KissMeData/436610/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,212700,704196920,3345,3345,3345,3345,13745
20240827,212600,704196920,3345,3345,3345,3345,0
20240827,212500,704196920,3345,3345,3345,3345,0
20240827,212400,704196920,3345,3345,3345,3345,0
20240827,212300,704196920,3345,3345,3345,3345,0
20240827,212200,704196920,3345,3345,3345,3345,0
20240827,212100,704196920,3345,3345,3345,3345,0
20240827,212000,704196920,3345,3345,3345,3345,0
20240827,211900,704196920,3345,3345,3345,3345,0
20240827,211800,704196920,3345,3345,3345,3345,0
20240827,211700,704196920,3345,3345,3345,3345,0
20240827,211600,704196920,3345,3345,3345,3345,0
20240827,211500,704196920,3345,3345,3345,3345,0
20240827,211400,704196920,3345,3345,3345,3345,0
20240827,211300,704196920,3345,3345,3345,3345,0
20240827,211200,704196920,3345,3345,3345,3345,0
20240827,211100,704196920,3345,3345,3345,3345,0
20240827,211000,704196920,3345,3345,3345,3345,0
20240827,210900,704196920,3345,3345,3345,3345,0
20240827,210800,704196920,3345,3345,3345,3345,0
20240827,210700,704196920,3345,3345,3345,3345,0
20240827,210600,704196920,3345,3345,3345,3345,0
20240827,210500,704196920,3345,3345,3345,3345,0
20240827,210400,704196920,3345,3345,3345,3345,0
20240827,210300,704196920,3345,3345,3345,3345,0
20240827,210200,704196920,3345,3345,3345,3345,0
20240827,210100,704196920,3345,3345,3345,3345,0
20240827,210000,704196920,3345,3345,3345,3345,0
20240827,205900,704196920,3345,3345,3345,3345,0
20240827,205800,704196920,3345,3345,3345,3345,0
20240827,205700,704196920,3345,3345,3345,3345,13745
20240827,205600,704196920,3345,3345,3345,3345,0
20240827,205500,704196920,3345,3345,3345,3345,0
20240827,205400,704196920,3345,3345,3345,3345,0
20240827,205300,704196920,3345,3345,3345,3345,0
20240827,205200,704196920,3345,3345,3345,3345,0
20240827,205100,704196920,3345,3345,3345,3345,0
20240827,205000,704196920,3345,3345,3345,3345,0
20240827,204900,704196920,3345,3345,3345,3345,0
20240827,204800,704196920,3345,3345,3345,3345,0
20240827,204700,704196920,3345,3345,3345,3345,0
20240827,204600,704196920,3345,3345,3345,3345,0
20240827,204500,704196920,3345,3345,3345,3345,0
20240827,204400,704196920,3345,3345,3345,3345,0
20240827,204300,704196920,3345,3345,3345,3345,0
20240827,204200,704196920,3345,3345,3345,3345,0
20240827,204100,704196920,3345,3345,3345,3345,0
20240827,204000,704196920,3345,3345,3345,3345,0
20240827,203900,704196920,3345,3345,3345,3345,0
20240827,203800,704196920,3345,3345,3345,3345,0
20240827,203700,704196920,3345,3345,3345,3345,0
20240827,203600,704196920,3345,3345,3345,3345,0
20240827,203500,704196920,3345,3345,3345,3345,0
20240827,203400,704196920,3345,3345,3345,3345,0
20240827,203300,704196920,3345,3345,3345,3345,0
20240827,203200,704196920,3345,3345,3345,3345,0
20240827,203100,704196920,3345,3345,3345,3345,0
20240827,203000,704196920,3345,3345,3345,3345,0
20240827,202900,704196920,3345,3345,3345,3345,0
20240827,202800,704196920,3345,3345,3345,3345,0
20240827,202700,704196920,3345,3345,3345,3345,13745
20240827,202600,704196920,3345,3345,3345,3345,0
20240827,202500,704196920,3345,3345,3345,3345,0
20240827,202400,704196920,3345,3345,3345,3345,0
20240827,202300,704196920,3345,3345,3345,3345,0
20240827,202200,704196920,3345,3345,3345,3345,0
20240827,202100,704196920,3345,3345,3345,3345,0
20240827,202000,704196920,3345,3345,3345,3345,0
20240827,201900,704196920,3345,3345,3345,3345,0
20240827,201800,704196920,3345,3345,3345,3345,0
20240827,201700,704196920,3345,3345,3345,3345,0
20240827,201600,704196920,3345,3345,3345,3345,0
20240827,201500,704196920,3345,3345,3345,3345,0
20240827,201400,704196920,3345,3345,3345,3345,0
20240827,201300,704196920,3345,3345,3345,3345,0
20240827,201200,704196920,3345,3345,3345,3345,0
20240827,201100,704196920,3345,3345,3345,3345,0
20240827,201000,704196920,3345,3345,3345,3345,0
20240827,200900,704196920,3345,3345,3345,3345,0
20240827,200800,704196920,3345,3345,3345,3345,0
20240827,200700,704196920,3345,3345,3345,3345,0
20240827,200600,704196920,3345,3345,3345,3345,0
20240827,200500,704196920,3345,3345,3345,3345,0
20240827,200400,704196920,3345,3345,3345,3345,0
20240827,200300,704196920,3345,3345,3345,3345,0
20240827,200200,704196920,3345,3345,3345,3345,0
20240827,200100,704196920,3345,3345,3345,3345,0
20240827,200000,704196920,3345,3345,3345,3345,0
20240827,195900,704196920,3345,3345,3345,3345,0
20240827,195800,704196920,3345,3345,3345,3345,0
20240827,195700,704196920,3345,3345,3345,3345,13745
20240827,195600,704196920,3345,3345,3345,3345,0
20240827,195500,704196920,3345,3345,3345,3345,0
20240827,195400,704196920,3345,3345,3345,3345,0
20240827,195300,704196920,3345,3345,3345,3345,0
20240827,195200,704196920,3345,3345,3345,3345,0
20240827,195100,704196920,3345,3345,3345,3345,0
20240827,195000,704196920,3345,3345,3345,3345,0
20240827,194900,704196920,3345,3345,3345,3345,0
20240827,194800,704196920,3345,3345,3345,3345,0
20240827,194700,704196920,3345,3345,3345,3345,0
20240827,194600,704196920,3345,3345,3345,3345,0
20240827,194500,704196920,3345,3345,3345,3345,0
20240827,194400,704196920,3345,3345,3345,3345,0
20240827,194300,704196920,3345,3345,3345,3345,0
20240827,194200,704196920,3345,3345,3345,3345,0
20240827,194100,704196920,3345,3345,3345,3345,0
20240827,194000,704196920,3345,3345,3345,3345,0
20240827,193900,704196920,3345,3345,3345,3345,0
20240827,193800,704196920,3345,3345,3345,3345,0
20240827,193700,704196920,3345,3345,3345,3345,0
20240827,193600,704196920,3345,3345,3345,3345,0
20240827,193500,704196920,3345,3345,3345,3345,0
20240827,193400,704196920,3345,3345,3345,3345,0
20240827,193300,704196920,3345,3345,3345,3345,0
20240827,193200,704196920,3345,3345,3345,3345,0
20240827,193100,704196920,3345,3345,3345,3345,0
20240827,193000,704196920,3345,3345,3345,3345,0
20240827,192900,704196920,3345,3345,3345,3345,0
20240827,192800,704196920,3345,3345,3345,3345,0
20240827,192700,704196920,3345,3345,3345,3345,13745
20240827,192600,704196920,3345,3345,3345,3345,0
20240827,192500,704196920,3345,3345,3345,3345,0
20240827,192400,704196920,3345,3345,3345,3345,0
20240827,192300,704196920,3345,3345,3345,3345,0
20240827,192200,704196920,3345,3345,3345,3345,0
20240827,192100,704196920,3345,3345,3345,3345,0
20240827,192000,704196920,3345,3345,3345,3345,0
20240827,191900,704196920,3345,3345,3345,3345,0
20240827,191800,704196920,3345,3345,3345,3345,0
20240827,191700,704196920,3345,3345,3345,3345,0
20240827,191600,704196920,3345,3345,3345,3345,0
20240827,191500,704196920,3345,3345,3345,3345,0
20240827,191400,704196920,3345,3345,3345,3345,0
20240827,191300,704196920,3345,3345,3345,3345,0
20240827,191200,704196920,3345,3345,3345,3345,0
20240827,191100,704196920,3345,3345,3345,3345,0
20240827,191000,704196920,3345,3345,3345,3345,0
20240827,190900,704196920,3345,3345,3345,3345,0
20240827,190800,704196920,3345,3345,3345,3345,0
20240827,190700,704196920,3345,3345,3345,3345,0
20240827,190600,704196920,3345,3345,3345,3345,0
20240827,190500,704196920,3345,3345,3345,3345,0
20240827,190400,704196920,3345,3345,3345,3345,0
20240827,190300,704196920,3345,3345,3345,3345,0
20240827,190200,704196920,3345,3345,3345,3345,0
20240827,190100,704196920,3345,3345,3345,3345,0
20240827,190000,704196920,3345,3345,3345,3345,0
20240827,185900,704196920,3345,3345,3345,3345,0
20240827,185800,704196920,3345,3345,3345,3345,0
20240827,185700,704196920,3345,3345,3345,3345,13745
20240827,185600,704196920,3345,3345,3345,3345,0
20240827,185500,704196920,3345,3345,3345,3345,0
20240827,185400,704196920,3345,3345,3345,3345,0
20240827,185300,704196920,3345,3345,3345,3345,0
20240827,185200,704196920,3345,3345,3345,3345,0
20240827,185100,704196920,3345,3345,3345,3345,0
20240827,185000,704196920,3345,3345,3345,3345,0
20240827,184900,704196920,3345,3345,3345,3345,0
20240827,184800,704196920,3345,3345,3345,3345,0
20240827,184700,704196920,3345,3345,3345,3345,0
20240827,184600,704196920,3345,3345,3345,3345,0
20240827,184500,704196920,3345,3345,3345,3345,0
20240827,184400,704196920,3345,3345,3345,3345,0
20240827,184300,704196920,3345,3345,3345,3345,0
20240827,184200,704196920,3345,3345,3345,3345,0
20240827,184100,704196920,3345,3345,3345,3345,0
20240827,184000,704196920,3345,3345,3345,3345,0
20240827,183900,704196920,3345,3345,3345,3345,0
20240827,183800,704196920,3345,3345,3345,3345,0
20240827,183700,704196920,3345,3345,3345,3345,0
20240827,183600,704196920,3345,3345,3345,3345,0
20240827,183500,704196920,3345,3345,3345,3345,0
20240827,183400,704196920,3345,3345,3345,3345,0
20240827,183300,704196920,3345,3345,3345,3345,0
20240827,183200,704196920,3345,3345,3345,3345,0
20240827,183100,704196920,3345,3345,3345,3345,0
20240827,183000,704196920,3345,3345,3345,3345,0
20240827,182900,704196920,3345,3345,3345,3345,0
20240827,182800,704196920,3345,3345,3345,3345,0
20240827,182700,704196920,3345,3345,3345,3345,13745
20240827,182600,704196920,3345,3345,3345,3345,0
20240827,182500,704196920,3345,3345,3345,3345,0
20240827,182400,704196920,3345,3345,3345,3345,0
20240827,182300,704196920,3345,3345,3345,3345,0
20240827,182200,704196920,3345,3345,3345,3345,0
20240827,182100,704196920,3345,3345,3345,3345,0
20240827,182000,704196920,3345,3345,3345,3345,0
20240827,181900,704196920,3345,3345,3345,3345,0
20240827,181800,704196920,3345,3345,3345,3345,0
20240827,181700,704196920,3345,3345,3345,3345,0
20240827,181600,704196920,3345,3345,3345,3345,0
20240827,181500,704196920,3345,3345,3345,3345,0
20240827,181400,704196920,3345,3345,3345,3345,0
20240827,181300,704196920,3345,3345,3345,3345,0
20240827,181200,704196920,3345,3345,3345,3345,0
20240827,181100,704196920,3345,3345,3345,3345,0
20240827,181000,704196920,3345,3345,3345,3345,0
20240827,180900,704196920,3345,3345,3345,3345,0
20240827,180800,704196920,3345,3345,3345,3345,0
20240827,180700,704196920,3345,3345,3345,3345,0
20240827,180600,704196920,3345,3345,3345,3345,0
20240827,180500,704196920,3345,3345,3345,3345,0
20240827,180400,704196920,3345,3345,3345,3345,0
20240827,180300,704196920,3345,3345,3345,3345,0
20240827,180200,704196920,3345,3345,3345,3345,0
20240827,180100,704196920,3345,3345,3345,3345,0
20240827,180000,704196920,3345,3345,3345,3345,0
20240827,175900,704196920,3345,3345,3345,3345,0
20240827,175800,704196920,3345,3345,3345,3345,0
20240827,175700,704196920,3345,3345,3345,3345,13745
20240827,175600,704196920,3345,3345,3345,3345,0
20240827,175500,704196920,3345,3345,3345,3345,0
20240827,175400,704196920,3345,3345,3345,3345,0
20240827,175300,704196920,3345,3345,3345,3345,0
20240827,175200,704196920,3345,3345,3345,3345,0
20240827,175100,704196920,3345,3345,3345,3345,0
20240827,175000,704196920,3345,3345,3345,3345,0
20240827,174900,704196920,3345,3345,3345,3345,0
20240827,174800,704196920,3345,3345,3345,3345,0
20240827,174700,704196920,3345,3345,3345,3345,0
20240827,174600,704196920,3345,3345,3345,3345,0
20240827,174500,704196920,3345,3345,3345,3345,0
20240827,174400,704196920,3345,3345,3345,3345,0
20240827,174300,704196920,3345,3345,3345,3345,0
20240827,174200,704196920,3345,3345,3345,3345,0
20240827,174100,704196920,3345,3345,3345,3345,0
20240827,174000,704196920,3345,3345,3345,3345,0
20240827,173900,704196920,3345,3345,3345,3345,0
20240827,173800,704196920,3345,3345,3345,3345,0
20240827,173700,704196920,3345,3345,3345,3345,0
20240827,173600,704196920,3345,3345,3345,3345,0
20240827,173500,704196920,3345,3345,3345,3345,0
20240827,173400,704196920,3345,3345,3345,3345,0
20240827,173300,704196920,3345,3345,3345,3345,0
20240827,173200,704196920,3345,3345,3345,3345,0
20240827,173100,704196920,3345,3345,3345,3345,0
20240827,173000,704196920,3345,3345,3345,3345,0
20240827,172900,704196920,3345,3345,3345,3345,0
20240827,172800,704196920,3345,3345,3345,3345,0
20240827,172700,704196920,3345,3345,3345,3345,13745
20240827,172600,704196920,3345,3345,3345,3345,0
20240827,172500,704196920,3345,3345,3345,3345,0
20240827,172400,704196920,3345,3345,3345,3345,0
20240827,172300,704196920,3345,3345,3345,3345,0
20240827,172200,704196920,3345,3345,3345,3345,0
20240827,172100,704196920,3345,3345,3345,3345,0
20240827,172000,704196920,3345,3345,3345,3345,0
20240827,171900,704196920,3345,3345,3345,3345,0
20240827,171800,704196920,3345,3345,3345,3345,0
20240827,171700,704196920,3345,3345,3345,3345,0
20240827,171600,704196920,3345,3345,3345,3345,0
20240827,171500,704196920,3345,3345,3345,3345,0
20240827,171400,704196920,3345,3345,3345,3345,0
20240827,171300,704196920,3345,3345,3345,3345,0
20240827,171200,704196920,3345,3345,3345,3345,0
20240827,171100,704196920,3345,3345,3345,3345,0
20240827,171000,704196920,3345,3345,3345,3345,0
20240827,170900,704196920,3345,3345,3345,3345,0
20240827,170800,704196920,3345,3345,3345,3345,0
20240827,170700,704196920,3345,3345,3345,3345,0
20240827,170600,704196920,3345,3345,3345,3345,0
20240827,170500,704196920,3345,3345,3345,3345,0
20240827,170400,704196920,3345,3345,3345,3345,0
20240827,170300,704196920,3345,3345,3345,3345,0
20240827,170200,704196920,3345,3345,3345,3345,0
20240827,170100,704196920,3345,3345,3345,3345,0
20240827,170000,704196920,3345,3345,3345,3345,0
20240827,165900,704196920,3345,3345,3345,3345,0
20240827,165800,704196920,3345,3345,3345,3345,0
20240827,165700,704196920,3345,3345,3345,3345,13745
20240827,165600,704196920,3345,3345,3345,3345,0
20240827,165500,704196920,3345,3345,3345,3345,0
20240827,165400,704196920,3345,3345,3345,3345,0
20240827,165300,704196920,3345,3345,3345,3345,0
20240827,165200,704196920,3345,3345,3345,3345,0
20240827,165100,704196920,3345,3345,3345,3345,0
20240827,165000,704196920,3345,3345,3345,3345,0
20240827,164900,704196920,3345,3345,3345,3345,0
20240827,164800,704196920,3345,3345,3345,3345,0
20240827,164700,704196920,3345,3345,3345,3345,0
20240827,164600,704196920,3345,3345,3345,3345,0
20240827,164500,704196920,3345,3345,3345,3345,0
20240827,164400,704196920,3345,3345,3345,3345,0
20240827,164300,704196920,3345,3345,3345,3345,0
20240827,164200,704196920,3345,3345,3345,3345,0
20240827,164100,704196920,3345,3345,3345,3345,0
20240827,164000,704196920,3345,3345,3345,3345,0
20240827,163900,704196920,3345,3345,3345,3345,0
20240827,163800,704196920,3345,3345,3345,3345,0
20240827,163700,704196920,3345,3345,3345,3345,0
20240827,163600,704196920,3345,3345,3345,3345,0
20240827,163500,704196920,3345,3345,3345,3345,0
20240827,163400,704196920,3345,3345,3345,3345,0
20240827,163300,704196920,3345,3345,3345,3345,0
20240827,163200,704196920,3345,3345,3345,3345,0
20240827,163100,704196920,3345,3345,3345,3345,0
20240827,163000,704196920,3345,3345,3345,3345,0
20240827,162900,704196920,3345,3345,3345,3345,0
20240827,162800,704196920,3345,3345,3345,3345,0
20240827,162700,704196920,3345,3345,3345,3345,13745
20240827,162600,704196920,3345,3345,3345,3345,0
20240827,162500,704196920,3345,3345,3345,3345,0
20240827,162400,704196920,3345,3345,3345,3345,0
20240827,162300,704196920,3345,3345,3345,3345,0
20240827,162200,704196920,3345,3345,3345,3345,0
20240827,162100,704196920,3345,3345,3345,3345,0
20240827,162000,704196920,3345,3345,3345,3345,0
20240827,161900,704196920,3345,3345,3345,3345,0
20240827,161800,704196920,3345,3345,3345,3345,0
20240827,161700,704196920,3345,3345,3345,3345,0
20240827,161600,704196920,3345,3345,3345,3345,0
20240827,161500,704196920,3345,3345,3345,3345,0
20240827,161400,704196920,3345,3345,3345,3345,0
20240827,161300,704196920,3345,3345,3345,3345,0
20240827,161200,704196920,3345,3345,3345,3345,0
20240827,161100,704196920,3345,3345,3345,3345,0
20240827,161000,704196920,3345,3345,3345,3345,0
20240827,160900,704196920,3345,3345,3345,3345,0
20240827,160800,704196920,3345,3345,3345,3345,0
20240827,160700,704196920,3345,3345,3345,3345,0
20240827,160600,704196920,3345,3345,3345,3345,0
20240827,160500,704196920,3345,3345,3345,3345,0
20240827,160400,704196920,3345,3345,3345,3345,0
20240827,160300,704196920,3345,3345,3345,3345,0
20240827,160200,704196920,3345,3345,3345,3345,0
20240827,160100,704196920,3345,3345,3345,3345,0
20240827,160000,704196920,3345,3345,3345,3345,0
20240827,155900,704196920,3345,3345,3345,3345,0
20240827,155800,704196920,3345,3345,3345,3345,0
20240827,155700,704196920,3345,3345,3345,3345,13745
20240827,155600,704196920,3345,3345,3345,3345,0
20240827,155500,704196920,3345,3345,3345,3345,0
20240827,155400,704196920,3345,3345,3345,3345,0
20240827,155300,704196920,3345,3345,3345,3345,0
20240827,155200,704196920,3345,3345,3345,3345,0
20240827,155100,704196920,3345,3345,3345,3345,0
20240827,155000,704196920,3345,3345,3345,3345,0
20240827,154900,704196920,3345,3345,3345,3345,0
20240827,154800,704196920,3345,3345,3345,3345,0
20240827,154700,704196920,3345,3345,3345,3345,0
20240827,154600,704196920,3345,3345,3345,3345,0
20240827,154500,704196920,3345,3345,3345,3345,0
20240827,154400,704196920,3345,3345,3345,3345,0
20240827,154300,704196920,3345,3345,3345,3345,0
20240827,154200,704196920,3345,3345,3345,3345,0
20240827,154100,704196920,3345,3345,3345,3345,0
20240827,154000,704196920,3345,3345,3345,3345,0
20240827,153900,704196920,3345,3345,3345,3345,0
20240827,153800,704196920,3345,3345,3345,3345,0
20240827,153700,704196920,3345,3345,3345,3345,0
20240827,153600,704196920,3345,3345,3345,3345,0
20240827,153500,704196920,3345,3345,3345,3345,0
20240827,153400,704196920,3345,3345,3345,3345,0
20240827,153300,704196920,3345,3345,3345,3345,0
20240827,153200,704196920,3345,3345,3345,3345,0
20240827,153100,704196920,3345,3345,3345,3345,0
20240827,153000,704196920,3345,3345,3345,3345,13745
20240827,152900,658219895,3385,3385,3385,3385,0
20240827,152800,658219895,3385,3385,3385,3385,0
20240827,152700,658219895,3385,3385,3385,3385,0
20240827,152600,658219895,3385,3385,3385,3385,0
20240827,152500,658219895,3385,3385,3385,3385,0
20240827,152400,658219895,3385,3385,3385,3385,0
20240827,152300,658219895,3385,3385,3385,3385,0
20240827,152200,658219895,3385,3385,3385,3385,0
20240827,152100,658219895,3385,3385,3385,3385,0
20240827,152000,658219895,3385,3385,3385,3385,0
20240827,151900,658219895,3385,3375,3385,3375,500
20240827,151800,656528670,3380,3370,3380,3370,352
20240827,151700,655339950,3380,3375,3385,3370,424
20240827,151600,653907415,3350,3360,3380,3350,1374
20240827,151500,649298255,3360,3355,3360,3355,104
20240827,151400,648949315,3360,3360,3360,3355,248
20240827,151300,648117240,3360,3375,3375,3360,25
20240827,151200,648033055,3375,3375,3375,3355,357
20240827,151100,646830735,3380,3360,3380,3360,262
20240827,151000,645949335,3385,3385,3385,3380,92
20240827,150900,645637950,3385,3360,3385,3360,234
20240827,150800,644846910,3355,3360,3360,3355,451
20240827,150700,643331560,3360,3360,3360,3360,10
20240827,150600,643297960,3350,3360,3360,3350,3303
20240827,150500,632204655,3365,3370,3370,3360,3037
20240827,150400,621992565,3385,3385,3385,3385,0
20240827,150300,621992565,3385,3385,3385,3385,0
20240827,150200,621992565,3385,3385,3385,3385,0
20240827,150100,621992565,3385,3395,3395,3385,991
20240827,150000,618636210,3390,3390,3390,3390,0
20240827,145900,618636210,3390,3390,3390,3390,3
20240827,145800,618626040,3390,3390,3390,3390,104
20240827,145700,618273480,3390,3390,3390,3390,10
20240827,145600,618239580,3385,3400,3400,3385,100
20240827,145500,617900175,3390,3390,3400,3390,119
20240827,145400,617496175,3390,3390,3390,3390,228
20240827,145300,616723255,3395,3380,3395,3380,543
20240827,145200,614885185,3385,3385,3385,3385,0
20240827,145100,614885185,3385,3385,3385,3385,1000
20240827,145000,611500185,3365,3365,3365,3365,0
20240827,144900,611500185,3365,3365,3365,3365,0
20240827,144800,611500185,3365,3365,3365,3365,1
20240827,144700,611496820,3365,3365,3365,3365,0
20240827,144600,611496820,3365,3365,3365,3365,0
20240827,144500,611496820,3365,3365,3365,3365,184
20240827,144400,610877660,3365,3360,3365,3360,216
20240827,144300,610151320,3360,3360,3360,3360,0
20240827,144200,610151320,3360,3360,3360,3360,0
20240827,144100,610151320,3360,3360,3360,3360,0
20240827,144000,610151320,3360,3360,3360,3360,18
20240827,143900,610090840,3360,3360,3360,3360,0
20240827,143800,610090840,3360,3360,3360,3360,0
20240827,143700,610090840,3360,3360,3360,3360,0
20240827,143600,610090840,3360,3360,3360,3360,0
20240827,143500,610090840,3360,3360,3360,3360,89
20240827,143400,609791800,3360,3365,3365,3360,369
20240827,143300,608551210,3365,3365,3365,3365,50
20240827,143200,608382960,3380,3360,3380,3360,36
20240827,143100,608261455,3395,3395,3395,3395,0
20240827,143000,608261455,3395,3395,3395,3395,0
20240827,142900,608261455,3395,3395,3395,3395,0
20240827,142800,608261455,3395,3375,3395,3375,2
20240827,142700,608254685,3360,3360,3360,3360,0
20240827,142600,608254685,3360,3360,3360,3360,9
20240827,142500,608224445,3350,3350,3350,3350,0
20240827,142400,608224445,3350,3350,3350,3350,0
20240827,142300,608224445,3350,3350,3350,3350,0
20240827,142200,608224445,3350,3355,3355,3350,75
20240827,142100,607972985,3370,3370,3370,3370,0
20240827,142000,607972985,3370,3370,3370,3370,0
20240827,141900,607972985,3370,3370,3370,3370,0
20240827,141800,607972985,3370,3370,3370,3370,0
20240827,141700,607972985,3370,3385,3385,3370,465
20240827,141600,606405855,3390,3390,3390,3390,0
20240827,141500,606405855,3390,3390,3390,3390,50
20240827,141400,606236355,3390,3390,3390,3390,0
20240827,141300,606236355,3390,3390,3390,3390,0
20240827,141200,606236355,3390,3390,3390,3390,0
20240827,141100,606236355,3390,3390,3390,3390,0
20240827,141000,606236355,3390,3390,3390,3390,10
20240827,140900,606202455,3390,3390,3390,3390,0
20240827,140800,606202455,3390,3390,3390,3390,2000
20240827,140700,599422455,3395,3395,3395,3395,0
20240827,140600,599422455,3395,3395,3395,3395,0
20240827,140500,599422455,3395,3395,3395,3395,0
20240827,140400,599422455,3395,3395,3395,3395,0
20240827,140300,599422455,3395,3395,3395,3395,0
20240827,140200,599422455,3395,3395,3395,3395,0
20240827,140100,599422455,3395,3395,3395,3395,0
20240827,140000,599422455,3395,3415,3415,3395,1145
20240827,135900,595533320,3425,3425,3425,3425,0
20240827,135800,595533320,3425,3425,3425,3425,0
20240827,135700,595533320,3425,3425,3425,3425,0
20240827,135600,595533320,3425,3395,3425,3395,7861
20240827,135500,568749960,3395,3375,3395,3375,878
20240827,135400,565784630,3370,3370,3370,3370,0
20240827,135300,565784630,3370,3370,3370,3370,0
20240827,135200,565784630,3370,3370,3370,3370,0
20240827,135100,565784630,3370,3370,3370,3370,6
20240827,135000,565764410,3370,3370,3370,3370,0
20240827,134900,565764410,3370,3370,3370,3370,100
20240827,134800,565427410,3370,3370,3370,3370,18
20240827,134700,565366750,3365,3365,3365,3365,440
20240827,134600,563886150,3365,3365,3365,3365,0
20240827,134500,563886150,3365,3365,3365,3365,40
20240827,134400,563751550,3365,3365,3365,3365,1664
20240827,134300,558152190,3365,3360,3365,3360,1001
20240827,134200,554788825,3345,3350,3350,3345,80
20240827,134100,554520915,3355,3345,3390,3345,9687
20240827,134000,521892980,3340,3335,3340,3330,706
20240827,133900,519539900,3330,3330,3330,3330,21
20240827,133800,519469970,3325,3325,3325,3325,0
20240827,133700,519469970,3325,3325,3325,3325,0
20240827,133600,519469970,3325,3325,3325,3325,0
20240827,133500,519469970,3325,3325,3325,3325,0
20240827,133400,519469970,3325,3325,3325,3325,5
20240827,133300,519453345,3325,3325,3325,3325,161
20240827,133200,518918020,3330,3330,3330,3330,27
20240827,133100,518828110,3330,3330,3330,3330,3
20240827,133000,518818120,3335,3335,3335,3335,0
20240827,132900,518818120,3335,3335,3335,3335,0
20240827,132800,518818120,3335,3335,3335,3335,0
20240827,132700,518818120,3335,3335,3335,3335,8
20240827,132600,518791440,3315,3320,3320,3315,1098
20240827,132500,515151545,3330,3330,3330,3330,5
20240827,132400,515134895,3335,3315,3335,3315,314
20240827,132300,514087965,3315,3320,3320,3315,2000
20240827,132200,507457455,3320,3320,3320,3320,19
20240827,132100,507394375,3355,3320,3355,3315,9862
20240827,132000,474636100,3325,3330,3330,3325,1817
20240827,131900,468594025,3325,3325,3325,3325,0
20240827,131800,468594025,3325,3325,3325,3325,0
20240827,131700,468594025,3325,3325,3325,3325,0
20240827,131600,468594025,3325,3340,3340,3325,280
20240827,131500,467662710,3345,3345,3345,3345,6
20240827,131400,467642640,3350,3350,3350,3350,0
20240827,131300,467642640,3350,3350,3350,3350,152
20240827,131200,467133440,3350,3355,3355,3350,1500
20240827,131100,462107920,3365,3365,3365,3365,146
20240827,131000,461616630,3365,3365,3365,3365,0
20240827,130900,461616630,3365,3365,3365,3365,0
20240827,130800,461616630,3365,3370,3370,3365,2638
20240827,130700,452734665,3375,3380,3380,3375,1338
20240827,130600,448218750,3380,3380,3380,3380,0
20240827,130500,448218750,3380,3380,3380,3380,0
20240827,130400,448218750,3380,3380,3380,3380,0
20240827,130300,448218750,3380,3380,3380,3380,1000
20240827,130200,444838750,3380,3390,3390,3380,1666
20240827,130100,439199520,3390,3400,3400,3390,2000
20240827,130000,432408165,3405,3405,3405,3405,326
20240827,125900,431298135,3400,3400,3400,3400,317
20240827,125800,430220335,3410,3410,3410,3410,2
20240827,125700,430213515,3410,3410,3410,3410,0
20240827,125600,430213515,3410,3405,3410,3405,346
20240827,125500,429035380,3405,3405,3405,3405,30
20240827,125400,428933230,3405,3405,3405,3405,9
20240827,125300,428902585,3405,3405,3405,3405,20
20240827,125200,428834485,3405,3415,3415,3400,756
20240827,125100,426262120,3425,3420,3425,3420,10
20240827,125000,426227875,3400,3400,3400,3400,4042
20240827,124900,412485075,3400,3400,3400,3400,0
20240827,124800,412485075,3400,3400,3400,3400,530
20240827,124700,410683075,3395,3395,3395,3395,186
20240827,124600,410051605,3385,3385,3385,3385,0
20240827,124500,410051605,3385,3430,3430,3385,14373
20240827,124400,361100565,3435,3435,3435,3435,1479
20240827,124300,356020200,3440,3440,3440,3440,0
20240827,124200,356020200,3440,3440,3440,3440,0
20240827,124100,356020200,3440,3440,3440,3440,755
20240827,124000,353423000,3445,3445,3445,3445,13
20240827,123900,353378215,3445,3445,3445,3445,0
20240827,123800,353378215,3445,3445,3445,3445,2
20240827,123700,353371325,3450,3450,3450,3450,0
20240827,123600,353371325,3450,3450,3450,3450,0
20240827,123500,353371325,3450,3450,3450,3450,0
20240827,123400,353371325,3450,3450,3450,3450,0
20240827,123300,353371325,3450,3450,3450,3450,0
20240827,123200,353371325,3450,3440,3450,3440,501
20240827,123100,351647875,3440,3440,3440,3440,0
20240827,123000,351647875,3440,3440,3440,3440,0
20240827,122900,351647875,3440,3440,3440,3440,10
20240827,122800,351613475,3455,3455,3455,3455,1
20240827,122700,351610020,3440,3440,3440,3440,1000
20240827,122600,348170020,3445,3450,3450,3445,2000
20240827,122500,341275020,3445,3445,3445,3445,0
20240827,122400,341275020,3445,3445,3445,3445,0
20240827,122300,341275020,3445,3445,3445,3445,0
20240827,122200,341275020,3445,3445,3445,3445,357
20240827,122100,340045155,3450,3450,3450,3450,303
20240827,122000,338999805,3455,3455,3455,3455,0
20240827,121900,338999805,3455,3455,3455,3455,0
20240827,121800,338999805,3455,3455,3455,3455,0
20240827,121700,338999805,3455,3455,3455,3455,0
20240827,121600,338999805,3455,3445,3455,3445,344
20240827,121500,337814715,3475,3475,3475,3475,0
20240827,121400,337814715,3475,3475,3475,3475,0
20240827,121300,337814715,3475,3475,3475,3475,0
20240827,121200,337814715,3475,3475,3475,3475,0
20240827,121100,337814715,3475,3475,3475,3475,0
20240827,121000,337814715,3475,3475,3475,3470,108
20240827,120900,337439530,3475,3475,3475,3475,50
20240827,120800,337265780,3475,3465,3475,3465,3
20240827,120700,337255375,3440,3440,3440,3440,0
20240827,120600,337255375,3440,3440,3440,3440,0
20240827,120500,337255375,3440,3440,3440,3440,0
20240827,120400,337255375,3440,3440,3440,3440,14
20240827,120300,337207215,3435,3435,3435,3435,0
20240827,120200,337207215,3435,3435,3435,3435,0
20240827,120100,337207215,3435,3435,3435,3435,48
20240827,120000,337042335,3430,3430,3430,3430,0
20240827,115900,337042335,3430,3430,3430,3430,0
20240827,115800,337042335,3430,3430,3430,3430,0
20240827,115700,337042335,3430,3465,3465,3430,4464
20240827,115600,321685975,3485,3485,3485,3485,0
20240827,115500,321685975,3485,3480,3485,3480,6
20240827,115400,321665090,3465,3465,3465,3465,0
20240827,115300,321665090,3465,3465,3465,3465,0
20240827,115200,321665090,3465,3465,3465,3465,0
20240827,115100,321665090,3465,3465,3465,3465,0
20240827,115000,321665090,3465,3465,3465,3465,0
20240827,114900,321665090,3465,3465,3465,3465,0
20240827,114800,321665090,3465,3465,3465,3465,12
20240827,114700,321623510,3465,3465,3465,3465,0
20240827,114600,321623510,3465,3465,3465,3465,0
20240827,114500,321623510,3465,3465,3465,3465,0
20240827,114400,321623510,3465,3465,3465,3465,0
20240827,114300,321623510,3465,3465,3465,3465,0
20240827,114200,321623510,3465,3465,3465,3465,0
20240827,114100,321623510,3465,3465,3465,3465,0
20240827,114000,321623510,3465,3465,3465,3465,366
20240827,113900,320355320,3465,3465,3465,3465,0
20240827,113800,320355320,3465,3465,3465,3465,0
20240827,113700,320355320,3465,3465,3465,3465,0
20240827,113600,320355320,3465,3465,3465,3465,0
20240827,113500,320355320,3465,3465,3465,3465,0
20240827,113400,320355320,3465,3465,3465,3465,0
20240827,113300,320355320,3465,3465,3465,3465,1
20240827,113200,320351855,3470,3470,3470,3470,0
20240827,113100,320351855,3470,3470,3470,3470,1
20240827,113000,320348385,3470,3470,3470,3470,0
20240827,112900,320348385,3470,3470,3470,3470,0
20240827,112800,320348385,3470,3470,3470,3470,0
20240827,112700,320348385,3470,3470,3470,3470,0
20240827,112600,320348385,3470,3470,3470,3470,350
20240827,112500,319133885,3470,3465,3470,3465,2
20240827,112400,319126950,3465,3465,3465,3465,1
20240827,112300,319123485,3450,3450,3450,3450,0
20240827,112200,319123485,3450,3450,3450,3450,0
20240827,112100,319123485,3450,3450,3450,3450,0
20240827,112000,319123485,3450,3450,3450,3450,0
20240827,111900,319123485,3450,3450,3450,3450,0
20240827,111800,319123485,3450,3450,3450,3450,0
20240827,111700,319123485,3450,3450,3450,3450,300
20240827,111600,318088485,3450,3450,3450,3450,0
20240827,111500,318088485,3450,3450,3450,3450,0
20240827,111400,318088485,3450,3450,3450,3450,0
20240827,111300,318088485,3450,3450,3450,3450,189
20240827,111200,317436435,3450,3450,3450,3450,0
20240827,111100,317436435,3450,3450,3450,3450,0
20240827,111000,317436435,3450,3450,3450,3450,0
20240827,110900,317436435,3450,3450,3450,3450,0
20240827,110800,317436435,3450,3450,3450,3450,2
20240827,110700,317429535,3450,3450,3450,3450,1
20240827,110600,317426085,3425,3425,3425,3425,200
20240827,110500,316741085,3420,3420,3420,3420,0
20240827,110400,316741085,3420,3435,3435,3420,7334
20240827,110300,291624135,3445,3455,3455,3445,1700
20240827,110200,285762635,3475,3475,3475,3475,0
20240827,110100,285762635,3475,3475,3475,3475,0
20240827,110000,285762635,3475,3475,3475,3475,0
20240827,105900,285762635,3475,3475,3475,3475,0
20240827,105800,285762635,3475,3475,3475,3475,1
20240827,105700,285759160,3445,3450,3475,3445,1416
20240827,105600,280874715,3450,3450,3450,3450,0
20240827,105500,280874715,3450,3450,3450,3450,0
20240827,105400,280874715,3450,3450,3450,3450,1330
20240827,105300,276286215,3450,3460,3460,3450,2115
20240827,105200,268981805,3465,3465,3465,3465,1000
20240827,105100,265516805,3465,3465,3465,3465,0
20240827,105000,265516805,3465,3465,3465,3465,0
20240827,104900,265516805,3465,3480,3480,3465,5500
20240827,104800,246425145,3480,3480,3480,3480,0
20240827,104700,246425145,3480,3480,3480,3480,20
20240827,104600,246355545,3480,3480,3480,3480,0
20240827,104500,246355545,3480,3480,3480,3480,388
20240827,104400,245005305,3495,3495,3495,3495,0
20240827,104300,245005305,3495,3495,3495,3495,0
20240827,104200,245005305,3495,3490,3495,3490,69
20240827,104100,244764195,3495,3500,3500,3495,93
20240827,104000,244439150,3485,3475,3485,3475,347
20240827,103900,243232035,3475,3480,3480,3475,118
20240827,103800,242821935,3480,3480,3480,3480,0
20240827,103700,242821935,3480,3480,3480,3480,43
20240827,103600,242672295,3485,3485,3485,3485,0
20240827,103500,242672295,3485,3485,3485,3485,0
20240827,103400,242672295,3485,3485,3485,3485,30
20240827,103300,242567745,3485,3485,3485,3485,0
20240827,103200,242567745,3485,3485,3485,3485,0
20240827,103100,242567745,3485,3485,3485,3485,0
20240827,103000,242567745,3485,3485,3485,3485,0
20240827,102900,242567745,3485,3485,3485,3485,847
20240827,102800,239615950,3485,3485,3485,3485,0
20240827,102700,239615950,3485,3485,3485,3485,0
20240827,102600,239615950,3485,3485,3485,3485,0
20240827,102500,239615950,3485,3485,3485,3485,129
20240827,102400,239166385,3485,3485,3485,3485,0
20240827,102300,239166385,3485,3485,3485,3485,0
20240827,102200,239166385,3485,3485,3485,3485,0
20240827,102100,239166385,3485,3485,3485,3485,50
20240827,102000,238992135,3480,3480,3480,3480,0
20240827,101900,238992135,3480,3485,3485,3480,201
20240827,101800,238292650,3485,3485,3485,3485,1450
20240827,101700,233239400,3490,3490,3490,3490,303
20240827,101600,232181930,3500,3500,3500,3500,10
20240827,101500,232146930,3500,3500,3500,3500,11
20240827,101400,232108430,3500,3505,3505,3500,58
20240827,101300,231905205,3500,3500,3500,3500,14
20240827,101200,231856205,3500,3500,3500,3500,0
20240827,101100,231856205,3500,3500,3500,3500,0
20240827,101000,231856205,3500,3500,3500,3500,0
20240827,100900,231856205,3500,3500,3500,3500,82
20240827,100800,231569205,3500,3500,3500,3500,68
20240827,100700,231331205,3500,3500,3500,3500,0
20240827,100600,231331205,3500,3500,3500,3500,0
20240827,100500,231331205,3500,3500,3500,3500,0
20240827,100400,231331205,3500,3500,3500,3500,32
20240827,100300,231219205,3500,3500,3500,3500,0
20240827,100200,231219205,3500,3500,3500,3500,138
20240827,100100,230736205,3500,3500,3500,3500,0
20240827,100000,230736205,3500,3500,3500,3500,0
20240827,095900,230736205,3500,3500,3500,3500,53
20240827,095800,230550705,3500,3500,3500,3500,77
20240827,095700,230281205,3500,3500,3500,3500,0
20240827,095600,230281205,3500,3500,3500,3500,0
20240827,095500,230281205,3500,3500,3500,3500,0
20240827,095400,230281205,3500,3500,3500,3500,0
20240827,095300,230281205,3500,3500,3500,3500,0
20240827,095200,230281205,3500,3500,3500,3500,0
20240827,095100,230281205,3500,3500,3500,3500,0
20240827,095000,230281205,3500,3500,3500,3500,0
20240827,094900,230281205,3500,3500,3500,3500,0
20240827,094800,230281205,3500,3500,3500,3500,0
20240827,094700,230281205,3500,3500,3500,3500,2
20240827,094600,230274205,3490,3490,3490,3490,1400
20240827,094500,225388205,3490,3490,3490,3490,0
20240827,094400,225388205,3490,3490,3490,3490,0
20240827,094300,225388205,3490,3490,3490,3490,0
20240827,094200,225388205,3490,3490,3490,3490,500
20240827,094100,223643205,3490,3490,3490,3490,484
20240827,094000,221954045,3490,3500,3500,3490,2816
20240827,093900,212115915,3500,3495,3500,3495,10
20240827,093800,212080920,3480,3485,3485,3480,450
20240827,093700,210514720,3485,3495,3495,3485,3500
20240827,093600,198312220,3495,3495,3495,3495,27
20240827,093500,198217855,3485,3485,3485,3485,0
20240827,093400,198217855,3485,3485,3485,3485,0
20240827,093300,198217855,3485,3485,3485,3485,0
20240827,093200,198217855,3485,3485,3485,3485,867
20240827,093100,195196360,3485,3485,3485,3485,515
20240827,093000,193401585,3510,3510,3510,3510,5
20240827,092900,193384035,3490,3505,3505,3485,6151
20240827,092800,171905755,3530,3530,3530,3530,0
20240827,092700,171905755,3530,3530,3530,3530,0
20240827,092600,171905755,3530,3530,3530,3530,0
20240827,092500,171905755,3530,3530,3530,3530,0
20240827,092400,171905755,3530,3530,3530,3530,7406
20240827,092300,145762575,3530,3530,3530,3530,0
20240827,092200,145762575,3530,3530,3530,3530,1
20240827,092100,145759045,3495,3495,3495,3495,0
20240827,092000,145759045,3495,3500,3500,3495,80
20240827,091900,145479200,3495,3540,3540,3495,600
20240827,091800,143375875,3540,3540,3540,3540,0
20240827,091700,143375875,3540,3540,3540,3540,0
20240827,091600,143375875,3540,3530,3540,3530,5000
20240827,091500,125706240,3530,3530,3530,3530,1
20240827,091400,125702710,3480,3505,3505,3480,9894
20240827,091300,91106750,3505,3505,3505,3505,0
20240827,091200,91106750,3505,3505,3505,3500,4297
20240827,091100,76045805,3505,3500,3505,3500,440
20240827,091000,74504915,3490,3485,3495,3485,278
20240827,090900,73534735,3475,3475,3475,3475,0
20240827,090800,73534735,3475,3475,3475,3475,331
20240827,090700,72384510,3470,3490,3495,3470,11679
20240827,090600,31811485,3500,3530,3530,3500,7060
20240827,090500,7062050,3530,3550,3550,3525,339
20240827,090400,5863720,3550,3560,3560,3550,366
20240827,090300,4563200,3565,3565,3565,3565,0
20240827,090200,4563200,3565,3565,3565,3565,0
20240827,090100,4563200,3565,3565,3565,3565,0
20240827,090000,4563200,3565,3565,3565,3565,1280