KissMeData/059210/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,193600,542482080,3995,3995,3995,3995,1712
20240827,193500,542482080,3995,3995,3995,3995,0
20240827,193400,542482080,3995,3995,3995,3995,0
20240827,193300,542482080,3995,3995,3995,3995,0
20240827,193200,542482080,3995,3995,3995,3995,0
20240827,193100,542482080,3995,3995,3995,3995,0
20240827,193000,542482080,3995,3995,3995,3995,0
20240827,192900,542482080,3995,3995,3995,3995,0
20240827,192800,542482080,3995,3995,3995,3995,0
20240827,192700,542482080,3995,3995,3995,3995,0
20240827,192600,542482080,3995,3995,3995,3995,0
20240827,192500,542482080,3995,3995,3995,3995,0
20240827,192400,542482080,3995,3995,3995,3995,0
20240827,192300,542482080,3995,3995,3995,3995,0
20240827,192200,542482080,3995,3995,3995,3995,0
20240827,192100,542482080,3995,3995,3995,3995,0
20240827,192000,542482080,3995,3995,3995,3995,0
20240827,191900,542482080,3995,3995,3995,3995,0
20240827,191800,542482080,3995,3995,3995,3995,0
20240827,191700,542482080,3995,3995,3995,3995,0
20240827,191600,542482080,3995,3995,3995,3995,0
20240827,191500,542482080,3995,3995,3995,3995,0
20240827,191400,542482080,3995,3995,3995,3995,0
20240827,191300,542482080,3995,3995,3995,3995,0
20240827,191200,542482080,3995,3995,3995,3995,0
20240827,191100,542482080,3995,3995,3995,3995,0
20240827,191000,542482080,3995,3995,3995,3995,0
20240827,190900,542482080,3995,3995,3995,3995,0
20240827,190800,542482080,3995,3995,3995,3995,0
20240827,190700,542482080,3995,3995,3995,3995,0
20240827,190600,542482080,3995,3995,3995,3995,1712
20240827,190500,542482080,3995,3995,3995,3995,0
20240827,190400,542482080,3995,3995,3995,3995,0
20240827,190300,542482080,3995,3995,3995,3995,0
20240827,190200,542482080,3995,3995,3995,3995,0
20240827,190100,542482080,3995,3995,3995,3995,0
20240827,190000,542482080,3995,3995,3995,3995,0
20240827,185900,542482080,3995,3995,3995,3995,0
20240827,185800,542482080,3995,3995,3995,3995,0
20240827,185700,542482080,3995,3995,3995,3995,0
20240827,185600,542482080,3995,3995,3995,3995,0
20240827,185500,542482080,3995,3995,3995,3995,0
20240827,185400,542482080,3995,3995,3995,3995,0
20240827,185300,542482080,3995,3995,3995,3995,0
20240827,185200,542482080,3995,3995,3995,3995,0
20240827,185100,542482080,3995,3995,3995,3995,0
20240827,185000,542482080,3995,3995,3995,3995,0
20240827,184900,542482080,3995,3995,3995,3995,0
20240827,184800,542482080,3995,3995,3995,3995,0
20240827,184700,542482080,3995,3995,3995,3995,0
20240827,184600,542482080,3995,3995,3995,3995,0
20240827,184500,542482080,3995,3995,3995,3995,0
20240827,184400,542482080,3995,3995,3995,3995,0
20240827,184300,542482080,3995,3995,3995,3995,0
20240827,184200,542482080,3995,3995,3995,3995,0
20240827,184100,542482080,3995,3995,3995,3995,0
20240827,184000,542482080,3995,3995,3995,3995,0
20240827,183900,542482080,3995,3995,3995,3995,0
20240827,183800,542482080,3995,3995,3995,3995,0
20240827,183700,542482080,3995,3995,3995,3995,0
20240827,183600,542482080,3995,3995,3995,3995,1712
20240827,183500,542482080,3995,3995,3995,3995,0
20240827,183400,542482080,3995,3995,3995,3995,0
20240827,183300,542482080,3995,3995,3995,3995,0
20240827,183200,542482080,3995,3995,3995,3995,0
20240827,183100,542482080,3995,3995,3995,3995,0
20240827,183000,542482080,3995,3995,3995,3995,0
20240827,182900,542482080,3995,3995,3995,3995,0
20240827,182800,542482080,3995,3995,3995,3995,0
20240827,182700,542482080,3995,3995,3995,3995,0
20240827,182600,542482080,3995,3995,3995,3995,0
20240827,182500,542482080,3995,3995,3995,3995,0
20240827,182400,542482080,3995,3995,3995,3995,0
20240827,182300,542482080,3995,3995,3995,3995,0
20240827,182200,542482080,3995,3995,3995,3995,0
20240827,182100,542482080,3995,3995,3995,3995,0
20240827,182000,542482080,3995,3995,3995,3995,0
20240827,181900,542482080,3995,3995,3995,3995,0
20240827,181800,542482080,3995,3995,3995,3995,0
20240827,181700,542482080,3995,3995,3995,3995,0
20240827,181600,542482080,3995,3995,3995,3995,0
20240827,181500,542482080,3995,3995,3995,3995,0
20240827,181400,542482080,3995,3995,3995,3995,0
20240827,181300,542482080,3995,3995,3995,3995,0
20240827,181200,542482080,3995,3995,3995,3995,0
20240827,181100,542482080,3995,3995,3995,3995,0
20240827,181000,542482080,3995,3995,3995,3995,0
20240827,180900,542482080,3995,3995,3995,3995,0
20240827,180800,542482080,3995,3995,3995,3995,0
20240827,180700,542482080,3995,3995,3995,3995,0
20240827,180600,542482080,3995,3995,3995,3995,1712
20240827,180500,542482080,3995,3995,3995,3995,0
20240827,180400,542482080,3995,3995,3995,3995,0
20240827,180300,542482080,3995,3995,3995,3995,0
20240827,180200,542482080,3995,3995,3995,3995,0
20240827,180100,542482080,3995,3995,3995,3995,0
20240827,180000,542482080,3995,3995,3995,3995,0
20240827,175900,542482080,3995,3995,3995,3995,0
20240827,175800,542482080,3995,3995,3995,3995,0
20240827,175700,542482080,3995,3995,3995,3995,0
20240827,175600,542482080,3995,3995,3995,3995,0
20240827,175500,542482080,3995,3995,3995,3995,0
20240827,175400,542482080,3995,3995,3995,3995,0
20240827,175300,542482080,3995,3995,3995,3995,0
20240827,175200,542482080,3995,3995,3995,3995,0
20240827,175100,542482080,3995,3995,3995,3995,0
20240827,175000,542482080,3995,3995,3995,3995,0
20240827,174900,542482080,3995,3995,3995,3995,0
20240827,174800,542482080,3995,3995,3995,3995,0
20240827,174700,542482080,3995,3995,3995,3995,0
20240827,174600,542482080,3995,3995,3995,3995,0
20240827,174500,542482080,3995,3995,3995,3995,0
20240827,174400,542482080,3995,3995,3995,3995,0
20240827,174300,542482080,3995,3995,3995,3995,0
20240827,174200,542482080,3995,3995,3995,3995,0
20240827,174100,542482080,3995,3995,3995,3995,0
20240827,174000,542482080,3995,3995,3995,3995,0
20240827,173900,542482080,3995,3995,3995,3995,0
20240827,173800,542482080,3995,3995,3995,3995,0
20240827,173700,542482080,3995,3995,3995,3995,0
20240827,173600,542482080,3995,3995,3995,3995,1712
20240827,173500,542482080,3995,3995,3995,3995,0
20240827,173400,542482080,3995,3995,3995,3995,0
20240827,173300,542482080,3995,3995,3995,3995,0
20240827,173200,542482080,3995,3995,3995,3995,0
20240827,173100,542482080,3995,3995,3995,3995,0
20240827,173000,542482080,3995,3995,3995,3995,0
20240827,172900,542482080,3995,3995,3995,3995,0
20240827,172800,542482080,3995,3995,3995,3995,0
20240827,172700,542482080,3995,3995,3995,3995,0
20240827,172600,542482080,3995,3995,3995,3995,0
20240827,172500,542482080,3995,3995,3995,3995,0
20240827,172400,542482080,3995,3995,3995,3995,0
20240827,172300,542482080,3995,3995,3995,3995,0
20240827,172200,542482080,3995,3995,3995,3995,0
20240827,172100,542482080,3995,3995,3995,3995,0
20240827,172000,542482080,3995,3995,3995,3995,0
20240827,171900,542482080,3995,3995,3995,3995,0
20240827,171800,542482080,3995,3995,3995,3995,0
20240827,171700,542482080,3995,3995,3995,3995,0
20240827,171600,542482080,3995,3995,3995,3995,0
20240827,171500,542482080,3995,3995,3995,3995,0
20240827,171400,542482080,3995,3995,3995,3995,0
20240827,171300,542482080,3995,3995,3995,3995,0
20240827,171200,542482080,3995,3995,3995,3995,0
20240827,171100,542482080,3995,3995,3995,3995,0
20240827,171000,542482080,3995,3995,3995,3995,0
20240827,170900,542482080,3995,3995,3995,3995,0
20240827,170800,542482080,3995,3995,3995,3995,0
20240827,170700,542482080,3995,3995,3995,3995,0
20240827,170600,542482080,3995,3995,3995,3995,1712
20240827,170500,542482080,3995,3995,3995,3995,0
20240827,170400,542482080,3995,3995,3995,3995,0
20240827,170300,542482080,3995,3995,3995,3995,0
20240827,170200,542482080,3995,3995,3995,3995,0
20240827,170100,542482080,3995,3995,3995,3995,0
20240827,170000,542482080,3995,3995,3995,3995,0
20240827,165900,542482080,3995,3995,3995,3995,0
20240827,165800,542482080,3995,3995,3995,3995,0
20240827,165700,542482080,3995,3995,3995,3995,0
20240827,165600,542482080,3995,3995,3995,3995,0
20240827,165500,542482080,3995,3995,3995,3995,0
20240827,165400,542482080,3995,3995,3995,3995,0
20240827,165300,542482080,3995,3995,3995,3995,0
20240827,165200,542482080,3995,3995,3995,3995,0
20240827,165100,542482080,3995,3995,3995,3995,0
20240827,165000,542482080,3995,3995,3995,3995,0
20240827,164900,542482080,3995,3995,3995,3995,0
20240827,164800,542482080,3995,3995,3995,3995,0
20240827,164700,542482080,3995,3995,3995,3995,0
20240827,164600,542482080,3995,3995,3995,3995,0
20240827,164500,542482080,3995,3995,3995,3995,0
20240827,164400,542482080,3995,3995,3995,3995,0
20240827,164300,542482080,3995,3995,3995,3995,0
20240827,164200,542482080,3995,3995,3995,3995,0
20240827,164100,542482080,3995,3995,3995,3995,0
20240827,164000,542482080,3995,3995,3995,3995,0
20240827,163900,542482080,3995,3995,3995,3995,0
20240827,163800,542482080,3995,3995,3995,3995,0
20240827,163700,542482080,3995,3995,3995,3995,0
20240827,163600,542482080,3995,3995,3995,3995,1712
20240827,163500,542482080,3995,3995,3995,3995,0
20240827,163400,542482080,3995,3995,3995,3995,0
20240827,163300,542482080,3995,3995,3995,3995,0
20240827,163200,542482080,3995,3995,3995,3995,0
20240827,163100,542482080,3995,3995,3995,3995,0
20240827,163000,542482080,3995,3995,3995,3995,0
20240827,162900,542482080,3995,3995,3995,3995,0
20240827,162800,542482080,3995,3995,3995,3995,0
20240827,162700,542482080,3995,3995,3995,3995,0
20240827,162600,542482080,3995,3995,3995,3995,0
20240827,162500,542482080,3995,3995,3995,3995,0
20240827,162400,542482080,3995,3995,3995,3995,0
20240827,162300,542482080,3995,3995,3995,3995,0
20240827,162200,542482080,3995,3995,3995,3995,0
20240827,162100,542482080,3995,3995,3995,3995,0
20240827,162000,542482080,3995,3995,3995,3995,0
20240827,161900,542482080,3995,3995,3995,3995,0
20240827,161800,542482080,3995,3995,3995,3995,0
20240827,161700,542482080,3995,3995,3995,3995,0
20240827,161600,542482080,3995,3995,3995,3995,0
20240827,161500,542482080,3995,3995,3995,3995,0
20240827,161400,542482080,3995,3995,3995,3995,0
20240827,161300,542482080,3995,3995,3995,3995,0
20240827,161200,542482080,3995,3995,3995,3995,0
20240827,161100,542482080,3995,3995,3995,3995,0
20240827,161000,542482080,3995,3995,3995,3995,0
20240827,160900,542482080,3995,3995,3995,3995,0
20240827,160800,542482080,3995,3995,3995,3995,0
20240827,160700,542482080,3995,3995,3995,3995,0
20240827,160600,542482080,3995,3995,3995,3995,1712
20240827,160500,542482080,3995,3995,3995,3995,0
20240827,160400,542482080,3995,3995,3995,3995,0
20240827,160300,542482080,3995,3995,3995,3995,0
20240827,160200,542482080,3995,3995,3995,3995,0
20240827,160100,542482080,3995,3995,3995,3995,0
20240827,160000,542482080,3995,3995,3995,3995,0
20240827,155900,542482080,3995,3995,3995,3995,0
20240827,155800,542482080,3995,3995,3995,3995,0
20240827,155700,542482080,3995,3995,3995,3995,0
20240827,155600,542482080,3995,3995,3995,3995,0
20240827,155500,542482080,3995,3995,3995,3995,0
20240827,155400,542482080,3995,3995,3995,3995,0
20240827,155300,542482080,3995,3995,3995,3995,0
20240827,155200,542482080,3995,3995,3995,3995,0
20240827,155100,542482080,3995,3995,3995,3995,0
20240827,155000,542482080,3995,3995,3995,3995,0
20240827,154900,542482080,3995,3995,3995,3995,0
20240827,154800,542482080,3995,3995,3995,3995,0
20240827,154700,542482080,3995,3995,3995,3995,0
20240827,154600,542482080,3995,3995,3995,3995,0
20240827,154500,542482080,3995,3995,3995,3995,0
20240827,154400,542482080,3995,3995,3995,3995,0
20240827,154300,542482080,3995,3995,3995,3995,0
20240827,154200,542482080,3995,3995,3995,3995,0
20240827,154100,542482080,3995,3995,3995,3995,0
20240827,154000,542482080,3995,3995,3995,3995,0
20240827,153900,542482080,3995,3995,3995,3995,0
20240827,153800,542482080,3995,3995,3995,3995,0
20240827,153700,542482080,3995,3995,3995,3995,0
20240827,153600,542482080,3995,3995,3995,3995,1712
20240827,153500,542482080,3995,3995,3995,3995,0
20240827,153400,542482080,3995,3995,3995,3995,0
20240827,153300,542482080,3995,3995,3995,3995,0
20240827,153200,542482080,3995,3995,3995,3995,0
20240827,153100,542482080,3995,3995,3995,3995,0
20240827,153000,542482080,3995,3995,3995,3995,1712
20240827,152900,535642640,4000,4000,4000,4000,0
20240827,152800,535642640,4000,4000,4000,4000,0
20240827,152700,535642640,4000,4000,4000,4000,0
20240827,152600,535642640,4000,4000,4000,4000,0
20240827,152500,535642640,4000,4000,4000,4000,0
20240827,152400,535642640,4000,4000,4000,4000,0
20240827,152300,535642640,4000,4000,4000,4000,0
20240827,152200,535642640,4000,4000,4000,4000,0
20240827,152100,535642640,4000,4000,4000,4000,0
20240827,152000,535642640,4000,4000,4000,4000,0
20240827,151900,535642640,4000,4000,4000,4000,718
20240827,151800,532770640,4000,4000,4000,4000,100
20240827,151700,532370640,4000,4000,4000,4000,5
20240827,151600,532350640,4000,4000,4000,4000,0
20240827,151500,532350640,4000,4000,4000,4000,1650
20240827,151400,525750640,4000,4010,4010,4000,6
20240827,151300,525726590,4015,4015,4015,4015,0
20240827,151200,525726590,4015,4015,4015,4015,0
20240827,151100,525726590,4015,4015,4015,4015,0
20240827,151000,525726590,4015,4015,4015,4015,1
20240827,150900,525722575,4010,4010,4010,4010,0
20240827,150800,525722575,4010,4005,4010,4005,623
20240827,150700,523224690,4000,4000,4000,4000,10
20240827,150600,523184690,4000,4000,4000,4000,29
20240827,150500,523068690,4010,4010,4010,4010,60
20240827,150400,522828090,4010,4010,4010,4010,0
20240827,150300,522828090,4010,4010,4010,4010,0
20240827,150200,522828090,4010,4010,4010,4010,5
20240827,150100,522808040,4000,4000,4000,4000,0
20240827,150000,522808040,4000,4000,4000,4000,17
20240827,145900,522740040,4005,4005,4005,4005,1
20240827,145800,522736035,4000,4000,4005,4000,1017
20240827,145700,518667955,4010,4010,4010,4010,0
20240827,145600,518667955,4010,4010,4010,4010,28
20240827,145500,518555675,4010,4010,4010,4010,100
20240827,145400,518154675,4010,4010,4010,4010,1
20240827,145300,518150665,4000,4000,4000,4000,17
20240827,145200,518082665,4000,4000,4000,4000,17
20240827,145100,518014665,4010,4010,4010,4010,0
20240827,145000,518014665,4010,4000,4010,3995,3255
20240827,144900,505004750,4010,4000,4010,4000,2136
20240827,144800,496447530,4000,3990,4000,3990,1344
20240827,144700,491077275,3990,3990,3990,3990,0
20240827,144600,491077275,3990,3990,3990,3990,4
20240827,144500,491061315,3980,3980,3980,3980,50
20240827,144400,490862315,3980,3980,3980,3980,22
20240827,144300,490774755,3980,3980,3980,3980,0
20240827,144200,490774755,3980,3980,3980,3980,612
20240827,144100,488338995,3980,3980,3980,3980,16
20240827,144000,488275315,3980,3980,3980,3980,1574
20240827,143900,482010795,3980,3980,3980,3980,1675
20240827,143800,475344295,3980,3980,3980,3975,263
20240827,143700,474298170,3980,3980,3980,3980,0
20240827,143600,474298170,3980,3980,3980,3980,1139
20240827,143500,469764950,3980,3980,3980,3980,51
20240827,143400,469561970,3975,3975,3975,3975,17
20240827,143300,469494395,3975,3975,3975,3975,111
20240827,143200,469053170,3975,3980,3980,3970,935
20240827,143100,465339205,3975,3975,3975,3975,194
20240827,143000,464568055,3980,3980,3980,3980,148
20240827,142900,463979015,3980,3980,3980,3980,1017
20240827,142800,459931355,3985,3990,3990,3985,111
20240827,142700,459489015,3985,3980,3985,3980,78
20240827,142600,459178375,3980,3985,3985,3980,272
20240827,142500,458094820,3985,3985,3985,3985,1
20240827,142400,458090835,3980,3980,3980,3980,129
20240827,142300,457577415,3980,3980,3980,3980,0
20240827,142200,457577415,3980,3980,3980,3980,222
20240827,142100,456693855,3995,3995,3995,3975,2886
20240827,142000,445221785,3990,3990,3990,3990,455
20240827,141900,443406335,3975,3975,3975,3975,3549
20240827,141800,429299060,3990,3990,3990,3990,1
20240827,141700,429295070,3975,3975,3975,3975,2371
20240827,141600,419870345,3975,3975,3975,3975,0
20240827,141500,419870345,3975,3980,3980,3975,1682
20240827,141400,413182085,3985,3985,3985,3985,641
20240827,141300,410627700,3985,3980,3985,3980,218
20240827,141200,409759610,3970,3970,3970,3970,222
20240827,141100,408878270,3965,3965,3965,3965,54
20240827,141000,408664160,3970,3965,3970,3965,970
20240827,140900,404813320,3975,3975,3975,3975,263
20240827,140800,403767895,3965,3965,3965,3965,2946
20240827,140700,392087005,3965,3965,3965,3965,0
20240827,140600,392087005,3965,3965,3965,3965,0
20240827,140500,392087005,3965,3965,3965,3965,302
20240827,140400,390889575,3965,3965,3965,3965,2675
20240827,140300,380283200,3970,3975,3975,3970,128
20240827,140200,379775035,3975,3975,3975,3975,0
20240827,140100,379775035,3975,3975,3975,3975,600
20240827,140000,377390035,3975,3975,3975,3975,10
20240827,135900,377350285,3975,3970,3975,3970,77
20240827,135800,377044540,3970,3975,3975,3970,400
20240827,135700,375456040,3970,3970,3970,3970,681
20240827,135600,372752470,3970,3970,3970,3970,371
20240827,135500,371279600,3970,3970,3970,3970,0
20240827,135400,371279600,3970,3970,3970,3970,0
20240827,135300,371279600,3970,3970,3970,3970,70
20240827,135200,371001700,3970,3970,3970,3970,58
20240827,135100,370771440,3970,3970,3970,3970,819
20240827,135000,367520010,3975,3975,3975,3975,100
20240827,134900,367122510,3990,3990,3990,3990,1
20240827,134800,367118520,3970,3970,3970,3970,570
20240827,134700,364855620,3970,3975,3995,3970,149
20240827,134600,364263700,3970,3970,3970,3970,50
20240827,134500,364065200,3965,3965,3965,3965,5
20240827,134400,364045375,3970,3970,3970,3965,20
20240827,134300,363965995,3970,3970,3970,3970,6
20240827,134200,363942175,3970,3970,3970,3970,40
20240827,134100,363783375,3970,3970,3970,3970,271
20240827,134000,362707505,3970,3965,3970,3965,146
20240827,133900,362128530,3970,3970,3970,3970,20
20240827,133800,362049130,3970,3980,3980,3970,184
20240827,133700,361318235,3985,3980,3985,3980,182
20240827,133600,360593870,3985,3985,3985,3980,315
20240827,133500,359339860,3985,3980,3985,3980,198
20240827,133400,358551770,3980,3965,3980,3965,1101
20240827,133300,354186005,3970,3970,3970,3970,0
20240827,133200,354186005,3970,3970,3970,3970,317
20240827,133100,352927515,3970,3970,3970,3970,98
20240827,133000,352538455,3970,3970,3970,3970,17
20240827,132900,352470965,3975,3975,3975,3975,0
20240827,132800,352470965,3975,3975,3975,3965,50
20240827,132700,352272415,3980,3980,3980,3980,10
20240827,132600,352232615,3965,3965,3965,3965,105
20240827,132500,351816290,3965,3965,3965,3965,40
20240827,132400,351657690,3965,3965,3970,3965,787
20240827,132300,348536700,3970,3965,3970,3965,952
20240827,132200,344762015,3965,3965,3970,3965,100
20240827,132100,344365460,3965,3965,3965,3965,0
20240827,132000,344365460,3965,3965,3965,3965,2601
20240827,131900,334052495,3965,3970,3970,3965,67
20240827,131800,333786835,3970,3970,3970,3970,1213
20240827,131700,328971225,3970,3970,3970,3970,90
20240827,131600,328613925,3970,3970,3970,3970,703
20240827,131500,325823015,3970,3970,3970,3970,1234
20240827,131400,320924035,3975,3975,3975,3975,21
20240827,131300,320840560,3975,3975,3975,3975,16
20240827,131200,320776960,3975,3975,3975,3975,0
20240827,131100,320776960,3975,3970,3975,3970,518
20240827,131000,318717995,3975,3975,3975,3975,1185
20240827,130900,314007620,3975,3975,3975,3975,0
20240827,130800,314007620,3975,3975,3975,3975,16
20240827,130700,313944020,3980,3980,3980,3980,0
20240827,130600,313944020,3980,3980,3980,3980,109
20240827,130500,313510200,3980,3980,3980,3980,200
20240827,130400,312714200,3980,3980,3980,3980,17
20240827,130300,312646540,3980,3980,3980,3980,0
20240827,130200,312646540,3980,3980,3980,3980,1253
20240827,130100,307659600,3980,3980,3980,3980,17
20240827,130000,307591940,3980,3980,3980,3980,0
20240827,125900,307591940,3980,3980,3980,3980,0
20240827,125800,307591940,3980,3980,3980,3980,17
20240827,125700,307524280,3980,3980,3980,3980,17
20240827,125600,307456620,3980,3985,3985,3980,11
20240827,125500,307412810,3985,3990,3990,3985,6
20240827,125400,307388885,4000,4000,4000,4000,0
20240827,125300,307388885,4000,4000,4000,4000,0
20240827,125200,307388885,4000,4000,4000,4000,0
20240827,125100,307388885,4000,4000,4000,4000,0
20240827,125000,307388885,4000,4000,4000,4000,1
20240827,124900,307384885,3990,3990,3990,3990,316
20240827,124800,306124045,3990,3990,3990,3990,801
20240827,124700,302928055,3985,3985,3985,3985,126
20240827,124600,302425945,3975,3975,3975,3975,17
20240827,124500,302358370,3970,3975,3975,3970,307
20240827,124400,301138400,3970,3970,3970,3970,317
20240827,124300,299879910,3975,3975,3975,3975,0
20240827,124200,299879910,3975,3975,3975,3975,0
20240827,124100,299879910,3975,3975,3975,3975,300
20240827,124000,298687410,3970,3970,3970,3970,17
20240827,123900,298619920,3970,3970,3970,3970,0
20240827,123800,298619920,3970,3970,3970,3970,0
20240827,123700,298619920,3970,3970,3970,3970,16
20240827,123600,298556400,3970,3970,3970,3970,0
20240827,123500,298556400,3970,3970,3970,3970,17
20240827,123400,298488910,3975,3975,3975,3975,0
20240827,123300,298488910,3975,3975,3975,3975,0
20240827,123200,298488910,3975,3975,3975,3975,5
20240827,123100,298469035,3975,3970,3975,3970,117
20240827,123000,298004040,3970,3970,3970,3970,0
20240827,122900,298004040,3970,3970,3970,3970,16
20240827,122800,297940520,3975,3975,3975,3975,5
20240827,122700,297920645,3975,3975,3975,3975,0
20240827,122600,297920645,3975,3975,3975,3975,1
20240827,122500,297916670,3970,3970,3970,3970,16
20240827,122400,297853150,3970,3970,3970,3970,0
20240827,122300,297853150,3970,3970,3970,3970,0
20240827,122200,297853150,3970,3970,3970,3970,16
20240827,122100,297789630,3970,3970,3970,3970,0
20240827,122000,297789630,3970,3970,3970,3970,0
20240827,121900,297789630,3970,3970,3970,3970,18
20240827,121800,297718170,3970,3970,3970,3970,0
20240827,121700,297718170,3970,3970,3970,3970,474
20240827,121600,295836390,3975,3975,3975,3975,0
20240827,121500,295836390,3975,3975,3975,3975,20
20240827,121400,295756890,3975,3975,3975,3975,11
20240827,121300,295713165,3970,3970,3970,3970,17
20240827,121200,295645675,3975,3975,3975,3975,0
20240827,121100,295645675,3975,3975,3975,3975,266
20240827,121000,294588325,3980,3980,3980,3980,0
20240827,120900,294588325,3980,3980,3980,3980,0
20240827,120800,294588325,3980,3980,3980,3980,17
20240827,120700,294520665,3980,3980,3980,3980,0
20240827,120600,294520665,3980,3980,3980,3980,2
20240827,120500,294512705,3975,3975,3975,3975,0
20240827,120400,294512705,3975,3975,3975,3975,107
20240827,120300,294087380,3975,3975,3975,3975,0
20240827,120200,294087380,3975,3975,3975,3975,124
20240827,120100,293594480,3975,3975,3975,3975,16
20240827,120000,293530880,3975,3975,3975,3975,0
20240827,115900,293530880,3975,3975,3975,3975,17
20240827,115800,293463305,3985,3985,3985,3985,0
20240827,115700,293463305,3985,3985,3985,3985,5
20240827,115600,293443380,3985,3985,3985,3985,2
20240827,115500,293435410,3975,3975,3975,3975,121
20240827,115400,292954435,3975,3975,3975,3975,0
20240827,115300,292954435,3975,3975,3975,3975,0
20240827,115200,292954435,3975,3975,3975,3975,0
20240827,115100,292954435,3975,3975,3975,3975,17
20240827,115000,292886860,3975,3975,3975,3975,100
20240827,114900,292489360,3975,3975,3975,3975,0
20240827,114800,292489360,3975,3975,3975,3975,16
20240827,114700,292425760,3975,3975,3975,3975,0
20240827,114600,292425760,3975,3975,3975,3975,0
20240827,114500,292425760,3975,3980,3980,3975,16
20240827,114400,292362105,3975,3975,3975,3975,0
20240827,114300,292362105,3975,3975,3975,3975,0
20240827,114200,292362105,3975,3975,3975,3975,781
20240827,114100,289257630,3975,3980,3980,3975,800
20240827,114000,286077530,3985,3985,3985,3985,66
20240827,113900,285814520,3980,3980,3980,3980,34
20240827,113800,285679200,3975,3975,3975,3975,0
20240827,113700,285679200,3975,3975,3975,3975,0
20240827,113600,285679200,3975,3975,3975,3975,21
20240827,113500,285595725,3975,3975,3975,3975,0
20240827,113400,285595725,3975,3975,3975,3975,0
20240827,113300,285595725,3975,3975,3975,3975,17
20240827,113200,285528150,3975,3975,3975,3975,2
20240827,113100,285520200,3975,3975,3975,3975,0
20240827,113000,285520200,3975,3975,3975,3975,16
20240827,112900,285456600,3975,3975,3975,3975,0
20240827,112800,285456600,3975,3975,3975,3975,250
20240827,112700,284462850,3975,3975,3975,3975,16
20240827,112600,284399250,3975,3975,3975,3975,0
20240827,112500,284399250,3975,3980,3980,3975,7
20240827,112400,284371400,3980,3980,3980,3980,10
20240827,112300,284331600,3980,3980,3980,3980,70
20240827,112200,284053000,3975,3975,3975,3975,0
20240827,112100,284053000,3975,3975,3975,3975,16
20240827,112000,283989400,3975,3975,3975,3975,0
20240827,111900,283989400,3975,3975,3975,3975,16
20240827,111800,283925800,3980,3980,3980,3980,200
20240827,111700,283129800,3970,3970,3970,3970,0
20240827,111600,283129800,3970,3970,3970,3970,0
20240827,111500,283129800,3970,3970,3970,3970,17
20240827,111400,283062310,3970,3970,3970,3970,0
20240827,111300,283062310,3970,3970,3970,3970,0
20240827,111200,283062310,3970,3970,3970,3970,17
20240827,111100,282994820,3970,3970,3970,3970,81
20240827,111000,282673250,3970,3970,3970,3970,534
20240827,110900,280553270,3980,3980,3980,3980,0
20240827,110800,280553270,3980,3980,3980,3980,0
20240827,110700,280553270,3980,3980,3980,3980,100
20240827,110600,280155270,3980,3980,3980,3980,0
20240827,110500,280155270,3980,3990,3990,3980,472
20240827,110400,278274710,3995,3995,3995,3995,0
20240827,110300,278274710,3995,3995,3995,3995,0
20240827,110200,278274710,3995,3995,3995,3995,100
20240827,110100,277875210,3995,3995,3995,3995,1473
20240827,110000,271990575,4000,4000,4000,4000,0
20240827,105900,271990575,4000,4000,4000,4000,0
20240827,105800,271990575,4000,3995,4000,3995,100
20240827,105700,271590925,4000,3990,4000,3990,1739
20240827,105600,264639425,3985,3985,3985,3985,500
20240827,105500,262646925,3980,3980,3980,3980,0
20240827,105400,262646925,3980,3980,3980,3980,365
20240827,105300,261194225,3980,3980,3980,3980,100
20240827,105200,260796225,3970,3970,3970,3970,0
20240827,105100,260796225,3970,3970,3970,3970,17
20240827,105000,260728735,3970,3970,3970,3970,0
20240827,104900,260728735,3970,3970,3970,3970,0
20240827,104800,260728735,3970,3970,3970,3970,16
20240827,104700,260665215,3970,3970,3970,3970,0
20240827,104600,260665215,3970,3970,3970,3970,17
20240827,104500,260597725,3970,3970,3970,3970,97
20240827,104400,260212635,3975,3975,3975,3975,827
20240827,104300,256925310,3970,3970,3970,3970,0
20240827,104200,256925310,3970,3970,3970,3970,17
20240827,104100,256857820,3970,3970,3970,3970,0
20240827,104000,256857820,3970,3970,3970,3970,0
20240827,103900,256857820,3970,3970,3970,3970,17
20240827,103800,256790330,3965,3965,3965,3965,0
20240827,103700,256790330,3965,3965,3965,3965,0
20240827,103600,256790330,3965,3970,3970,3965,531
20240827,103500,254684890,3965,3965,3965,3965,0
20240827,103400,254684890,3965,3975,3975,3965,815
20240827,103300,251450265,3975,3975,3975,3975,17
20240827,103200,251382690,3975,3980,3980,3975,102
20240827,103100,250976735,3980,3980,3980,3980,299
20240827,103000,249786715,3980,3980,3980,3980,101
20240827,102900,249384735,3980,3975,3980,3975,2
20240827,102800,249376780,3965,3965,3965,3965,16
20240827,102700,249313340,3970,3970,3970,3970,0
20240827,102600,249313340,3970,3970,3970,3970,0
20240827,102500,249313340,3970,3970,3970,3970,60
20240827,102400,249075140,3970,3965,3970,3965,381
20240827,102300,247562650,3965,3965,3965,3965,15
20240827,102200,247503175,3965,3965,3965,3965,201
20240827,102100,246706210,3970,3970,3970,3970,271
20240827,102000,245630340,3970,3970,3970,3970,1972
20240827,101900,237801500,3970,3970,3970,3970,17
20240827,101800,237734010,3975,3975,3975,3975,50
20240827,101700,237535260,3975,3975,3975,3975,3
20240827,101600,237523335,3975,3975,3975,3975,685
20240827,101500,234800460,3980,3980,3980,3980,0
20240827,101400,234800460,3980,3980,3980,3980,20
20240827,101300,234720860,3975,3975,3975,3975,0
20240827,101200,234720860,3975,3975,3975,3975,16
20240827,101100,234657260,3975,3975,3975,3975,0
20240827,101000,234657260,3975,3970,3975,3970,35
20240827,100900,234518230,3980,3980,3980,3980,20
20240827,100800,234438630,3980,3980,3980,3980,31
20240827,100700,234315250,3980,3980,3980,3980,31
20240827,100600,234191870,3970,3970,3970,3970,293
20240827,100500,233028660,3970,3970,3970,3970,1239
20240827,100400,228109830,3965,3965,3965,3965,17
20240827,100300,228042425,3970,3970,3970,3970,1002
20240827,100200,224064485,3970,3970,3970,3970,0
20240827,100100,224064485,3970,3950,3970,3950,84
20240827,100000,223732665,3950,3950,3950,3950,34
20240827,095900,223598365,3955,3955,3955,3955,0
20240827,095800,223598365,3955,3955,3955,3955,0
20240827,095700,223598365,3955,3965,3965,3955,2642
20240827,095600,213129615,3970,3970,3970,3970,0
20240827,095500,213129615,3970,3970,3970,3970,0
20240827,095400,213129615,3970,3970,3970,3970,100
20240827,095300,212732615,3970,3970,3970,3970,30
20240827,095200,212613515,3970,3970,3970,3970,30
20240827,095100,212494415,3970,3965,3970,3965,43
20240827,095000,212323790,3965,3970,3970,3965,5006
20240827,094900,192471645,3970,3990,3990,3970,65
20240827,094800,192213145,3990,3990,3990,3990,1
20240827,094700,192209155,3985,3985,3985,3985,1
20240827,094600,192205170,3975,3975,3975,3975,0
20240827,094500,192205170,3975,3975,3975,3975,26
20240827,094400,192101820,3975,3975,3975,3975,1276
20240827,094300,187029720,3970,3970,3970,3970,0
20240827,094200,187029720,3970,3970,3970,3965,967
20240827,094100,183194565,3970,3965,3970,3965,250
20240827,094000,182203065,3965,3970,3970,3960,667
20240827,093900,179556325,3970,3960,3970,3960,130
20240827,093800,179041515,3960,3970,3970,3960,479
20240827,093700,177144655,3960,3955,3960,3955,157
20240827,093600,176523605,3950,3950,3950,3950,17
20240827,093500,176456455,3950,3945,3950,3945,68
20240827,093400,176187865,3945,3945,3945,3945,67
20240827,093300,175923550,3950,3950,3950,3950,23
20240827,093200,175832700,3950,3940,3950,3940,2001
20240827,093100,167948750,3935,3925,3935,3925,15
20240827,093000,167889755,3930,3945,3945,3920,3313
20240827,092900,154885615,3945,3950,3950,3945,107
20240827,092800,154462985,3955,3930,3955,3930,116
20240827,092700,154006705,3930,3935,3935,3920,5217
20240827,092600,133527820,3935,3935,3935,3935,148
20240827,092500,132945440,3935,3950,3955,3935,8210
20240827,092400,100578745,3955,3955,3955,3955,422
20240827,092300,98909735,3955,3955,3955,3955,10
20240827,092200,98870185,3955,3960,3960,3955,64
20240827,092100,98616760,3955,3955,3960,3955,1039
20240827,092000,94502590,3955,3955,3955,3955,304
20240827,091900,93300270,3960,3960,3960,3960,1
20240827,091800,93296310,3980,3940,3980,3940,4067
20240827,091700,77265495,3940,3960,3960,3940,4025
20240827,091600,61385965,3955,3940,3955,3940,44
20240827,091500,61212230,3940,3950,3950,3940,4586
20240827,091400,43142335,3945,3945,3950,3935,1902
20240827,091300,35643825,3945,3950,3950,3945,1059
20240827,091200,31464230,3950,3950,3950,3950,618
20240827,091100,29023130,3950,3985,3985,3950,1410
20240827,091000,23423105,3975,3985,3985,3975,43
20240827,090900,23251850,3980,3975,3980,3950,3283
20240827,090800,10260420,3970,3980,3980,3970,299
20240827,090700,9071920,3980,3985,3985,3980,202
20240827,090600,8267460,3980,3975,3980,3975,23
20240827,090500,8175935,3980,3970,3985,3970,47
20240827,090400,7989270,3970,3985,3985,3970,1026
20240827,090300,3913080,3990,3995,3995,3990,266
20240827,090200,2850435,4000,4000,4000,4000,69
20240827,090100,2574435,4010,4015,4015,4000,225
20240827,090000,1674255,4015,4015,4015,4015,417