KissMeData/080010/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,195000,17655500,5280,5280,5280,5280,566
20240826,194900,17655500,5280,5280,5280,5280,0
20240826,194800,17655500,5280,5280,5280,5280,0
20240826,194700,17655500,5280,5280,5280,5280,0
20240826,194600,17655500,5280,5280,5280,5280,0
20240826,194500,17655500,5280,5280,5280,5280,0
20240826,194400,17655500,5280,5280,5280,5280,0
20240826,194300,17655500,5280,5280,5280,5280,0
20240826,194200,17655500,5280,5280,5280,5280,0
20240826,194100,17655500,5280,5280,5280,5280,0
20240826,194000,17655500,5280,5280,5280,5280,0
20240826,193900,17655500,5280,5280,5280,5280,0
20240826,193800,17655500,5280,5280,5280,5280,0
20240826,193700,17655500,5280,5280,5280,5280,0
20240826,193600,17655500,5280,5280,5280,5280,0
20240826,193500,17655500,5280,5280,5280,5280,0
20240826,193400,17655500,5280,5280,5280,5280,0
20240826,193300,17655500,5280,5280,5280,5280,0
20240826,193200,17655500,5280,5280,5280,5280,0
20240826,193100,17655500,5280,5280,5280,5280,0
20240826,193000,17655500,5280,5280,5280,5280,0
20240826,192900,17655500,5280,5280,5280,5280,0
20240826,192800,17655500,5280,5280,5280,5280,0
20240826,192700,17655500,5280,5280,5280,5280,0
20240826,192600,17655500,5280,5280,5280,5280,0
20240826,192500,17655500,5280,5280,5280,5280,0
20240826,192400,17655500,5280,5280,5280,5280,0
20240826,192300,17655500,5280,5280,5280,5280,0
20240826,192200,17655500,5280,5280,5280,5280,0
20240826,192100,17655500,5280,5280,5280,5280,0
20240826,192000,17655500,5280,5280,5280,5280,566
20240826,191900,17655500,5280,5280,5280,5280,0
20240826,191800,17655500,5280,5280,5280,5280,0
20240826,191700,17655500,5280,5280,5280,5280,0
20240826,191600,17655500,5280,5280,5280,5280,0
20240826,191500,17655500,5280,5280,5280,5280,0
20240826,191400,17655500,5280,5280,5280,5280,0
20240826,191300,17655500,5280,5280,5280,5280,0
20240826,191200,17655500,5280,5280,5280,5280,0
20240826,191100,17655500,5280,5280,5280,5280,0
20240826,191000,17655500,5280,5280,5280,5280,0
20240826,190900,17655500,5280,5280,5280,5280,0
20240826,190800,17655500,5280,5280,5280,5280,0
20240826,190700,17655500,5280,5280,5280,5280,0
20240826,190600,17655500,5280,5280,5280,5280,0
20240826,190500,17655500,5280,5280,5280,5280,0
20240826,190400,17655500,5280,5280,5280,5280,0
20240826,190300,17655500,5280,5280,5280,5280,0
20240826,190200,17655500,5280,5280,5280,5280,0
20240826,190100,17655500,5280,5280,5280,5280,0
20240826,190000,17655500,5280,5280,5280,5280,0
20240826,185900,17655500,5280,5280,5280,5280,0
20240826,185800,17655500,5280,5280,5280,5280,0
20240826,185700,17655500,5280,5280,5280,5280,0
20240826,185600,17655500,5280,5280,5280,5280,0
20240826,185500,17655500,5280,5280,5280,5280,0
20240826,185400,17655500,5280,5280,5280,5280,0
20240826,185300,17655500,5280,5280,5280,5280,0
20240826,185200,17655500,5280,5280,5280,5280,0
20240826,185100,17655500,5280,5280,5280,5280,0
20240826,185000,17655500,5280,5280,5280,5280,566
20240826,184900,17655500,5280,5280,5280,5280,0
20240826,184800,17655500,5280,5280,5280,5280,0
20240826,184700,17655500,5280,5280,5280,5280,0
20240826,184600,17655500,5280,5280,5280,5280,0
20240826,184500,17655500,5280,5280,5280,5280,0
20240826,184400,17655500,5280,5280,5280,5280,0
20240826,184300,17655500,5280,5280,5280,5280,0
20240826,184200,17655500,5280,5280,5280,5280,0
20240826,184100,17655500,5280,5280,5280,5280,0
20240826,184000,17655500,5280,5280,5280,5280,0
20240826,183900,17655500,5280,5280,5280,5280,0
20240826,183800,17655500,5280,5280,5280,5280,0
20240826,183700,17655500,5280,5280,5280,5280,0
20240826,183600,17655500,5280,5280,5280,5280,0
20240826,183500,17655500,5280,5280,5280,5280,0
20240826,183400,17655500,5280,5280,5280,5280,0
20240826,183300,17655500,5280,5280,5280,5280,0
20240826,183200,17655500,5280,5280,5280,5280,0
20240826,183100,17655500,5280,5280,5280,5280,0
20240826,183000,17655500,5280,5280,5280,5280,0
20240826,182900,17655500,5280,5280,5280,5280,0
20240826,182800,17655500,5280,5280,5280,5280,0
20240826,182700,17655500,5280,5280,5280,5280,0
20240826,182600,17655500,5280,5280,5280,5280,0
20240826,182500,17655500,5280,5280,5280,5280,0
20240826,182400,17655500,5280,5280,5280,5280,0
20240826,182300,17655500,5280,5280,5280,5280,0
20240826,182200,17655500,5280,5280,5280,5280,0
20240826,182100,17655500,5280,5280,5280,5280,0
20240826,182000,17655500,5280,5280,5280,5280,566
20240826,181900,17655500,5280,5280,5280,5280,0
20240826,181800,17655500,5280,5280,5280,5280,0
20240826,181700,17655500,5280,5280,5280,5280,0
20240826,181600,17655500,5280,5280,5280,5280,0
20240826,181500,17655500,5280,5280,5280,5280,0
20240826,181400,17655500,5280,5280,5280,5280,0
20240826,181300,17655500,5280,5280,5280,5280,0
20240826,181200,17655500,5280,5280,5280,5280,0
20240826,181100,17655500,5280,5280,5280,5280,0
20240826,181000,17655500,5280,5280,5280,5280,0
20240826,180900,17655500,5280,5280,5280,5280,0
20240826,180800,17655500,5280,5280,5280,5280,0
20240826,180700,17655500,5280,5280,5280,5280,0
20240826,180600,17655500,5280,5280,5280,5280,0
20240826,180500,17655500,5280,5280,5280,5280,0
20240826,180400,17655500,5280,5280,5280,5280,0
20240826,180300,17655500,5280,5280,5280,5280,0
20240826,180200,17655500,5280,5280,5280,5280,0
20240826,180100,17655500,5280,5280,5280,5280,0
20240826,180000,17655500,5280,5280,5280,5280,0
20240826,175900,17655500,5280,5280,5280,5280,0
20240826,175800,17655500,5280,5280,5280,5280,0
20240826,175700,17655500,5280,5280,5280,5280,0
20240826,175600,17655500,5280,5280,5280,5280,0
20240826,175500,17655500,5280,5280,5280,5280,0
20240826,175400,17655500,5280,5280,5280,5280,0
20240826,175300,17655500,5280,5280,5280,5280,0
20240826,175200,17655500,5280,5280,5280,5280,0
20240826,175100,17655500,5280,5280,5280,5280,0
20240826,175000,17655500,5280,5280,5280,5280,566
20240826,174900,17655500,5280,5280,5280,5280,0
20240826,174800,17655500,5280,5280,5280,5280,0
20240826,174700,17655500,5280,5280,5280,5280,0
20240826,174600,17655500,5280,5280,5280,5280,0
20240826,174500,17655500,5280,5280,5280,5280,0
20240826,174400,17655500,5280,5280,5280,5280,0
20240826,174300,17655500,5280,5280,5280,5280,0
20240826,174200,17655500,5280,5280,5280,5280,0
20240826,174100,17655500,5280,5280,5280,5280,0
20240826,174000,17655500,5280,5280,5280,5280,0
20240826,173900,17655500,5280,5280,5280,5280,0
20240826,173800,17655500,5280,5280,5280,5280,0
20240826,173700,17655500,5280,5280,5280,5280,0
20240826,173600,17655500,5280,5280,5280,5280,0
20240826,173500,17655500,5280,5280,5280,5280,0
20240826,173400,17655500,5280,5280,5280,5280,0
20240826,173300,17655500,5280,5280,5280,5280,0
20240826,173200,17655500,5280,5280,5280,5280,0
20240826,173100,17655500,5280,5280,5280,5280,0
20240826,173000,17655500,5280,5280,5280,5280,0
20240826,172900,17655500,5280,5280,5280,5280,0
20240826,172800,17655500,5280,5280,5280,5280,0
20240826,172700,17655500,5280,5280,5280,5280,0
20240826,172600,17655500,5280,5280,5280,5280,0
20240826,172500,17655500,5280,5280,5280,5280,0
20240826,172400,17655500,5280,5280,5280,5280,0
20240826,172300,17655500,5280,5280,5280,5280,0
20240826,172200,17655500,5280,5280,5280,5280,0
20240826,172100,17655500,5280,5280,5280,5280,0
20240826,172000,17655500,5280,5280,5280,5280,566
20240826,171900,17655500,5280,5280,5280,5280,0
20240826,171800,17655500,5280,5280,5280,5280,0
20240826,171700,17655500,5280,5280,5280,5280,0
20240826,171600,17655500,5280,5280,5280,5280,0
20240826,171500,17655500,5280,5280,5280,5280,0
20240826,171400,17655500,5280,5280,5280,5280,0
20240826,171300,17655500,5280,5280,5280,5280,0
20240826,171200,17655500,5280,5280,5280,5280,0
20240826,171100,17655500,5280,5280,5280,5280,0
20240826,171000,17655500,5280,5280,5280,5280,0
20240826,170900,17655500,5280,5280,5280,5280,0
20240826,170800,17655500,5280,5280,5280,5280,0
20240826,170700,17655500,5280,5280,5280,5280,0
20240826,170600,17655500,5280,5280,5280,5280,0
20240826,170500,17655500,5280,5280,5280,5280,0
20240826,170400,17655500,5280,5280,5280,5280,0
20240826,170300,17655500,5280,5280,5280,5280,0
20240826,170200,17655500,5280,5280,5280,5280,0
20240826,170100,17655500,5280,5280,5280,5280,0
20240826,170000,17655500,5280,5280,5280,5280,0
20240826,165900,17655500,5280,5280,5280,5280,0
20240826,165800,17655500,5280,5280,5280,5280,0
20240826,165700,17655500,5280,5280,5280,5280,0
20240826,165600,17655500,5280,5280,5280,5280,0
20240826,165500,17655500,5280,5280,5280,5280,0
20240826,165400,17655500,5280,5280,5280,5280,0
20240826,165300,17655500,5280,5280,5280,5280,0
20240826,165200,17655500,5280,5280,5280,5280,0
20240826,165100,17655500,5280,5280,5280,5280,0
20240826,165000,17655500,5280,5280,5280,5280,566
20240826,164900,17655500,5280,5280,5280,5280,0
20240826,164800,17655500,5280,5280,5280,5280,0
20240826,164700,17655500,5280,5280,5280,5280,0
20240826,164600,17655500,5280,5280,5280,5280,0
20240826,164500,17655500,5280,5280,5280,5280,0
20240826,164400,17655500,5280,5280,5280,5280,0
20240826,164300,17655500,5280,5280,5280,5280,0
20240826,164200,17655500,5280,5280,5280,5280,0
20240826,164100,17655500,5280,5280,5280,5280,0
20240826,164000,17655500,5280,5280,5280,5280,0
20240826,163900,17655500,5280,5280,5280,5280,0
20240826,163800,17655500,5280,5280,5280,5280,0
20240826,163700,17655500,5280,5280,5280,5280,0
20240826,163600,17655500,5280,5280,5280,5280,0
20240826,163500,17655500,5280,5280,5280,5280,0
20240826,163400,17655500,5280,5280,5280,5280,0
20240826,163300,17655500,5280,5280,5280,5280,0
20240826,163200,17655500,5280,5280,5280,5280,0
20240826,163100,17655500,5280,5280,5280,5280,0
20240826,163000,17655500,5280,5280,5280,5280,0
20240826,162900,17655500,5280,5280,5280,5280,0
20240826,162800,17655500,5280,5280,5280,5280,0
20240826,162700,17655500,5280,5280,5280,5280,0
20240826,162600,17655500,5280,5280,5280,5280,0
20240826,162500,17655500,5280,5280,5280,5280,0
20240826,162400,17655500,5280,5280,5280,5280,0
20240826,162300,17655500,5280,5280,5280,5280,0
20240826,162200,17655500,5280,5280,5280,5280,0
20240826,162100,17655500,5280,5280,5280,5280,0
20240826,162000,17655500,5280,5280,5280,5280,566
20240826,161900,17655500,5280,5280,5280,5280,0
20240826,161800,17655500,5280,5280,5280,5280,0
20240826,161700,17655500,5280,5280,5280,5280,0
20240826,161600,17655500,5280,5280,5280,5280,0
20240826,161500,17655500,5280,5280,5280,5280,0
20240826,161400,17655500,5280,5280,5280,5280,0
20240826,161300,17655500,5280,5280,5280,5280,0
20240826,161200,17655500,5280,5280,5280,5280,0
20240826,161100,17655500,5280,5280,5280,5280,0
20240826,161000,17655500,5280,5280,5280,5280,0
20240826,160900,17655500,5280,5280,5280,5280,0
20240826,160800,17655500,5280,5280,5280,5280,0
20240826,160700,17655500,5280,5280,5280,5280,0
20240826,160600,17655500,5280,5280,5280,5280,0
20240826,160500,17655500,5280,5280,5280,5280,0
20240826,160400,17655500,5280,5280,5280,5280,0
20240826,160300,17655500,5280,5280,5280,5280,0
20240826,160200,17655500,5280,5280,5280,5280,0
20240826,160100,17655500,5280,5280,5280,5280,0
20240826,160000,17655500,5280,5280,5280,5280,0
20240826,155900,17655500,5280,5280,5280,5280,0
20240826,155800,17655500,5280,5280,5280,5280,0
20240826,155700,17655500,5280,5280,5280,5280,0
20240826,155600,17655500,5280,5280,5280,5280,0
20240826,155500,17655500,5280,5280,5280,5280,0
20240826,155400,17655500,5280,5280,5280,5280,0
20240826,155300,17655500,5280,5280,5280,5280,0
20240826,155200,17655500,5280,5280,5280,5280,0
20240826,155100,17655500,5280,5280,5280,5280,0
20240826,155000,17655500,5280,5280,5280,5280,566
20240826,154900,17655500,5280,5280,5280,5280,0
20240826,154800,17655500,5280,5280,5280,5280,0
20240826,154700,17655500,5280,5280,5280,5280,0
20240826,154600,17655500,5280,5280,5280,5280,0
20240826,154500,17655500,5280,5280,5280,5280,0
20240826,154400,17655500,5280,5280,5280,5280,0
20240826,154300,17655500,5280,5280,5280,5280,0
20240826,154200,17655500,5280,5280,5280,5280,0
20240826,154100,17655500,5280,5280,5280,5280,0
20240826,154000,17655500,5280,5280,5280,5280,0
20240826,153900,17655500,5280,5280,5280,5280,0
20240826,153800,17655500,5280,5280,5280,5280,0
20240826,153700,17655500,5280,5280,5280,5280,0
20240826,153600,17655500,5280,5280,5280,5280,0
20240826,153500,17655500,5280,5280,5280,5280,0
20240826,153400,17655500,5280,5280,5280,5280,0
20240826,153300,17655500,5280,5280,5280,5280,0
20240826,153200,17655500,5280,5280,5280,5280,0
20240826,153100,17655500,5280,5280,5280,5280,0
20240826,153000,17655500,5280,5280,5280,5280,566
20240826,152900,14667020,5270,5270,5270,5270,0
20240826,152800,14667020,5270,5270,5270,5270,0
20240826,152700,14667020,5270,5270,5270,5270,0
20240826,152600,14667020,5270,5270,5270,5270,0
20240826,152500,14667020,5270,5270,5270,5270,0
20240826,152400,14667020,5270,5270,5270,5270,0
20240826,152300,14667020,5270,5270,5270,5270,0
20240826,152200,14667020,5270,5270,5270,5270,0
20240826,152100,14667020,5270,5270,5270,5270,0
20240826,152000,14667020,5270,5270,5270,5270,0
20240826,151900,14667020,5270,5270,5270,5270,5
20240826,151800,14640670,5270,5270,5270,5270,0
20240826,151700,14640670,5270,5270,5270,5270,0
20240826,151600,14640670,5270,5270,5270,5270,0
20240826,151500,14640670,5270,5270,5270,5270,0
20240826,151400,14640670,5270,5270,5270,5270,0
20240826,151300,14640670,5270,5270,5270,5270,3
20240826,151200,14624860,5290,5290,5290,5290,0
20240826,151100,14624860,5290,5290,5290,5290,0
20240826,151000,14624860,5290,5290,5290,5290,0
20240826,150900,14624860,5290,5290,5290,5290,0
20240826,150800,14624860,5290,5290,5290,5290,0
20240826,150700,14624860,5290,5290,5290,5290,0
20240826,150600,14624860,5290,5290,5290,5290,0
20240826,150500,14624860,5290,5290,5290,5290,0
20240826,150400,14624860,5290,5290,5290,5290,0
20240826,150300,14624860,5290,5290,5290,5290,0
20240826,150200,14624860,5290,5290,5290,5290,0
20240826,150100,14624860,5290,5290,5290,5290,0
20240826,150000,14624860,5290,5290,5290,5290,0
20240826,145900,14624860,5290,5290,5290,5290,0
20240826,145800,14624860,5290,5290,5290,5290,0
20240826,145700,14624860,5290,5290,5290,5290,0
20240826,145600,14624860,5290,5290,5290,5290,0
20240826,145500,14624860,5290,5290,5290,5290,0
20240826,145400,14624860,5290,5290,5290,5290,0
20240826,145300,14624860,5290,5290,5290,5290,0
20240826,145200,14624860,5290,5290,5290,5290,0
20240826,145100,14624860,5290,5290,5290,5290,0
20240826,145000,14624860,5290,5290,5290,5290,0
20240826,144900,14624860,5290,5290,5290,5290,0
20240826,144800,14624860,5290,5290,5290,5290,0
20240826,144700,14624860,5290,5290,5290,5290,0
20240826,144600,14624860,5290,5260,5290,5260,203
20240826,144500,13557020,5260,5260,5260,5260,0
20240826,144400,13557020,5260,5260,5260,5260,0
20240826,144300,13557020,5260,5260,5260,5260,0
20240826,144200,13557020,5260,5260,5260,5260,0
20240826,144100,13557020,5260,5260,5260,5260,0
20240826,144000,13557020,5260,5260,5260,5260,0
20240826,143900,13557020,5260,5260,5260,5260,0
20240826,143800,13557020,5260,5260,5260,5260,0
20240826,143700,13557020,5260,5260,5260,5260,48
20240826,143600,13304540,5260,5260,5260,5260,0
20240826,143500,13304540,5260,5260,5260,5260,0
20240826,143400,13304540,5260,5260,5260,5260,0
20240826,143300,13304540,5260,5260,5260,5260,0
20240826,143200,13304540,5260,5260,5260,5260,0
20240826,143100,13304540,5260,5260,5260,5260,0
20240826,143000,13304540,5260,5260,5260,5260,0
20240826,142900,13304540,5260,5260,5260,5260,0
20240826,142800,13304540,5260,5260,5260,5260,0
20240826,142700,13304540,5260,5260,5260,5260,49
20240826,142600,13046800,5260,5260,5260,5260,0
20240826,142500,13046800,5260,5260,5260,5260,0
20240826,142400,13046800,5260,5260,5260,5260,0
20240826,142300,13046800,5260,5260,5260,5260,0
20240826,142200,13046800,5260,5260,5260,5260,170
20240826,142100,12152600,5260,5260,5260,5260,0
20240826,142000,12152600,5260,5260,5260,5260,0
20240826,141900,12152600,5260,5260,5260,5260,0
20240826,141800,12152600,5260,5260,5260,5260,0
20240826,141700,12152600,5260,5260,5260,5260,49
20240826,141600,11894860,5260,5260,5260,5260,0
20240826,141500,11894860,5260,5260,5260,5260,0
20240826,141400,11894860,5260,5260,5260,5260,0
20240826,141300,11894860,5260,5260,5260,5260,0
20240826,141200,11894860,5260,5260,5260,5260,0
20240826,141100,11894860,5260,5260,5260,5260,0
20240826,141000,11894860,5260,5260,5260,5260,0
20240826,140900,11894860,5260,5260,5260,5260,0
20240826,140800,11894860,5260,5260,5260,5260,0
20240826,140700,11894860,5260,5260,5260,5260,49
20240826,140600,11637120,5260,5260,5260,5260,0
20240826,140500,11637120,5260,5260,5260,5260,0
20240826,140400,11637120,5260,5260,5260,5260,0
20240826,140300,11637120,5260,5260,5260,5260,0
20240826,140200,11637120,5260,5260,5260,5260,0
20240826,140100,11637120,5260,5260,5260,5260,0
20240826,140000,11637120,5260,5260,5260,5260,0
20240826,135900,11637120,5260,5260,5260,5260,0
20240826,135800,11637120,5260,5260,5260,5260,0
20240826,135700,11637120,5260,5260,5260,5260,49
20240826,135600,11379380,5260,5260,5260,5260,0
20240826,135500,11379380,5260,5260,5260,5260,0
20240826,135400,11379380,5260,5260,5260,5260,0
20240826,135300,11379380,5260,5260,5260,5260,0
20240826,135200,11379380,5260,5260,5260,5260,0
20240826,135100,11379380,5260,5260,5260,5260,0
20240826,135000,11379380,5260,5260,5260,5260,0
20240826,134900,11379380,5260,5260,5260,5260,0
20240826,134800,11379380,5260,5260,5260,5260,0
20240826,134700,11379380,5260,5260,5260,5260,49
20240826,134600,11121640,5260,5260,5260,5260,0
20240826,134500,11121640,5260,5260,5260,5260,0
20240826,134400,11121640,5260,5260,5260,5260,0
20240826,134300,11121640,5260,5260,5260,5260,0
20240826,134200,11121640,5260,5260,5260,5260,0
20240826,134100,11121640,5260,5260,5260,5260,0
20240826,134000,11121640,5260,5260,5260,5260,0
20240826,133900,11121640,5260,5260,5260,5260,0
20240826,133800,11121640,5260,5260,5260,5260,0
20240826,133700,11121640,5260,5260,5260,5260,49
20240826,133600,10863900,5260,5260,5260,5260,0
20240826,133500,10863900,5260,5260,5260,5260,0
20240826,133400,10863900,5260,5260,5260,5260,0
20240826,133300,10863900,5260,5260,5260,5260,0
20240826,133200,10863900,5260,5260,5260,5260,0
20240826,133100,10863900,5260,5260,5260,5260,0
20240826,133000,10863900,5260,5260,5260,5260,0
20240826,132900,10863900,5260,5260,5260,5260,0
20240826,132800,10863900,5260,5260,5260,5260,0
20240826,132700,10863900,5260,5270,5270,5260,49
20240826,132600,10606120,5270,5270,5270,5270,0
20240826,132500,10606120,5270,5270,5270,5270,0
20240826,132400,10606120,5270,5270,5270,5270,0
20240826,132300,10606120,5270,5270,5270,5270,0
20240826,132200,10606120,5270,5270,5270,5270,11
20240826,132100,10548150,5290,5290,5290,5290,0
20240826,132000,10548150,5290,5290,5290,5290,0
20240826,131900,10548150,5290,5290,5290,5290,0
20240826,131800,10548150,5290,5290,5290,5290,0
20240826,131700,10548150,5290,5260,5290,5260,68
20240826,131600,10189900,5270,5270,5270,5270,0
20240826,131500,10189900,5270,5270,5270,5270,0
20240826,131400,10189900,5270,5270,5270,5270,0
20240826,131300,10189900,5270,5270,5270,5270,0
20240826,131200,10189900,5270,5270,5270,5270,0
20240826,131100,10189900,5270,5270,5270,5270,0
20240826,131000,10189900,5270,5270,5270,5270,0
20240826,130900,10189900,5270,5270,5270,5270,0
20240826,130800,10189900,5270,5270,5270,5270,14
20240826,130700,10116120,5270,5270,5270,5270,49
20240826,130600,9857890,5270,5270,5270,5270,0
20240826,130500,9857890,5270,5270,5270,5270,0
20240826,130400,9857890,5270,5270,5270,5270,0
20240826,130300,9857890,5270,5270,5270,5270,0
20240826,130200,9857890,5270,5270,5270,5270,0
20240826,130100,9857890,5270,5270,5270,5270,0
20240826,130000,9857890,5270,5270,5270,5270,0
20240826,125900,9857890,5270,5270,5270,5270,0
20240826,125800,9857890,5270,5270,5270,5270,0
20240826,125700,9857890,5270,5270,5270,5270,0
20240826,125600,9857890,5270,5270,5270,5270,3
20240826,125500,9842080,5270,5270,5270,5270,0
20240826,125400,9842080,5270,5270,5270,5270,0
20240826,125300,9842080,5270,5270,5270,5270,0
20240826,125200,9842080,5270,5270,5270,5270,0
20240826,125100,9842080,5270,5270,5270,5270,0
20240826,125000,9842080,5270,5270,5270,5270,0
20240826,124900,9842080,5270,5270,5270,5270,0
20240826,124800,9842080,5270,5270,5270,5270,5
20240826,124700,9815730,5280,5280,5280,5280,0
20240826,124600,9815730,5280,5280,5280,5280,0
20240826,124500,9815730,5280,5280,5280,5280,19
20240826,124400,9715410,5300,5300,5300,5300,0
20240826,124300,9715410,5300,5300,5300,5300,0
20240826,124200,9715410,5300,5300,5300,5300,0
20240826,124100,9715410,5300,5300,5300,5300,0
20240826,124000,9715410,5300,5300,5300,5300,0
20240826,123900,9715410,5300,5300,5300,5300,0
20240826,123800,9715410,5300,5300,5300,5300,0
20240826,123700,9715410,5300,5300,5300,5300,0
20240826,123600,9715410,5300,5300,5300,5300,0
20240826,123500,9715410,5300,5300,5300,5300,0
20240826,123400,9715410,5300,5300,5300,5300,0
20240826,123300,9715410,5300,5300,5300,5300,0
20240826,123200,9715410,5300,5300,5300,5300,0
20240826,123100,9715410,5300,5300,5300,5300,0
20240826,123000,9715410,5300,5300,5300,5300,0
20240826,122900,9715410,5300,5300,5300,5300,0
20240826,122800,9715410,5300,5300,5300,5300,0
20240826,122700,9715410,5300,5300,5300,5300,0
20240826,122600,9715410,5300,5300,5300,5300,0
20240826,122500,9715410,5300,5300,5300,5300,0
20240826,122400,9715410,5300,5300,5300,5300,7
20240826,122300,9678310,5280,5280,5280,5280,0
20240826,122200,9678310,5280,5280,5280,5280,0
20240826,122100,9678310,5280,5280,5280,5280,0
20240826,122000,9678310,5280,5280,5280,5280,0
20240826,121900,9678310,5280,5280,5280,5280,0
20240826,121800,9678310,5280,5280,5280,5280,0
20240826,121700,9678310,5280,5280,5280,5280,0
20240826,121600,9678310,5280,5280,5280,5280,0
20240826,121500,9678310,5280,5280,5280,5280,0
20240826,121400,9678310,5280,5280,5280,5280,0
20240826,121300,9678310,5280,5280,5280,5280,0
20240826,121200,9678310,5280,5280,5280,5280,0
20240826,121100,9678310,5280,5280,5280,5280,480
20240826,121000,7143910,5290,5290,5290,5290,0
20240826,120900,7143910,5290,5290,5290,5290,0
20240826,120800,7143910,5290,5290,5290,5290,3
20240826,120700,7128040,5300,5300,5300,5300,0
20240826,120600,7128040,5300,5300,5300,5300,0
20240826,120500,7128040,5300,5300,5300,5300,0
20240826,120400,7128040,5300,5300,5300,5300,0
20240826,120300,7128040,5300,5300,5300,5300,0
20240826,120200,7128040,5300,5300,5300,5300,0
20240826,120100,7128040,5300,5300,5300,5300,0
20240826,120000,7128040,5300,5300,5300,5300,0
20240826,115900,7128040,5300,5300,5300,5300,0
20240826,115800,7128040,5300,5300,5300,5300,0
20240826,115700,7128040,5300,5300,5300,5300,0
20240826,115600,7128040,5300,5300,5300,5300,0
20240826,115500,7128040,5300,5300,5300,5300,0
20240826,115400,7128040,5300,5300,5300,5300,0
20240826,115300,7128040,5300,5300,5300,5300,0
20240826,115200,7128040,5300,5300,5300,5300,0
20240826,115100,7128040,5300,5300,5300,5300,0
20240826,115000,7128040,5300,5300,5300,5300,0
20240826,114900,7128040,5300,5300,5300,5300,0
20240826,114800,7128040,5300,5300,5300,5300,0
20240826,114700,7128040,5300,5300,5300,5300,0
20240826,114600,7128040,5300,5300,5300,5300,0
20240826,114500,7128040,5300,5300,5300,5300,0
20240826,114400,7128040,5300,5300,5300,5300,0
20240826,114300,7128040,5300,5300,5300,5300,0
20240826,114200,7128040,5300,5300,5300,5300,0
20240826,114100,7128040,5300,5300,5300,5300,0
20240826,114000,7128040,5300,5300,5300,5300,0
20240826,113900,7128040,5300,5300,5300,5300,0
20240826,113800,7128040,5300,5300,5300,5300,2
20240826,113700,7117440,5300,5300,5300,5300,0
20240826,113600,7117440,5300,5300,5300,5300,10
20240826,113500,7064440,5280,5280,5280,5280,0
20240826,113400,7064440,5280,5280,5280,5280,0
20240826,113300,7064440,5280,5280,5280,5280,0
20240826,113200,7064440,5280,5280,5280,5280,0
20240826,113100,7064440,5280,5280,5280,5280,0
20240826,113000,7064440,5280,5290,5290,5280,40
20240826,112900,6852940,5290,5290,5290,5290,0
20240826,112800,6852940,5290,5290,5290,5290,0
20240826,112700,6852940,5290,5290,5290,5290,0
20240826,112600,6852940,5290,5290,5290,5290,0
20240826,112500,6852940,5290,5290,5290,5290,0
20240826,112400,6852940,5290,5290,5290,5290,0
20240826,112300,6852940,5290,5290,5290,5290,0
20240826,112200,6852940,5290,5290,5290,5290,0
20240826,112100,6852940,5290,5290,5290,5290,0
20240826,112000,6852940,5290,5290,5290,5290,0
20240826,111900,6852940,5290,5290,5290,5290,0
20240826,111800,6852940,5290,5290,5290,5290,0
20240826,111700,6852940,5290,5290,5290,5290,0
20240826,111600,6852940,5290,5290,5290,5290,0
20240826,111500,6852940,5290,5290,5290,5290,0
20240826,111400,6852940,5290,5290,5290,5290,0
20240826,111300,6852940,5290,5290,5290,5290,0
20240826,111200,6852940,5290,5290,5290,5290,0
20240826,111100,6852940,5290,5290,5290,5290,0
20240826,111000,6852940,5290,5290,5290,5290,0
20240826,110900,6852940,5290,5290,5290,5290,0
20240826,110800,6852940,5290,5290,5290,5290,0
20240826,110700,6852940,5290,5290,5290,5290,0
20240826,110600,6852940,5290,5290,5290,5290,0
20240826,110500,6852940,5290,5290,5290,5290,1
20240826,110400,6847650,5300,5300,5300,5300,0
20240826,110300,6847650,5300,5300,5300,5300,0
20240826,110200,6847650,5300,5300,5300,5300,0
20240826,110100,6847650,5300,5300,5300,5300,0
20240826,110000,6847650,5300,5300,5300,5300,0
20240826,105900,6847650,5300,5300,5300,5300,0
20240826,105800,6847650,5300,5300,5300,5300,0
20240826,105700,6847650,5300,5300,5300,5300,0
20240826,105600,6847650,5300,5300,5300,5300,0
20240826,105500,6847650,5300,5300,5300,5300,0
20240826,105400,6847650,5300,5300,5300,5300,0
20240826,105300,6847650,5300,5300,5300,5300,0
20240826,105200,6847650,5300,5300,5300,5300,0
20240826,105100,6847650,5300,5300,5300,5300,0
20240826,105000,6847650,5300,5300,5300,5300,0
20240826,104900,6847650,5300,5300,5300,5300,0
20240826,104800,6847650,5300,5300,5300,5300,0
20240826,104700,6847650,5300,5300,5300,5300,0
20240826,104600,6847650,5300,5300,5300,5300,0
20240826,104500,6847650,5300,5300,5300,5300,0
20240826,104400,6847650,5300,5300,5300,5300,0
20240826,104300,6847650,5300,5300,5300,5300,0
20240826,104200,6847650,5300,5300,5300,5300,0
20240826,104100,6847650,5300,5300,5300,5300,0
20240826,104000,6847650,5300,5300,5300,5300,0
20240826,103900,6847650,5300,5300,5300,5300,0
20240826,103800,6847650,5300,5300,5300,5300,0
20240826,103700,6847650,5300,5300,5300,5300,0
20240826,103600,6847650,5300,5300,5300,5300,0
20240826,103500,6847650,5300,5300,5300,5300,0
20240826,103400,6847650,5300,5300,5300,5300,0
20240826,103300,6847650,5300,5300,5300,5300,0
20240826,103200,6847650,5300,5300,5300,5300,0
20240826,103100,6847650,5300,5300,5300,5300,1
20240826,103000,6842350,5300,5300,5300,5300,0
20240826,102900,6842350,5300,5300,5300,5300,0
20240826,102800,6842350,5300,5300,5300,5300,0
20240826,102700,6842350,5300,5300,5300,5300,0
20240826,102600,6842350,5300,5300,5300,5300,0
20240826,102500,6842350,5300,5300,5300,5300,0
20240826,102400,6842350,5300,5300,5300,5300,0
20240826,102300,6842350,5300,5300,5300,5300,0
20240826,102200,6842350,5300,5300,5300,5300,0
20240826,102100,6842350,5300,5300,5300,5300,0
20240826,102000,6842350,5300,5300,5300,5300,0
20240826,101900,6842350,5300,5300,5300,5300,0
20240826,101800,6842350,5300,5300,5300,5300,0
20240826,101700,6842350,5300,5300,5300,5300,0
20240826,101600,6842350,5300,5300,5300,5300,0
20240826,101500,6842350,5300,5300,5300,5300,0
20240826,101400,6842350,5300,5290,5300,5280,201
20240826,101300,5780410,5290,5290,5290,5290,0
20240826,101200,5780410,5290,5290,5290,5290,0
20240826,101100,5780410,5290,5290,5290,5290,0
20240826,101000,5780410,5290,5290,5290,5290,0
20240826,100900,5780410,5290,5290,5290,5290,0
20240826,100800,5780410,5290,5290,5290,5290,0
20240826,100700,5780410,5290,5290,5290,5290,0
20240826,100600,5780410,5290,5290,5290,5290,0
20240826,100500,5780410,5290,5290,5290,5290,0
20240826,100400,5780410,5290,5290,5290,5290,0
20240826,100300,5780410,5290,5290,5290,5290,0
20240826,100200,5780410,5290,5290,5290,5290,0
20240826,100100,5780410,5290,5290,5290,5290,0
20240826,100000,5780410,5290,5290,5290,5290,0
20240826,095900,5780410,5290,5290,5290,5290,0
20240826,095800,5780410,5290,5290,5290,5290,0
20240826,095700,5780410,5290,5290,5290,5290,0
20240826,095600,5780410,5290,5290,5290,5290,2
20240826,095500,5769830,5300,5300,5300,5300,0
20240826,095400,5769830,5300,5300,5300,5300,0
20240826,095300,5769830,5300,5300,5300,5300,0
20240826,095200,5769830,5300,5300,5300,5300,0
20240826,095100,5769830,5300,5300,5300,5300,7
20240826,095000,5732730,5300,5300,5300,5300,4
20240826,094900,5711530,5290,5290,5290,5290,44
20240826,094800,5478770,5290,5290,5290,5290,0
20240826,094700,5478770,5290,5290,5290,5290,0
20240826,094600,5478770,5290,5290,5290,5290,0
20240826,094500,5478770,5290,5290,5290,5290,0
20240826,094400,5478770,5290,5290,5290,5290,0
20240826,094300,5478770,5290,5290,5290,5290,0
20240826,094200,5478770,5290,5290,5290,5290,0
20240826,094100,5478770,5290,5290,5290,5290,0
20240826,094000,5478770,5290,5290,5290,5290,1
20240826,093900,5473480,5290,5290,5290,5290,28
20240826,093800,5325360,5290,5290,5290,5290,0
20240826,093700,5325360,5290,5290,5290,5290,0
20240826,093600,5325360,5290,5290,5290,5290,0
20240826,093500,5325360,5290,5290,5290,5290,0
20240826,093400,5325360,5290,5280,5290,5280,511
20240826,093300,2627170,5290,5290,5290,5290,0
20240826,093200,2627170,5290,5290,5290,5290,1
20240826,093100,2621880,5290,5290,5290,5290,260
20240826,093000,1246480,5300,5300,5300,5300,1
20240826,092900,1241180,5300,5300,5300,5300,0
20240826,092800,1241180,5300,5300,5300,5300,0
20240826,092700,1241180,5300,5300,5300,5300,0
20240826,092600,1241180,5300,5300,5300,5300,0
20240826,092500,1241180,5300,5300,5300,5300,0
20240826,092400,1241180,5300,5300,5300,5300,0
20240826,092300,1241180,5300,5300,5300,5300,0
20240826,092200,1241180,5300,5300,5300,5300,0
20240826,092100,1241180,5300,5300,5300,5300,0
20240826,092000,1241180,5300,5300,5300,5300,0
20240826,091900,1241180,5300,5300,5300,5300,0
20240826,091800,1241180,5300,5300,5300,5300,182
20240826,091700,276580,5310,5310,5310,5310,0
20240826,091600,276580,5310,5310,5310,5310,0
20240826,091500,276580,5310,5310,5310,5310,0
20240826,091400,276580,5310,5310,5310,5310,0
20240826,091300,276580,5310,5310,5310,5310,0
20240826,091200,276580,5310,5310,5310,5310,0
20240826,091100,276580,5310,5310,5310,5310,0
20240826,091000,276580,5310,5310,5310,5310,0
20240826,090900,276580,5310,5310,5310,5310,0
20240826,090800,276580,5310,5310,5310,5310,3
20240826,090700,260650,5310,5310,5310,5310,0
20240826,090600,260650,5310,5310,5310,5310,0
20240826,090500,260650,5310,5310,5310,5310,0
20240826,090400,260650,5310,5310,5310,5310,0
20240826,090300,260650,5310,5310,5310,5310,3
20240826,090200,244720,5320,5320,5320,5320,0
20240826,090100,244720,5320,5320,5320,5320,0
20240826,090000,244720,5320,5320,5320,5320,46