,10590,10590,10590,0
20240827,093800,134887880,10590,10590,10590,10590,100
20240827,093700,133828880,10610,10610,10610,10610,0
20240827,093600,133828880,10610,10610,10610,10610,0
20240827,093500,133828880,10610,10610,10610,10610,0
20240827,093400,133828880,10610,10610,10610,10610,100
20240827,093300,132767880,10600,10500,10600,10490,514
20240827,093200,127335340,10550,10550,10550,10550,0
20240827,093100,127335340,10550,10490,10550,10490,356
20240827,093000,123589990,10490,10490,10490,10490,50
20240827,092900,123065490,10490,10490,10490,10490,486
20240827,092800,117967350,10500,10500,10500,10500,300
20240827,092700,114817350,10500,10500,10500,10500,200
20240827,092600,112717350,10500,10500,10500,10500,342
20240827,092500,109126350,10500,10500,10500,10500,913
20240827,092400,99539850,10500,10510,10510,10500,602
20240827,092300,93214850,10500,10500,10520,10500,387
20240827,092200,89150810,10520,10540,10540,10520,123
20240827,092100,87855850,10550,10550,10550,10550,0
20240827,092000,87855850,10550,10550,10550,10550,10
20240827,091900,87750350,10600,10600,10600,10600,0
20240827,091800,87750350,10600,10500,10620,10500,30
20240827,091700,87433180,10430,10450,10450,10430,200
20240827,091600,85346880,10440,10450,10450,10440,336
20240827,091500,81837680,10450,10480,10480,10450,1200
20240827,091400,69293810,10500,10500,10510,10500,867
20240827,091300,60189310,10500,10510,10510,10500,539
20240827,091200,54528170,10530,10620,10620,10530,103
20240827,091100,53438600,10620,10600,10620,10530,4160
20240827,091000,9464410,10640,10650,10650,10610,408
20240827,090900,5129530,10650,10650,10650,10650,40
20240827,090800,4703530,10620,10620,10620,10620,0
20240827,090700,4703530,10620,10620,10620,10620,0
20240827,090600,4703530,10620,10620,10620,10620,0
20240827,090500,4703530,10620,10630,10630,10620,107
20240827,090400,3567120,10680,10680,10680,10680,5
20240827,090300,3513720,10680,10680,10680,10680,0
20240827,090200,3513720,10680,10680,10680,10680,0
20240827,090100,3513720,10680,10680,10680,10680,0
20240827,090000,3513720,10680,10680,10680,10680,329