KissMeData/100250/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,200400,14679575,3170,3170,3170,3170,1562
20240827,200300,14679575,3170,3170,3170,3170,0
20240827,200200,14679575,3170,3170,3170,3170,0
20240827,200100,14679575,3170,3170,3170,3170,0
20240827,200000,14679575,3170,3170,3170,3170,0
20240827,195900,14679575,3170,3170,3170,3170,0
20240827,195800,14679575,3170,3170,3170,3170,0
20240827,195700,14679575,3170,3170,3170,3170,0
20240827,195600,14679575,3170,3170,3170,3170,0
20240827,195500,14679575,3170,3170,3170,3170,0
20240827,195400,14679575,3170,3170,3170,3170,0
20240827,195300,14679575,3170,3170,3170,3170,0
20240827,195200,14679575,3170,3170,3170,3170,0
20240827,195100,14679575,3170,3170,3170,3170,0
20240827,195000,14679575,3170,3170,3170,3170,0
20240827,194900,14679575,3170,3170,3170,3170,0
20240827,194800,14679575,3170,3170,3170,3170,0
20240827,194700,14679575,3170,3170,3170,3170,0
20240827,194600,14679575,3170,3170,3170,3170,0
20240827,194500,14679575,3170,3170,3170,3170,0
20240827,194400,14679575,3170,3170,3170,3170,0
20240827,194300,14679575,3170,3170,3170,3170,0
20240827,194200,14679575,3170,3170,3170,3170,0
20240827,194100,14679575,3170,3170,3170,3170,0
20240827,194000,14679575,3170,3170,3170,3170,0
20240827,193900,14679575,3170,3170,3170,3170,0
20240827,193800,14679575,3170,3170,3170,3170,0
20240827,193700,14679575,3170,3170,3170,3170,0
20240827,193600,14679575,3170,3170,3170,3170,0
20240827,193500,14679575,3170,3170,3170,3170,0
20240827,193400,14679575,3170,3170,3170,3170,1562
20240827,193300,14679575,3170,3170,3170,3170,0
20240827,193200,14679575,3170,3170,3170,3170,0
20240827,193100,14679575,3170,3170,3170,3170,0
20240827,193000,14679575,3170,3170,3170,3170,0
20240827,192900,14679575,3170,3170,3170,3170,0
20240827,192800,14679575,3170,3170,3170,3170,0
20240827,192700,14679575,3170,3170,3170,3170,0
20240827,192600,14679575,3170,3170,3170,3170,0
20240827,192500,14679575,3170,3170,3170,3170,0
20240827,192400,14679575,3170,3170,3170,3170,0
20240827,192300,14679575,3170,3170,3170,3170,0
20240827,192200,14679575,3170,3170,3170,3170,0
20240827,192100,14679575,3170,3170,3170,3170,0
20240827,192000,14679575,3170,3170,3170,3170,0
20240827,191900,14679575,3170,3170,3170,3170,0
20240827,191800,14679575,3170,3170,3170,3170,0
20240827,191700,14679575,3170,3170,3170,3170,0
20240827,191600,14679575,3170,3170,3170,3170,0
20240827,191500,14679575,3170,3170,3170,3170,0
20240827,191400,14679575,3170,3170,3170,3170,0
20240827,191300,14679575,3170,3170,3170,3170,0
20240827,191200,14679575,3170,3170,3170,3170,0
20240827,191100,14679575,3170,3170,3170,3170,0
20240827,191000,14679575,3170,3170,3170,3170,0
20240827,190900,14679575,3170,3170,3170,3170,0
20240827,190800,14679575,3170,3170,3170,3170,0
20240827,190700,14679575,3170,3170,3170,3170,0
20240827,190600,14679575,3170,3170,3170,3170,0
20240827,190500,14679575,3170,3170,3170,3170,0
20240827,190400,14679575,3170,3170,3170,3170,1562
20240827,190300,14679575,3170,3170,3170,3170,0
20240827,190200,14679575,3170,3170,3170,3170,0
20240827,190100,14679575,3170,3170,3170,3170,0
20240827,190000,14679575,3170,3170,3170,3170,0
20240827,185900,14679575,3170,3170,3170,3170,0
20240827,185800,14679575,3170,3170,3170,3170,0
20240827,185700,14679575,3170,3170,3170,3170,0
20240827,185600,14679575,3170,3170,3170,3170,0
20240827,185500,14679575,3170,3170,3170,3170,0
20240827,185400,14679575,3170,3170,3170,3170,0
20240827,185300,14679575,3170,3170,3170,3170,0
20240827,185200,14679575,3170,3170,3170,3170,0
20240827,185100,14679575,3170,3170,3170,3170,0
20240827,185000,14679575,3170,3170,3170,3170,0
20240827,184900,14679575,3170,3170,3170,3170,0
20240827,184800,14679575,3170,3170,3170,3170,0
20240827,184700,14679575,3170,3170,3170,3170,0
20240827,184600,14679575,3170,3170,3170,3170,0
20240827,184500,14679575,3170,3170,3170,3170,0
20240827,184400,14679575,3170,3170,3170,3170,0
20240827,184300,14679575,3170,3170,3170,3170,0
20240827,184200,14679575,3170,3170,3170,3170,0
20240827,184100,14679575,3170,3170,3170,3170,0
20240827,184000,14679575,3170,3170,3170,3170,0
20240827,183900,14679575,3170,3170,3170,3170,0
20240827,183800,14679575,3170,3170,3170,3170,0
20240827,183700,14679575,3170,3170,3170,3170,0
20240827,183600,14679575,3170,3170,3170,3170,0
20240827,183500,14679575,3170,3170,3170,3170,0
20240827,183400,14679575,3170,3170,3170,3170,1562
20240827,183300,14679575,3170,3170,3170,3170,0
20240827,183200,14679575,3170,3170,3170,3170,0
20240827,183100,14679575,3170,3170,3170,3170,0
20240827,183000,14679575,3170,3170,3170,3170,0
20240827,182900,14679575,3170,3170,3170,3170,0
20240827,182800,14679575,3170,3170,3170,3170,0
20240827,182700,14679575,3170,3170,3170,3170,0
20240827,182600,14679575,3170,3170,3170,3170,0
20240827,182500,14679575,3170,3170,3170,3170,0
20240827,182400,14679575,3170,3170,3170,3170,0
20240827,182300,14679575,3170,3170,3170,3170,0
20240827,182200,14679575,3170,3170,3170,3170,0
20240827,182100,14679575,3170,3170,3170,3170,0
20240827,182000,14679575,3170,3170,3170,3170,0
20240827,181900,14679575,3170,3170,3170,3170,0
20240827,181800,14679575,3170,3170,3170,3170,0
20240827,181700,14679575,3170,3170,3170,3170,0
20240827,181600,14679575,3170,3170,3170,3170,0
20240827,181500,14679575,3170,3170,3170,3170,0
20240827,181400,14679575,3170,3170,3170,3170,0
20240827,181300,14679575,3170,3170,3170,3170,0
20240827,181200,14679575,3170,3170,3170,3170,0
20240827,181100,14679575,3170,3170,3170,3170,0
20240827,181000,14679575,3170,3170,3170,3170,0
20240827,180900,14679575,3170,3170,3170,3170,0
20240827,180800,14679575,3170,3170,3170,3170,0
20240827,180700,14679575,3170,3170,3170,3170,0
20240827,180600,14679575,3170,3170,3170,3170,0
20240827,180500,14679575,3170,3170,3170,3170,0
20240827,180400,14679575,3170,3170,3170,3170,1562
20240827,180300,14679575,3170,3170,3170,3170,0
20240827,180200,14679575,3170,3170,3170,3170,0
20240827,180100,14679575,3170,3170,3170,3170,0
20240827,180000,14679575,3170,3170,3170,3170,0
20240827,175900,14679575,3170,3170,3170,3170,0
20240827,175800,14679575,3170,3170,3170,3170,0
20240827,175700,14679575,3170,3170,3170,3170,0
20240827,175600,14679575,3170,3170,3170,3170,0
20240827,175500,14679575,3170,3170,3170,3170,0
20240827,175400,14679575,3170,3170,3170,3170,0
20240827,175300,14679575,3170,3170,3170,3170,0
20240827,175200,14679575,3170,3170,3170,3170,0
20240827,175100,14679575,3170,3170,3170,3170,0
20240827,175000,14679575,3170,3170,3170,3170,0
20240827,174900,14679575,3170,3170,3170,3170,0
20240827,174800,14679575,3170,3170,3170,3170,0
20240827,174700,14679575,3170,3170,3170,3170,0
20240827,174600,14679575,3170,3170,3170,3170,0
20240827,174500,14679575,3170,3170,3170,3170,0
20240827,174400,14679575,3170,3170,3170,3170,0
20240827,174300,14679575,3170,3170,3170,3170,0
20240827,174200,14679575,3170,3170,3170,3170,0
20240827,174100,14679575,3170,3170,3170,3170,0
20240827,174000,14679575,3170,3170,3170,3170,0
20240827,173900,14679575,3170,3170,3170,3170,0
20240827,173800,14679575,3170,3170,3170,3170,0
20240827,173700,14679575,3170,3170,3170,3170,0
20240827,173600,14679575,3170,3170,3170,3170,0
20240827,173500,14679575,3170,3170,3170,3170,0
20240827,173400,14679575,3170,3170,3170,3170,1562
20240827,173300,14679575,3170,3170,3170,3170,0
20240827,173200,14679575,3170,3170,3170,3170,0
20240827,173100,14679575,3170,3170,3170,3170,0
20240827,173000,14679575,3170,3170,3170,3170,0
20240827,172900,14679575,3170,3170,3170,3170,0
20240827,172800,14679575,3170,3170,3170,3170,0
20240827,172700,14679575,3170,3170,3170,3170,0
20240827,172600,14679575,3170,3170,3170,3170,0
20240827,172500,14679575,3170,3170,3170,3170,0
20240827,172400,14679575,3170,3170,3170,3170,0
20240827,172300,14679575,3170,3170,3170,3170,0
20240827,172200,14679575,3170,3170,3170,3170,0
20240827,172100,14679575,3170,3170,3170,3170,0
20240827,172000,14679575,3170,3170,3170,3170,0
20240827,171900,14679575,3170,3170,3170,3170,0
20240827,171800,14679575,3170,3170,3170,3170,0
20240827,171700,14679575,3170,3170,3170,3170,0
20240827,171600,14679575,3170,3170,3170,3170,0
20240827,171500,14679575,3170,3170,3170,3170,0
20240827,171400,14679575,3170,3170,3170,3170,0
20240827,171300,14679575,3170,3170,3170,3170,0
20240827,171200,14679575,3170,3170,3170,3170,0
20240827,171100,14679575,3170,3170,3170,3170,0
20240827,171000,14679575,3170,3170,3170,3170,0
20240827,170900,14679575,3170,3170,3170,3170,0
20240827,170800,14679575,3170,3170,3170,3170,0
20240827,170700,14679575,3170,3170,3170,3170,0
20240827,170600,14679575,3170,3170,3170,3170,0
20240827,170500,14679575,3170,3170,3170,3170,0
20240827,170400,14679575,3170,3170,3170,3170,1562
20240827,170300,14679575,3170,3170,3170,3170,0
20240827,170200,14679575,3170,3170,3170,3170,0
20240827,170100,14679575,3170,3170,3170,3170,0
20240827,170000,14679575,3170,3170,3170,3170,0
20240827,165900,14679575,3170,3170,3170,3170,0
20240827,165800,14679575,3170,3170,3170,3170,0
20240827,165700,14679575,3170,3170,3170,3170,0
20240827,165600,14679575,3170,3170,3170,3170,0
20240827,165500,14679575,3170,3170,3170,3170,0
20240827,165400,14679575,3170,3170,3170,3170,0
20240827,165300,14679575,3170,3170,3170,3170,0
20240827,165200,14679575,3170,3170,3170,3170,0
20240827,165100,14679575,3170,3170,3170,3170,0
20240827,165000,14679575,3170,3170,3170,3170,0
20240827,164900,14679575,3170,3170,3170,3170,0
20240827,164800,14679575,3170,3170,3170,3170,0
20240827,164700,14679575,3170,3170,3170,3170,0
20240827,164600,14679575,3170,3170,3170,3170,0
20240827,164500,14679575,3170,3170,3170,3170,0
20240827,164400,14679575,3170,3170,3170,3170,0
20240827,164300,14679575,3170,3170,3170,3170,0
20240827,164200,14679575,3170,3170,3170,3170,0
20240827,164100,14679575,3170,3170,3170,3170,0
20240827,164000,14679575,3170,3170,3170,3170,0
20240827,163900,14679575,3170,3170,3170,3170,0
20240827,163800,14679575,3170,3170,3170,3170,0
20240827,163700,14679575,3170,3170,3170,3170,0
20240827,163600,14679575,3170,3170,3170,3170,0
20240827,163500,14679575,3170,3170,3170,3170,0
20240827,163400,14679575,3170,3170,3170,3170,1562
20240827,163300,14679575,3170,3170,3170,3170,0
20240827,163200,14679575,3170,3170,3170,3170,0
20240827,163100,14679575,3170,3170,3170,3170,0
20240827,163000,14679575,3170,3170,3170,3170,0
20240827,162900,14679575,3170,3170,3170,3170,0
20240827,162800,14679575,3170,3170,3170,3170,0
20240827,162700,14679575,3170,3170,3170,3170,0
20240827,162600,14679575,3170,3170,3170,3170,0
20240827,162500,14679575,3170,3170,3170,3170,0
20240827,162400,14679575,3170,3170,3170,3170,0
20240827,162300,14679575,3170,3170,3170,3170,0
20240827,162200,14679575,3170,3170,3170,3170,0
20240827,162100,14679575,3170,3170,3170,3170,0
20240827,162000,14679575,3170,3170,3170,3170,0
20240827,161900,14679575,3170,3170,3170,3170,0
20240827,161800,14679575,3170,3170,3170,3170,0
20240827,161700,14679575,3170,3170,3170,3170,0
20240827,161600,14679575,3170,3170,3170,3170,0
20240827,161500,14679575,3170,3170,3170,3170,0
20240827,161400,14679575,3170,3170,3170,3170,0
20240827,161300,14679575,3170,3170,3170,3170,0
20240827,161200,14679575,3170,3170,3170,3170,0
20240827,161100,14679575,3170,3170,3170,3170,0
20240827,161000,14679575,3170,3170,3170,3170,0
20240827,160900,14679575,3170,3170,3170,3170,0
20240827,160800,14679575,3170,3170,3170,3170,0
20240827,160700,14679575,3170,3170,3170,3170,0
20240827,160600,14679575,3170,3170,3170,3170,0
20240827,160500,14679575,3170,3170,3170,3170,0
20240827,160400,14679575,3170,3170,3170,3170,1562
20240827,160300,14679575,3170,3170,3170,3170,0
20240827,160200,14679575,3170,3170,3170,3170,0
20240827,160100,14679575,3170,3170,3170,3170,0
20240827,160000,14679575,3170,3170,3170,3170,0
20240827,155900,14679575,3170,3170,3170,3170,0
20240827,155800,14679575,3170,3170,3170,3170,0
20240827,155700,14679575,3170,3170,3170,3170,0
20240827,155600,14679575,3170,3170,3170,3170,0
20240827,155500,14679575,3170,3170,3170,3170,0
20240827,155400,14679575,3170,3170,3170,3170,0
20240827,155300,14679575,3170,3170,3170,3170,0
20240827,155200,14679575,3170,3170,3170,3170,0
20240827,155100,14679575,3170,3170,3170,3170,0
20240827,155000,14679575,3170,3170,3170,3170,0
20240827,154900,14679575,3170,3170,3170,3170,0
20240827,154800,14679575,3170,3170,3170,3170,0
20240827,154700,14679575,3170,3170,3170,3170,0
20240827,154600,14679575,3170,3170,3170,3170,0
20240827,154500,14679575,3170,3170,3170,3170,0
20240827,154400,14679575,3170,3170,3170,3170,0
20240827,154300,14679575,3170,3170,3170,3170,0
20240827,154200,14679575,3170,3170,3170,3170,0
20240827,154100,14679575,3170,3170,3170,3170,0
20240827,154000,14679575,3170,3170,3170,3170,0
20240827,153900,14679575,3170,3170,3170,3170,0
20240827,153800,14679575,3170,3170,3170,3170,0
20240827,153700,14679575,3170,3170,3170,3170,0
20240827,153600,14679575,3170,3170,3170,3170,0
20240827,153500,14679575,3170,3170,3170,3170,0
20240827,153400,14679575,3170,3170,3170,3170,1562
20240827,153300,14679575,3170,3170,3170,3170,0
20240827,153200,14679575,3170,3170,3170,3170,0
20240827,153100,14679575,3170,3170,3170,3170,0
20240827,153000,14679575,3170,3170,3170,3170,1562
20240827,152900,9728035,3170,3170,3170,3170,0
20240827,152800,9728035,3170,3170,3170,3170,0
20240827,152700,9728035,3170,3170,3170,3170,0
20240827,152600,9728035,3170,3170,3170,3170,0
20240827,152500,9728035,3170,3170,3170,3170,0
20240827,152400,9728035,3170,3170,3170,3170,0
20240827,152300,9728035,3170,3170,3170,3170,0
20240827,152200,9728035,3170,3170,3170,3170,0
20240827,152100,9728035,3170,3170,3170,3170,0
20240827,152000,9728035,3170,3170,3170,3170,0
20240827,151900,9728035,3170,3170,3170,3170,0
20240827,151800,9728035,3170,3170,3170,3170,0
20240827,151700,9728035,3170,3165,3170,3165,6
20240827,151600,9709040,3170,3170,3170,3170,0
20240827,151500,9709040,3170,3170,3170,3170,0
20240827,151400,9709040,3170,3170,3170,3170,0
20240827,151300,9709040,3170,3170,3170,3170,0
20240827,151200,9709040,3170,3170,3170,3170,0
20240827,151100,9709040,3170,3170,3170,3170,0
20240827,151000,9709040,3170,3170,3170,3170,0
20240827,150900,9709040,3170,3170,3170,3170,10
20240827,150800,9677340,3170,3170,3170,3170,0
20240827,150700,9677340,3170,3170,3170,3170,0
20240827,150600,9677340,3170,3170,3170,3170,0
20240827,150500,9677340,3170,3170,3170,3170,0
20240827,150400,9677340,3170,3170,3170,3170,1
20240827,150300,9674170,3170,3170,3170,3170,0
20240827,150200,9674170,3170,3170,3170,3170,0
20240827,150100,9674170,3170,3170,3170,3170,0
20240827,150000,9674170,3170,3170,3170,3170,0
20240827,145900,9674170,3170,3170,3170,3170,0
20240827,145800,9674170,3170,3170,3170,3170,0
20240827,145700,9674170,3170,3170,3170,3170,0
20240827,145600,9674170,3170,3170,3170,3170,0
20240827,145500,9674170,3170,3170,3170,3170,0
20240827,145400,9674170,3170,3170,3170,3170,0
20240827,145300,9674170,3170,3170,3170,3170,0
20240827,145200,9674170,3170,3170,3170,3170,0
20240827,145100,9674170,3170,3170,3170,3170,0
20240827,145000,9674170,3170,3170,3170,3170,10
20240827,144900,9642470,3170,3170,3170,3170,0
20240827,144800,9642470,3170,3170,3170,3170,2
20240827,144700,9636130,3170,3170,3170,3170,0
20240827,144600,9636130,3170,3170,3170,3170,0
20240827,144500,9636130,3170,3170,3170,3170,0
20240827,144400,9636130,3170,3170,3170,3170,0
20240827,144300,9636130,3170,3170,3170,3170,0
20240827,144200,9636130,3170,3170,3170,3170,0
20240827,144100,9636130,3170,3170,3170,3170,0
20240827,144000,9636130,3170,3170,3170,3170,0
20240827,143900,9636130,3170,3170,3170,3170,0
20240827,143800,9636130,3170,3170,3170,3170,0
20240827,143700,9636130,3170,3170,3170,3170,0
20240827,143600,9636130,3170,3170,3170,3170,0
20240827,143500,9636130,3170,3170,3170,3170,0
20240827,143400,9636130,3170,3170,3170,3170,0
20240827,143300,9636130,3170,3170,3170,3170,0
20240827,143200,9636130,3170,3170,3170,3170,0
20240827,143100,9636130,3170,3170,3170,3170,0
20240827,143000,9636130,3170,3170,3170,3170,0
20240827,142900,9636130,3170,3170,3170,3170,0
20240827,142800,9636130,3170,3170,3170,3170,0
20240827,142700,9636130,3170,3170,3170,3170,27
20240827,142600,9550540,3170,3170,3170,3170,0
20240827,142500,9550540,3170,3170,3170,3170,0
20240827,142400,9550540,3170,3170,3170,3170,0
20240827,142300,9550540,3170,3170,3170,3170,0
20240827,142200,9550540,3170,3170,3170,3170,0
20240827,142100,9550540,3170,3170,3170,3170,0
20240827,142000,9550540,3170,3170,3170,3170,0
20240827,141900,9550540,3170,3170,3170,3170,0
20240827,141800,9550540,3170,3170,3170,3170,1
20240827,141700,9547370,3165,3165,3165,3165,50
20240827,141600,9389120,3165,3165,3165,3165,0
20240827,141500,9389120,3165,3165,3165,3165,0
20240827,141400,9389120,3165,3165,3165,3165,0
20240827,141300,9389120,3165,3165,3165,3165,0
20240827,141200,9389120,3165,3165,3165,3165,0
20240827,141100,9389120,3165,3165,3165,3165,0
20240827,141000,9389120,3165,3165,3165,3165,0
20240827,140900,9389120,3165,3165,3165,3165,0
20240827,140800,9389120,3165,3165,3165,3165,100
20240827,140700,9072620,3165,3165,3165,3165,0
20240827,140600,9072620,3165,3165,3165,3165,500
20240827,140500,7490120,3165,3165,3165,3165,28
20240827,140400,7401500,3170,3170,3170,3170,0
20240827,140300,7401500,3170,3170,3170,3170,0
20240827,140200,7401500,3170,3170,3170,3170,0
20240827,140100,7401500,3170,3170,3170,3170,0
20240827,140000,7401500,3170,3170,3170,3170,0
20240827,135900,7401500,3170,3170,3170,3170,0
20240827,135800,7401500,3170,3170,3170,3170,0
20240827,135700,7401500,3170,3170,3170,3170,0
20240827,135600,7401500,3170,3170,3170,3170,0
20240827,135500,7401500,3170,3170,3170,3170,0
20240827,135400,7401500,3170,3170,3170,3170,0
20240827,135300,7401500,3170,3170,3170,3170,0
20240827,135200,7401500,3170,3170,3170,3170,0
20240827,135100,7401500,3170,3170,3170,3170,0
20240827,135000,7401500,3170,3170,3170,3170,160
20240827,134900,6894300,3170,3170,3170,3170,0
20240827,134800,6894300,3170,3170,3170,3170,0
20240827,134700,6894300,3170,3170,3170,3170,0
20240827,134600,6894300,3170,3170,3170,3170,0
20240827,134500,6894300,3170,3170,3170,3170,0
20240827,134400,6894300,3170,3170,3170,3170,0
20240827,134300,6894300,3170,3170,3170,3170,0
20240827,134200,6894300,3170,3170,3170,3170,0
20240827,134100,6894300,3170,3170,3170,3170,0
20240827,134000,6894300,3170,3170,3170,3170,0
20240827,133900,6894300,3170,3170,3170,3170,0
20240827,133800,6894300,3170,3170,3170,3170,0
20240827,133700,6894300,3170,3170,3170,3170,0
20240827,133600,6894300,3170,3170,3170,3170,0
20240827,133500,6894300,3170,3170,3170,3170,0
20240827,133400,6894300,3170,3170,3170,3170,0
20240827,133300,6894300,3170,3170,3170,3170,0
20240827,133200,6894300,3170,3170,3170,3170,0
20240827,133100,6894300,3170,3170,3170,3170,0
20240827,133000,6894300,3170,3170,3170,3170,0
20240827,132900,6894300,3170,3170,3170,3170,0
20240827,132800,6894300,3170,3170,3170,3170,0
20240827,132700,6894300,3170,3170,3170,3170,0
20240827,132600,6894300,3170,3170,3170,3170,0
20240827,132500,6894300,3170,3170,3170,3170,0
20240827,132400,6894300,3170,3170,3170,3170,2
20240827,132300,6887960,3170,3170,3170,3170,0
20240827,132200,6887960,3170,3170,3170,3170,9
20240827,132100,6859430,3165,3165,3165,3165,0
20240827,132000,6859430,3165,3165,3165,3165,0
20240827,131900,6859430,3165,3165,3165,3165,0
20240827,131800,6859430,3165,3165,3165,3165,0
20240827,131700,6859430,3165,3165,3165,3165,0
20240827,131600,6859430,3165,3165,3165,3165,0
20240827,131500,6859430,3165,3165,3165,3165,1
20240827,131400,6856265,3170,3170,3170,3170,0
20240827,131300,6856265,3170,3170,3170,3170,0
20240827,131200,6856265,3170,3170,3170,3170,0
20240827,131100,6856265,3170,3170,3170,3170,0
20240827,131000,6856265,3170,3170,3170,3170,0
20240827,130900,6856265,3170,3170,3170,3170,0
20240827,130800,6856265,3170,3170,3170,3170,0
20240827,130700,6856265,3170,3170,3170,3170,0
20240827,130600,6856265,3170,3170,3170,3170,0
20240827,130500,6856265,3170,3170,3170,3170,31
20240827,130400,6757995,3170,3170,3170,3170,0
20240827,130300,6757995,3170,3170,3170,3170,0
20240827,130200,6757995,3170,3170,3170,3170,0
20240827,130100,6757995,3170,3170,3170,3170,0
20240827,130000,6757995,3170,3170,3170,3170,0
20240827,125900,6757995,3170,3170,3170,3170,0
20240827,125800,6757995,3170,3170,3170,3170,0
20240827,125700,6757995,3170,3170,3170,3170,0
20240827,125600,6757995,3170,3170,3170,3170,0
20240827,125500,6757995,3170,3170,3170,3170,0
20240827,125400,6757995,3170,3170,3170,3170,0
20240827,125300,6757995,3170,3170,3170,3170,0
20240827,125200,6757995,3170,3170,3170,3170,0
20240827,125100,6757995,3170,3170,3170,3170,0
20240827,125000,6757995,3170,3170,3170,3170,0
20240827,124900,6757995,3170,3170,3170,3170,0
20240827,124800,6757995,3170,3170,3170,3170,0
20240827,124700,6757995,3170,3170,3170,3170,0
20240827,124600,6757995,3170,3170,3170,3170,200
20240827,124500,6123995,3170,3170,3170,3170,0
20240827,124400,6123995,3170,3170,3170,3170,0
20240827,124300,6123995,3170,3170,3170,3170,0
20240827,124200,6123995,3170,3170,3170,3170,0
20240827,124100,6123995,3170,3170,3170,3170,74
20240827,124000,5889415,3175,3175,3175,3175,0
20240827,123900,5889415,3175,3175,3175,3175,0
20240827,123800,5889415,3175,3175,3175,3175,0
20240827,123700,5889415,3175,3175,3175,3175,0
20240827,123600,5889415,3175,3175,3175,3175,0
20240827,123500,5889415,3175,3175,3175,3175,0
20240827,123400,5889415,3175,3175,3175,3175,0
20240827,123300,5889415,3175,3175,3175,3175,0
20240827,123200,5889415,3175,3175,3175,3175,0
20240827,123100,5889415,3175,3175,3175,3175,0
20240827,123000,5889415,3175,3175,3175,3175,0
20240827,122900,5889415,3175,3175,3175,3175,0
20240827,122800,5889415,3175,3175,3175,3175,0
20240827,122700,5889415,3175,3175,3175,3175,0
20240827,122600,5889415,3175,3175,3175,3175,0
20240827,122500,5889415,3175,3175,3175,3175,133
20240827,122400,5467140,3175,3175,3175,3175,0
20240827,122300,5467140,3175,3175,3175,3175,0
20240827,122200,5467140,3175,3175,3175,3175,0
20240827,122100,5467140,3175,3175,3175,3175,0
20240827,122000,5467140,3175,3175,3175,3175,0
20240827,121900,5467140,3175,3175,3175,3175,0
20240827,121800,5467140,3175,3175,3175,3175,100
20240827,121700,5149640,3170,3170,3170,3170,0
20240827,121600,5149640,3170,3170,3170,3170,0
20240827,121500,5149640,3170,3170,3170,3170,36
20240827,121400,5035520,3170,3170,3170,3170,1
20240827,121300,5032350,3175,3175,3175,3175,0
20240827,121200,5032350,3175,3175,3175,3175,0
20240827,121100,5032350,3175,3175,3175,3175,0
20240827,121000,5032350,3175,3175,3175,3175,0
20240827,120900,5032350,3175,3175,3175,3175,0
20240827,120800,5032350,3175,3175,3175,3175,0
20240827,120700,5032350,3175,3175,3175,3175,0
20240827,120600,5032350,3175,3175,3175,3175,0
20240827,120500,5032350,3175,3175,3175,3175,0
20240827,120400,5032350,3175,3175,3175,3175,0
20240827,120300,5032350,3175,3175,3175,3175,0
20240827,120200,5032350,3175,3175,3175,3175,0
20240827,120100,5032350,3175,3175,3175,3175,0
20240827,120000,5032350,3175,3175,3175,3175,0
20240827,115900,5032350,3175,3175,3175,3175,0
20240827,115800,5032350,3175,3175,3175,3175,0
20240827,115700,5032350,3175,3175,3175,3175,0
20240827,115600,5032350,3175,3175,3175,3175,0
20240827,115500,5032350,3175,3175,3175,3175,0
20240827,115400,5032350,3175,3175,3175,3175,0
20240827,115300,5032350,3175,3175,3175,3175,0
20240827,115200,5032350,3175,3175,3175,3175,0
20240827,115100,5032350,3175,3175,3175,3175,0
20240827,115000,5032350,3175,3175,3175,3175,0
20240827,114900,5032350,3175,3175,3175,3175,0
20240827,114800,5032350,3175,3175,3175,3175,0
20240827,114700,5032350,3175,3175,3175,3175,0
20240827,114600,5032350,3175,3175,3175,3175,0
20240827,114500,5032350,3175,3175,3175,3175,0
20240827,114400,5032350,3175,3175,3175,3175,0
20240827,114300,5032350,3175,3170,3175,3170,24
20240827,114200,4956155,3175,3175,3175,3175,0
20240827,114100,4956155,3175,3175,3175,3175,0
20240827,114000,4956155,3175,3175,3175,3175,0
20240827,113900,4956155,3175,3175,3175,3175,0
20240827,113800,4956155,3175,3165,3175,3165,631
20240827,113700,2956770,3165,3165,3165,3165,0
20240827,113600,2956770,3165,3165,3165,3165,0
20240827,113500,2956770,3165,3165,3165,3165,0
20240827,113400,2956770,3165,3165,3165,3165,3
20240827,113300,2947275,3160,3160,3160,3160,0
20240827,113200,2947275,3160,3160,3160,3160,0
20240827,113100,2947275,3160,3160,3160,3160,0
20240827,113000,2947275,3160,3160,3160,3160,0
20240827,112900,2947275,3160,3160,3160,3160,0
20240827,112800,2947275,3160,3160,3160,3160,0
20240827,112700,2947275,3160,3160,3160,3160,24
20240827,112600,2871435,3170,3170,3170,3170,0
20240827,112500,2871435,3170,3170,3170,3170,0
20240827,112400,2871435,3170,3170,3170,3170,0
20240827,112300,2871435,3170,3170,3170,3170,0
20240827,112200,2871435,3170,3170,3170,3170,0
20240827,112100,2871435,3170,3170,3170,3170,0
20240827,112000,2871435,3170,3170,3170,3170,0
20240827,111900,2871435,3170,3170,3170,3170,0
20240827,111800,2871435,3170,3170,3170,3170,0
20240827,111700,2871435,3170,3170,3170,3170,0
20240827,111600,2871435,3170,3170,3170,3170,2
20240827,111500,2865095,3160,3160,3160,3160,0
20240827,111400,2865095,3160,3160,3160,3160,0
20240827,111300,2865095,3160,3160,3160,3160,0
20240827,111200,2865095,3160,3160,3160,3160,0
20240827,111100,2865095,3160,3160,3160,3160,0
20240827,111000,2865095,3160,3160,3160,3160,0
20240827,110900,2865095,3160,3160,3160,3160,0
20240827,110800,2865095,3160,3165,3165,3160,34
20240827,110700,2757610,3160,3160,3160,3160,0
20240827,110600,2757610,3160,3160,3160,3160,0
20240827,110500,2757610,3160,3160,3160,3160,0
20240827,110400,2757610,3160,3160,3160,3160,0
20240827,110300,2757610,3160,3160,3160,3160,0
20240827,110200,2757610,3160,3160,3160,3160,0
20240827,110100,2757610,3160,3160,3160,3160,0
20240827,110000,2757610,3160,3160,3160,3160,0
20240827,105900,2757610,3160,3160,3160,3160,0
20240827,105800,2757610,3160,3160,3160,3160,0
20240827,105700,2757610,3160,3160,3160,3160,0
20240827,105600,2757610,3160,3160,3160,3160,0
20240827,105500,2757610,3160,3160,3160,3160,0
20240827,105400,2757610,3160,3160,3160,3160,0
20240827,105300,2757610,3160,3160,3160,3160,0
20240827,105200,2757610,3160,3160,3160,3160,110
20240827,105100,2410010,3165,3165,3165,3165,0
20240827,105000,2410010,3165,3165,3165,3165,0
20240827,104900,2410010,3165,3165,3165,3165,0
20240827,104800,2410010,3165,3165,3165,3165,0
20240827,104700,2410010,3165,3165,3165,3165,0
20240827,104600,2410010,3165,3165,3165,3165,107
20240827,104500,2071355,3170,3170,3170,3170,1
20240827,104400,2068185,3165,3165,3165,3165,0
20240827,104300,2068185,3165,3165,3165,3165,0
20240827,104200,2068185,3165,3165,3165,3165,0
20240827,104100,2068185,3165,3165,3165,3165,0
20240827,104000,2068185,3165,3165,3165,3165,50
20240827,103900,1909935,3165,3165,3165,3165,0
20240827,103800,1909935,3165,3165,3165,3165,0
20240827,103700,1909935,3165,3165,3165,3165,142
20240827,103600,1460505,3170,3170,3170,3170,0
20240827,103500,1460505,3170,3170,3170,3170,0
20240827,103400,1460505,3170,3170,3170,3170,0
20240827,103300,1460505,3170,3170,3170,3170,0
20240827,103200,1460505,3170,3170,3170,3170,0
20240827,103100,1460505,3170,3170,3170,3170,0
20240827,103000,1460505,3170,3170,3170,3170,0
20240827,102900,1460505,3170,3170,3170,3170,0
20240827,102800,1460505,3170,3170,3170,3170,2
20240827,102700,1454165,3170,3170,3170,3170,0
20240827,102600,1454165,3170,3170,3170,3170,23
20240827,102500,1381255,3170,3170,3170,3170,0
20240827,102400,1381255,3170,3170,3170,3170,0
20240827,102300,1381255,3170,3170,3170,3170,0
20240827,102200,1381255,3170,3170,3170,3170,0
20240827,102100,1381255,3170,3170,3170,3170,0
20240827,102000,1381255,3170,3170,3170,3170,0
20240827,101900,1381255,3170,3170,3170,3170,0
20240827,101800,1381255,3170,3170,3170,3170,0
20240827,101700,1381255,3170,3170,3170,3170,3
20240827,101600,1371745,3175,3175,3175,3175,0
20240827,101500,1371745,3175,3175,3175,3175,0
20240827,101400,1371745,3175,3175,3175,3175,0
20240827,101300,1371745,3175,3175,3175,3175,0
20240827,101200,1371745,3175,3175,3175,3175,0
20240827,101100,1371745,3175,3175,3175,3175,0
20240827,101000,1371745,3175,3175,3175,3175,0
20240827,100900,1371745,3175,3175,3175,3175,0
20240827,100800,1371745,3175,3175,3175,3175,0
20240827,100700,1371745,3175,3175,3175,3175,0
20240827,100600,1371745,3175,3175,3175,3175,0
20240827,100500,1371745,3175,3175,3175,3175,1
20240827,100400,1368570,3175,3175,3175,3175,0
20240827,100300,1368570,3175,3175,3175,3175,0
20240827,100200,1368570,3175,3175,3175,3175,1
20240827,100100,1365395,3165,3165,3165,3165,0
20240827,100000,1365395,3165,3165,3165,3165,0
20240827,095900,1365395,3165,3165,3165,3165,0
20240827,095800,1365395,3165,3165,3165,3165,0
20240827,095700,1365395,3165,3165,3165,3165,0
20240827,095600,1365395,3165,3165,3165,3165,0
20240827,095500,1365395,3165,3165,3165,3165,50
20240827,095400,1207145,3170,3170,3170,3170,0
20240827,095300,1207145,3170,3170,3170,3170,0
20240827,095200,1207145,3170,3170,3170,3170,0
20240827,095100,1207145,3170,3170,3170,3170,0
20240827,095000,1207145,3170,3170,3170,3170,0
20240827,094900,1207145,3170,3170,3170,3170,2
20240827,094800,1200805,3165,3165,3165,3165,0
20240827,094700,1200805,3165,3165,3165,3165,0
20240827,094600,1200805,3165,3165,3165,3165,0
20240827,094500,1200805,3165,3165,3165,3165,0
20240827,094400,1200805,3165,3165,3165,3165,0
20240827,094300,1200805,3165,3165,3165,3165,0
20240827,094200,1200805,3165,3165,3165,3165,0
20240827,094100,1200805,3165,3170,3170,3165,21
20240827,094000,1134335,3170,3170,3170,3170,0
20240827,093900,1134335,3170,3170,3170,3170,10
20240827,093800,1102635,3170,3170,3170,3170,0
20240827,093700,1102635,3170,3170,3170,3170,3
20240827,093600,1093125,3170,3170,3170,3170,5
20240827,093500,1077275,3170,3170,3170,3170,0
20240827,093400,1077275,3170,3170,3170,3170,3
20240827,093300,1067765,3175,3175,3175,3175,0
20240827,093200,1067765,3175,3175,3175,3175,0
20240827,093100,1067765,3175,3175,3180,3175,3
20240827,093000,1058235,3180,3175,3180,3175,4
20240827,092900,1045520,3175,3175,3175,3175,1
20240827,092800,1042345,3165,3165,3165,3165,30
20240827,092700,947395,3165,3165,3165,3165,0
20240827,092600,947395,3165,3165,3165,3165,0
20240827,092500,947395,3165,3165,3165,3165,0
20240827,092400,947395,3165,3165,3165,3165,0
20240827,092300,947395,3165,3165,3165,3165,1
20240827,092200,944230,3165,3165,3165,3165,0
20240827,092100,944230,3165,3165,3165,3165,6
20240827,092000,925240,3165,3165,3165,3165,0
20240827,091900,925240,3165,3165,3165,3165,1
20240827,091800,922075,3165,3165,3165,3165,0
20240827,091700,922075,3165,3165,3165,3165,0
20240827,091600,922075,3165,3165,3165,3165,62
20240827,091500,725845,3165,3165,3165,3165,3
20240827,091400,716350,3165,3165,3165,3165,0
20240827,091300,716350,3165,3165,3165,3165,0
20240827,091200,716350,3165,3165,3165,3165,10
20240827,091100,684700,3170,3170,3170,3170,0
20240827,091000,684700,3170,3170,3170,3170,100
20240827,090900,367700,3180,3180,3180,3180,0
20240827,090800,367700,3180,3180,3180,3180,0
20240827,090700,367700,3180,3180,3180,3180,0
20240827,090600,367700,3180,3180,3180,3180,0
20240827,090500,367700,3180,3180,3180,3180,0
20240827,090400,367700,3180,3170,3180,3170,53
20240827,090300,199680,3170,3170,3170,3170,0
20240827,090200,199680,3170,3170,3170,3170,0
20240827,090100,199680,3170,3170,3170,3170,0
20240827,090000,199680,3170,3170,3170,3165,63