KissMeData/002320/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,183600,268179820,19640,19640,19640,19640,742
20240827,183500,268179820,19640,19640,19640,19640,0
20240827,183400,268179820,19640,19640,19640,19640,0
20240827,183300,268179820,19640,19640,19640,19640,0
20240827,183200,268179820,19640,19640,19640,19640,0
20240827,183100,268179820,19640,19640,19640,19640,0
20240827,183000,268179820,19640,19640,19640,19640,0
20240827,182900,268179820,19640,19640,19640,19640,0
20240827,182800,268179820,19640,19640,19640,19640,0
20240827,182700,268179820,19640,19640,19640,19640,0
20240827,182600,268179820,19640,19640,19640,19640,0
20240827,182500,268179820,19640,19640,19640,19640,0
20240827,182400,268179820,19640,19640,19640,19640,0
20240827,182300,268179820,19640,19640,19640,19640,0
20240827,182200,268179820,19640,19640,19640,19640,0
20240827,182100,268179820,19640,19640,19640,19640,0
20240827,182000,268179820,19640,19640,19640,19640,0
20240827,181900,268179820,19640,19640,19640,19640,0
20240827,181800,268179820,19640,19640,19640,19640,0
20240827,181700,268179820,19640,19640,19640,19640,0
20240827,181600,268179820,19640,19640,19640,19640,0
20240827,181500,268179820,19640,19640,19640,19640,0
20240827,181400,268179820,19640,19640,19640,19640,0
20240827,181300,268179820,19640,19640,19640,19640,0
20240827,181200,268179820,19640,19640,19640,19640,0
20240827,181100,268179820,19640,19640,19640,19640,0
20240827,181000,268179820,19640,19640,19640,19640,0
20240827,180900,268179820,19640,19640,19640,19640,0
20240827,180800,268179820,19640,19640,19640,19640,0
20240827,180700,268179820,19640,19640,19640,19640,0
20240827,180600,268179820,19640,19640,19640,19640,742
20240827,180500,268179820,19640,19640,19640,19640,0
20240827,180400,268179820,19640,19640,19640,19640,0
20240827,180300,268179820,19640,19640,19640,19640,0
20240827,180200,268179820,19640,19640,19640,19640,0
20240827,180100,268179820,19640,19640,19640,19640,0
20240827,180000,268179820,19640,19640,19640,19640,0
20240827,175900,268179820,19640,19640,19640,19640,0
20240827,175800,268179820,19640,19640,19640,19640,0
20240827,175700,268179820,19640,19640,19640,19640,0
20240827,175600,268179820,19640,19640,19640,19640,0
20240827,175500,268179820,19640,19640,19640,19640,0
20240827,175400,268179820,19640,19640,19640,19640,0
20240827,175300,268179820,19640,19640,19640,19640,0
20240827,175200,268179820,19640,19640,19640,19640,0
20240827,175100,268179820,19640,19640,19640,19640,0
20240827,175000,268179820,19640,19640,19640,19640,0
20240827,174900,268179820,19640,19640,19640,19640,0
20240827,174800,268179820,19640,19640,19640,19640,0
20240827,174700,268179820,19640,19640,19640,19640,0
20240827,174600,268179820,19640,19640,19640,19640,0
20240827,174500,268179820,19640,19640,19640,19640,0
20240827,174400,268179820,19640,19640,19640,19640,0
20240827,174300,268179820,19640,19640,19640,19640,0
20240827,174200,268179820,19640,19640,19640,19640,0
20240827,174100,268179820,19640,19640,19640,19640,0
20240827,174000,268179820,19640,19640,19640,19640,0
20240827,173900,268179820,19640,19640,19640,19640,0
20240827,173800,268179820,19640,19640,19640,19640,0
20240827,173700,268179820,19640,19640,19640,19640,0
20240827,173600,268179820,19640,19640,19640,19640,742
20240827,173500,268179820,19640,19640,19640,19640,0
20240827,173400,268179820,19640,19640,19640,19640,0
20240827,173300,268179820,19640,19640,19640,19640,0
20240827,173200,268179820,19640,19640,19640,19640,0
20240827,173100,268179820,19640,19640,19640,19640,0
20240827,173000,268179820,19640,19640,19640,19640,0
20240827,172900,268179820,19640,19640,19640,19640,0
20240827,172800,268179820,19640,19640,19640,19640,0
20240827,172700,268179820,19640,19640,19640,19640,0
20240827,172600,268179820,19640,19640,19640,19640,0
20240827,172500,268179820,19640,19640,19640,19640,0
20240827,172400,268179820,19640,19640,19640,19640,0
20240827,172300,268179820,19640,19640,19640,19640,0
20240827,172200,268179820,19640,19640,19640,19640,0
20240827,172100,268179820,19640,19640,19640,19640,0
20240827,172000,268179820,19640,19640,19640,19640,0
20240827,171900,268179820,19640,19640,19640,19640,0
20240827,171800,268179820,19640,19640,19640,19640,0
20240827,171700,268179820,19640,19640,19640,19640,0
20240827,171600,268179820,19640,19640,19640,19640,0
20240827,171500,268179820,19640,19640,19640,19640,0
20240827,171400,268179820,19640,19640,19640,19640,0
20240827,171300,268179820,19640,19640,19640,19640,0
20240827,171200,268179820,19640,19640,19640,19640,0
20240827,171100,268179820,19640,19640,19640,19640,0
20240827,171000,268179820,19640,19640,19640,19640,0
20240827,170900,268179820,19640,19640,19640,19640,0
20240827,170800,268179820,19640,19640,19640,19640,0
20240827,170700,268179820,19640,19640,19640,19640,0
20240827,170600,268179820,19640,19640,19640,19640,742
20240827,170500,268179820,19640,19640,19640,19640,0
20240827,170400,268179820,19640,19640,19640,19640,0
20240827,170300,268179820,19640,19640,19640,19640,0
20240827,170200,268179820,19640,19640,19640,19640,0
20240827,170100,268179820,19640,19640,19640,19640,0
20240827,170000,268179820,19640,19640,19640,19640,0
20240827,165900,268179820,19640,19640,19640,19640,0
20240827,165800,268179820,19640,19640,19640,19640,0
20240827,165700,268179820,19640,19640,19640,19640,0
20240827,165600,268179820,19640,19640,19640,19640,0
20240827,165500,268179820,19640,19640,19640,19640,0
20240827,165400,268179820,19640,19640,19640,19640,0
20240827,165300,268179820,19640,19640,19640,19640,0
20240827,165200,268179820,19640,19640,19640,19640,0
20240827,165100,268179820,19640,19640,19640,19640,0
20240827,165000,268179820,19640,19640,19640,19640,0
20240827,164900,268179820,19640,19640,19640,19640,0
20240827,164800,268179820,19640,19640,19640,19640,0
20240827,164700,268179820,19640,19640,19640,19640,0
20240827,164600,268179820,19640,19640,19640,19640,0
20240827,164500,268179820,19640,19640,19640,19640,0
20240827,164400,268179820,19640,19640,19640,19640,0
20240827,164300,268179820,19640,19640,19640,19640,0
20240827,164200,268179820,19640,19640,19640,19640,0
20240827,164100,268179820,19640,19640,19640,19640,0
20240827,164000,268179820,19640,19640,19640,19640,0
20240827,163900,268179820,19640,19640,19640,19640,0
20240827,163800,268179820,19640,19640,19640,19640,0
20240827,163700,268179820,19640,19640,19640,19640,0
20240827,163600,268179820,19640,19640,19640,19640,742
20240827,163500,268179820,19640,19640,19640,19640,0
20240827,163400,268179820,19640,19640,19640,19640,0
20240827,163300,268179820,19640,19640,19640,19640,0
20240827,163200,268179820,19640,19640,19640,19640,0
20240827,163100,268179820,19640,19640,19640,19640,0
20240827,163000,268179820,19640,19640,19640,19640,0
20240827,162900,268179820,19640,19640,19640,19640,0
20240827,162800,268179820,19640,19640,19640,19640,0
20240827,162700,268179820,19640,19640,19640,19640,0
20240827,162600,268179820,19640,19640,19640,19640,0
20240827,162500,268179820,19640,19640,19640,19640,0
20240827,162400,268179820,19640,19640,19640,19640,0
20240827,162300,268179820,19640,19640,19640,19640,0
20240827,162200,268179820,19640,19640,19640,19640,0
20240827,162100,268179820,19640,19640,19640,19640,0
20240827,162000,268179820,19640,19640,19640,19640,0
20240827,161900,268179820,19640,19640,19640,19640,0
20240827,161800,268179820,19640,19640,19640,19640,0
20240827,161700,268179820,19640,19640,19640,19640,0
20240827,161600,268179820,19640,19640,19640,19640,0
20240827,161500,268179820,19640,19640,19640,19640,0
20240827,161400,268179820,19640,19640,19640,19640,0
20240827,161300,268179820,19640,19640,19640,19640,0
20240827,161200,268179820,19640,19640,19640,19640,0
20240827,161100,268179820,19640,19640,19640,19640,0
20240827,161000,268179820,19640,19640,19640,19640,0
20240827,160900,268179820,19640,19640,19640,19640,0
20240827,160800,268179820,19640,19640,19640,19640,0
20240827,160700,268179820,19640,19640,19640,19640,0
20240827,160600,268179820,19640,19640,19640,19640,742
20240827,160500,268179820,19640,19640,19640,19640,0
20240827,160400,268179820,19640,19640,19640,19640,0
20240827,160300,268179820,19640,19640,19640,19640,0
20240827,160200,268179820,19640,19640,19640,19640,0
20240827,160100,268179820,19640,19640,19640,19640,0
20240827,160000,268179820,19640,19640,19640,19640,0
20240827,155900,268179820,19640,19640,19640,19640,0
20240827,155800,268179820,19640,19640,19640,19640,0
20240827,155700,268179820,19640,19640,19640,19640,0
20240827,155600,268179820,19640,19640,19640,19640,0
20240827,155500,268179820,19640,19640,19640,19640,0
20240827,155400,268179820,19640,19640,19640,19640,0
20240827,155300,268179820,19640,19640,19640,19640,0
20240827,155200,268179820,19640,19640,19640,19640,0
20240827,155100,268179820,19640,19640,19640,19640,0
20240827,155000,268179820,19640,19640,19640,19640,0
20240827,154900,268179820,19640,19640,19640,19640,0
20240827,154800,268179820,19640,19640,19640,19640,0
20240827,154700,268179820,19640,19640,19640,19640,0
20240827,154600,268179820,19640,19640,19640,19640,0
20240827,154500,268179820,19640,19640,19640,19640,0
20240827,154400,268179820,19640,19640,19640,19640,0
20240827,154300,268179820,19640,19640,19640,19640,0
20240827,154200,268179820,19640,19640,19640,19640,0
20240827,154100,268179820,19640,19640,19640,19640,0
20240827,154000,268179820,19640,19640,19640,19640,0
20240827,153900,268179820,19640,19640,19640,19640,0
20240827,153800,268179820,19640,19640,19640,19640,0
20240827,153700,268179820,19640,19640,19640,19640,0
20240827,153600,268179820,19640,19640,19640,19640,742
20240827,153500,268179820,19640,19640,19640,19640,0
20240827,153400,268179820,19640,19640,19640,19640,0
20240827,153300,268179820,19640,19640,19640,19640,0
20240827,153200,268179820,19640,19640,19640,19640,0
20240827,153100,268179820,19640,19640,19640,19640,0
20240827,153000,268179820,19640,19640,19640,19640,742
20240827,152900,253606940,19650,19650,19650,19650,0
20240827,152800,253606940,19650,19650,19650,19650,0
20240827,152700,253606940,19650,19650,19650,19650,0
20240827,152600,253606940,19650,19650,19650,19650,0
20240827,152500,253606940,19650,19650,19650,19650,0
20240827,152400,253606940,19650,19650,19650,19650,0
20240827,152300,253606940,19650,19650,19650,19650,0
20240827,152200,253606940,19650,19650,19650,19650,0
20240827,152100,253606940,19650,19650,19650,19650,0
20240827,152000,253606940,19650,19650,19650,19650,0
20240827,151900,253606940,19650,19640,19650,19640,54
20240827,151800,252546360,19650,19640,19650,19640,25
20240827,151700,252055320,19650,19650,19650,19650,39
20240827,151600,251288970,19650,19650,19650,19640,34
20240827,151500,250621070,19650,19650,19650,19650,15
20240827,151400,250326320,19650,19650,19650,19650,0
20240827,151300,250326320,19650,19650,19650,19650,0
20240827,151200,250326320,19650,19650,19650,19650,1
20240827,151100,250306670,19640,19640,19640,19640,42
20240827,151000,249481790,19640,19660,19660,19640,112
20240827,150900,247279890,19660,19660,19660,19660,0
20240827,150800,247279890,19660,19660,19660,19660,1
20240827,150700,247260230,19670,19670,19670,19670,5
20240827,150600,247161880,19670,19660,19670,19660,11
20240827,150500,246945520,19670,19670,19670,19670,1
20240827,150400,246925850,19660,19660,19660,19660,1
20240827,150300,246906190,19670,19670,19670,19670,0
20240827,150200,246906190,19670,19660,19670,19660,2
20240827,150100,246866860,19670,19670,19670,19670,0
20240827,150000,246866860,19670,19660,19670,19660,8
20240827,145900,246709570,19660,19660,19660,19660,0
20240827,145800,246709570,19660,19660,19660,19660,0
20240827,145700,246709570,19660,19660,19660,19660,18
20240827,145600,246355690,19660,19660,19660,19660,1
20240827,145500,246336030,19650,19650,19650,19650,1
20240827,145400,246316380,19640,19640,19640,19640,0
20240827,145300,246316380,19640,19640,19640,19640,2
20240827,145200,246277100,19660,19660,19660,19660,0
20240827,145100,246277100,19660,19660,19660,19660,0
20240827,145000,246277100,19660,19660,19660,19660,0
20240827,144900,246277100,19660,19660,19660,19660,0
20240827,144800,246277100,19660,19660,19660,19660,5
20240827,144700,246178800,19660,19660,19660,19660,0
20240827,144600,246178800,19660,19660,19660,19660,0
20240827,144500,246178800,19660,19660,19660,19660,0
20240827,144400,246178800,19660,19660,19660,19660,1
20240827,144300,246159140,19650,19650,19650,19650,0
20240827,144200,246159140,19650,19680,19680,19650,6
20240827,144100,246041150,19680,19680,19680,19680,0
20240827,144000,246041150,19680,19680,19680,19680,0
20240827,143900,246041150,19680,19680,19680,19680,0
20240827,143800,246041150,19680,19680,19680,19680,10
20240827,143700,245844350,19680,19680,19680,19680,0
20240827,143600,245844350,19680,19680,19680,19680,0
20240827,143500,245844350,19680,19690,19690,19680,666
20240827,143400,232735620,19700,19700,19700,19700,41
20240827,143300,231927920,19690,19690,19690,19690,0
20240827,143200,231927920,19690,19690,19690,19690,15
20240827,143100,231632570,19690,19690,19690,19690,6
20240827,143000,231514430,19700,19700,19700,19700,0
20240827,142900,231514430,19700,19700,19700,19700,0
20240827,142800,231514430,19700,19700,19700,19700,0
20240827,142700,231514430,19700,19700,19700,19700,0
20240827,142600,231514430,19700,19700,19700,19700,0
20240827,142500,231514430,19700,19700,19700,19700,0
20240827,142400,231514430,19700,19700,19700,19700,6
20240827,142300,231396230,19680,19680,19680,19680,21
20240827,142200,230982950,19680,19680,19680,19680,20
20240827,142100,230589350,19700,19700,19700,19700,3
20240827,142000,230530250,19680,19680,19680,19680,0
20240827,141900,230530250,19680,19680,19680,19680,1
20240827,141800,230510570,19680,19680,19680,19680,1
20240827,141700,230490890,19710,19690,19710,19690,16
20240827,141600,230175590,19690,19680,19690,19680,2
20240827,141500,230136220,19670,19670,19670,19670,1
20240827,141400,230116550,19700,19700,19700,19700,0
20240827,141300,230116550,19700,19700,19700,19700,0
20240827,141200,230116550,19700,19700,19700,19700,0
20240827,141100,230116550,19700,19700,19700,19700,0
20240827,141000,230116550,19700,19700,19700,19700,500
20240827,140900,220266550,19700,19700,19700,19700,0
20240827,140800,220266550,19700,19700,19700,19700,0
20240827,140700,220266550,19700,19650,19700,19650,209
20240827,140600,216158500,19650,19650,19650,19650,0
20240827,140500,216158500,19650,19650,19650,19650,0
20240827,140400,216158500,19650,19650,19650,19650,0
20240827,140300,216158500,19650,19650,19650,19650,5
20240827,140200,216060250,19660,19660,19660,19660,0
20240827,140100,216060250,19660,19660,19660,19660,0
20240827,140000,216060250,19660,19660,19660,19660,0
20240827,135900,216060250,19660,19660,19660,19660,0
20240827,135800,216060250,19660,19660,19660,19660,50
20240827,135700,215077250,19660,19660,19660,19660,0
20240827,135600,215077250,19660,19660,19660,19660,0
20240827,135500,215077250,19660,19660,19660,19660,1
20240827,135400,215057590,19660,19660,19660,19660,140
20240827,135300,212305190,19660,19660,19660,19660,2
20240827,135200,212265870,19660,19660,19660,19660,0
20240827,135100,212265870,19660,19660,19660,19660,2
20240827,135000,212226550,19660,19660,19660,19660,28
20240827,134900,211676070,19660,19660,19660,19660,0
20240827,134800,211676070,19660,19660,19660,19660,1
20240827,134700,211656410,19660,19660,19660,19660,11
20240827,134600,211440150,19660,19660,19660,19660,0
20240827,134500,211440150,19660,19660,19660,19660,10
20240827,134400,211243550,19660,19660,19660,19660,25
20240827,134300,210752050,19660,19660,19660,19660,0
20240827,134200,210752050,19660,19660,19660,19660,0
20240827,134100,210752050,19660,19660,19660,19660,0
20240827,134000,210752050,19660,19650,19660,19650,17
20240827,133900,210417870,19640,19640,19640,19640,5
20240827,133800,210319670,19640,19640,19640,19640,0
20240827,133700,210319670,19640,19650,19650,19640,17
20240827,133600,209985660,19660,19660,19660,19660,1
20240827,133500,209966000,19650,19650,19650,19650,0
20240827,133400,209966000,19650,19650,19650,19650,0
20240827,133300,209966000,19650,19650,19650,19650,17
20240827,133200,209631950,19650,19650,19650,19650,0
20240827,133100,209631950,19650,19650,19650,19650,300
20240827,133000,203736950,19660,19660,19660,19660,10
20240827,132900,203540350,19660,19660,19660,19660,0
20240827,132800,203540350,19660,19660,19660,19660,0
20240827,132700,203540350,19660,19660,19660,19660,0
20240827,132600,203540350,19660,19660,19660,19660,0
20240827,132500,203540350,19660,19660,19660,19660,0
20240827,132400,203540350,19660,19660,19660,19660,1
20240827,132300,203520690,19660,19660,19660,19660,53
20240827,132200,202478710,19680,19650,19680,19650,98
20240827,132100,200550840,19640,19640,19640,19640,89
20240827,132000,198802880,19640,19640,19640,19640,15
20240827,131900,198508280,19640,19640,19640,19640,0
20240827,131800,198508280,19640,19640,19640,19640,0
20240827,131700,198508280,19640,19640,19640,19640,15
20240827,131600,198213680,19630,19630,19630,19630,4
20240827,131500,198135160,19630,19620,19630,19620,98
20240827,131400,196211440,19630,19630,19630,19630,0
20240827,131300,196211440,19630,19630,19630,19630,0
20240827,131200,196211440,19630,19630,19630,19630,0
20240827,131100,196211440,19630,19630,19630,19630,0
20240827,131000,196211440,19630,19630,19630,19630,0
20240827,130900,196211440,19630,19630,19630,19630,0
20240827,130800,196211440,19630,19630,19630,19630,20
20240827,130700,195818840,19630,19630,19630,19630,0
20240827,130600,195818840,19630,19630,19630,19630,7
20240827,130500,195681430,19630,19630,19630,19630,0
20240827,130400,195681430,19630,19630,19630,19630,0
20240827,130300,195681430,19630,19630,19630,19630,0
20240827,130200,195681430,19630,19630,19630,19630,10
20240827,130100,195485130,19620,19620,19620,19620,0
20240827,130000,195485130,19620,19620,19620,19620,1
20240827,125900,195465510,19620,19620,19620,19620,0
20240827,125800,195465510,19620,19620,19620,19620,1
20240827,125700,195445890,19620,19620,19620,19620,0
20240827,125600,195445890,19620,19620,19620,19620,10
20240827,125500,195249690,19610,19610,19610,19610,0
20240827,125400,195249690,19610,19610,19610,19610,11
20240827,125300,195033980,19600,19600,19600,19600,0
20240827,125200,195033980,19600,19600,19600,19600,2
20240827,125100,194994780,19610,19610,19610,19610,1
20240827,125000,194975170,19610,19610,19610,19610,0
20240827,124900,194975170,19610,19610,19610,19610,0
20240827,124800,194975170,19610,19610,19610,19610,1
20240827,124700,194955560,19590,19570,19590,19570,2
20240827,124600,194916400,19590,19580,19590,19580,2
20240827,124500,194877230,19570,19570,19570,19570,0
20240827,124400,194877230,19570,19570,19570,19570,1
20240827,124300,194857660,19560,19560,19560,19560,0
20240827,124200,194857660,19560,19560,19560,19560,0
20240827,124100,194857660,19560,19560,19560,19560,1
20240827,124000,194838100,19560,19560,19560,19560,0
20240827,123900,194838100,19560,19560,19560,19560,12
20240827,123800,194603380,19560,19620,19620,19560,16
20240827,123700,194289520,19550,19550,19550,19550,1
20240827,123600,194269970,19550,19550,19550,19550,4
20240827,123500,194191770,19550,19550,19550,19550,7
20240827,123400,194054920,19550,19560,19560,19540,279
20240827,123300,188600120,19560,19610,19610,19560,814
20240827,123200,172656630,19620,19600,19620,19600,18
20240827,123100,172303630,19600,19600,19600,19600,2
20240827,123000,172264430,19600,19580,19600,19580,3
20240827,122900,172205650,19590,19590,19590,19590,1
20240827,122800,172186060,19590,19590,19590,19590,0
20240827,122700,172186060,19590,19590,19590,19590,0
20240827,122600,172186060,19590,19590,19590,19590,0
20240827,122500,172186060,19590,19590,19590,19590,0
20240827,122400,172186060,19590,19590,19590,19590,1
20240827,122300,172166470,19580,19570,19580,19570,22
20240827,122200,171735720,19580,19570,19580,19570,90
20240827,122100,169973700,19580,19580,19580,19580,0
20240827,122000,169973700,19580,19580,19580,19580,0
20240827,121900,169973700,19580,19580,19580,19580,24
20240827,121800,169503780,19580,19580,19580,19580,0
20240827,121700,169503780,19580,19580,19580,19580,0
20240827,121600,169503780,19580,19580,19580,19580,0
20240827,121500,169503780,19580,19580,19580,19580,0
20240827,121400,169503780,19580,19580,19580,19580,0
20240827,121300,169503780,19580,19580,19580,19580,0
20240827,121200,169503780,19580,19580,19580,19580,0
20240827,121100,169503780,19580,19580,19580,19580,1
20240827,121000,169484200,19580,19580,19580,19580,0
20240827,120900,169484200,19580,19580,19580,19580,25
20240827,120800,168994700,19580,19580,19580,19580,16
20240827,120700,168681420,19580,19580,19580,19580,0
20240827,120600,168681420,19580,19580,19580,19580,11
20240827,120500,168466040,19570,19570,19570,19570,0
20240827,120400,168466040,19570,19560,19570,19560,41
20240827,120300,167663720,19570,19570,19570,19570,0
20240827,120200,167663720,19570,19570,19570,19570,0
20240827,120100,167663720,19570,19570,19570,19570,0
20240827,120000,167663720,19570,19560,19570,19560,133
20240827,115900,165061670,19560,19550,19560,19550,199
20240827,115800,161170710,19550,19550,19550,19550,30
20240827,115700,160584210,19530,19530,19530,19530,0
20240827,115600,160584210,19530,19530,19530,19530,0
20240827,115500,160584210,19530,19530,19530,19530,1
20240827,115400,160564680,19550,19550,19550,19550,56
20240827,115300,159469880,19530,19530,19530,19530,0
20240827,115200,159469880,19530,19530,19530,19530,0
20240827,115100,159469880,19530,19530,19530,19530,20
20240827,115000,159079280,19540,19540,19540,19540,0
20240827,114900,159079280,19540,19540,19540,19540,20
20240827,114800,158688480,19530,19530,19530,19530,53
20240827,114700,157653390,19530,19530,19530,19530,0
20240827,114600,157653390,19530,19530,19530,19530,0
20240827,114500,157653390,19530,19530,19530,19530,0
20240827,114400,157653390,19530,19520,19530,19520,152
20240827,114300,154686200,19520,19520,19520,19520,0
20240827,114200,154686200,19520,19520,19520,19520,0
20240827,114100,154686200,19520,19520,19520,19520,11
20240827,114000,154471480,19520,19520,19520,19520,0
20240827,113900,154471480,19520,19520,19520,19520,0
20240827,113800,154471480,19520,19520,19520,19520,0
20240827,113700,154471480,19520,19520,19520,19520,1
20240827,113600,154451960,19520,19520,19520,19520,5
20240827,113500,154354360,19520,19520,19520,19520,0
20240827,113400,154354360,19520,19520,19520,19520,0
20240827,113300,154354360,19520,19520,19520,19520,0
20240827,113200,154354360,19520,19520,19520,19520,0
20240827,113100,154354360,19520,19520,19520,19520,0
20240827,113000,154354360,19520,19520,19520,19520,0
20240827,112900,154354360,19520,19520,19520,19520,0
20240827,112800,154354360,19520,19520,19520,19520,1
20240827,112700,154334840,19510,19510,19510,19510,0
20240827,112600,154334840,19510,19510,19510,19510,10
20240827,112500,154139740,19520,19520,19520,19520,2
20240827,112400,154100700,19530,19530,19530,19530,0
20240827,112300,154100700,19530,19520,19530,19520,19
20240827,112200,153729640,19520,19520,19520,19520,1
20240827,112100,153710120,19520,19520,19520,19520,2
20240827,112000,153671080,19530,19520,19530,19520,30
20240827,111900,153085190,19520,19520,19520,19520,0
20240827,111800,153085190,19520,19520,19520,19520,0
20240827,111700,153085190,19520,19520,19520,19520,4
20240827,111600,153007110,19520,19520,19520,19520,2
20240827,111500,152968070,19500,19500,19500,19500,0
20240827,111400,152968070,19500,19490,19500,19490,111
20240827,111300,150803590,19490,19490,19490,19490,22
20240827,111200,150374810,19490,19490,19490,19490,15
20240827,111100,150082460,19500,19500,19500,19500,1
20240827,111000,150062960,19490,19490,19490,19490,0
20240827,110900,150062960,19490,19490,19490,19490,2
20240827,110800,150023980,19490,19490,19490,19490,57
20240827,110700,148913050,19500,19500,19500,19500,0
20240827,110600,148913050,19500,19500,19510,19500,12
20240827,110500,148679040,19510,19510,19510,19510,10
20240827,110400,148483940,19510,19510,19510,19510,0
20240827,110300,148483940,19510,19510,19510,19510,20
20240827,110200,148093740,19510,19510,19510,19510,0
20240827,110100,148093740,19510,19510,19510,19510,0
20240827,110000,148093740,19510,19510,19510,19510,0
20240827,105900,148093740,19510,19510,19510,19510,0
20240827,105800,148093740,19510,19510,19510,19510,1
20240827,105700,148074230,19510,19510,19510,19510,0
20240827,105600,148074230,19510,19510,19510,19510,0
20240827,105500,148074230,19510,19490,19510,19490,2
20240827,105400,148035230,19520,19520,19520,19520,0
20240827,105300,148035230,19520,19510,19520,19510,2
20240827,105200,147996200,19510,19510,19510,19510,0
20240827,105100,147996200,19510,19510,19510,19510,4
20240827,105000,147918160,19510,19510,19510,19510,0
20240827,104900,147918160,19510,19500,19510,19500,54
20240827,104800,146865150,19500,19500,19500,19500,0
20240827,104700,146865150,19500,19500,19500,19500,4
20240827,104600,146787150,19490,19490,19490,19490,140
20240827,104500,144058550,19490,19490,19490,19490,0
20240827,104400,144058550,19490,19490,19490,19490,18
20240827,104300,143707730,19490,19490,19490,19490,1
20240827,104200,143688240,19500,19500,19500,19500,0
20240827,104100,143688240,19500,19500,19500,19500,1
20240827,104000,143668740,19490,19490,19490,19490,0
20240827,103900,143668740,19490,19490,19490,19490,3
20240827,103800,143610270,19490,19490,19490,19490,0
20240827,103700,143610270,19490,19490,19490,19490,0
20240827,103600,143610270,19490,19490,19490,19490,0
20240827,103500,143610270,19490,19490,19490,19490,17
20240827,103400,143278940,19500,19500,19500,19500,0
20240827,103300,143278940,19500,19500,19500,19500,0
20240827,103200,143278940,19500,19500,19500,19500,0
20240827,103100,143278940,19500,19500,19500,19500,0
20240827,103000,143278940,19500,19500,19500,19500,0
20240827,102900,143278940,19500,19500,19500,19500,0
20240827,102800,143278940,19500,19500,19500,19500,0
20240827,102700,143278940,19500,19500,19500,19500,0
20240827,102600,143278940,19500,19500,19500,19500,1
20240827,102500,143259440,19490,19490,19490,19490,5
20240827,102400,143161990,19490,19490,19490,19490,2
20240827,102300,143123010,19480,19480,19480,19480,7
20240827,102200,142986650,19480,19470,19480,19470,21
20240827,102100,142577620,19500,19500,19500,19500,0
20240827,102000,142577620,19500,19500,19500,19500,0
20240827,101900,142577620,19500,19480,19500,19480,21
20240827,101800,142168400,19480,19480,19480,19480,0
20240827,101700,142168400,19480,19480,19480,19480,0
20240827,101600,142168400,19480,19480,19480,19480,0
20240827,101500,142168400,19480,19480,19480,19480,0
20240827,101400,142168400,19480,19480,19480,19480,1
20240827,101300,142148920,19480,19480,19480,19480,0
20240827,101200,142148920,19480,19480,19480,19480,0
20240827,101100,142148920,19480,19480,19480,19480,1
20240827,101000,142129440,19450,19450,19450,19450,1
20240827,100900,142109990,19450,19450,19450,19450,0
20240827,100800,142109990,19450,19450,19450,19450,3
20240827,100700,142051640,19450,19420,19450,19420,651
20240827,100600,129406910,19410,19410,19410,19410,0
20240827,100500,129406910,19410,19440,19440,19410,514
20240827,100400,119416380,19450,19500,19500,19450,2305
20240827,100300,74539670,19500,19500,19500,19500,0
20240827,100200,74539670,19500,19500,19500,19500,0
20240827,100100,74539670,19500,19500,19500,19500,1
20240827,100000,74520170,19500,19530,19530,19500,348
20240827,095900,67726320,19540,19540,19540,19540,0
20240827,095800,67726320,19540,19540,19540,19540,1
20240827,095700,67706780,19540,19550,19550,19540,215
20240827,095600,63505580,19550,19550,19550,19550,0
20240827,095500,63505580,19550,19550,19550,19550,1
20240827,095400,63486030,19550,19550,19550,19550,0
20240827,095300,63486030,19550,19550,19550,19550,0
20240827,095200,63486030,19550,19550,19550,19550,0
20240827,095100,63486030,19550,19550,19550,19550,0
20240827,095000,63486030,19550,19550,19550,19550,0
20240827,094900,63486030,19550,19550,19550,19550,18
20240827,094800,63134130,19550,19550,19550,19550,0
20240827,094700,63134130,19550,19550,19550,19550,0
20240827,094600,63134130,19550,19550,19550,19550,0
20240827,094500,63134130,19550,19550,19550,19550,1
20240827,094400,63114580,19540,19540,19540,19540,66
20240827,094300,61824940,19550,19550,19550,19550,0
20240827,094200,61824940,19550,19550,19550,19550,0
20240827,094100,61824940,19550,19550,19550,19550,15
20240827,094000,61531690,19550,19540,19550,19540,27
20240827,093900,61004040,19540,19540,19540,19540,21
20240827,093800,60593700,19530,19530,19530,19530,0
20240827,093700,60593700,19530,19530,19530,19530,0
20240827,093600,60593700,19530,19520,19530,19520,205
20240827,093500,56590100,19530,19520,19530,19520,7
20240827,093400,56453450,19520,19530,19570,19520,25
20240827,093300,55964630,19500,19500,19500,19500,4
20240827,093200,55886630,19500,19490,19500,19490,12
20240827,093100,55652720,19490,19490,19490,19460,10
20240827,093000,55458040,19480,19480,19480,19480,11
20240827,092900,55243760,19470,19470,19470,19470,0
20240827,092800,55243760,19470,19450,19470,19450,310
20240827,092700,49211120,19460,19460,19460,19460,39
20240827,092600,48452180,19450,19450,19450,19450,0
20240827,092500,48452180,19450,19450,19450,19450,0
20240827,092400,48452180,19450,19450,19450,19450,0
20240827,092300,48452180,19450,19450,19450,19450,0
20240827,092200,48452180,19450,19470,19490,19450,803
20240827,092100,32825030,19550,19570,19570,19550,424
20240827,092000,24533810,19580,19550,19580,19550,217
20240827,091900,20285130,19540,19490,19540,19490,23
20240827,091800,19836680,19470,19480,19480,19470,13
20240827,091700,19583530,19480,19480,19480,19470,31
20240827,091600,18979910,19460,19460,19460,19460,0
20240827,091500,18979910,19460,19460,19460,19460,0
20240827,091400,18979910,19460,19460,19460,19460,50
20240827,091300,18006910,19460,19460,19460,19460,11
20240827,091200,17792850,19570,19570,19570,19570,0
20240827,091100,17792850,19570,19450,19570,19450,264
20240827,091000,12657690,19450,19450,19450,19450,0
20240827,090900,12657690,19450,19460,19460,19450,8
20240827,090800,12502040,19460,19460,19460,19460,5
20240827,090700,12404740,19440,19510,19510,19440,210
20240827,090600,8319360,19510,19510,19510,19510,0
20240827,090500,8319360,19510,19510,19510,19510,300
20240827,090400,2466360,19510,19540,19540,19510,11
20240827,090300,2251620,19560,19560,19560,19560,0
20240827,090200,2251620,19560,19560,19560,19560,0
20240827,090100,2251620,19560,19560,19560,19560,37
20240827,090000,1527900,19590,19590,19590,19560,78