KissMeData/049430/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,192800,99709670,9530,9530,9530,9530,25
20240827,192700,99709670,9530,9530,9530,9530,0
20240827,192600,99709670,9530,9530,9530,9530,0
20240827,192500,99709670,9530,9530,9530,9530,0
20240827,192400,99709670,9530,9530,9530,9530,0
20240827,192300,99709670,9530,9530,9530,9530,0
20240827,192200,99709670,9530,9530,9530,9530,0
20240827,192100,99709670,9530,9530,9530,9530,0
20240827,192000,99709670,9530,9530,9530,9530,0
20240827,191900,99709670,9530,9530,9530,9530,0
20240827,191800,99709670,9530,9530,9530,9530,0
20240827,191700,99709670,9530,9530,9530,9530,0
20240827,191600,99709670,9530,9530,9530,9530,0
20240827,191500,99709670,9530,9530,9530,9530,0
20240827,191400,99709670,9530,9530,9530,9530,0
20240827,191300,99709670,9530,9530,9530,9530,0
20240827,191200,99709670,9530,9530,9530,9530,0
20240827,191100,99709670,9530,9530,9530,9530,0
20240827,191000,99709670,9530,9530,9530,9530,0
20240827,190900,99709670,9530,9530,9530,9530,0
20240827,190800,99709670,9530,9530,9530,9530,0
20240827,190700,99709670,9530,9530,9530,9530,0
20240827,190600,99709670,9530,9530,9530,9530,0
20240827,190500,99709670,9530,9530,9530,9530,0
20240827,190400,99709670,9530,9530,9530,9530,0
20240827,190300,99709670,9530,9530,9530,9530,0
20240827,190200,99709670,9530,9530,9530,9530,0
20240827,190100,99709670,9530,9530,9530,9530,0
20240827,190000,99709670,9530,9530,9530,9530,0
20240827,185900,99709670,9530,9530,9530,9530,0
20240827,185800,99709670,9530,9530,9530,9530,25
20240827,185700,99709670,9530,9530,9530,9530,0
20240827,185600,99709670,9530,9530,9530,9530,0
20240827,185500,99709670,9530,9530,9530,9530,0
20240827,185400,99709670,9530,9530,9530,9530,0
20240827,185300,99709670,9530,9530,9530,9530,0
20240827,185200,99709670,9530,9530,9530,9530,0
20240827,185100,99709670,9530,9530,9530,9530,0
20240827,185000,99709670,9530,9530,9530,9530,0
20240827,184900,99709670,9530,9530,9530,9530,0
20240827,184800,99709670,9530,9530,9530,9530,0
20240827,184700,99709670,9530,9530,9530,9530,0
20240827,184600,99709670,9530,9530,9530,9530,0
20240827,184500,99709670,9530,9530,9530,9530,0
20240827,184400,99709670,9530,9530,9530,9530,0
20240827,184300,99709670,9530,9530,9530,9530,0
20240827,184200,99709670,9530,9530,9530,9530,0
20240827,184100,99709670,9530,9530,9530,9530,0
20240827,184000,99709670,9530,9530,9530,9530,0
20240827,183900,99709670,9530,9530,9530,9530,0
20240827,183800,99709670,9530,9530,9530,9530,0
20240827,183700,99709670,9530,9530,9530,9530,0
20240827,183600,99709670,9530,9530,9530,9530,0
20240827,183500,99709670,9530,9530,9530,9530,0
20240827,183400,99709670,9530,9530,9530,9530,0
20240827,183300,99709670,9530,9530,9530,9530,0
20240827,183200,99709670,9530,9530,9530,9530,0
20240827,183100,99709670,9530,9530,9530,9530,0
20240827,183000,99709670,9530,9530,9530,9530,0
20240827,182900,99709670,9530,9530,9530,9530,0
20240827,182800,99709670,9530,9530,9530,9530,25
20240827,182700,99709670,9530,9530,9530,9530,0
20240827,182600,99709670,9530,9530,9530,9530,0
20240827,182500,99709670,9530,9530,9530,9530,0
20240827,182400,99709670,9530,9530,9530,9530,0
20240827,182300,99709670,9530,9530,9530,9530,0
20240827,182200,99709670,9530,9530,9530,9530,0
20240827,182100,99709670,9530,9530,9530,9530,0
20240827,182000,99709670,9530,9530,9530,9530,0
20240827,181900,99709670,9530,9530,9530,9530,0
20240827,181800,99709670,9530,9530,9530,9530,0
20240827,181700,99709670,9530,9530,9530,9530,0
20240827,181600,99709670,9530,9530,9530,9530,0
20240827,181500,99709670,9530,9530,9530,9530,0
20240827,181400,99709670,9530,9530,9530,9530,0
20240827,181300,99709670,9530,9530,9530,9530,0
20240827,181200,99709670,9530,9530,9530,9530,0
20240827,181100,99709670,9530,9530,9530,9530,0
20240827,181000,99709670,9530,9530,9530,9530,0
20240827,180900,99709670,9530,9530,9530,9530,0
20240827,180800,99709670,9530,9530,9530,9530,0
20240827,180700,99709670,9530,9530,9530,9530,0
20240827,180600,99709670,9530,9530,9530,9530,0
20240827,180500,99709670,9530,9530,9530,9530,0
20240827,180400,99709670,9530,9530,9530,9530,0
20240827,180300,99709670,9530,9530,9530,9530,0
20240827,180200,99709670,9530,9530,9530,9530,0
20240827,180100,99709670,9530,9530,9530,9530,0
20240827,180000,99709670,9530,9530,9530,9530,0
20240827,175900,99709670,9530,9530,9530,9530,0
20240827,175800,99709670,9530,9530,9530,9530,25
20240827,175700,99709670,9530,9530,9530,9530,0
20240827,175600,99709670,9530,9530,9530,9530,0
20240827,175500,99709670,9530,9530,9530,9530,0
20240827,175400,99709670,9530,9530,9530,9530,0
20240827,175300,99709670,9530,9530,9530,9530,0
20240827,175200,99709670,9530,9530,9530,9530,0
20240827,175100,99709670,9530,9530,9530,9530,0
20240827,175000,99709670,9530,9530,9530,9530,0
20240827,174900,99709670,9530,9530,9530,9530,0
20240827,174800,99709670,9530,9530,9530,9530,0
20240827,174700,99709670,9530,9530,9530,9530,0
20240827,174600,99709670,9530,9530,9530,9530,0
20240827,174500,99709670,9530,9530,9530,9530,0
20240827,174400,99709670,9530,9530,9530,9530,0
20240827,174300,99709670,9530,9530,9530,9530,0
20240827,174200,99709670,9530,9530,9530,9530,0
20240827,174100,99709670,9530,9530,9530,9530,0
20240827,174000,99709670,9530,9530,9530,9530,0
20240827,173900,99709670,9530,9530,9530,9530,0
20240827,173800,99709670,9530,9530,9530,9530,0
20240827,173700,99709670,9530,9530,9530,9530,0
20240827,173600,99709670,9530,9530,9530,9530,0
20240827,173500,99709670,9530,9530,9530,9530,0
20240827,173400,99709670,9530,9530,9530,9530,0
20240827,173300,99709670,9530,9530,9530,9530,0
20240827,173200,99709670,9530,9530,9530,9530,0
20240827,173100,99709670,9530,9530,9530,9530,0
20240827,173000,99709670,9530,9530,9530,9530,0
20240827,172900,99709670,9530,9530,9530,9530,0
20240827,172800,99709670,9530,9530,9530,9530,25
20240827,172700,99709670,9530,9530,9530,9530,0
20240827,172600,99709670,9530,9530,9530,9530,0
20240827,172500,99709670,9530,9530,9530,9530,0
20240827,172400,99709670,9530,9530,9530,9530,0
20240827,172300,99709670,9530,9530,9530,9530,0
20240827,172200,99709670,9530,9530,9530,9530,0
20240827,172100,99709670,9530,9530,9530,9530,0
20240827,172000,99709670,9530,9530,9530,9530,0
20240827,171900,99709670,9530,9530,9530,9530,0
20240827,171800,99709670,9530,9530,9530,9530,0
20240827,171700,99709670,9530,9530,9530,9530,0
20240827,171600,99709670,9530,9530,9530,9530,0
20240827,171500,99709670,9530,9530,9530,9530,0
20240827,171400,99709670,9530,9530,9530,9530,0
20240827,171300,99709670,9530,9530,9530,9530,0
20240827,171200,99709670,9530,9530,9530,9530,0
20240827,171100,99709670,9530,9530,9530,9530,0
20240827,171000,99709670,9530,9530,9530,9530,0
20240827,170900,99709670,9530,9530,9530,9530,0
20240827,170800,99709670,9530,9530,9530,9530,0
20240827,170700,99709670,9530,9530,9530,9530,0
20240827,170600,99709670,9530,9530,9530,9530,0
20240827,170500,99709670,9530,9530,9530,9530,0
20240827,170400,99709670,9530,9530,9530,9530,0
20240827,170300,99709670,9530,9530,9530,9530,0
20240827,170200,99709670,9530,9530,9530,9530,0
20240827,170100,99709670,9530,9530,9530,9530,0
20240827,170000,99709670,9530,9530,9530,9530,0
20240827,165900,99709670,9530,9530,9530,9530,0
20240827,165800,99709670,9530,9530,9530,9530,25
20240827,165700,99709670,9530,9530,9530,9530,0
20240827,165600,99709670,9530,9530,9530,9530,0
20240827,165500,99709670,9530,9530,9530,9530,0
20240827,165400,99709670,9530,9530,9530,9530,0
20240827,165300,99709670,9530,9530,9530,9530,0
20240827,165200,99709670,9530,9530,9530,9530,0
20240827,165100,99709670,9530,9530,9530,9530,0
20240827,165000,99709670,9530,9530,9530,9530,0
20240827,164900,99709670,9530,9530,9530,9530,0
20240827,164800,99709670,9530,9530,9530,9530,0
20240827,164700,99709670,9530,9530,9530,9530,0
20240827,164600,99709670,9530,9530,9530,9530,0
20240827,164500,99709670,9530,9530,9530,9530,0
20240827,164400,99709670,9530,9530,9530,9530,0
20240827,164300,99709670,9530,9530,9530,9530,0
20240827,164200,99709670,9530,9530,9530,9530,0
20240827,164100,99709670,9530,9530,9530,9530,0
20240827,164000,99709670,9530,9530,9530,9530,0
20240827,163900,99709670,9530,9530,9530,9530,0
20240827,163800,99709670,9530,9530,9530,9530,0
20240827,163700,99709670,9530,9530,9530,9530,0
20240827,163600,99709670,9530,9530,9530,9530,0
20240827,163500,99709670,9530,9530,9530,9530,0
20240827,163400,99709670,9530,9530,9530,9530,0
20240827,163300,99709670,9530,9530,9530,9530,0
20240827,163200,99709670,9530,9530,9530,9530,0
20240827,163100,99709670,9530,9530,9530,9530,0
20240827,163000,99709670,9530,9530,9530,9530,0
20240827,162900,99709670,9530,9530,9530,9530,0
20240827,162800,99709670,9530,9530,9530,9530,25
20240827,162700,99709670,9530,9530,9530,9530,0
20240827,162600,99709670,9530,9530,9530,9530,0
20240827,162500,99709670,9530,9530,9530,9530,0
20240827,162400,99709670,9530,9530,9530,9530,0
20240827,162300,99709670,9530,9530,9530,9530,0
20240827,162200,99709670,9530,9530,9530,9530,0
20240827,162100,99709670,9530,9530,9530,9530,0
20240827,162000,99709670,9530,9530,9530,9530,0
20240827,161900,99709670,9530,9530,9530,9530,0
20240827,161800,99709670,9530,9530,9530,9530,0
20240827,161700,99709670,9530,9530,9530,9530,0
20240827,161600,99709670,9530,9530,9530,9530,0
20240827,161500,99709670,9530,9530,9530,9530,0
20240827,161400,99709670,9530,9530,9530,9530,0
20240827,161300,99709670,9530,9530,9530,9530,0
20240827,161200,99709670,9530,9530,9530,9530,0
20240827,161100,99709670,9530,9530,9530,9530,0
20240827,161000,99709670,9530,9530,9530,9530,0
20240827,160900,99709670,9530,9530,9530,9530,0
20240827,160800,99709670,9530,9530,9530,9530,0
20240827,160700,99709670,9530,9530,9530,9530,0
20240827,160600,99709670,9530,9530,9530,9530,0
20240827,160500,99709670,9530,9530,9530,9530,0
20240827,160400,99709670,9530,9530,9530,9530,0
20240827,160300,99709670,9530,9530,9530,9530,0
20240827,160200,99709670,9530,9530,9530,9530,0
20240827,160100,99709670,9530,9530,9530,9530,0
20240827,160000,99709670,9530,9530,9530,9530,0
20240827,155900,99709670,9530,9530,9530,9530,0
20240827,155800,99709670,9530,9530,9530,9530,25
20240827,155700,99709670,9530,9530,9530,9530,0
20240827,155600,99709670,9530,9530,9530,9530,0
20240827,155500,99709670,9530,9530,9530,9530,0
20240827,155400,99709670,9530,9530,9530,9530,0
20240827,155300,99709670,9530,9530,9530,9530,0
20240827,155200,99709670,9530,9530,9530,9530,0
20240827,155100,99709670,9530,9530,9530,9530,0
20240827,155000,99709670,9530,9530,9530,9530,0
20240827,154900,99709670,9530,9530,9530,9530,0
20240827,154800,99709670,9530,9530,9530,9530,0
20240827,154700,99709670,9530,9530,9530,9530,0
20240827,154600,99709670,9530,9530,9530,9530,0
20240827,154500,99709670,9530,9530,9530,9530,0
20240827,154400,99709670,9530,9530,9530,9530,0
20240827,154300,99709670,9530,9530,9530,9530,0
20240827,154200,99709670,9530,9530,9530,9530,0
20240827,154100,99709670,9530,9530,9530,9530,0
20240827,154000,99709670,9530,9530,9530,9530,0
20240827,153900,99709670,9530,9530,9530,9530,0
20240827,153800,99709670,9530,9530,9530,9530,0
20240827,153700,99709670,9530,9530,9530,9530,0
20240827,153600,99709670,9530,9530,9530,9530,0
20240827,153500,99709670,9530,9530,9530,9530,0
20240827,153400,99709670,9530,9530,9530,9530,0
20240827,153300,99709670,9530,9530,9530,9530,0
20240827,153200,99709670,9530,9530,9530,9530,0
20240827,153100,99709670,9530,9530,9530,9530,0
20240827,153000,99709670,9530,9530,9530,9530,25
20240827,152900,99471420,9530,9530,9530,9530,0
20240827,152800,99471420,9530,9530,9530,9530,0
20240827,152700,99471420,9530,9530,9530,9530,0
20240827,152600,99471420,9530,9530,9530,9530,0
20240827,152500,99471420,9530,9530,9530,9530,0
20240827,152400,99471420,9530,9530,9530,9530,0
20240827,152300,99471420,9530,9530,9530,9530,0
20240827,152200,99471420,9530,9530,9530,9530,0
20240827,152100,99471420,9530,9530,9530,9530,0
20240827,152000,99471420,9530,9530,9530,9530,0
20240827,151900,99471420,9530,9530,9530,9530,0
20240827,151800,99471420,9530,9530,9530,9530,1
20240827,151700,99461890,9430,9540,9540,9430,77
20240827,151600,98733020,9530,9530,9530,9530,0
20240827,151500,98733020,9530,9530,9530,9530,30
20240827,151400,98447120,9540,9540,9540,9540,16
20240827,151300,98294480,9540,9540,9540,9540,17
20240827,151200,98132300,9540,9540,9540,9540,17
20240827,151100,97970120,9540,9540,9540,9540,0
20240827,151000,97970120,9540,9540,9540,9540,16
20240827,150900,97817480,9540,9540,9540,9540,17
20240827,150800,97655300,9540,9540,9540,9540,18
20240827,150700,97483580,9530,9530,9530,9530,23
20240827,150600,97264390,9530,9530,9530,9530,10
20240827,150500,97169090,9530,9530,9530,9530,17
20240827,150400,97007080,9530,9530,9530,9530,0
20240827,150300,97007080,9530,9530,9530,9530,16
20240827,150200,96854600,9530,9530,9530,9530,82
20240827,150100,96073140,9530,9530,9530,9530,34
20240827,150000,95749120,9460,9460,9460,9460,0
20240827,145900,95749120,9460,9460,9460,9460,0
20240827,145800,95749120,9460,9460,9460,9460,0
20240827,145700,95749120,9460,9460,9460,9460,0
20240827,145600,95749120,9460,9460,9460,9460,0
20240827,145500,95749120,9460,9460,9460,9460,0
20240827,145400,95749120,9460,9530,9530,9460,101
20240827,145300,94786660,9530,9530,9530,9530,17
20240827,145200,94624650,9530,9530,9530,9530,17
20240827,145100,94462640,9530,9530,9530,9530,16
20240827,145000,94310160,9530,9530,9530,9530,17
20240827,144900,94148150,9530,9530,9530,9530,17
20240827,144800,93986140,9530,9530,9530,9530,6
20240827,144700,93928960,9500,9500,9500,9500,29
20240827,144600,93653460,9500,9440,9500,9440,8
20240827,144500,93577880,9490,9490,9490,9490,17
20240827,144400,93416550,9490,9490,9490,9490,17
20240827,144300,93255220,9490,9490,9490,9490,0
20240827,144200,93255220,9490,9490,9490,9490,17
20240827,144100,93093890,9490,9490,9490,9490,16
20240827,144000,92942050,9490,9490,9490,9490,17
20240827,143900,92780720,9490,9490,9490,9490,17
20240827,143800,92619390,9490,9490,9490,9490,17
20240827,143700,92458060,9490,9490,9490,9490,0
20240827,143600,92458060,9490,9490,9490,9490,17
20240827,143500,92296730,9490,9490,9490,9490,17
20240827,143400,92135400,9490,9490,9490,9490,16
20240827,143300,91983560,9490,9490,9490,9490,17
20240827,143200,91822230,9490,9490,9490,9490,16
20240827,143100,91670390,9490,9490,9490,9490,227
20240827,143000,89516160,9430,9440,9440,9430,61
20240827,142900,88940780,9430,9430,9430,9430,0
20240827,142800,88940780,9430,9430,9430,9430,0
20240827,142700,88940780,9430,9430,9430,9430,0
20240827,142600,88940780,9430,9430,9430,9430,0
20240827,142500,88940780,9430,9430,9430,9430,0
20240827,142400,88940780,9430,9430,9430,9430,0
20240827,142300,88940780,9430,9480,9480,9410,810
20240827,142200,81297030,9490,9490,9490,9490,67
20240827,142100,80661200,9490,9490,9490,9490,16
20240827,142000,80509360,9490,9490,9490,9490,0
20240827,141900,80509360,9490,9490,9490,9490,227
20240827,141800,78355130,9490,9490,9490,9490,117
20240827,141700,77244800,9490,9490,9490,9490,83
20240827,141600,76457130,9490,9490,9490,9490,0
20240827,141500,76457130,9490,9490,9490,9490,0
20240827,141400,76457130,9490,9490,9490,9490,110
20240827,141300,75413230,9490,9490,9490,9490,0
20240827,141200,75413230,9490,9560,9560,9490,517
20240827,141100,70495330,9560,9560,9560,9560,16
20240827,141000,70342370,9560,9560,9560,9560,17
20240827,140900,70179850,9560,9560,9560,9560,0
20240827,140800,70179850,9560,9560,9560,9560,18
20240827,140700,70007770,9560,9560,9560,9560,17
20240827,140600,69845250,9560,9560,9560,9560,17
20240827,140500,69682730,9560,9560,9560,9560,17
20240827,140400,69520210,9560,9560,9560,9560,17
20240827,140300,69357690,9560,9560,9560,9560,22
20240827,140200,69147370,9560,9560,9560,9560,0
20240827,140100,69147370,9560,9560,9560,9560,12
20240827,140000,69032650,9560,9560,9560,9560,17
20240827,135900,68870130,9560,9560,9560,9560,17
20240827,135800,68707610,9570,9570,9570,9570,16
20240827,135700,68554490,9580,9580,9580,9580,0
20240827,135600,68554490,9580,9580,9580,9580,17
20240827,135500,68391630,9580,9580,9580,9580,17
20240827,135400,68228770,9580,9570,9580,9570,44
20240827,135300,67807450,9580,9570,9580,9570,18
20240827,135200,67635180,9570,9570,9570,9570,17
20240827,135100,67472490,9570,9570,9570,9570,0
20240827,135000,67472490,9570,9570,9570,9570,17
20240827,134900,67309800,9580,9570,9580,9570,96
20240827,134800,66390320,9580,9580,9580,9580,17
20240827,134700,66227460,9580,9580,9580,9580,16
20240827,134600,66074180,9580,9580,9580,9580,17
20240827,134500,65911320,9580,9580,9580,9580,0
20240827,134400,65911320,9580,9580,9580,9580,17
20240827,134300,65748460,9580,9580,9580,9580,17
20240827,134200,65585600,9580,9580,9580,9580,17
20240827,134100,65422740,9580,9570,9580,9570,141
20240827,134000,64073200,9570,9570,9570,9570,17
20240827,133900,63910510,9570,9570,9570,9570,0
20240827,133800,63910510,9570,9570,9570,9570,16
20240827,133700,63757390,9570,9570,9570,9570,17
20240827,133600,63594700,9570,9570,9570,9570,17
20240827,133500,63432010,9570,9570,9570,9570,17
20240827,133400,63269320,9570,9570,9570,9570,17
20240827,133300,63106630,9570,9570,9570,9570,10
20240827,133200,63010930,9570,9570,9570,9570,17
20240827,133100,62848240,9570,9570,9570,9570,16
20240827,133000,62695120,9570,9570,9570,9570,17
20240827,132900,62532430,9570,9570,9570,9570,16
20240827,132800,62379310,9570,9570,9570,9570,16
20240827,132700,62226190,9570,9570,9570,9570,100
20240827,132600,61269190,9570,9570,9570,9570,17
20240827,132500,61106500,9570,9570,9570,9570,37
20240827,132400,60752410,9570,9570,9570,9570,116
20240827,132300,59642290,9570,9570,9570,9570,16
20240827,132200,59489170,9570,9570,9570,9570,16
20240827,132100,59336050,9570,9570,9570,9570,0
20240827,132000,59336050,9570,9570,9570,9570,17
20240827,131900,59173360,9570,9570,9570,9570,20
20240827,131800,58981960,9570,9560,9570,9560,120
20240827,131700,57833820,9560,9560,9560,9560,17
20240827,131600,57671300,9560,9560,9560,9560,16
20240827,131500,57518340,9560,9560,9560,9560,0
20240827,131400,57518340,9560,9560,9560,9560,17
20240827,131300,57355820,9560,9560,9560,9560,16
20240827,131200,57202860,9560,9560,9560,9560,16
20240827,131100,57049900,9570,9570,9570,9570,17
20240827,131000,56887210,9570,9570,9570,9570,17
20240827,130900,56724520,9570,9570,9570,9570,0
20240827,130800,56724520,9570,9570,9570,9570,16
20240827,130700,56571400,9570,9570,9570,9570,57
20240827,130600,56025910,9570,9570,9570,9570,33
20240827,130500,55710100,9570,9570,9570,9570,1
20240827,130400,55700530,9560,9560,9570,9560,45
20240827,130300,55270320,9560,9560,9560,9560,0
20240827,130200,55270320,9560,9560,9560,9560,51
20240827,130100,54782760,9560,9560,9560,9560,0
20240827,130000,54782760,9560,9560,9560,9560,8
20240827,125900,54706280,9560,9560,9560,9560,9
20240827,125800,54620240,9560,9560,9560,9560,53
20240827,125700,54113560,9560,9560,9560,9560,0
20240827,125600,54113560,9560,9560,9560,9560,16
20240827,125500,53960600,9560,9560,9560,9560,23
20240827,125400,53740720,9560,9560,9560,9560,16
20240827,125300,53587760,9560,9560,9560,9560,22
20240827,125200,53377440,9560,9560,9560,9560,16
20240827,125100,53224480,9560,9560,9560,9560,0
20240827,125000,53224480,9560,9530,9560,9530,192
20240827,124900,51392610,9530,9530,9530,9530,1
20240827,124800,51383080,9460,9460,9460,9460,1
20240827,124700,51373620,9530,9530,9530,9530,158
20240827,124600,49867880,9530,9530,9530,9530,17
20240827,124500,49705870,9530,9530,9530,9530,0
20240827,124400,49705870,9530,9530,9530,9530,16
20240827,124300,49553390,9530,9530,9530,9530,16
20240827,124200,49400910,9530,9530,9530,9530,17
20240827,124100,49238900,9530,9530,9530,9530,16
20240827,124000,49086420,9530,9530,9530,9530,16
20240827,123900,48933940,9530,9530,9530,9530,0
20240827,123800,48933940,9530,9530,9530,9530,16
20240827,123700,48781460,9530,9530,9530,9530,17
20240827,123600,48619450,9530,9530,9530,9530,17
20240827,123500,48457440,9530,9520,9530,9520,18
20240827,123400,48286070,9520,9520,9520,9520,17
20240827,123300,48124230,9520,9520,9520,9520,114
20240827,123200,47038950,9490,9490,9490,9490,13
20240827,123100,46915580,9490,9490,9490,9490,17
20240827,123000,46754250,9490,9490,9490,9490,17
20240827,122900,46592920,9490,9490,9490,9490,33
20240827,122800,46279750,9490,9490,9490,9490,1
20240827,122700,46270260,9470,9470,9470,9470,463
20240827,122600,41885650,9470,9470,9470,9470,0
20240827,122500,41885650,9470,9470,9470,9470,14
20240827,122400,41753070,9470,9470,9470,9470,16
20240827,122300,41601550,9470,9470,9470,9470,17
20240827,122200,41440560,9470,9470,9470,9470,17
20240827,122100,41279570,9470,9470,9470,9470,0
20240827,122000,41279570,9470,9470,9470,9470,17
20240827,121900,41118580,9470,9470,9470,9470,16
20240827,121800,40967060,9470,9470,9470,9470,17
20240827,121700,40806070,9470,9470,9470,9470,17
20240827,121600,40645080,9470,9470,9470,9470,0
20240827,121500,40645080,9470,9470,9470,9470,0
20240827,121400,40645080,9470,9470,9470,9470,0
20240827,121300,40645080,9470,9470,9470,9470,430
20240827,121200,36572980,9470,9470,9470,9470,2
20240827,121100,36554040,9470,9470,9470,9470,0
20240827,121000,36554040,9470,9470,9470,9470,0
20240827,120900,36554040,9470,9470,9470,9470,0
20240827,120800,36554040,9470,9470,9470,9470,0
20240827,120700,36554040,9470,9470,9470,9470,0
20240827,120600,36554040,9470,9470,9470,9470,0
20240827,120500,36554040,9470,9470,9470,9470,0
20240827,120400,36554040,9470,9470,9470,9470,0
20240827,120300,36554040,9470,9470,9470,9470,0
20240827,120200,36554040,9470,9470,9470,9470,0
20240827,120100,36554040,9470,9470,9470,9470,0
20240827,120000,36554040,9470,9470,9470,9470,0
20240827,115900,36554040,9470,9470,9470,9470,0
20240827,115800,36554040,9470,9470,9470,9470,0
20240827,115700,36554040,9470,9470,9470,9470,0
20240827,115600,36554040,9470,9470,9470,9470,0
20240827,115500,36554040,9470,9470,9470,9470,0
20240827,115400,36554040,9470,9470,9470,9470,0
20240827,115300,36554040,9470,9470,9470,9470,0
20240827,115200,36554040,9470,9470,9470,9470,0
20240827,115100,36554040,9470,9470,9470,9470,0
20240827,115000,36554040,9470,9470,9470,9470,0
20240827,114900,36554040,9470,9470,9470,9470,0
20240827,114800,36554040,9470,9470,9470,9470,0
20240827,114700,36554040,9470,9470,9470,9470,0
20240827,114600,36554040,9470,9470,9470,9470,0
20240827,114500,36554040,9470,9470,9470,9470,0
20240827,114400,36554040,9470,9470,9470,9470,181
20240827,114300,34839970,9470,9470,9470,9470,0
20240827,114200,34839970,9470,9470,9470,9470,0
20240827,114100,34839970,9470,9470,9470,9470,0
20240827,114000,34839970,9470,9470,9470,9470,100
20240827,113900,33892970,9470,9470,9470,9470,0
20240827,113800,33892970,9470,9470,9470,9470,0
20240827,113700,33892970,9470,9470,9470,9470,0
20240827,113600,33892970,9470,9470,9470,9470,11
20240827,113500,33788800,9460,9460,9460,9460,0
20240827,113400,33788800,9460,9460,9460,9460,0
20240827,113300,33788800,9460,9460,9460,9460,0
20240827,113200,33788800,9460,9460,9460,9460,0
20240827,113100,33788800,9460,9460,9460,9460,0
20240827,113000,33788800,9460,9460,9460,9460,0
20240827,112900,33788800,9460,9460,9460,9460,0
20240827,112800,33788800,9460,9460,9460,9460,0
20240827,112700,33788800,9460,9460,9460,9460,0
20240827,112600,33788800,9460,9460,9460,9460,0
20240827,112500,33788800,9460,9460,9460,9460,0
20240827,112400,33788800,9460,9460,9460,9460,0
20240827,112300,33788800,9460,9460,9460,9460,0
20240827,112200,33788800,9460,9460,9460,9460,0
20240827,112100,33788800,9460,9460,9460,9460,0
20240827,112000,33788800,9460,9460,9460,9460,0
20240827,111900,33788800,9460,9460,9460,9460,0
20240827,111800,33788800,9460,9460,9460,9460,0
20240827,111700,33788800,9460,9460,9460,9460,0
20240827,111600,33788800,9460,9460,9460,9460,0
20240827,111500,33788800,9460,9460,9460,9460,0
20240827,111400,33788800,9460,9460,9460,9460,0
20240827,111300,33788800,9460,9460,9460,9460,0
20240827,111200,33788800,9460,9460,9460,9460,0
20240827,111100,33788800,9460,9460,9460,9460,0
20240827,111000,33788800,9460,9460,9460,9460,0
20240827,110900,33788800,9460,9460,9460,9460,0
20240827,110800,33788800,9460,9460,9460,9460,0
20240827,110700,33788800,9460,9460,9460,9460,0
20240827,110600,33788800,9460,9460,9460,9460,0
20240827,110500,33788800,9460,9460,9460,9460,0
20240827,110400,33788800,9460,9460,9460,9460,0
20240827,110300,33788800,9460,9460,9460,9460,680
20240827,110200,27356000,9460,9460,9460,9460,0
20240827,110100,27356000,9460,9460,9460,9460,0
20240827,110000,27356000,9460,9460,9460,9460,320
20240827,105900,24328800,9430,9430,9430,9430,101
20240827,105800,23376370,9460,9460,9460,9460,1
20240827,105700,23366910,9460,9460,9460,9460,0
20240827,105600,23366910,9460,9460,9460,9460,0
20240827,105500,23366910,9460,9460,9460,9460,0
20240827,105400,23366910,9460,9460,9460,9460,0
20240827,105300,23366910,9460,9460,9460,9460,0
20240827,105200,23366910,9460,9460,9460,9460,0
20240827,105100,23366910,9460,9460,9460,9460,0
20240827,105000,23366910,9460,9460,9460,9460,0
20240827,104900,23366910,9460,9460,9460,9460,0
20240827,104800,23366910,9460,9460,9460,9460,0
20240827,104700,23366910,9460,9460,9460,9460,0
20240827,104600,23366910,9460,9460,9460,9460,0
20240827,104500,23366910,9460,9460,9460,9460,0
20240827,104400,23366910,9460,9460,9460,9460,0
20240827,104300,23366910,9460,9460,9460,9460,0
20240827,104200,23366910,9460,9460,9460,9460,0
20240827,104100,23366910,9460,9460,9460,9460,0
20240827,104000,23366910,9460,9460,9460,9460,0
20240827,103900,23366910,9460,9460,9460,9460,0
20240827,103800,23366910,9460,9460,9460,9460,0
20240827,103700,23366910,9460,9460,9460,9460,0
20240827,103600,23366910,9460,9460,9460,9460,2
20240827,103500,23347990,9420,9420,9420,9420,0
20240827,103400,23347990,9420,9420,9420,9420,0
20240827,103300,23347990,9420,9420,9420,9420,0
20240827,103200,23347990,9420,9420,9420,9420,0
20240827,103100,23347990,9420,9420,9420,9420,0
20240827,103000,23347990,9420,9420,9420,9420,0
20240827,102900,23347990,9420,9420,9420,9420,0
20240827,102800,23347990,9420,9420,9420,9420,25
20240827,102700,23112490,9420,9420,9420,9420,95
20240827,102600,22217590,9420,9420,9420,9420,0
20240827,102500,22217590,9420,9420,9420,9420,0
20240827,102400,22217590,9420,9420,9420,9420,0
20240827,102300,22217590,9420,9420,9420,9420,0
20240827,102200,22217590,9420,9420,9420,9420,0
20240827,102100,22217590,9420,9420,9420,9420,0
20240827,102000,22217590,9420,9420,9420,9420,160
20240827,101900,20710390,9420,9420,9420,9420,200
20240827,101800,18826390,9410,9410,9410,9410,0
20240827,101700,18826390,9410,9410,9410,9410,1
20240827,101600,18816980,9470,9470,9470,9470,0
20240827,101500,18816980,9470,9470,9470,9470,0
20240827,101400,18816980,9470,9470,9470,9470,0
20240827,101300,18816980,9470,9470,9470,9470,0
20240827,101200,18816980,9470,9470,9470,9470,0
20240827,101100,18816980,9470,9470,9470,9470,0
20240827,101000,18816980,9470,9470,9470,9470,21
20240827,100900,18618110,9420,9420,9420,9420,0
20240827,100800,18618110,9420,9420,9420,9420,37
20240827,100700,18269570,9420,9420,9420,9420,105
20240827,100600,17280470,9420,9420,9420,9420,0
20240827,100500,17280470,9420,9420,9420,9420,0
20240827,100400,17280470,9420,9420,9420,9420,200
20240827,100300,15396470,9410,9410,9410,9410,0
20240827,100200,15396470,9410,9410,9410,9410,2
20240827,100100,15377650,9490,9460,9490,9460,100
20240827,100000,14429530,9480,9480,9480,9480,0
20240827,095900,14429530,9480,9480,9480,9480,0
20240827,095800,14429530,9480,9480,9480,9480,0
20240827,095700,14429530,9480,9480,9480,9480,0
20240827,095600,14429530,9480,9480,9480,9480,0
20240827,095500,14429530,9480,9480,9480,9480,0
20240827,095400,14429530,9480,9480,9480,9480,0
20240827,095300,14429530,9480,9480,9480,9480,0
20240827,095200,14429530,9480,9480,9480,9480,0
20240827,095100,14429530,9480,9480,9480,9480,0
20240827,095000,14429530,9480,9480,9480,9480,0
20240827,094900,14429530,9480,9480,9480,9480,0
20240827,094800,14429530,9480,9480,9480,9480,0
20240827,094700,14429530,9480,9480,9480,9480,0
20240827,094600,14429530,9480,9480,9480,9480,0
20240827,094500,14429530,9480,9480,9480,9480,0
20240827,094400,14429530,9480,9480,9480,9480,0
20240827,094300,14429530,9480,9480,9480,9480,0
20240827,094200,14429530,9480,9480,9480,9480,0
20240827,094100,14429530,9480,9480,9480,9480,1
20240827,094000,14420050,9390,9390,9390,9390,0
20240827,093900,14420050,9390,9400,9400,9390,21
20240827,093800,14222760,9490,9490,9490,9490,0
20240827,093700,14222760,9490,9490,9490,9490,0
20240827,093600,14222760,9490,9490,9490,9490,0
20240827,093500,14222760,9490,9490,9490,9490,0
20240827,093400,14222760,9490,9490,9490,9490,0
20240827,093300,14222760,9490,9490,9490,9490,0
20240827,093200,14222760,9490,9490,9490,9490,0
20240827,093100,14222760,9490,9490,9490,9490,0
20240827,093000,14222760,9490,9490,9490,9490,0
20240827,092900,14222760,9490,9490,9490,9490,0
20240827,092800,14222760,9490,9490,9490,9490,0
20240827,092700,14222760,9490,9490,9490,9490,0
20240827,092600,14222760,9490,9490,9490,9490,0
20240827,092500,14222760,9490,9490,9490,9490,0
20240827,092400,14222760,9490,9480,9490,9480,30
20240827,092300,13938110,9490,9490,9490,9490,0
20240827,092200,13938110,9490,9490,9490,9490,0
20240827,092100,13938110,9490,9490,9490,9490,0
20240827,092000,13938110,9490,9400,9490,9400,28
20240827,091900,13672550,9400,9400,9400,9400,1
20240827,091800,13663150,9400,9400,9400,9400,50
20240827,091700,13193150,9400,9400,9400,9400,0
20240827,091600,13193150,9400,9400,9400,9400,0
20240827,091500,13193150,9400,9370,9400,9370,255
20240827,091400,10797650,9400,9380,9400,9380,56
20240827,091300,10272350,9390,9440,9440,9390,430
20240827,091200,6227140,9500,9500,9500,9500,0
20240827,091100,6227140,9500,9500,9500,9500,16
20240827,091000,6075140,9500,9500,9500,9500,30
20240827,090900,5790140,9500,9500,9500,9500,10
20240827,090800,5695140,9510,9510,9510,9510,1
20240827,090700,5685630,9510,9510,9510,9510,66
20240827,090600,5057970,9530,9490,9530,9490,85
20240827,090500,4248360,9540,9540,9540,9540,0
20240827,090400,4248360,9540,9540,9540,9540,0
20240827,090300,4248360,9540,9480,9540,9480,134
20240827,090200,2976690,9480,9480,9480,9480,0
20240827,090100,2976690,9480,9480,9480,9480,96
20240827,090000,2066610,9480,9480,9480,9450,218