KissMeData/087600/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,195500,41435310,7570,7570,7570,7570,43
20240827,195400,41435310,7570,7570,7570,7570,0
20240827,195300,41435310,7570,7570,7570,7570,0
20240827,195200,41435310,7570,7570,7570,7570,0
20240827,195100,41435310,7570,7570,7570,7570,0
20240827,195000,41435310,7570,7570,7570,7570,0
20240827,194900,41435310,7570,7570,7570,7570,0
20240827,194800,41435310,7570,7570,7570,7570,0
20240827,194700,41435310,7570,7570,7570,7570,0
20240827,194600,41435310,7570,7570,7570,7570,0
20240827,194500,41435310,7570,7570,7570,7570,0
20240827,194400,41435310,7570,7570,7570,7570,0
20240827,194300,41435310,7570,7570,7570,7570,0
20240827,194200,41435310,7570,7570,7570,7570,0
20240827,194100,41435310,7570,7570,7570,7570,0
20240827,194000,41435310,7570,7570,7570,7570,0
20240827,193900,41435310,7570,7570,7570,7570,0
20240827,193800,41435310,7570,7570,7570,7570,0
20240827,193700,41435310,7570,7570,7570,7570,0
20240827,193600,41435310,7570,7570,7570,7570,0
20240827,193500,41435310,7570,7570,7570,7570,0
20240827,193400,41435310,7570,7570,7570,7570,0
20240827,193300,41435310,7570,7570,7570,7570,0
20240827,193200,41435310,7570,7570,7570,7570,0
20240827,193100,41435310,7570,7570,7570,7570,0
20240827,193000,41435310,7570,7570,7570,7570,0
20240827,192900,41435310,7570,7570,7570,7570,0
20240827,192800,41435310,7570,7570,7570,7570,0
20240827,192700,41435310,7570,7570,7570,7570,0
20240827,192600,41435310,7570,7570,7570,7570,0
20240827,192500,41435310,7570,7570,7570,7570,43
20240827,192400,41435310,7570,7570,7570,7570,0
20240827,192300,41435310,7570,7570,7570,7570,0
20240827,192200,41435310,7570,7570,7570,7570,0
20240827,192100,41435310,7570,7570,7570,7570,0
20240827,192000,41435310,7570,7570,7570,7570,0
20240827,191900,41435310,7570,7570,7570,7570,0
20240827,191800,41435310,7570,7570,7570,7570,0
20240827,191700,41435310,7570,7570,7570,7570,0
20240827,191600,41435310,7570,7570,7570,7570,0
20240827,191500,41435310,7570,7570,7570,7570,0
20240827,191400,41435310,7570,7570,7570,7570,0
20240827,191300,41435310,7570,7570,7570,7570,0
20240827,191200,41435310,7570,7570,7570,7570,0
20240827,191100,41435310,7570,7570,7570,7570,0
20240827,191000,41435310,7570,7570,7570,7570,0
20240827,190900,41435310,7570,7570,7570,7570,0
20240827,190800,41435310,7570,7570,7570,7570,0
20240827,190700,41435310,7570,7570,7570,7570,0
20240827,190600,41435310,7570,7570,7570,7570,0
20240827,190500,41435310,7570,7570,7570,7570,0
20240827,190400,41435310,7570,7570,7570,7570,0
20240827,190300,41435310,7570,7570,7570,7570,0
20240827,190200,41435310,7570,7570,7570,7570,0
20240827,190100,41435310,7570,7570,7570,7570,0
20240827,190000,41435310,7570,7570,7570,7570,0
20240827,185900,41435310,7570,7570,7570,7570,0
20240827,185800,41435310,7570,7570,7570,7570,0
20240827,185700,41435310,7570,7570,7570,7570,0
20240827,185600,41435310,7570,7570,7570,7570,0
20240827,185500,41435310,7570,7570,7570,7570,43
20240827,185400,41435310,7570,7570,7570,7570,0
20240827,185300,41435310,7570,7570,7570,7570,0
20240827,185200,41435310,7570,7570,7570,7570,0
20240827,185100,41435310,7570,7570,7570,7570,0
20240827,185000,41435310,7570,7570,7570,7570,0
20240827,184900,41435310,7570,7570,7570,7570,0
20240827,184800,41435310,7570,7570,7570,7570,0
20240827,184700,41435310,7570,7570,7570,7570,0
20240827,184600,41435310,7570,7570,7570,7570,0
20240827,184500,41435310,7570,7570,7570,7570,0
20240827,184400,41435310,7570,7570,7570,7570,0
20240827,184300,41435310,7570,7570,7570,7570,0
20240827,184200,41435310,7570,7570,7570,7570,0
20240827,184100,41435310,7570,7570,7570,7570,0
20240827,184000,41435310,7570,7570,7570,7570,0
20240827,183900,41435310,7570,7570,7570,7570,0
20240827,183800,41435310,7570,7570,7570,7570,0
20240827,183700,41435310,7570,7570,7570,7570,0
20240827,183600,41435310,7570,7570,7570,7570,0
20240827,183500,41435310,7570,7570,7570,7570,0
20240827,183400,41435310,7570,7570,7570,7570,0
20240827,183300,41435310,7570,7570,7570,7570,0
20240827,183200,41435310,7570,7570,7570,7570,0
20240827,183100,41435310,7570,7570,7570,7570,0
20240827,183000,41435310,7570,7570,7570,7570,0
20240827,182900,41435310,7570,7570,7570,7570,0
20240827,182800,41435310,7570,7570,7570,7570,0
20240827,182700,41435310,7570,7570,7570,7570,0
20240827,182600,41435310,7570,7570,7570,7570,0
20240827,182500,41435310,7570,7570,7570,7570,43
20240827,182400,41435310,7570,7570,7570,7570,0
20240827,182300,41435310,7570,7570,7570,7570,0
20240827,182200,41435310,7570,7570,7570,7570,0
20240827,182100,41435310,7570,7570,7570,7570,0
20240827,182000,41435310,7570,7570,7570,7570,0
20240827,181900,41435310,7570,7570,7570,7570,0
20240827,181800,41435310,7570,7570,7570,7570,0
20240827,181700,41435310,7570,7570,7570,7570,0
20240827,181600,41435310,7570,7570,7570,7570,0
20240827,181500,41435310,7570,7570,7570,7570,0
20240827,181400,41435310,7570,7570,7570,7570,0
20240827,181300,41435310,7570,7570,7570,7570,0
20240827,181200,41435310,7570,7570,7570,7570,0
20240827,181100,41435310,7570,7570,7570,7570,0
20240827,181000,41435310,7570,7570,7570,7570,0
20240827,180900,41435310,7570,7570,7570,7570,0
20240827,180800,41435310,7570,7570,7570,7570,0
20240827,180700,41435310,7570,7570,7570,7570,0
20240827,180600,41435310,7570,7570,7570,7570,0
20240827,180500,41435310,7570,7570,7570,7570,0
20240827,180400,41435310,7570,7570,7570,7570,0
20240827,180300,41435310,7570,7570,7570,7570,0
20240827,180200,41435310,7570,7570,7570,7570,0
20240827,180100,41435310,7570,7570,7570,7570,0
20240827,180000,41435310,7570,7570,7570,7570,0
20240827,175900,41435310,7570,7570,7570,7570,0
20240827,175800,41435310,7570,7570,7570,7570,0
20240827,175700,41435310,7570,7570,7570,7570,0
20240827,175600,41435310,7570,7570,7570,7570,0
20240827,175500,41435310,7570,7570,7570,7570,43
20240827,175400,41435310,7570,7570,7570,7570,0
20240827,175300,41435310,7570,7570,7570,7570,0
20240827,175200,41435310,7570,7570,7570,7570,0
20240827,175100,41435310,7570,7570,7570,7570,0
20240827,175000,41435310,7570,7570,7570,7570,0
20240827,174900,41435310,7570,7570,7570,7570,0
20240827,174800,41435310,7570,7570,7570,7570,0
20240827,174700,41435310,7570,7570,7570,7570,0
20240827,174600,41435310,7570,7570,7570,7570,0
20240827,174500,41435310,7570,7570,7570,7570,0
20240827,174400,41435310,7570,7570,7570,7570,0
20240827,174300,41435310,7570,7570,7570,7570,0
20240827,174200,41435310,7570,7570,7570,7570,0
20240827,174100,41435310,7570,7570,7570,7570,0
20240827,174000,41435310,7570,7570,7570,7570,0
20240827,173900,41435310,7570,7570,7570,7570,0
20240827,173800,41435310,7570,7570,7570,7570,0
20240827,173700,41435310,7570,7570,7570,7570,0
20240827,173600,41435310,7570,7570,7570,7570,0
20240827,173500,41435310,7570,7570,7570,7570,0
20240827,173400,41435310,7570,7570,7570,7570,0
20240827,173300,41435310,7570,7570,7570,7570,0
20240827,173200,41435310,7570,7570,7570,7570,0
20240827,173100,41435310,7570,7570,7570,7570,0
20240827,173000,41435310,7570,7570,7570,7570,0
20240827,172900,41435310,7570,7570,7570,7570,0
20240827,172800,41435310,7570,7570,7570,7570,0
20240827,172700,41435310,7570,7570,7570,7570,0
20240827,172600,41435310,7570,7570,7570,7570,0
20240827,172500,41435310,7570,7570,7570,7570,43
20240827,172400,41435310,7570,7570,7570,7570,0
20240827,172300,41435310,7570,7570,7570,7570,0
20240827,172200,41435310,7570,7570,7570,7570,0
20240827,172100,41435310,7570,7570,7570,7570,0
20240827,172000,41435310,7570,7570,7570,7570,0
20240827,171900,41435310,7570,7570,7570,7570,0
20240827,171800,41435310,7570,7570,7570,7570,0
20240827,171700,41435310,7570,7570,7570,7570,0
20240827,171600,41435310,7570,7570,7570,7570,0
20240827,171500,41435310,7570,7570,7570,7570,0
20240827,171400,41435310,7570,7570,7570,7570,0
20240827,171300,41435310,7570,7570,7570,7570,0
20240827,171200,41435310,7570,7570,7570,7570,0
20240827,171100,41435310,7570,7570,7570,7570,0
20240827,171000,41435310,7570,7570,7570,7570,0
20240827,170900,41435310,7570,7570,7570,7570,0
20240827,170800,41435310,7570,7570,7570,7570,0
20240827,170700,41435310,7570,7570,7570,7570,0
20240827,170600,41435310,7570,7570,7570,7570,0
20240827,170500,41435310,7570,7570,7570,7570,0
20240827,170400,41435310,7570,7570,7570,7570,0
20240827,170300,41435310,7570,7570,7570,7570,0
20240827,170200,41435310,7570,7570,7570,7570,0
20240827,170100,41435310,7570,7570,7570,7570,0
20240827,170000,41435310,7570,7570,7570,7570,0
20240827,165900,41435310,7570,7570,7570,7570,0
20240827,165800,41435310,7570,7570,7570,7570,0
20240827,165700,41435310,7570,7570,7570,7570,0
20240827,165600,41435310,7570,7570,7570,7570,0
20240827,165500,41435310,7570,7570,7570,7570,43
20240827,165400,41435310,7570,7570,7570,7570,0
20240827,165300,41435310,7570,7570,7570,7570,0
20240827,165200,41435310,7570,7570,7570,7570,0
20240827,165100,41435310,7570,7570,7570,7570,0
20240827,165000,41435310,7570,7570,7570,7570,0
20240827,164900,41435310,7570,7570,7570,7570,0
20240827,164800,41435310,7570,7570,7570,7570,0
20240827,164700,41435310,7570,7570,7570,7570,0
20240827,164600,41435310,7570,7570,7570,7570,0
20240827,164500,41435310,7570,7570,7570,7570,0
20240827,164400,41435310,7570,7570,7570,7570,0
20240827,164300,41435310,7570,7570,7570,7570,0
20240827,164200,41435310,7570,7570,7570,7570,0
20240827,164100,41435310,7570,7570,7570,7570,0
20240827,164000,41435310,7570,7570,7570,7570,0
20240827,163900,41435310,7570,7570,7570,7570,0
20240827,163800,41435310,7570,7570,7570,7570,0
20240827,163700,41435310,7570,7570,7570,7570,0
20240827,163600,41435310,7570,7570,7570,7570,0
20240827,163500,41435310,7570,7570,7570,7570,0
20240827,163400,41435310,7570,7570,7570,7570,0
20240827,163300,41435310,7570,7570,7570,7570,0
20240827,163200,41435310,7570,7570,7570,7570,0
20240827,163100,41435310,7570,7570,7570,7570,0
20240827,163000,41435310,7570,7570,7570,7570,0
20240827,162900,41435310,7570,7570,7570,7570,0
20240827,162800,41435310,7570,7570,7570,7570,0
20240827,162700,41435310,7570,7570,7570,7570,0
20240827,162600,41435310,7570,7570,7570,7570,0
20240827,162500,41435310,7570,7570,7570,7570,43
20240827,162400,41435310,7570,7570,7570,7570,0
20240827,162300,41435310,7570,7570,7570,7570,0
20240827,162200,41435310,7570,7570,7570,7570,0
20240827,162100,41435310,7570,7570,7570,7570,0
20240827,162000,41435310,7570,7570,7570,7570,0
20240827,161900,41435310,7570,7570,7570,7570,0
20240827,161800,41435310,7570,7570,7570,7570,0
20240827,161700,41435310,7570,7570,7570,7570,0
20240827,161600,41435310,7570,7570,7570,7570,0
20240827,161500,41435310,7570,7570,7570,7570,0
20240827,161400,41435310,7570,7570,7570,7570,0
20240827,161300,41435310,7570,7570,7570,7570,0
20240827,161200,41435310,7570,7570,7570,7570,0
20240827,161100,41435310,7570,7570,7570,7570,0
20240827,161000,41435310,7570,7570,7570,7570,0
20240827,160900,41435310,7570,7570,7570,7570,0
20240827,160800,41435310,7570,7570,7570,7570,0
20240827,160700,41435310,7570,7570,7570,7570,0
20240827,160600,41435310,7570,7570,7570,7570,0
20240827,160500,41435310,7570,7570,7570,7570,0
20240827,160400,41435310,7570,7570,7570,7570,0
20240827,160300,41435310,7570,7570,7570,7570,0
20240827,160200,41435310,7570,7570,7570,7570,0
20240827,160100,41435310,7570,7570,7570,7570,0
20240827,160000,41435310,7570,7570,7570,7570,0
20240827,155900,41435310,7570,7570,7570,7570,0
20240827,155800,41435310,7570,7570,7570,7570,0
20240827,155700,41435310,7570,7570,7570,7570,0
20240827,155600,41435310,7570,7570,7570,7570,0
20240827,155500,41435310,7570,7570,7570,7570,43
20240827,155400,41435310,7570,7570,7570,7570,0
20240827,155300,41435310,7570,7570,7570,7570,0
20240827,155200,41435310,7570,7570,7570,7570,0
20240827,155100,41435310,7570,7570,7570,7570,0
20240827,155000,41435310,7570,7570,7570,7570,0
20240827,154900,41435310,7570,7570,7570,7570,0
20240827,154800,41435310,7570,7570,7570,7570,0
20240827,154700,41435310,7570,7570,7570,7570,0
20240827,154600,41435310,7570,7570,7570,7570,0
20240827,154500,41435310,7570,7570,7570,7570,0
20240827,154400,41435310,7570,7570,7570,7570,0
20240827,154300,41435310,7570,7570,7570,7570,0
20240827,154200,41435310,7570,7570,7570,7570,0
20240827,154100,41435310,7570,7570,7570,7570,0
20240827,154000,41435310,7570,7570,7570,7570,0
20240827,153900,41435310,7570,7570,7570,7570,0
20240827,153800,41435310,7570,7570,7570,7570,0
20240827,153700,41435310,7570,7570,7570,7570,0
20240827,153600,41435310,7570,7570,7570,7570,0
20240827,153500,41435310,7570,7570,7570,7570,0
20240827,153400,41435310,7570,7570,7570,7570,0
20240827,153300,41435310,7570,7570,7570,7570,0
20240827,153200,41435310,7570,7570,7570,7570,0
20240827,153100,41435310,7570,7570,7570,7570,0
20240827,153000,41435310,7570,7570,7570,7570,43
20240827,152900,41109800,7500,7500,7500,7500,0
20240827,152800,41109800,7500,7500,7500,7500,0
20240827,152700,41109800,7500,7500,7500,7500,0
20240827,152600,41109800,7500,7500,7500,7500,0
20240827,152500,41109800,7500,7500,7500,7500,0
20240827,152400,41109800,7500,7500,7500,7500,0
20240827,152300,41109800,7500,7500,7500,7500,0
20240827,152200,41109800,7500,7500,7500,7500,0
20240827,152100,41109800,7500,7500,7500,7500,0
20240827,152000,41109800,7500,7500,7500,7500,0
20240827,151900,41109800,7500,7500,7500,7500,1
20240827,151800,41102300,7570,7570,7570,7570,0
20240827,151700,41102300,7570,7570,7570,7570,0
20240827,151600,41102300,7570,7570,7570,7570,0
20240827,151500,41102300,7570,7570,7570,7570,0
20240827,151400,41102300,7570,7570,7570,7570,0
20240827,151300,41102300,7570,7570,7570,7570,0
20240827,151200,41102300,7570,7570,7570,7570,0
20240827,151100,41102300,7570,7570,7570,7570,0
20240827,151000,41102300,7570,7570,7570,7570,0
20240827,150900,41102300,7570,7570,7570,7570,0
20240827,150800,41102300,7570,7570,7570,7570,0
20240827,150700,41102300,7570,7470,7570,7470,868
20240827,150600,34593090,7460,7460,7460,7460,61
20240827,150500,34138030,7440,7440,7440,7440,0
20240827,150400,34138030,7440,7440,7440,7440,0
20240827,150300,34138030,7440,7440,7440,7440,0
20240827,150200,34138030,7440,7440,7440,7440,0
20240827,150100,34138030,7440,7440,7440,7440,0
20240827,150000,34138030,7440,7440,7440,7440,19
20240827,145900,33996670,7430,7430,7430,7430,0
20240827,145800,33996670,7430,7430,7430,7430,0
20240827,145700,33996670,7430,7430,7430,7430,54
20240827,145600,33595450,7430,7430,7430,7430,30
20240827,145500,33372550,7440,7440,7440,7440,0
20240827,145400,33372550,7440,7440,7440,7440,0
20240827,145300,33372550,7440,7440,7440,7440,0
20240827,145200,33372550,7440,7440,7440,7440,0
20240827,145100,33372550,7440,7440,7440,7440,0
20240827,145000,33372550,7440,7440,7440,7440,0
20240827,144900,33372550,7440,7440,7440,7440,0
20240827,144800,33372550,7440,7440,7440,7440,0
20240827,144700,33372550,7440,7440,7440,7440,29
20240827,144600,33156790,7500,7500,7500,7500,0
20240827,144500,33156790,7500,7500,7500,7500,0
20240827,144400,33156790,7500,7500,7500,7500,0
20240827,144300,33156790,7500,7500,7500,7500,0
20240827,144200,33156790,7500,7500,7500,7500,0
20240827,144100,33156790,7500,7500,7500,7500,0
20240827,144000,33156790,7500,7500,7500,7500,0
20240827,143900,33156790,7500,7500,7500,7500,0
20240827,143800,33156790,7500,7500,7500,7500,0
20240827,143700,33156790,7500,7490,7500,7490,172
20240827,143600,31866810,7500,7500,7500,7500,1
20240827,143500,31859310,7490,7490,7490,7490,0
20240827,143400,31859310,7490,7490,7490,7490,0
20240827,143300,31859310,7490,7490,7490,7490,0
20240827,143200,31859310,7490,7490,7490,7490,0
20240827,143100,31859310,7490,7490,7490,7490,0
20240827,143000,31859310,7490,7490,7490,7490,0
20240827,142900,31859310,7490,7490,7490,7490,0
20240827,142800,31859310,7490,7490,7490,7490,0
20240827,142700,31859310,7490,7490,7490,7490,8
20240827,142600,31799390,7510,7510,7510,7510,0
20240827,142500,31799390,7510,7510,7510,7510,0
20240827,142400,31799390,7510,7510,7510,7510,0
20240827,142300,31799390,7510,7510,7510,7510,0
20240827,142200,31799390,7510,7510,7510,7510,0
20240827,142100,31799390,7510,7510,7510,7510,0
20240827,142000,31799390,7510,7510,7510,7510,0
20240827,141900,31799390,7510,7510,7510,7510,0
20240827,141800,31799390,7510,7510,7510,7510,0
20240827,141700,31799390,7510,7510,7510,7510,0
20240827,141600,31799390,7510,7510,7510,7510,0
20240827,141500,31799390,7510,7510,7510,7510,0
20240827,141400,31799390,7510,7510,7510,7510,0
20240827,141300,31799390,7510,7510,7510,7510,0
20240827,141200,31799390,7510,7510,7510,7510,0
20240827,141100,31799390,7510,7510,7510,7510,0
20240827,141000,31799390,7510,7510,7510,7510,0
20240827,140900,31799390,7510,7510,7510,7510,0
20240827,140800,31799390,7510,7510,7510,7510,0
20240827,140700,31799390,7510,7510,7510,7510,0
20240827,140600,31799390,7510,7510,7510,7510,0
20240827,140500,31799390,7510,7510,7510,7510,0
20240827,140400,31799390,7510,7490,7510,7490,13
20240827,140300,31701990,7490,7460,7490,7460,60
20240827,140200,31253120,7400,7400,7400,7400,0
20240827,140100,31253120,7400,7400,7400,7400,0
20240827,140000,31253120,7400,7400,7400,7400,0
20240827,135900,31253120,7400,7400,7400,7400,0
20240827,135800,31253120,7400,7400,7400,7400,0
20240827,135700,31253120,7400,7400,7400,7400,0
20240827,135600,31253120,7400,7400,7400,7400,0
20240827,135500,31253120,7400,7400,7400,7400,0
20240827,135400,31253120,7400,7400,7400,7400,0
20240827,135300,31253120,7400,7400,7400,7400,0
20240827,135200,31253120,7400,7400,7400,7400,0
20240827,135100,31253120,7400,7400,7400,7400,0
20240827,135000,31253120,7400,7400,7400,7400,0
20240827,134900,31253120,7400,7400,7400,7400,0
20240827,134800,31253120,7400,7400,7400,7400,0
20240827,134700,31253120,7400,7400,7400,7400,0
20240827,134600,31253120,7400,7400,7400,7400,0
20240827,134500,31253120,7400,7400,7400,7400,0
20240827,134400,31253120,7400,7400,7400,7400,0
20240827,134300,31253120,7400,7400,7400,7400,620
20240827,134200,26665120,7410,7410,7410,7410,0
20240827,134100,26665120,7410,7410,7410,7410,0
20240827,134000,26665120,7410,7410,7410,7410,0
20240827,133900,26665120,7410,7410,7410,7410,0
20240827,133800,26665120,7410,7410,7410,7410,0
20240827,133700,26665120,7410,7410,7410,7410,0
20240827,133600,26665120,7410,7410,7410,7410,0
20240827,133500,26665120,7410,7410,7410,7410,0
20240827,133400,26665120,7410,7410,7410,7410,0
20240827,133300,26665120,7410,7410,7410,7410,0
20240827,133200,26665120,7410,7410,7410,7410,0
20240827,133100,26665120,7410,7410,7410,7410,0
20240827,133000,26665120,7410,7410,7410,7410,0
20240827,132900,26665120,7410,7410,7410,7410,0
20240827,132800,26665120,7410,7410,7410,7410,0
20240827,132700,26665120,7410,7410,7410,7410,0
20240827,132600,26665120,7410,7410,7410,7410,0
20240827,132500,26665120,7410,7410,7410,7410,0
20240827,132400,26665120,7410,7410,7410,7410,0
20240827,132300,26665120,7410,7410,7410,7410,0
20240827,132200,26665120,7410,7410,7410,7410,0
20240827,132100,26665120,7410,7410,7410,7410,0
20240827,132000,26665120,7410,7410,7410,7410,0
20240827,131900,26665120,7410,7410,7410,7410,0
20240827,131800,26665120,7410,7410,7410,7410,20
20240827,131700,26516920,7410,7410,7410,7410,0
20240827,131600,26516920,7410,7410,7410,7410,0
20240827,131500,26516920,7410,7410,7410,7410,0
20240827,131400,26516920,7410,7410,7410,7410,0
20240827,131300,26516920,7410,7410,7410,7410,0
20240827,131200,26516920,7410,7410,7410,7410,0
20240827,131100,26516920,7410,7410,7410,7410,0
20240827,131000,26516920,7410,7410,7410,7410,0
20240827,130900,26516920,7410,7410,7410,7410,126
20240827,130800,25583260,7410,7410,7410,7410,0
20240827,130700,25583260,7410,7410,7410,7410,0
20240827,130600,25583260,7410,7410,7410,7410,0
20240827,130500,25583260,7410,7410,7410,7410,0
20240827,130400,25583260,7410,7410,7410,7410,0
20240827,130300,25583260,7410,7410,7410,7410,0
20240827,130200,25583260,7410,7430,7430,7410,70
20240827,130100,25064060,7490,7490,7490,7490,0
20240827,130000,25064060,7490,7490,7490,7490,0
20240827,125900,25064060,7490,7490,7490,7490,0
20240827,125800,25064060,7490,7490,7490,7490,0
20240827,125700,25064060,7490,7490,7490,7490,0
20240827,125600,25064060,7490,7490,7490,7490,0
20240827,125500,25064060,7490,7490,7490,7490,0
20240827,125400,25064060,7490,7490,7490,7490,0
20240827,125300,25064060,7490,7490,7490,7490,0
20240827,125200,25064060,7490,7490,7490,7490,0
20240827,125100,25064060,7490,7490,7490,7490,0
20240827,125000,25064060,7490,7490,7490,7490,0
20240827,124900,25064060,7490,7490,7490,7490,0
20240827,124800,25064060,7490,7490,7490,7490,6
20240827,124700,25019120,7480,7480,7480,7480,32
20240827,124600,24779760,7460,7460,7460,7460,0
20240827,124500,24779760,7460,7460,7460,7460,0
20240827,124400,24779760,7460,7460,7460,7460,0
20240827,124300,24779760,7460,7460,7460,7460,0
20240827,124200,24779760,7460,7460,7460,7460,0
20240827,124100,24779760,7460,7460,7460,7460,0
20240827,124000,24779760,7460,7460,7460,7460,15
20240827,123900,24667860,7460,7460,7460,7460,0
20240827,123800,24667860,7460,7460,7460,7460,1
20240827,123700,24660400,7570,7570,7570,7570,0
20240827,123600,24660400,7570,7570,7570,7570,0
20240827,123500,24660400,7570,7570,7570,7570,0
20240827,123400,24660400,7570,7570,7570,7570,0
20240827,123300,24660400,7570,7570,7570,7570,0
20240827,123200,24660400,7570,7570,7570,7570,0
20240827,123100,24660400,7570,7570,7570,7570,1
20240827,123000,24652830,7600,7440,7610,7440,170
20240827,122900,23375900,7400,7400,7400,7400,0
20240827,122800,23375900,7400,7400,7400,7400,0
20240827,122700,23375900,7400,7400,7400,7400,0
20240827,122600,23375900,7400,7400,7400,7400,0
20240827,122500,23375900,7400,7400,7400,7400,0
20240827,122400,23375900,7400,7400,7400,7400,0
20240827,122300,23375900,7400,7400,7400,7400,0
20240827,122200,23375900,7400,7400,7400,7400,0
20240827,122100,23375900,7400,7400,7400,7400,0
20240827,122000,23375900,7400,7400,7400,7400,0
20240827,121900,23375900,7400,7400,7400,7400,0
20240827,121800,23375900,7400,7400,7400,7400,0
20240827,121700,23375900,7400,7400,7400,7400,0
20240827,121600,23375900,7400,7400,7400,7400,0
20240827,121500,23375900,7400,7400,7400,7400,75
20240827,121400,22820900,7460,7460,7460,7460,0
20240827,121300,22820900,7460,7460,7460,7460,0
20240827,121200,22820900,7460,7460,7460,7460,0
20240827,121100,22820900,7460,7460,7460,7460,0
20240827,121000,22820900,7460,7460,7460,7460,0
20240827,120900,22820900,7460,7460,7460,7460,0
20240827,120800,22820900,7460,7460,7460,7460,0
20240827,120700,22820900,7460,7460,7460,7460,0
20240827,120600,22820900,7460,7460,7460,7460,0
20240827,120500,22820900,7460,7460,7460,7460,75
20240827,120400,22261400,7410,7410,7410,7410,0
20240827,120300,22261400,7410,7410,7410,7410,0
20240827,120200,22261400,7410,7410,7410,7410,0
20240827,120100,22261400,7410,7410,7410,7410,0
20240827,120000,22261400,7410,7410,7410,7410,0
20240827,115900,22261400,7410,7410,7410,7410,0
20240827,115800,22261400,7410,7410,7410,7410,0
20240827,115700,22261400,7410,7410,7410,7410,0
20240827,115600,22261400,7410,7410,7410,7410,0
20240827,115500,22261400,7410,7410,7410,7410,0
20240827,115400,22261400,7410,7410,7410,7410,0
20240827,115300,22261400,7410,7410,7410,7410,0
20240827,115200,22261400,7410,7410,7410,7410,0
20240827,115100,22261400,7410,7410,7410,7410,0
20240827,115000,22261400,7410,7410,7410,7410,0
20240827,114900,22261400,7410,7410,7410,7410,1
20240827,114800,22253990,7460,7460,7460,7460,0
20240827,114700,22253990,7460,7460,7460,7460,0
20240827,114600,22253990,7460,7460,7460,7460,0
20240827,114500,22253990,7460,7460,7460,7460,0
20240827,114400,22253990,7460,7450,7460,7450,3
20240827,114300,22231630,7400,7400,7400,7400,0
20240827,114200,22231630,7400,7400,7400,7400,0
20240827,114100,22231630,7400,7400,7400,7400,0
20240827,114000,22231630,7400,7400,7400,7400,0
20240827,113900,22231630,7400,7400,7400,7400,0
20240827,113800,22231630,7400,7400,7400,7400,0
20240827,113700,22231630,7400,7400,7400,7400,0
20240827,113600,22231630,7400,7400,7400,7400,30
20240827,113500,22009630,7400,7400,7400,7400,0
20240827,113400,22009630,7400,7400,7400,7400,94
20240827,113300,21314030,7400,7400,7400,7400,0
20240827,113200,21314030,7400,7400,7400,7400,0
20240827,113100,21314030,7400,7400,7400,7400,0
20240827,113000,21314030,7400,7400,7400,7400,0
20240827,112900,21314030,7400,7400,7400,7400,0
20240827,112800,21314030,7400,7400,7400,7400,0
20240827,112700,21314030,7400,7400,7400,7400,0
20240827,112600,21314030,7400,7400,7400,7400,7
20240827,112500,21262230,7410,7410,7410,7410,0
20240827,112400,21262230,7410,7410,7410,7410,0
20240827,112300,21262230,7410,7410,7410,7410,0
20240827,112200,21262230,7410,7410,7410,7410,0
20240827,112100,21262230,7410,7410,7410,7410,0
20240827,112000,21262230,7410,7410,7410,7410,0
20240827,111900,21262230,7410,7410,7410,7410,0
20240827,111800,21262230,7410,7410,7410,7410,0
20240827,111700,21262230,7410,7410,7410,7410,0
20240827,111600,21262230,7410,7410,7410,7410,0
20240827,111500,21262230,7410,7410,7410,7410,172
20240827,111400,19987710,7430,7430,7430,7430,0
20240827,111300,19987710,7430,7430,7430,7430,0
20240827,111200,19987710,7430,7430,7430,7430,0
20240827,111100,19987710,7430,7430,7430,7430,0
20240827,111000,19987710,7430,7430,7430,7430,0
20240827,110900,19987710,7430,7410,7430,7410,19
20240827,110800,19846620,7410,7410,7410,7410,2
20240827,110700,19831800,7410,7410,7410,7410,0
20240827,110600,19831800,7410,7410,7410,7410,0
20240827,110500,19831800,7410,7410,7410,7410,0
20240827,110400,19831800,7410,7410,7410,7410,0
20240827,110300,19831800,7410,7410,7410,7410,0
20240827,110200,19831800,7410,7410,7410,7410,0
20240827,110100,19831800,7410,7410,7410,7410,0
20240827,110000,19831800,7410,7410,7410,7410,20
20240827,105900,19683600,7410,7410,7410,7410,35
20240827,105800,19424250,7410,7410,7410,7410,0
20240827,105700,19424250,7410,7410,7410,7410,0
20240827,105600,19424250,7410,7410,7410,7410,0
20240827,105500,19424250,7410,7410,7410,7410,0
20240827,105400,19424250,7410,7410,7410,7410,0
20240827,105300,19424250,7410,7410,7410,7410,0
20240827,105200,19424250,7410,7410,7410,7410,0
20240827,105100,19424250,7410,7410,7410,7410,0
20240827,105000,19424250,7410,7410,7410,7410,0
20240827,104900,19424250,7410,7410,7410,7410,0
20240827,104800,19424250,7410,7410,7410,7410,0
20240827,104700,19424250,7410,7410,7410,7410,0
20240827,104600,19424250,7410,7410,7410,7410,0
20240827,104500,19424250,7410,7410,7410,7410,0
20240827,104400,19424250,7410,7410,7410,7410,0
20240827,104300,19424250,7410,7410,7410,7410,0
20240827,104200,19424250,7410,7410,7410,7410,0
20240827,104100,19424250,7410,7410,7410,7410,0
20240827,104000,19424250,7410,7410,7410,7410,0
20240827,103900,19424250,7410,7410,7410,7410,22
20240827,103800,19261230,7410,7410,7410,7410,0
20240827,103700,19261230,7410,7410,7410,7410,0
20240827,103600,19261230,7410,7410,7410,7410,0
20240827,103500,19261230,7410,7410,7410,7410,0
20240827,103400,19261230,7410,7410,7410,7410,0
20240827,103300,19261230,7410,7410,7410,7410,47
20240827,103200,18912960,7410,7410,7410,7410,50
20240827,103100,18542460,7400,7400,7400,7400,0
20240827,103000,18542460,7400,7400,7400,7400,0
20240827,102900,18542460,7400,7400,7400,7400,0
20240827,102800,18542460,7400,7400,7400,7400,0
20240827,102700,18542460,7400,7400,7400,7400,0
20240827,102600,18542460,7400,7400,7400,7400,0
20240827,102500,18542460,7400,7400,7400,7400,0
20240827,102400,18542460,7400,7430,7430,7400,500
20240827,102300,14838460,7490,7490,7490,7490,0
20240827,102200,14838460,7490,7490,7490,7490,0
20240827,102100,14838460,7490,7490,7490,7490,2
20240827,102000,14823480,7500,7500,7500,7500,0
20240827,101900,14823480,7500,7500,7500,7500,0
20240827,101800,14823480,7500,7500,7500,7500,0
20240827,101700,14823480,7500,7500,7500,7500,0
20240827,101600,14823480,7500,7500,7500,7500,0
20240827,101500,14823480,7500,7500,7500,7500,0
20240827,101400,14823480,7500,7500,7500,7500,0
20240827,101300,14823480,7500,7500,7500,7500,1
20240827,101200,14815980,7490,7490,7490,7490,0
20240827,101100,14815980,7490,7490,7490,7490,0
20240827,101000,14815980,7490,7490,7490,7490,0
20240827,100900,14815980,7490,7490,7490,7490,0
20240827,100800,14815980,7490,7490,7490,7490,0
20240827,100700,14815980,7490,7490,7490,7490,0
20240827,100600,14815980,7490,7490,7490,7490,1
20240827,100500,14808490,7500,7500,7500,7500,0
20240827,100400,14808490,7500,7500,7500,7500,0
20240827,100300,14808490,7500,7500,7500,7500,0
20240827,100200,14808490,7500,7500,7500,7500,0
20240827,100100,14808490,7500,7500,7500,7500,0
20240827,100000,14808490,7500,7500,7500,7500,0
20240827,095900,14808490,7500,7500,7500,7500,0
20240827,095800,14808490,7500,7500,7500,7500,0
20240827,095700,14808490,7500,7500,7500,7500,0
20240827,095600,14808490,7500,7500,7500,7500,0
20240827,095500,14808490,7500,7500,7500,7500,0
20240827,095400,14808490,7500,7500,7500,7500,0
20240827,095300,14808490,7500,7500,7500,7500,0
20240827,095200,14808490,7500,7500,7500,7500,0
20240827,095100,14808490,7500,7500,7500,7500,0
20240827,095000,14808490,7500,7500,7500,7500,0
20240827,094900,14808490,7500,7500,7500,7500,0
20240827,094800,14808490,7500,7500,7500,7500,0
20240827,094700,14808490,7500,7500,7500,7500,0
20240827,094600,14808490,7500,7500,7500,7500,0
20240827,094500,14808490,7500,7500,7500,7500,0
20240827,094400,14808490,7500,7500,7500,7500,0
20240827,094300,14808490,7500,7500,7500,7500,0
20240827,094200,14808490,7500,7500,7500,7500,0
20240827,094100,14808490,7500,7500,7500,7500,0
20240827,094000,14808490,7500,7500,7500,7500,2
20240827,093900,14793490,7490,7490,7490,7490,0
20240827,093800,14793490,7490,7490,7490,7490,3
20240827,093700,14771020,7410,7410,7410,7410,0
20240827,093600,14771020,7410,7410,7410,7410,34
20240827,093500,14519080,7570,7570,7570,7570,0
20240827,093400,14519080,7570,7570,7570,7570,0
20240827,093300,14519080,7570,7570,7570,7570,0
20240827,093200,14519080,7570,7570,7570,7570,0
20240827,093100,14519080,7570,7570,7570,7570,0
20240827,093000,14519080,7570,7570,7570,7570,0
20240827,092900,14519080,7570,7570,7570,7570,0
20240827,092800,14519080,7570,7350,7570,7350,200
20240827,092700,13035370,7350,7350,7350,7350,0
20240827,092600,13035370,7350,7350,7350,7350,0
20240827,092500,13035370,7350,7350,7350,7350,0
20240827,092400,13035370,7350,7350,7350,7350,1
20240827,092300,13028020,7360,7360,7360,7360,0
20240827,092200,13028020,7360,7360,7360,7360,0
20240827,092100,13028020,7360,7360,7360,7360,0
20240827,092000,13028020,7360,7360,7360,7360,0
20240827,091900,13028020,7360,7360,7360,7360,0
20240827,091800,13028020,7360,7360,7360,7360,0
20240827,091700,13028020,7360,7360,7360,7360,0
20240827,091600,13028020,7360,7300,7360,7300,14
20240827,091500,12925640,7300,7300,7300,7300,0
20240827,091400,12925640,7300,7300,7300,7300,0
20240827,091300,12925640,7300,7300,7300,7300,50
20240827,091200,12560640,7300,7320,7320,7270,501
20240827,091100,8897660,7360,7340,7360,7320,336
20240827,091000,6435940,7350,7350,7350,7350,95
20240827,090900,5737690,7360,7360,7360,7360,50
20240827,090800,5369690,7360,7360,7360,7360,0
20240827,090700,5369690,7360,7360,7360,7360,0
20240827,090600,5369690,7360,7380,7380,7360,683
20240827,090500,340660,7380,7380,7390,7380,40
20240827,090400,45430,7570,7570,7570,7570,1
20240827,090300,37860,7570,7570,7570,7570,0
20240827,090200,37860,7570,7580,7580,7570,5
20240827,090100,0,7490,7490,7490,7490,0
20240827,090000,0,7490,7490,7490,7490,0