KissMeData/080720/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,195100,117487620,5190,5190,5190,5190,341
20240826,195000,117487620,5190,5190,5190,5190,0
20240826,194900,117487620,5190,5190,5190,5190,0
20240826,194800,117487620,5190,5190,5190,5190,0
20240826,194700,117487620,5190,5190,5190,5190,0
20240826,194600,117487620,5190,5190,5190,5190,0
20240826,194500,117487620,5190,5190,5190,5190,0
20240826,194400,117487620,5190,5190,5190,5190,0
20240826,194300,117487620,5190,5190,5190,5190,0
20240826,194200,117487620,5190,5190,5190,5190,0
20240826,194100,117487620,5190,5190,5190,5190,0
20240826,194000,117487620,5190,5190,5190,5190,0
20240826,193900,117487620,5190,5190,5190,5190,0
20240826,193800,117487620,5190,5190,5190,5190,0
20240826,193700,117487620,5190,5190,5190,5190,0
20240826,193600,117487620,5190,5190,5190,5190,0
20240826,193500,117487620,5190,5190,5190,5190,0
20240826,193400,117487620,5190,5190,5190,5190,0
20240826,193300,117487620,5190,5190,5190,5190,0
20240826,193200,117487620,5190,5190,5190,5190,0
20240826,193100,117487620,5190,5190,5190,5190,0
20240826,193000,117487620,5190,5190,5190,5190,0
20240826,192900,117487620,5190,5190,5190,5190,0
20240826,192800,117487620,5190,5190,5190,5190,0
20240826,192700,117487620,5190,5190,5190,5190,0
20240826,192600,117487620,5190,5190,5190,5190,0
20240826,192500,117487620,5190,5190,5190,5190,0
20240826,192400,117487620,5190,5190,5190,5190,0
20240826,192300,117487620,5190,5190,5190,5190,0
20240826,192200,117487620,5190,5190,5190,5190,0
20240826,192100,117487620,5190,5190,5190,5190,341
20240826,192000,117487620,5190,5190,5190,5190,0
20240826,191900,117487620,5190,5190,5190,5190,0
20240826,191800,117487620,5190,5190,5190,5190,0
20240826,191700,117487620,5190,5190,5190,5190,0
20240826,191600,117487620,5190,5190,5190,5190,0
20240826,191500,117487620,5190,5190,5190,5190,0
20240826,191400,117487620,5190,5190,5190,5190,0
20240826,191300,117487620,5190,5190,5190,5190,0
20240826,191200,117487620,5190,5190,5190,5190,0
20240826,191100,117487620,5190,5190,5190,5190,0
20240826,191000,117487620,5190,5190,5190,5190,0
20240826,190900,117487620,5190,5190,5190,5190,0
20240826,190800,117487620,5190,5190,5190,5190,0
20240826,190700,117487620,5190,5190,5190,5190,0
20240826,190600,117487620,5190,5190,5190,5190,0
20240826,190500,117487620,5190,5190,5190,5190,0
20240826,190400,117487620,5190,5190,5190,5190,0
20240826,190300,117487620,5190,5190,5190,5190,0
20240826,190200,117487620,5190,5190,5190,5190,0
20240826,190100,117487620,5190,5190,5190,5190,0
20240826,190000,117487620,5190,5190,5190,5190,0
20240826,185900,117487620,5190,5190,5190,5190,0
20240826,185800,117487620,5190,5190,5190,5190,0
20240826,185700,117487620,5190,5190,5190,5190,0
20240826,185600,117487620,5190,5190,5190,5190,0
20240826,185500,117487620,5190,5190,5190,5190,0
20240826,185400,117487620,5190,5190,5190,5190,0
20240826,185300,117487620,5190,5190,5190,5190,0
20240826,185200,117487620,5190,5190,5190,5190,0
20240826,185100,117487620,5190,5190,5190,5190,341
20240826,185000,117487620,5190,5190,5190,5190,0
20240826,184900,117487620,5190,5190,5190,5190,0
20240826,184800,117487620,5190,5190,5190,5190,0
20240826,184700,117487620,5190,5190,5190,5190,0
20240826,184600,117487620,5190,5190,5190,5190,0
20240826,184500,117487620,5190,5190,5190,5190,0
20240826,184400,117487620,5190,5190,5190,5190,0
20240826,184300,117487620,5190,5190,5190,5190,0
20240826,184200,117487620,5190,5190,5190,5190,0
20240826,184100,117487620,5190,5190,5190,5190,0
20240826,184000,117487620,5190,5190,5190,5190,0
20240826,183900,117487620,5190,5190,5190,5190,0
20240826,183800,117487620,5190,5190,5190,5190,0
20240826,183700,117487620,5190,5190,5190,5190,0
20240826,183600,117487620,5190,5190,5190,5190,0
20240826,183500,117487620,5190,5190,5190,5190,0
20240826,183400,117487620,5190,5190,5190,5190,0
20240826,183300,117487620,5190,5190,5190,5190,0
20240826,183200,117487620,5190,5190,5190,5190,0
20240826,183100,117487620,5190,5190,5190,5190,0
20240826,183000,117487620,5190,5190,5190,5190,0
20240826,182900,117487620,5190,5190,5190,5190,0
20240826,182800,117487620,5190,5190,5190,5190,0
20240826,182700,117487620,5190,5190,5190,5190,0
20240826,182600,117487620,5190,5190,5190,5190,0
20240826,182500,117487620,5190,5190,5190,5190,0
20240826,182400,117487620,5190,5190,5190,5190,0
20240826,182300,117487620,5190,5190,5190,5190,0
20240826,182200,117487620,5190,5190,5190,5190,0
20240826,182100,117487620,5190,5190,5190,5190,341
20240826,182000,117487620,5190,5190,5190,5190,0
20240826,181900,117487620,5190,5190,5190,5190,0
20240826,181800,117487620,5190,5190,5190,5190,0
20240826,181700,117487620,5190,5190,5190,5190,0
20240826,181600,117487620,5190,5190,5190,5190,0
20240826,181500,117487620,5190,5190,5190,5190,0
20240826,181400,117487620,5190,5190,5190,5190,0
20240826,181300,117487620,5190,5190,5190,5190,0
20240826,181200,117487620,5190,5190,5190,5190,0
20240826,181100,117487620,5190,5190,5190,5190,0
20240826,181000,117487620,5190,5190,5190,5190,0
20240826,180900,117487620,5190,5190,5190,5190,0
20240826,180800,117487620,5190,5190,5190,5190,0
20240826,180700,117487620,5190,5190,5190,5190,0
20240826,180600,117487620,5190,5190,5190,5190,0
20240826,180500,117487620,5190,5190,5190,5190,0
20240826,180400,117487620,5190,5190,5190,5190,0
20240826,180300,117487620,5190,5190,5190,5190,0
20240826,180200,117487620,5190,5190,5190,5190,0
20240826,180100,117487620,5190,5190,5190,5190,0
20240826,180000,117487620,5190,5190,5190,5190,0
20240826,175900,117487620,5190,5190,5190,5190,0
20240826,175800,117487620,5190,5190,5190,5190,0
20240826,175700,117487620,5190,5190,5190,5190,0
20240826,175600,117487620,5190,5190,5190,5190,0
20240826,175500,117487620,5190,5190,5190,5190,0
20240826,175400,117487620,5190,5190,5190,5190,0
20240826,175300,117487620,5190,5190,5190,5190,0
20240826,175200,117487620,5190,5190,5190,5190,0
20240826,175100,117487620,5190,5190,5190,5190,341
20240826,175000,117487620,5190,5190,5190,5190,0
20240826,174900,117487620,5190,5190,5190,5190,0
20240826,174800,117487620,5190,5190,5190,5190,0
20240826,174700,117487620,5190,5190,5190,5190,0
20240826,174600,117487620,5190,5190,5190,5190,0
20240826,174500,117487620,5190,5190,5190,5190,0
20240826,174400,117487620,5190,5190,5190,5190,0
20240826,174300,117487620,5190,5190,5190,5190,0
20240826,174200,117487620,5190,5190,5190,5190,0
20240826,174100,117487620,5190,5190,5190,5190,0
20240826,174000,117487620,5190,5190,5190,5190,0
20240826,173900,117487620,5190,5190,5190,5190,0
20240826,173800,117487620,5190,5190,5190,5190,0
20240826,173700,117487620,5190,5190,5190,5190,0
20240826,173600,117487620,5190,5190,5190,5190,0
20240826,173500,117487620,5190,5190,5190,5190,0
20240826,173400,117487620,5190,5190,5190,5190,0
20240826,173300,117487620,5190,5190,5190,5190,0
20240826,173200,117487620,5190,5190,5190,5190,0
20240826,173100,117487620,5190,5190,5190,5190,0
20240826,173000,117487620,5190,5190,5190,5190,0
20240826,172900,117487620,5190,5190,5190,5190,0
20240826,172800,117487620,5190,5190,5190,5190,0
20240826,172700,117487620,5190,5190,5190,5190,0
20240826,172600,117487620,5190,5190,5190,5190,0
20240826,172500,117487620,5190,5190,5190,5190,0
20240826,172400,117487620,5190,5190,5190,5190,0
20240826,172300,117487620,5190,5190,5190,5190,0
20240826,172200,117487620,5190,5190,5190,5190,0
20240826,172100,117487620,5190,5190,5190,5190,341
20240826,172000,117487620,5190,5190,5190,5190,0
20240826,171900,117487620,5190,5190,5190,5190,0
20240826,171800,117487620,5190,5190,5190,5190,0
20240826,171700,117487620,5190,5190,5190,5190,0
20240826,171600,117487620,5190,5190,5190,5190,0
20240826,171500,117487620,5190,5190,5190,5190,0
20240826,171400,117487620,5190,5190,5190,5190,0
20240826,171300,117487620,5190,5190,5190,5190,0
20240826,171200,117487620,5190,5190,5190,5190,0
20240826,171100,117487620,5190,5190,5190,5190,0
20240826,171000,117487620,5190,5190,5190,5190,0
20240826,170900,117487620,5190,5190,5190,5190,0
20240826,170800,117487620,5190,5190,5190,5190,0
20240826,170700,117487620,5190,5190,5190,5190,0
20240826,170600,117487620,5190,5190,5190,5190,0
20240826,170500,117487620,5190,5190,5190,5190,0
20240826,170400,117487620,5190,5190,5190,5190,0
20240826,170300,117487620,5190,5190,5190,5190,0
20240826,170200,117487620,5190,5190,5190,5190,0
20240826,170100,117487620,5190,5190,5190,5190,0
20240826,170000,117487620,5190,5190,5190,5190,0
20240826,165900,117487620,5190,5190,5190,5190,0
20240826,165800,117487620,5190,5190,5190,5190,0
20240826,165700,117487620,5190,5190,5190,5190,0
20240826,165600,117487620,5190,5190,5190,5190,0
20240826,165500,117487620,5190,5190,5190,5190,0
20240826,165400,117487620,5190,5190,5190,5190,0
20240826,165300,117487620,5190,5190,5190,5190,0
20240826,165200,117487620,5190,5190,5190,5190,0
20240826,165100,117487620,5190,5190,5190,5190,341
20240826,165000,117487620,5190,5190,5190,5190,0
20240826,164900,117487620,5190,5190,5190,5190,0
20240826,164800,117487620,5190,5190,5190,5190,0
20240826,164700,117487620,5190,5190,5190,5190,0
20240826,164600,117487620,5190,5190,5190,5190,0
20240826,164500,117487620,5190,5190,5190,5190,0
20240826,164400,117487620,5190,5190,5190,5190,0
20240826,164300,117487620,5190,5190,5190,5190,0
20240826,164200,117487620,5190,5190,5190,5190,0
20240826,164100,117487620,5190,5190,5190,5190,0
20240826,164000,117487620,5190,5190,5190,5190,0
20240826,163900,117487620,5190,5190,5190,5190,0
20240826,163800,117487620,5190,5190,5190,5190,0
20240826,163700,117487620,5190,5190,5190,5190,0
20240826,163600,117487620,5190,5190,5190,5190,0
20240826,163500,117487620,5190,5190,5190,5190,0
20240826,163400,117487620,5190,5190,5190,5190,0
20240826,163300,117487620,5190,5190,5190,5190,0
20240826,163200,117487620,5190,5190,5190,5190,0
20240826,163100,117487620,5190,5190,5190,5190,0
20240826,163000,117487620,5190,5190,5190,5190,0
20240826,162900,117487620,5190,5190,5190,5190,0
20240826,162800,117487620,5190,5190,5190,5190,0
20240826,162700,117487620,5190,5190,5190,5190,0
20240826,162600,117487620,5190,5190,5190,5190,0
20240826,162500,117487620,5190,5190,5190,5190,0
20240826,162400,117487620,5190,5190,5190,5190,0
20240826,162300,117487620,5190,5190,5190,5190,0
20240826,162200,117487620,5190,5190,5190,5190,0
20240826,162100,117487620,5190,5190,5190,5190,341
20240826,162000,117487620,5190,5190,5190,5190,0
20240826,161900,117487620,5190,5190,5190,5190,0
20240826,161800,117487620,5190,5190,5190,5190,0
20240826,161700,117487620,5190,5190,5190,5190,0
20240826,161600,117487620,5190,5190,5190,5190,0
20240826,161500,117487620,5190,5190,5190,5190,0
20240826,161400,117487620,5190,5190,5190,5190,0
20240826,161300,117487620,5190,5190,5190,5190,0
20240826,161200,117487620,5190,5190,5190,5190,0
20240826,161100,117487620,5190,5190,5190,5190,0
20240826,161000,117487620,5190,5190,5190,5190,0
20240826,160900,117487620,5190,5190,5190,5190,0
20240826,160800,117487620,5190,5190,5190,5190,0
20240826,160700,117487620,5190,5190,5190,5190,0
20240826,160600,117487620,5190,5190,5190,5190,0
20240826,160500,117487620,5190,5190,5190,5190,0
20240826,160400,117487620,5190,5190,5190,5190,0
20240826,160300,117487620,5190,5190,5190,5190,0
20240826,160200,117487620,5190,5190,5190,5190,0
20240826,160100,117487620,5190,5190,5190,5190,0
20240826,160000,117487620,5190,5190,5190,5190,0
20240826,155900,117487620,5190,5190,5190,5190,0
20240826,155800,117487620,5190,5190,5190,5190,0
20240826,155700,117487620,5190,5190,5190,5190,0
20240826,155600,117487620,5190,5190,5190,5190,0
20240826,155500,117487620,5190,5190,5190,5190,0
20240826,155400,117487620,5190,5190,5190,5190,0
20240826,155300,117487620,5190,5190,5190,5190,0
20240826,155200,117487620,5190,5190,5190,5190,0
20240826,155100,117487620,5190,5190,5190,5190,341
20240826,155000,117487620,5190,5190,5190,5190,0
20240826,154900,117487620,5190,5190,5190,5190,0
20240826,154800,117487620,5190,5190,5190,5190,0
20240826,154700,117487620,5190,5190,5190,5190,0
20240826,154600,117487620,5190,5190,5190,5190,0
20240826,154500,117487620,5190,5190,5190,5190,0
20240826,154400,117487620,5190,5190,5190,5190,0
20240826,154300,117487620,5190,5190,5190,5190,0
20240826,154200,117487620,5190,5190,5190,5190,0
20240826,154100,117487620,5190,5190,5190,5190,0
20240826,154000,117487620,5190,5190,5190,5190,0
20240826,153900,117487620,5190,5190,5190,5190,0
20240826,153800,117487620,5190,5190,5190,5190,0
20240826,153700,117487620,5190,5190,5190,5190,0
20240826,153600,117487620,5190,5190,5190,5190,0
20240826,153500,117487620,5190,5190,5190,5190,0
20240826,153400,117487620,5190,5190,5190,5190,0
20240826,153300,117487620,5190,5190,5190,5190,0
20240826,153200,117487620,5190,5190,5190,5190,0
20240826,153100,117487620,5190,5190,5190,5190,0
20240826,153000,117487620,5190,5190,5190,5190,341
20240826,152900,115717830,5180,5180,5180,5180,0
20240826,152800,115717830,5180,5180,5180,5180,0
20240826,152700,115717830,5180,5180,5180,5180,0
20240826,152600,115717830,5180,5180,5180,5180,0
20240826,152500,115717830,5180,5180,5180,5180,0
20240826,152400,115717830,5180,5180,5180,5180,0
20240826,152300,115717830,5180,5180,5180,5180,0
20240826,152200,115717830,5180,5180,5180,5180,0
20240826,152100,115717830,5180,5180,5180,5180,0
20240826,152000,115717830,5180,5180,5180,5180,0
20240826,151900,115717830,5180,5240,5240,5170,387
20240826,151800,113697740,5230,5190,5230,5190,438
20240826,151700,111417600,5190,5220,5230,5190,286
20240826,151600,109923270,5220,5210,5220,5210,124
20240826,151500,109276590,5210,5200,5210,5200,453
20240826,151400,106916810,5220,5210,5220,5210,103
20240826,151300,106379170,5170,5170,5170,5170,1
20240826,151200,106374000,5160,5210,5220,5160,119
20240826,151100,105754000,5230,5230,5230,5230,0
20240826,151000,105754000,5230,5230,5230,5230,0
20240826,150900,105754000,5230,5230,5240,5230,13
20240826,150800,105685930,5240,5230,5240,5210,578
20240826,150700,102665670,5220,5230,5230,5220,135
20240826,150600,101960720,5220,5190,5220,5190,1938
20240826,150500,91850880,5190,5190,5190,5190,106
20240826,150400,91300740,5190,5170,5190,5170,690
20240826,150300,87726750,5170,5170,5170,5170,0
20240826,150200,87726750,5170,5170,5170,5170,200
20240826,150100,86692750,5170,5150,5170,5150,1723
20240826,150000,77794770,5140,5120,5140,5120,182
20240826,145900,76859910,5120,5120,5120,5120,5
20240826,145800,76834310,5120,5090,5120,5090,479
20240826,145700,74382440,5090,5090,5090,5090,0
20240826,145600,74382440,5090,5100,5100,5090,80
20240826,145500,73974500,5120,5120,5120,5120,25
20240826,145400,73846500,5110,5110,5110,5100,101
20240826,145300,73330650,5110,5110,5110,5110,0
20240826,145200,73330650,5110,5110,5110,5110,0
20240826,145100,73330650,5110,5110,5110,5110,0
20240826,145000,73330650,5110,5110,5110,5110,150
20240826,144900,72564150,5100,5100,5100,5100,0
20240826,144800,72564150,5100,5100,5100,5100,0
20240826,144700,72564150,5100,5100,5100,5100,0
20240826,144600,72564150,5100,5100,5100,5100,78
20240826,144500,72166350,5100,5100,5100,5100,0
20240826,144400,72166350,5100,5100,5100,5100,9
20240826,144300,72120450,5100,5100,5100,5100,0
20240826,144200,72120450,5100,5100,5100,5100,0
20240826,144100,72120450,5100,5100,5100,5100,0
20240826,144000,72120450,5100,5100,5100,5100,0
20240826,143900,72120450,5100,5100,5100,5100,0
20240826,143800,72120450,5100,5100,5100,5100,13
20240826,143700,72054150,5100,5100,5100,5100,0
20240826,143600,72054150,5100,5100,5100,5100,0
20240826,143500,72054150,5100,5100,5100,5100,0
20240826,143400,72054150,5100,5100,5100,5100,0
20240826,143300,72054150,5100,5100,5100,5100,3
20240826,143200,72038850,5070,5070,5070,5070,0
20240826,143100,72038850,5070,5070,5070,5070,0
20240826,143000,72038850,5070,5070,5070,5070,0
20240826,142900,72038850,5070,5070,5070,5070,0
20240826,142800,72038850,5070,5070,5070,5070,0
20240826,142700,72038850,5070,5070,5070,5070,0
20240826,142600,72038850,5070,5100,5100,5070,1117
20240826,142500,66371860,5110,5110,5110,5110,0
20240826,142400,66371860,5110,5110,5110,5110,0
20240826,142300,66371860,5110,5110,5110,5110,0
20240826,142200,66371860,5110,5110,5110,5110,0
20240826,142100,66371860,5110,5110,5110,5110,0
20240826,142000,66371860,5110,5110,5110,5110,0
20240826,141900,66371860,5110,5110,5110,5110,0
20240826,141800,66371860,5110,5110,5110,5110,0
20240826,141700,66371860,5110,5110,5110,5110,0
20240826,141600,66371860,5110,5110,5110,5110,0
20240826,141500,66371860,5110,5110,5110,5110,0
20240826,141400,66371860,5110,5110,5110,5110,0
20240826,141300,66371860,5110,5110,5110,5110,0
20240826,141200,66371860,5110,5110,5110,5110,0
20240826,141100,66371860,5110,5110,5110,5110,0
20240826,141000,66371860,5110,5110,5110,5110,1
20240826,140900,66366750,5100,5100,5100,5100,0
20240826,140800,66366750,5100,5100,5100,5100,0
20240826,140700,66366750,5100,5100,5100,5100,0
20240826,140600,66366750,5100,5100,5100,5100,0
20240826,140500,66366750,5100,5100,5100,5100,0
20240826,140400,66366750,5100,5100,5100,5100,0
20240826,140300,66366750,5100,5100,5100,5100,500
20240826,140200,63816750,5090,5090,5090,5090,0
20240826,140100,63816750,5090,5090,5090,5090,0
20240826,140000,63816750,5090,5090,5090,5090,0
20240826,135900,63816750,5090,5090,5090,5090,1
20240826,135800,63811660,5090,5090,5090,5090,0
20240826,135700,63811660,5090,5090,5090,5090,1
20240826,135600,63806570,5090,5090,5090,5090,7
20240826,135500,63770940,5100,5100,5100,5100,0
20240826,135400,63770940,5100,5100,5100,5100,0
20240826,135300,63770940,5100,5100,5100,5100,0
20240826,135200,63770940,5100,5100,5100,5100,0
20240826,135100,63770940,5100,5100,5100,5100,0
20240826,135000,63770940,5100,5100,5100,5100,0
20240826,134900,63770940,5100,5100,5100,5100,0
20240826,134800,63770940,5100,5100,5100,5100,0
20240826,134700,63770940,5100,5100,5100,5100,0
20240826,134600,63770940,5100,5100,5100,5100,0
20240826,134500,63770940,5100,5100,5100,5100,0
20240826,134400,63770940,5100,5100,5100,5100,0
20240826,134300,63770940,5100,5100,5100,5100,0
20240826,134200,63770940,5100,5100,5100,5100,0
20240826,134100,63770940,5100,5100,5100,5100,300
20240826,134000,62240940,5100,5100,5100,5100,0
20240826,133900,62240940,5100,5100,5100,5100,1
20240826,133800,62235840,5110,5110,5110,5110,0
20240826,133700,62235840,5110,5110,5110,5110,0
20240826,133600,62235840,5110,5110,5110,5110,0
20240826,133500,62235840,5110,5110,5110,5110,0
20240826,133400,62235840,5110,5110,5110,5110,0
20240826,133300,62235840,5110,5110,5110,5110,0
20240826,133200,62235840,5110,5110,5110,5110,1
20240826,133100,62230730,5070,5070,5070,5070,2
20240826,133000,62220590,5070,5070,5070,5070,0
20240826,132900,62220590,5070,5070,5070,5070,0
20240826,132800,62220590,5070,5070,5070,5070,10
20240826,132700,62169890,5090,5090,5090,5090,0
20240826,132600,62169890,5090,5090,5090,5090,0
20240826,132500,62169890,5090,5090,5110,5090,635
20240826,132400,58937700,5090,5090,5090,5090,1
20240826,132300,58932610,5110,5110,5110,5110,0
20240826,132200,58932610,5110,5110,5110,5110,1
20240826,132100,58927500,5100,5100,5100,5100,1
20240826,132000,58922400,5090,5090,5090,5090,0
20240826,131900,58922400,5090,5090,5090,5090,0
20240826,131800,58922400,5090,5090,5090,5090,4
20240826,131700,58902040,5090,5090,5090,5090,100
20240826,131600,58393040,5090,5090,5090,5090,1
20240826,131500,58387950,5060,5060,5060,5060,0
20240826,131400,58387950,5060,5060,5060,5060,0
20240826,131300,58387950,5060,5060,5060,5060,0
20240826,131200,58387950,5060,5060,5060,5060,0
20240826,131100,58387950,5060,5060,5060,5060,0
20240826,131000,58387950,5060,5060,5060,5060,0
20240826,130900,58387950,5060,5060,5060,5060,0
20240826,130800,58387950,5060,5060,5060,5060,0
20240826,130700,58387950,5060,5060,5060,5060,0
20240826,130600,58387950,5060,5060,5060,5060,200
20240826,130500,57375950,5060,5060,5060,5060,750
20240826,130400,53580950,5100,5100,5100,5100,0
20240826,130300,53580950,5100,5100,5100,5100,0
20240826,130200,53580950,5100,5100,5100,5100,0
20240826,130100,53580950,5100,5100,5100,5100,0
20240826,130000,53580950,5100,5100,5100,5100,0
20240826,125900,53580950,5100,5100,5100,5100,0
20240826,125800,53580950,5100,5080,5100,5070,977
20240826,125700,48624810,5120,5120,5120,5120,0
20240826,125600,48624810,5120,5120,5120,5120,0
20240826,125500,48624810,5120,5120,5120,5120,0
20240826,125400,48624810,5120,5120,5120,5120,0
20240826,125300,48624810,5120,5120,5120,5120,0
20240826,125200,48624810,5120,5120,5120,5120,0
20240826,125100,48624810,5120,5120,5120,5120,0
20240826,125000,48624810,5120,5120,5120,5120,0
20240826,124900,48624810,5120,5120,5120,5120,0
20240826,124800,48624810,5120,5120,5120,5120,0
20240826,124700,48624810,5120,5120,5120,5120,0
20240826,124600,48624810,5120,5120,5120,5120,1
20240826,124500,48619690,5080,5080,5080,5080,0
20240826,124400,48619690,5080,5080,5080,5080,0
20240826,124300,48619690,5080,5080,5080,5080,12
20240826,124200,48558730,5090,5090,5090,5090,0
20240826,124100,48558730,5090,5090,5090,5090,0
20240826,124000,48558730,5090,5090,5090,5090,0
20240826,123900,48558730,5090,5090,5090,5090,0
20240826,123800,48558730,5090,5090,5090,5090,0
20240826,123700,48558730,5090,5090,5090,5090,0
20240826,123600,48558730,5090,5090,5090,5090,0
20240826,123500,48558730,5090,5090,5090,5090,0
20240826,123400,48558730,5090,5090,5090,5090,525
20240826,123300,45886480,5140,5140,5140,5140,0
20240826,123200,45886480,5140,5130,5140,5130,57
20240826,123100,45594060,5140,5140,5140,5140,0
20240826,123000,45594060,5140,5140,5140,5140,0
20240826,122900,45594060,5140,5140,5140,5140,0
20240826,122800,45594060,5140,5140,5140,5140,0
20240826,122700,45594060,5140,5140,5140,5140,0
20240826,122600,45594060,5140,5140,5140,5140,0
20240826,122500,45594060,5140,5140,5140,5140,0
20240826,122400,45594060,5140,5140,5140,5140,0
20240826,122300,45594060,5140,5140,5140,5140,0
20240826,122200,45594060,5140,5140,5140,5140,0
20240826,122100,45594060,5140,5140,5140,5140,0
20240826,122000,45594060,5140,5140,5140,5140,0
20240826,121900,45594060,5140,5140,5140,5140,0
20240826,121800,45594060,5140,5140,5140,5140,0
20240826,121700,45594060,5140,5140,5140,5140,0
20240826,121600,45594060,5140,5140,5140,5140,2
20240826,121500,45583780,5090,5090,5090,5090,2
20240826,121400,45573600,5090,5090,5090,5090,0
20240826,121300,45573600,5090,5090,5090,5090,0
20240826,121200,45573600,5090,5090,5090,5090,0
20240826,121100,45573600,5090,5090,5090,5090,0
20240826,121000,45573600,5090,5090,5090,5090,0
20240826,120900,45573600,5090,5090,5090,5090,0
20240826,120800,45573600,5090,5090,5090,5090,0
20240826,120700,45573600,5090,5090,5090,5090,800
20240826,120600,41501600,5100,5100,5100,5100,500
20240826,120500,38951600,5100,5100,5100,5100,0
20240826,120400,38951600,5100,5100,5100,5100,0
20240826,120300,38951600,5100,5100,5100,5100,0
20240826,120200,38951600,5100,5100,5100,5100,0
20240826,120100,38951600,5100,5100,5100,5100,0
20240826,120000,38951600,5100,5100,5100,5100,0
20240826,115900,38951600,5100,5100,5100,5100,0
20240826,115800,38951600,5100,5100,5100,5100,0
20240826,115700,38951600,5100,5100,5100,5100,0
20240826,115600,38951600,5100,5100,5100,5100,0
20240826,115500,38951600,5100,5100,5100,5100,0
20240826,115400,38951600,5100,5100,5100,5100,0
20240826,115300,38951600,5100,5100,5100,5100,0
20240826,115200,38951600,5100,5100,5100,5100,0
20240826,115100,38951600,5100,5100,5100,5100,0
20240826,115000,38951600,5100,5100,5100,5100,0
20240826,114900,38951600,5100,5100,5100,5100,0
20240826,114800,38951600,5100,5100,5100,5100,108
20240826,114700,38400800,5100,5100,5100,5100,0
20240826,114600,38400800,5100,5100,5100,5100,0
20240826,114500,38400800,5100,5120,5120,5100,818
20240826,114400,34221680,5140,5140,5140,5140,0
20240826,114300,34221680,5140,5140,5140,5140,0
20240826,114200,34221680,5140,5140,5140,5140,1
20240826,114100,34216540,5130,5130,5130,5130,0
20240826,114000,34216540,5130,5130,5130,5130,0
20240826,113900,34216540,5130,5130,5130,5130,3
20240826,113800,34201150,5130,5130,5130,5130,0
20240826,113700,34201150,5130,5130,5130,5130,1000
20240826,113600,29071150,5150,5150,5150,5150,0
20240826,113500,29071150,5150,5150,5150,5150,0
20240826,113400,29071150,5150,5150,5150,5150,0
20240826,113300,29071150,5150,5150,5150,5150,1
20240826,113200,29066000,5140,5140,5140,5140,0
20240826,113100,29066000,5140,5140,5140,5140,0
20240826,113000,29066000,5140,5140,5140,5140,0
20240826,112900,29066000,5140,5140,5140,5140,0
20240826,112800,29066000,5140,5140,5140,5140,42
20240826,112700,28850120,5130,5130,5130,5130,0
20240826,112600,28850120,5130,5130,5130,5130,0
20240826,112500,28850120,5130,5130,5130,5130,0
20240826,112400,28850120,5130,5130,5130,5130,0
20240826,112300,28850120,5130,5130,5130,5130,0
20240826,112200,28850120,5130,5130,5130,5130,0
20240826,112100,28850120,5130,5130,5130,5130,0
20240826,112000,28850120,5130,5130,5130,5130,1
20240826,111900,28844990,5120,5120,5120,5120,0
20240826,111800,28844990,5120,5120,5120,5120,137
20240826,111700,28143550,5120,5120,5120,5120,8
20240826,111600,28102590,5120,5110,5120,5110,3
20240826,111500,28087250,5110,5110,5110,5110,0
20240826,111400,28087250,5110,5110,5110,5110,0
20240826,111300,28087250,5110,5110,5110,5110,0
20240826,111200,28087250,5110,5110,5110,5110,0
20240826,111100,28087250,5110,5110,5110,5110,0
20240826,111000,28087250,5110,5110,5110,5110,0
20240826,110900,28087250,5110,5110,5110,5110,5
20240826,110800,28061700,5110,5110,5110,5110,0
20240826,110700,28061700,5110,5110,5110,5110,2
20240826,110600,28051480,5110,5110,5110,5110,4
20240826,110500,28031040,5110,5110,5110,5110,0
20240826,110400,28031040,5110,5110,5110,5110,0
20240826,110300,28031040,5110,5110,5110,5110,0
20240826,110200,28031040,5110,5110,5110,5110,0
20240826,110100,28031040,5110,5110,5110,5110,0
20240826,110000,28031040,5110,5110,5110,5110,0
20240826,105900,28031040,5110,5110,5110,5110,0
20240826,105800,28031040,5110,5110,5110,5110,0
20240826,105700,28031040,5110,5110,5110,5110,0
20240826,105600,28031040,5110,5110,5110,5110,0
20240826,105500,28031040,5110,5110,5110,5110,1
20240826,105400,28025930,5100,5100,5100,5100,754
20240826,105300,24180530,5100,5100,5100,5100,0
20240826,105200,24180530,5100,5100,5100,5100,0
20240826,105100,24180530,5100,5100,5100,5100,0
20240826,105000,24180530,5100,5100,5100,5100,0
20240826,104900,24180530,5100,5100,5100,5100,0
20240826,104800,24180530,5100,5100,5100,5100,0
20240826,104700,24180530,5100,5100,5100,5100,0
20240826,104600,24180530,5100,5100,5100,5100,0
20240826,104500,24180530,5100,5100,5100,5100,0
20240826,104400,24180530,5100,5100,5100,5100,0
20240826,104300,24180530,5100,5100,5100,5100,0
20240826,104200,24180530,5100,5100,5100,5100,0
20240826,104100,24180530,5100,5100,5100,5100,0
20240826,104000,24180530,5100,5100,5100,5100,0
20240826,103900,24180530,5100,5100,5100,5100,1
20240826,103800,24175430,5090,5090,5090,5090,0
20240826,103700,24175430,5090,5090,5090,5090,0
20240826,103600,24175430,5090,5090,5090,5090,0
20240826,103500,24175430,5090,5090,5090,5090,1
20240826,103400,24170340,5080,5080,5080,5080,0
20240826,103300,24170340,5080,5080,5080,5080,50
20240826,103200,23916340,5070,5070,5070,5070,309
20240826,103100,22349710,5070,5070,5070,5070,0
20240826,103000,22349710,5070,5070,5070,5070,0
20240826,102900,22349710,5070,5070,5070,5070,0
20240826,102800,22349710,5070,5070,5070,5070,0
20240826,102700,22349710,5070,5070,5070,5070,0
20240826,102600,22349710,5070,5070,5070,5070,0
20240826,102500,22349710,5070,5070,5070,5070,3
20240826,102400,22334500,5070,5070,5070,5070,0
20240826,102300,22334500,5070,5070,5070,5070,0
20240826,102200,22334500,5070,5070,5070,5070,0
20240826,102100,22334500,5070,5070,5070,5070,1
20240826,102000,22329430,5060,5060,5060,5060,52
20240826,101900,22066310,5080,5080,5080,5080,0
20240826,101800,22066310,5080,5080,5080,5080,0
20240826,101700,22066310,5080,5080,5080,5080,0
20240826,101600,22066310,5080,5080,5080,5080,0
20240826,101500,22066310,5080,5080,5080,5080,0
20240826,101400,22066310,5080,5080,5080,5080,0
20240826,101300,22066310,5080,5080,5080,5080,0
20240826,101200,22066310,5080,5080,5080,5080,0
20240826,101100,22066310,5080,5080,5080,5080,0
20240826,101000,22066310,5080,5080,5080,5080,1
20240826,100900,22061230,5070,5070,5070,5070,3
20240826,100800,22046020,5050,5050,5050,5050,4
20240826,100700,22025820,5050,5110,5110,5050,13
20240826,100600,21960090,5060,5060,5060,5060,0
20240826,100500,21960090,5060,5060,5060,5060,50
20240826,100400,21707090,5120,5100,5120,5100,3
20240826,100300,21691760,5050,5050,5050,5050,0
20240826,100200,21691760,5050,5050,5050,5050,0
20240826,100100,21691760,5050,5120,5120,5050,658
20240826,100000,18348860,5120,5120,5120,5120,490
20240826,095900,15840060,5110,5110,5110,5110,0
20240826,095800,15840060,5110,5110,5110,5110,100
20240826,095700,15329060,5120,5120,5120,5120,0
20240826,095600,15329060,5120,5120,5120,5120,0
20240826,095500,15329060,5120,5120,5120,5120,0
20240826,095400,15329060,5120,5120,5120,5120,0
20240826,095300,15329060,5120,5120,5120,5120,0
20240826,095200,15329060,5120,5120,5120,5120,0
20240826,095100,15329060,5120,5120,5120,5120,0
20240826,095000,15329060,5120,5120,5120,5120,1
20240826,094900,15323940,5120,5120,5120,5120,2
20240826,094800,15313700,5140,5140,5140,5140,0
20240826,094700,15313700,5140,5140,5140,5140,0
20240826,094600,15313700,5140,5140,5140,5140,0
20240826,094500,15313700,5140,5140,5140,5140,0
20240826,094400,15313700,5140,5140,5140,5140,0
20240826,094300,15313700,5140,5140,5140,5140,0
20240826,094200,15313700,5140,5140,5140,5140,0
20240826,094100,15313700,5140,5140,5140,5140,0
20240826,094000,15313700,5140,5100,5140,5100,3
20240826,093900,15298360,5100,5100,5100,5100,169
20240826,093800,14436460,5140,5140,5140,5140,0
20240826,093700,14436460,5140,5140,5140,5140,0
20240826,093600,14436460,5140,5140,5140,5140,0
20240826,093500,14436460,5140,5140,5140,5140,0
20240826,093400,14436460,5140,5100,5140,5100,4
20240826,093300,14415980,5100,5100,5100,5100,0
20240826,093200,14415980,5100,5100,5100,5100,0
20240826,093100,14415980,5100,5110,5110,5100,327
20240826,093000,12745270,5140,5140,5140,5140,2
20240826,092900,12734990,5120,5120,5120,5120,0
20240826,092800,12734990,5120,5120,5120,5120,10
20240826,092700,12683790,5120,5130,5130,5120,2
20240826,092600,12673540,5170,5170,5170,5170,0
20240826,092500,12673540,5170,5170,5170,5170,57
20240826,092400,12378850,5170,5170,5170,5170,200
20240826,092300,11344850,5170,5170,5170,5170,0
20240826,092200,11344850,5170,5170,5170,5170,0
20240826,092100,11344850,5170,5160,5170,5160,41
20240826,092000,11133270,5160,5170,5170,5160,77
20240826,091900,10735610,5170,5150,5180,5150,140
20240826,091800,10011820,5150,5080,5150,5080,374
20240826,091700,8102020,5070,5070,5100,5000,678
20240826,091600,4688280,5070,5070,5070,5070,200
20240826,091500,3674280,5070,5100,5100,5070,308
20240826,091400,2112460,5110,5120,5120,5110,16
20240826,091300,2030690,5130,5130,5130,5130,168
20240826,091200,1168850,5140,5140,5140,5140,1
20240826,091100,1163710,5170,5170,5170,5170,0
20240826,091000,1163710,5170,5170,5170,5170,10
20240826,090900,1112010,5180,5180,5180,5180,0
20240826,090800,1112010,5180,5170,5180,5140,190
20240826,090700,129600,5170,5170,5170,5170,0
20240826,090600,129600,5170,5150,5170,5150,3
20240826,090500,114110,5190,5190,5190,5190,0
20240826,090400,114110,5190,5190,5190,5190,0
20240826,090300,114110,5190,5190,5190,5190,0
20240826,090200,114110,5190,5190,5190,5190,0
20240826,090100,114110,5190,5160,5190,5160,8
20240826,090000,72630,5190,5190,5190,5170,14