KissMeData/044490/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,192500,829567970,14260,14260,14260,14260,828
20240827,192400,829567970,14260,14260,14260,14260,0
20240827,192300,829567970,14260,14260,14260,14260,0
20240827,192200,829567970,14260,14260,14260,14260,0
20240827,192100,829567970,14260,14260,14260,14260,0
20240827,192000,829567970,14260,14260,14260,14260,0
20240827,191900,829567970,14260,14260,14260,14260,0
20240827,191800,829567970,14260,14260,14260,14260,0
20240827,191700,829567970,14260,14260,14260,14260,0
20240827,191600,829567970,14260,14260,14260,14260,0
20240827,191500,829567970,14260,14260,14260,14260,0
20240827,191400,829567970,14260,14260,14260,14260,0
20240827,191300,829567970,14260,14260,14260,14260,0
20240827,191200,829567970,14260,14260,14260,14260,0
20240827,191100,829567970,14260,14260,14260,14260,0
20240827,191000,829567970,14260,14260,14260,14260,0
20240827,190900,829567970,14260,14260,14260,14260,0
20240827,190800,829567970,14260,14260,14260,14260,0
20240827,190700,829567970,14260,14260,14260,14260,0
20240827,190600,829567970,14260,14260,14260,14260,0
20240827,190500,829567970,14260,14260,14260,14260,0
20240827,190400,829567970,14260,14260,14260,14260,0
20240827,190300,829567970,14260,14260,14260,14260,0
20240827,190200,829567970,14260,14260,14260,14260,0
20240827,190100,829567970,14260,14260,14260,14260,0
20240827,190000,829567970,14260,14260,14260,14260,0
20240827,185900,829567970,14260,14260,14260,14260,0
20240827,185800,829567970,14260,14260,14260,14260,0
20240827,185700,829567970,14260,14260,14260,14260,0
20240827,185600,829567970,14260,14260,14260,14260,0
20240827,185500,829567970,14260,14260,14260,14260,828
20240827,185400,829567970,14260,14260,14260,14260,0
20240827,185300,829567970,14260,14260,14260,14260,0
20240827,185200,829567970,14260,14260,14260,14260,0
20240827,185100,829567970,14260,14260,14260,14260,0
20240827,185000,829567970,14260,14260,14260,14260,0
20240827,184900,829567970,14260,14260,14260,14260,0
20240827,184800,829567970,14260,14260,14260,14260,0
20240827,184700,829567970,14260,14260,14260,14260,0
20240827,184600,829567970,14260,14260,14260,14260,0
20240827,184500,829567970,14260,14260,14260,14260,0
20240827,184400,829567970,14260,14260,14260,14260,0
20240827,184300,829567970,14260,14260,14260,14260,0
20240827,184200,829567970,14260,14260,14260,14260,0
20240827,184100,829567970,14260,14260,14260,14260,0
20240827,184000,829567970,14260,14260,14260,14260,0
20240827,183900,829567970,14260,14260,14260,14260,0
20240827,183800,829567970,14260,14260,14260,14260,0
20240827,183700,829567970,14260,14260,14260,14260,0
20240827,183600,829567970,14260,14260,14260,14260,0
20240827,183500,829567970,14260,14260,14260,14260,0
20240827,183400,829567970,14260,14260,14260,14260,0
20240827,183300,829567970,14260,14260,14260,14260,0
20240827,183200,829567970,14260,14260,14260,14260,0
20240827,183100,829567970,14260,14260,14260,14260,0
20240827,183000,829567970,14260,14260,14260,14260,0
20240827,182900,829567970,14260,14260,14260,14260,0
20240827,182800,829567970,14260,14260,14260,14260,0
20240827,182700,829567970,14260,14260,14260,14260,0
20240827,182600,829567970,14260,14260,14260,14260,0
20240827,182500,829567970,14260,14260,14260,14260,828
20240827,182400,829567970,14260,14260,14260,14260,0
20240827,182300,829567970,14260,14260,14260,14260,0
20240827,182200,829567970,14260,14260,14260,14260,0
20240827,182100,829567970,14260,14260,14260,14260,0
20240827,182000,829567970,14260,14260,14260,14260,0
20240827,181900,829567970,14260,14260,14260,14260,0
20240827,181800,829567970,14260,14260,14260,14260,0
20240827,181700,829567970,14260,14260,14260,14260,0
20240827,181600,829567970,14260,14260,14260,14260,0
20240827,181500,829567970,14260,14260,14260,14260,0
20240827,181400,829567970,14260,14260,14260,14260,0
20240827,181300,829567970,14260,14260,14260,14260,0
20240827,181200,829567970,14260,14260,14260,14260,0
20240827,181100,829567970,14260,14260,14260,14260,0
20240827,181000,829567970,14260,14260,14260,14260,0
20240827,180900,829567970,14260,14260,14260,14260,0
20240827,180800,829567970,14260,14260,14260,14260,0
20240827,180700,829567970,14260,14260,14260,14260,0
20240827,180600,829567970,14260,14260,14260,14260,0
20240827,180500,829567970,14260,14260,14260,14260,0
20240827,180400,829567970,14260,14260,14260,14260,0
20240827,180300,829567970,14260,14260,14260,14260,0
20240827,180200,829567970,14260,14260,14260,14260,0
20240827,180100,829567970,14260,14260,14260,14260,0
20240827,180000,829567970,14260,14260,14260,14260,0
20240827,175900,829567970,14260,14260,14260,14260,0
20240827,175800,829567970,14260,14260,14260,14260,0
20240827,175700,829567970,14260,14260,14260,14260,0
20240827,175600,829567970,14260,14260,14260,14260,0
20240827,175500,829567970,14260,14260,14260,14260,828
20240827,175400,829567970,14260,14260,14260,14260,0
20240827,175300,829567970,14260,14260,14260,14260,0
20240827,175200,829567970,14260,14260,14260,14260,0
20240827,175100,829567970,14260,14260,14260,14260,0
20240827,175000,829567970,14260,14260,14260,14260,0
20240827,174900,829567970,14260,14260,14260,14260,0
20240827,174800,829567970,14260,14260,14260,14260,0
20240827,174700,829567970,14260,14260,14260,14260,0
20240827,174600,829567970,14260,14260,14260,14260,0
20240827,174500,829567970,14260,14260,14260,14260,0
20240827,174400,829567970,14260,14260,14260,14260,0
20240827,174300,829567970,14260,14260,14260,14260,0
20240827,174200,829567970,14260,14260,14260,14260,0
20240827,174100,829567970,14260,14260,14260,14260,0
20240827,174000,829567970,14260,14260,14260,14260,0
20240827,173900,829567970,14260,14260,14260,14260,0
20240827,173800,829567970,14260,14260,14260,14260,0
20240827,173700,829567970,14260,14260,14260,14260,0
20240827,173600,829567970,14260,14260,14260,14260,0
20240827,173500,829567970,14260,14260,14260,14260,0
20240827,173400,829567970,14260,14260,14260,14260,0
20240827,173300,829567970,14260,14260,14260,14260,0
20240827,173200,829567970,14260,14260,14260,14260,0
20240827,173100,829567970,14260,14260,14260,14260,0
20240827,173000,829567970,14260,14260,14260,14260,0
20240827,172900,829567970,14260,14260,14260,14260,0
20240827,172800,829567970,14260,14260,14260,14260,0
20240827,172700,829567970,14260,14260,14260,14260,0
20240827,172600,829567970,14260,14260,14260,14260,0
20240827,172500,829567970,14260,14260,14260,14260,828
20240827,172400,829567970,14260,14260,14260,14260,0
20240827,172300,829567970,14260,14260,14260,14260,0
20240827,172200,829567970,14260,14260,14260,14260,0
20240827,172100,829567970,14260,14260,14260,14260,0
20240827,172000,829567970,14260,14260,14260,14260,0
20240827,171900,829567970,14260,14260,14260,14260,0
20240827,171800,829567970,14260,14260,14260,14260,0
20240827,171700,829567970,14260,14260,14260,14260,0
20240827,171600,829567970,14260,14260,14260,14260,0
20240827,171500,829567970,14260,14260,14260,14260,0
20240827,171400,829567970,14260,14260,14260,14260,0
20240827,171300,829567970,14260,14260,14260,14260,0
20240827,171200,829567970,14260,14260,14260,14260,0
20240827,171100,829567970,14260,14260,14260,14260,0
20240827,171000,829567970,14260,14260,14260,14260,0
20240827,170900,829567970,14260,14260,14260,14260,0
20240827,170800,829567970,14260,14260,14260,14260,0
20240827,170700,829567970,14260,14260,14260,14260,0
20240827,170600,829567970,14260,14260,14260,14260,0
20240827,170500,829567970,14260,14260,14260,14260,0
20240827,170400,829567970,14260,14260,14260,14260,0
20240827,170300,829567970,14260,14260,14260,14260,0
20240827,170200,829567970,14260,14260,14260,14260,0
20240827,170100,829567970,14260,14260,14260,14260,0
20240827,170000,829567970,14260,14260,14260,14260,0
20240827,165900,829567970,14260,14260,14260,14260,0
20240827,165800,829567970,14260,14260,14260,14260,0
20240827,165700,829567970,14260,14260,14260,14260,0
20240827,165600,829567970,14260,14260,14260,14260,0
20240827,165500,829567970,14260,14260,14260,14260,828
20240827,165400,829567970,14260,14260,14260,14260,0
20240827,165300,829567970,14260,14260,14260,14260,0
20240827,165200,829567970,14260,14260,14260,14260,0
20240827,165100,829567970,14260,14260,14260,14260,0
20240827,165000,829567970,14260,14260,14260,14260,0
20240827,164900,829567970,14260,14260,14260,14260,0
20240827,164800,829567970,14260,14260,14260,14260,0
20240827,164700,829567970,14260,14260,14260,14260,0
20240827,164600,829567970,14260,14260,14260,14260,0
20240827,164500,829567970,14260,14260,14260,14260,0
20240827,164400,829567970,14260,14260,14260,14260,0
20240827,164300,829567970,14260,14260,14260,14260,0
20240827,164200,829567970,14260,14260,14260,14260,0
20240827,164100,829567970,14260,14260,14260,14260,0
20240827,164000,829567970,14260,14260,14260,14260,0
20240827,163900,829567970,14260,14260,14260,14260,0
20240827,163800,829567970,14260,14260,14260,14260,0
20240827,163700,829567970,14260,14260,14260,14260,0
20240827,163600,829567970,14260,14260,14260,14260,0
20240827,163500,829567970,14260,14260,14260,14260,0
20240827,163400,829567970,14260,14260,14260,14260,0
20240827,163300,829567970,14260,14260,14260,14260,0
20240827,163200,829567970,14260,14260,14260,14260,0
20240827,163100,829567970,14260,14260,14260,14260,0
20240827,163000,829567970,14260,14260,14260,14260,0
20240827,162900,829567970,14260,14260,14260,14260,0
20240827,162800,829567970,14260,14260,14260,14260,0
20240827,162700,829567970,14260,14260,14260,14260,0
20240827,162600,829567970,14260,14260,14260,14260,0
20240827,162500,829567970,14260,14260,14260,14260,828
20240827,162400,829567970,14260,14260,14260,14260,0
20240827,162300,829567970,14260,14260,14260,14260,0
20240827,162200,829567970,14260,14260,14260,14260,0
20240827,162100,829567970,14260,14260,14260,14260,0
20240827,162000,829567970,14260,14260,14260,14260,0
20240827,161900,829567970,14260,14260,14260,14260,0
20240827,161800,829567970,14260,14260,14260,14260,0
20240827,161700,829567970,14260,14260,14260,14260,0
20240827,161600,829567970,14260,14260,14260,14260,0
20240827,161500,829567970,14260,14260,14260,14260,0
20240827,161400,829567970,14260,14260,14260,14260,0
20240827,161300,829567970,14260,14260,14260,14260,0
20240827,161200,829567970,14260,14260,14260,14260,0
20240827,161100,829567970,14260,14260,14260,14260,0
20240827,161000,829567970,14260,14260,14260,14260,0
20240827,160900,829567970,14260,14260,14260,14260,0
20240827,160800,829567970,14260,14260,14260,14260,0
20240827,160700,829567970,14260,14260,14260,14260,0
20240827,160600,829567970,14260,14260,14260,14260,0
20240827,160500,829567970,14260,14260,14260,14260,0
20240827,160400,829567970,14260,14260,14260,14260,0
20240827,160300,829567970,14260,14260,14260,14260,0
20240827,160200,829567970,14260,14260,14260,14260,0
20240827,160100,829567970,14260,14260,14260,14260,0
20240827,160000,829567970,14260,14260,14260,14260,0
20240827,155900,829567970,14260,14260,14260,14260,0
20240827,155800,829567970,14260,14260,14260,14260,0
20240827,155700,829567970,14260,14260,14260,14260,0
20240827,155600,829567970,14260,14260,14260,14260,0
20240827,155500,829567970,14260,14260,14260,14260,828
20240827,155400,829567970,14260,14260,14260,14260,0
20240827,155300,829567970,14260,14260,14260,14260,0
20240827,155200,829567970,14260,14260,14260,14260,0
20240827,155100,829567970,14260,14260,14260,14260,0
20240827,155000,829567970,14260,14260,14260,14260,0
20240827,154900,829567970,14260,14260,14260,14260,0
20240827,154800,829567970,14260,14260,14260,14260,0
20240827,154700,829567970,14260,14260,14260,14260,0
20240827,154600,829567970,14260,14260,14260,14260,0
20240827,154500,829567970,14260,14260,14260,14260,0
20240827,154400,829567970,14260,14260,14260,14260,0
20240827,154300,829567970,14260,14260,14260,14260,0
20240827,154200,829567970,14260,14260,14260,14260,0
20240827,154100,829567970,14260,14260,14260,14260,0
20240827,154000,829567970,14260,14260,14260,14260,0
20240827,153900,829567970,14260,14260,14260,14260,0
20240827,153800,829567970,14260,14260,14260,14260,0
20240827,153700,829567970,14260,14260,14260,14260,0
20240827,153600,829567970,14260,14260,14260,14260,0
20240827,153500,829567970,14260,14260,14260,14260,0
20240827,153400,829567970,14260,14260,14260,14260,0
20240827,153300,829567970,14260,14260,14260,14260,0
20240827,153200,829567970,14260,14260,14260,14260,0
20240827,153100,829567970,14260,14260,14260,14260,0
20240827,153000,829567970,14260,14260,14260,14260,828
20240827,152900,817760690,14250,14250,14250,14250,0
20240827,152800,817760690,14250,14250,14250,14250,0
20240827,152700,817760690,14250,14250,14250,14250,0
20240827,152600,817760690,14250,14250,14250,14250,0
20240827,152500,817760690,14250,14250,14250,14250,0
20240827,152400,817760690,14250,14250,14250,14250,0
20240827,152300,817760690,14250,14250,14250,14250,0
20240827,152200,817760690,14250,14250,14250,14250,0
20240827,152100,817760690,14250,14250,14250,14250,0
20240827,152000,817760690,14250,14250,14250,14250,0
20240827,151900,817760690,14250,14250,14250,14240,167
20240827,151800,815382570,14250,14250,14250,14250,45
20240827,151700,814741320,14250,14250,14250,14230,67
20240827,151600,813787270,14250,14240,14250,14240,251
20240827,151500,810213000,14240,14240,14240,14240,19
20240827,151400,809942440,14240,14230,14240,14230,236
20240827,151300,806584110,14230,14240,14240,14230,99
20240827,151200,805175020,14250,14250,14250,14250,19
20240827,151100,804904270,14250,14250,14250,14250,0
20240827,151000,804904270,14250,14250,14250,14250,198
20240827,150900,802082770,14260,14250,14260,14250,57
20240827,150800,801270150,14260,14250,14260,14250,122
20240827,150700,799531430,14260,14260,14260,14260,34
20240827,150600,799046590,14260,14260,14260,14260,76
20240827,150500,797962830,14260,14260,14260,14260,74
20240827,150400,796907590,14260,14260,14260,14260,100
20240827,150300,795481590,14260,14260,14260,14260,332
20240827,150200,790747270,14250,14260,14260,14250,138
20240827,150100,788780260,14260,14250,14260,14250,964
20240827,150000,775043060,14260,14270,14270,14260,66
20240827,145900,774101710,14270,14260,14270,14260,111
20240827,145800,772518740,14260,14270,14270,14260,93
20240827,145700,771192130,14270,14260,14270,14260,29
20240827,145600,770778400,14260,14260,14260,14260,290
20240827,145500,766643000,14260,14260,14260,14250,206
20240827,145400,763705580,14260,14260,14260,14260,31
20240827,145300,763263520,14260,14260,14260,14260,16
20240827,145200,763035360,14260,14260,14260,14260,18
20240827,145100,762778680,14260,14260,14260,14260,35
20240827,145000,762279580,14260,14260,14260,14260,47
20240827,144900,761609360,14260,14260,14260,14260,55
20240827,144800,760825060,14260,14260,14260,14260,38
20240827,144700,760283180,14260,14260,14260,14260,35
20240827,144600,759784080,14260,14260,14260,14250,98
20240827,144500,758387040,14260,14260,14260,14260,38
20240827,144400,757845160,14260,14260,14260,14260,38
20240827,144300,757303280,14260,14260,14260,14250,49
20240827,144200,756604650,14260,14260,14260,14260,57
20240827,144100,755791830,14260,14260,14260,14260,22
20240827,144000,755478110,14260,14270,14270,14260,101
20240827,143900,754037680,14260,14260,14260,14260,179
20240827,143800,751485140,14260,14260,14260,14250,192
20240827,143700,748748520,14260,14260,14260,14260,35
20240827,143600,748249420,14260,14260,14260,14260,17
20240827,143500,748007000,14260,14260,14260,14260,37
20240827,143400,747479380,14260,14250,14260,14250,140
20240827,143300,745483950,14260,14260,14260,14250,63
20240827,143200,744585580,14260,14260,14260,14260,35
20240827,143100,744086480,14260,14260,14260,14260,37
20240827,143000,743558860,14250,14260,14260,14250,92
20240827,142900,742247380,14250,14250,14250,14250,43
20240827,142800,741634630,14250,14250,14250,14250,46
20240827,142700,740979130,14250,14250,14250,14250,43
20240827,142600,740366380,14260,14250,14260,14250,61
20240827,142500,739496920,14260,14270,14270,14260,58
20240827,142400,738669600,14270,14270,14270,14270,48
20240827,142300,737984640,14270,14260,14270,14260,71
20240827,142200,736971930,14260,14260,14260,14260,309
20240827,142100,732565590,14260,14250,14260,14250,22
20240827,142000,732252070,14250,14260,14260,14250,179
20240827,141900,729701020,14260,14260,14260,14260,0
20240827,141800,729701020,14260,14250,14260,14250,38
20240827,141700,729159340,14250,14260,14260,14250,87
20240827,141600,727919300,14260,14260,14260,14260,53
20240827,141500,727163520,14260,14260,14260,14260,28
20240827,141400,726764240,14260,14250,14260,14250,48
20240827,141300,726079780,14260,14260,14260,14260,33
20240827,141200,725609200,14260,14260,14260,14260,52
20240827,141100,724867680,14260,14250,14260,14250,208
20240827,141000,721902030,14250,14240,14250,14240,143
20240827,140900,719864830,14240,14240,14240,14240,104
20240827,140800,718383870,14220,14220,14220,14220,71
20240827,140700,717374250,14220,14220,14220,14220,37
20240827,140600,716848110,14220,14220,14230,14220,217
20240827,140500,713762240,14220,14210,14220,14210,129
20240827,140400,711928840,14220,14230,14230,14220,63
20240827,140300,711032780,14230,14230,14230,14230,20
20240827,140200,710748180,14230,14230,14230,14230,20
20240827,140100,710463580,14230,14230,14240,14230,60
20240827,140000,709609770,14240,14240,14240,14240,26
20240827,135900,709239530,14240,14240,14240,14240,0
20240827,135800,709239530,14240,14230,14240,14230,198
20240827,135700,706421970,14230,14230,14230,14230,62
20240827,135600,705539710,14240,14240,14240,14240,18
20240827,135500,705283390,14240,14240,14240,14240,25
20240827,135400,704927390,14250,14250,14250,14250,42
20240827,135300,704328890,14250,14250,14250,14250,70
20240827,135200,703331390,14260,14260,14260,14260,28
20240827,135100,702932110,14260,14260,14260,14260,37
20240827,135000,702404490,14260,14260,14260,14250,47
20240827,134900,701734300,14260,14260,14260,14260,31
20240827,134800,701292240,14260,14260,14260,14260,59
20240827,134700,700450900,14260,14260,14260,14260,88
20240827,134600,699196020,14260,14260,14260,14260,94
20240827,134500,697855580,14260,14230,14260,14230,326
20240827,134400,693208660,14230,14220,14230,14220,266
20240827,134300,689425570,14220,14220,14220,14220,137
20240827,134200,687477430,14230,14230,14230,14230,41
20240827,134100,686894000,14230,14230,14230,14230,34
20240827,134000,686410180,14230,14230,14230,14230,0
20240827,133900,686410180,14230,14260,14260,14230,90
20240827,133800,685127960,14280,14140,14280,14140,5481
20240827,133700,607299900,14140,14140,14140,14140,0
20240827,133600,607299900,14140,14140,14150,14140,58
20240827,133500,606479770,14140,14140,14140,14140,41
20240827,133400,605900030,14140,14140,14140,14140,55
20240827,133300,605122330,14140,14140,14140,14140,29
20240827,133200,604712270,14140,14130,14140,14130,170
20240827,133100,602308970,14130,14100,14130,14100,1387
20240827,133000,582736700,14100,14100,14100,14100,91
20240827,132900,581453600,14100,14100,14100,14100,257
20240827,132800,577829900,14100,14100,14100,14100,40
20240827,132700,577265900,14100,14100,14100,14100,0
20240827,132600,577265900,14100,14100,14100,14100,6
20240827,132500,577181300,14110,14100,14120,14100,963
20240827,132400,563595480,14100,14050,14100,14050,864
20240827,132300,551430050,14050,14050,14050,14050,0
20240827,132200,551430050,14050,14050,14050,14050,154
20240827,132100,549266350,14050,14050,14050,14050,0
20240827,132000,549266350,14050,14050,14050,14050,0
20240827,131900,549266350,14050,14050,14050,14050,102
20240827,131800,547833250,14060,14060,14060,14050,138
20240827,131700,545893900,14060,14060,14060,14060,38
20240827,131600,545359620,14060,14060,14060,14060,0
20240827,131500,545359620,14060,14060,14060,14060,71
20240827,131400,544361360,14060,14060,14060,14060,26
20240827,131300,543995800,14060,14060,14060,14060,344
20240827,131200,539159160,14060,14060,14060,14060,35
20240827,131100,538667060,14060,14060,14060,14050,63
20240827,131000,537781780,14060,14060,14060,14060,35
20240827,130900,537289680,14060,14060,14060,14060,76
20240827,130800,536221120,14070,14090,14090,14070,172
20240827,130700,533798720,14100,14100,14100,14090,109
20240827,130600,532262290,14100,14100,14100,14100,35
20240827,130500,531768790,14100,14100,14100,14100,27
20240827,130400,531388090,14100,14100,14100,14100,111
20240827,130300,529822990,14100,14110,14110,14100,47
20240827,130200,529159920,14110,14100,14110,14100,135
20240827,130100,527255770,14110,14110,14110,14110,19
20240827,130000,526987680,14110,14110,14110,14110,341
20240827,125900,522176170,14110,14110,14110,14100,229
20240827,125800,518946480,14110,14100,14110,14100,248
20240827,125700,515449670,14110,14110,14110,14110,0
20240827,125600,515449670,14110,14100,14110,14100,394
20240827,125500,509893260,14100,14100,14100,14100,13
20240827,125400,509709960,14100,14090,14100,14090,208
20240827,125300,506778980,14090,14080,14090,14080,257
20240827,125200,503158270,14080,14080,14080,14080,183
20240827,125100,500581630,14080,14070,14080,14030,463
20240827,125000,494079870,14090,14090,14090,14090,1
20240827,124900,494065780,14060,14090,14090,14060,82
20240827,124800,492912360,14090,14090,14090,14050,105
20240827,124700,491436990,14050,14090,14090,14050,220
20240827,124600,488340830,14080,14000,14080,14000,1150
20240827,124500,472210650,14010,14000,14010,14000,75
20240827,124400,471160640,14000,14000,14000,14000,35
20240827,124300,470670640,14000,13990,14000,13990,60
20240827,124200,469830670,14000,14000,14000,14000,38
20240827,124100,469298670,14000,14000,14000,14000,129
20240827,124000,467492670,14000,14010,14010,14000,21
20240827,123900,467198660,14000,14010,14010,14000,91
20240827,123800,465923910,14010,14010,14010,14010,1
20240827,123700,465909900,14010,14010,14010,14010,0
20240827,123600,465909900,14010,13990,14010,13990,15
20240827,123500,465699990,13990,13990,13990,13990,139
20240827,123400,463755380,13990,13990,13990,13990,109
20240827,123300,462230470,13990,13990,13990,13990,24
20240827,123200,461894710,13990,13980,13990,13980,190
20240827,123100,459237000,13980,13980,13980,13980,38
20240827,123000,458705760,13980,13980,13980,13980,19
20240827,122900,458440140,13980,13980,13980,13980,66
20240827,122800,457517460,13980,13980,13980,13980,35
20240827,122700,457028160,13980,13980,13980,13980,40
20240827,122600,456468960,13980,13980,13980,13980,20
20240827,122500,456189360,13980,13980,13980,13980,0
20240827,122400,456189360,13980,13980,13980,13980,43
20240827,122300,455588220,13980,13980,13980,13980,29
20240827,122200,455182800,13980,13980,13980,13980,25
20240827,122100,454833300,13980,13980,13980,13980,1
20240827,122000,454819320,13960,13960,13960,13960,44
20240827,121900,454205080,13960,13960,13960,13960,316
20240827,121800,449793720,13960,13960,13960,13960,0
20240827,121700,449793720,13960,13960,13960,13960,11
20240827,121600,449640160,13980,13980,13980,13980,1
20240827,121500,449626180,13970,13970,13970,13970,40
20240827,121400,449067380,13990,13990,13990,13990,3
20240827,121300,449025410,13990,13990,13990,13990,0
20240827,121200,449025410,13990,13990,13990,13990,14
20240827,121100,448829550,13990,13990,13990,13990,115
20240827,121000,447220700,13990,13990,13990,13990,15
20240827,120900,447010850,13990,13970,14010,13970,324
20240827,120800,442483050,13950,13950,13950,13950,110
20240827,120700,440948550,13950,13950,13950,13950,0
20240827,120600,440948550,13950,13950,13950,13950,0
20240827,120500,440948550,13950,13940,13950,13940,645
20240827,120400,431956920,13940,13940,13940,13940,0
20240827,120300,431956920,13940,13940,13940,13940,0
20240827,120200,431956920,13940,13940,13940,13940,16
20240827,120100,431733880,13940,13940,13940,13940,0
20240827,120000,431733880,13940,13910,13940,13910,391
20240827,115900,426294830,13910,13910,13910,13910,13
20240827,115800,426114000,13910,13910,13910,13910,20
20240827,115700,425835800,13910,13910,13910,13910,0
20240827,115600,425835800,13910,13910,13910,13910,65
20240827,115500,424931650,13910,13910,13910,13910,235
20240827,115400,421662800,13910,13910,13910,13910,0
20240827,115300,421662800,13910,13910,13910,13910,10
20240827,115200,421523700,13910,13910,13910,13910,0
20240827,115100,421523700,13910,13910,13910,13910,0
20240827,115000,421523700,13910,13910,13910,13910,0
20240827,114900,421523700,13910,13900,13910,13900,48
20240827,114800,420856490,13910,13910,13910,13910,220
20240827,114700,417796290,13910,13910,13910,13910,0
20240827,114600,417796290,13910,13910,13910,13910,71
20240827,114500,416808680,13910,13910,13910,13910,0
20240827,114400,416808680,13910,13910,13910,13910,0
20240827,114300,416808680,13910,13910,13910,13910,0
20240827,114200,416808680,13910,13900,13910,13900,205
20240827,114100,413959170,13910,13910,13910,13910,0
20240827,114000,413959170,13910,13910,13910,13910,0
20240827,113900,413959170,13910,13910,13910,13910,150
20240827,113800,411872670,13910,13910,13910,13910,0
20240827,113700,411872670,13910,13910,13910,13910,0
20240827,113600,411872670,13910,13930,13930,13910,312
20240827,113500,407532170,13940,13940,13940,13940,14
20240827,113400,407337010,13940,13940,13940,13940,0
20240827,113300,407337010,13940,13940,13940,13940,0
20240827,113200,407337010,13940,13940,13940,13940,0
20240827,113100,407337010,13940,13910,13940,13910,634
20240827,113000,398517340,13910,13910,13910,13910,0
20240827,112900,398517340,13910,13910,13910,13910,0
20240827,112800,398517340,13910,13910,13910,13910,0
20240827,112700,398517340,13910,13910,13910,13910,16
20240827,112600,398294780,13910,13910,13910,13910,0
20240827,112500,398294780,13910,13910,13910,13910,20
20240827,112400,398016580,13910,13910,13910,13910,9
20240827,112300,397891390,13910,13910,13910,13910,0
20240827,112200,397891390,13910,13910,13910,13910,0
20240827,112100,397891390,13910,13910,13910,13910,0
20240827,112000,397891390,13910,13910,13910,13910,0
20240827,111900,397891390,13910,13910,13910,13910,70
20240827,111800,396917690,13910,13920,13920,13910,327
20240827,111700,392369110,13920,13920,13920,13920,0
20240827,111600,392369110,13920,13920,13920,13920,0
20240827,111500,392369110,13920,13920,13920,13920,23
20240827,111400,392048950,13920,13920,13920,13920,50
20240827,111300,391352950,13920,13910,13920,13910,176
20240827,111200,388904780,13920,13920,13920,13920,12
20240827,111100,388737740,13920,13920,13920,13920,0
20240827,111000,388737740,13920,13920,13920,13920,0
20240827,110900,388737740,13920,13920,13920,13920,0
20240827,110800,388737740,13920,13920,13920,13920,54
20240827,110700,387986060,13920,13920,13920,13920,15
20240827,110600,387777260,13930,13930,13930,13930,0
20240827,110500,387777260,13930,13880,13930,13880,277
20240827,110400,383932150,13880,13880,13880,13880,0
20240827,110300,383932150,13880,13860,13880,13860,45
20240827,110200,383308430,13860,13900,13900,13860,67
20240827,110100,382378350,13920,13920,13920,13920,143
20240827,110000,380387790,13940,13940,13940,13940,0
20240827,105900,380387790,13940,13940,13940,13940,0
20240827,105800,380387790,13940,13940,13940,13940,0
20240827,105700,380387790,13940,13940,13940,13940,0
20240827,105600,380387790,13940,13940,13940,13940,0
20240827,105500,380387790,13940,13940,13940,13940,0
20240827,105400,380387790,13940,13940,13940,13940,0
20240827,105300,380387790,13940,13850,13940,13840,222
20240827,105200,377312910,13850,13850,13850,13850,25
20240827,105100,376966660,13850,13850,13850,13850,0
20240827,105000,376966660,13850,13850,13850,13850,0
20240827,104900,376966660,13850,13850,13850,13830,138
20240827,104800,375056440,13870,13860,13870,13850,80
20240827,104700,373948190,13850,13890,13890,13850,1030
20240827,104600,359642850,13890,13920,13920,13890,263
20240827,104500,355986660,13930,13930,13940,13930,76
20240827,104400,354927970,13940,13940,13940,13940,24
20240827,104300,354593410,13940,13940,13940,13940,0
20240827,104200,354593410,13940,13940,13940,13940,0
20240827,104100,354593410,13940,13930,13940,13920,34
20240827,104000,354119950,13970,13970,13970,13970,0
20240827,103900,354119950,13970,13970,13970,13970,0
20240827,103800,354119950,13970,13970,13970,13970,0
20240827,103700,354119950,13970,13970,13970,13970,0
20240827,103600,354119950,13970,13900,13970,13900,184
20240827,103500,351562280,13920,13920,13920,13920,0
20240827,103400,351562280,13920,13950,13950,13920,507
20240827,103300,344497370,13980,13980,13980,13980,21
20240827,103200,344203790,13980,13950,13980,13950,96
20240827,103100,342863670,13980,13980,13980,13980,0
20240827,103000,342863670,13980,13980,13980,13980,0
20240827,102900,342863670,13980,13980,13980,13980,0
20240827,102800,342863670,13980,13980,13980,13980,17
20240827,102700,342626010,13980,13980,13980,13980,0
20240827,102600,342626010,13980,13960,13980,13950,102
20240827,102500,341203070,13990,14010,14010,13990,448
20240827,102400,334933120,14030,14020,14030,14020,47
20240827,102300,334274170,14030,14010,14030,14010,73
20240827,102200,333251420,14000,14000,14000,14000,20
20240827,102100,332971420,14010,13940,14010,13940,335
20240827,102000,328288830,13940,13940,13940,13940,100
20240827,101900,326894830,13940,13940,13940,13940,0
20240827,101800,326894830,13940,13940,13940,13940,1
20240827,101700,326880890,13940,13940,13940,13940,7
20240827,101600,326783310,13930,13920,13930,13920,163
20240827,101500,324512780,13920,13920,13920,13920,30
20240827,101400,324095180,13920,13920,13920,13920,0
20240827,101300,324095180,13920,13920,13920,13920,46
20240827,101200,323454860,13920,13920,13920,13920,110
20240827,101100,321923660,13920,13900,13920,13900,103
20240827,101000,320491930,13900,13900,13900,13900,110
20240827,100900,318962930,13900,13900,13900,13900,1
20240827,100800,318949030,13890,13900,13900,13890,21
20240827,100700,318657230,13930,13930,13930,13930,0
20240827,100600,318657230,13930,13930,13930,13930,0
20240827,100500,318657230,13930,13930,13930,13930,100
20240827,100400,317264230,13930,13930,13930,13930,1
20240827,100300,317250300,13910,13850,13910,13850,5498
20240827,100200,240936560,13850,13820,13850,13820,59
20240827,100100,240119440,13850,13850,13850,13840,53
20240827,100000,239385900,13840,13830,13840,13820,613
20240827,095900,230907700,13830,13830,13830,13830,1
20240827,095800,230893870,13820,13830,13830,13820,238
20240827,095700,227604230,13820,13820,13820,13820,85
20240827,095600,226429530,13820,13820,13820,13820,491
20240827,095500,219643910,13830,13830,13830,13830,1
20240827,095400,219630080,13820,13830,13830,13820,45
20240827,095300,219008110,13820,13840,13840,13820,43
20240827,095200,218413790,13840,13840,13840,13840,3
20240827,095100,218372270,13860,13850,13860,13850,96
20240827,095000,217042660,13870,13870,13870,13870,2
20240827,094900,217014920,13850,13860,13860,13850,802
20240827,094800,205905200,13850,13860,13860,13850,174
20240827,094700,203494020,13880,13880,13880,13880,0
20240827,094600,203494020,13880,13880,13880,13880,1
20240827,094500,203480140,13840,13820,13840,13820,133
20240827,094400,201640890,13810,13810,13810,13810,34
20240827,094300,201171350,13820,13820,13820,13810,50
20240827,094200,200480830,13800,13820,13850,13800,279
20240827,094100,196626220,13880,13880,13880,13880,0
20240827,094000,196626220,13880,13810,13880,13810,242
20240827,093900,193284130,13810,13870,13870,13810,142
20240827,093800,191322930,13830,13820,13870,13810,366
20240827,093700,186262030,13820,13800,13820,13800,308
20240827,093600,182008330,13860,13830,13860,13830,283
20240827,093500,178091580,13790,13790,13790,13790,58
20240827,093400,177291760,13790,13790,13820,13790,1086
20240827,093300,162303840,13780,13780,13780,13780,100
20240827,093200,160925840,13770,13760,13770,13760,126
20240827,093100,159191020,13770,13750,13770,13740,301
20240827,093000,155054230,13740,13750,13770,13740,106
20240827,092900,153597690,13770,13770,13770,13770,0
20240827,092800,153597690,13770,13780,13780,13760,19
20240827,092700,153336180,13780,13780,13780,13780,0
20240827,092600,153336180,13780,13770,13780,13770,5
20240827,092500,153267320,13790,13790,13790,13790,1
20240827,092400,153253530,13790,13790,13790,13790,0
20240827,092300,153253530,13790,13770,13790,13740,349
20240827,092200,148448310,13770,13740,13770,13700,2635
20240827,092100,112295830,13710,13740,13740,13710,51
20240827,092000,111596590,13710,13740,13740,13710,143
20240827,091900,109634560,13740,13740,13740,13740,1
20240827,091800,109620820,13750,13700,13750,13700,99
20240827,091700,108264060,13720,13720,13720,13720,1
20240827,091600,108250340,13750,13750,13750,13750,0
20240827,091500,108250340,13750,13720,13750,13720,165
20240827,091400,105986390,13760,13700,13760,13700,132
20240827,091300,104177870,13700,13700,13700,13670,2201
20240827,091200,74026960,13700,13700,13700,13680,1301
20240827,091100,56214160,13770,13780,13780,13710,1082
20240827,091000,41360410,13780,13780,13780,13780,1
20240827,090900,41346630,13720,13720,13720,13720,0
20240827,090800,41346630,13720,13790,13790,13710,477
20240827,090700,34797540,13790,13790,13790,13790,1
20240827,090600,34783750,13730,13730,13750,13730,270
20240827,090500,31076050,13730,13750,13750,13710,759
20240827,090400,20652220,13780,13790,13790,13740,304
20240827,090300,16471130,13790,13790,13790,13780,426
20240827,090200,10598120,13790,13800,13800,13790,23
20240827,090100,10280940,13790,13790,13790,13790,0
20240827,090000,10280940,13790,13800,13820,13790,745