KissMeData/105760/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,200700,351365290,7400,7400,7400,7400,909
20240826,200600,351365290,7400,7400,7400,7400,0
20240826,200500,351365290,7400,7400,7400,7400,0
20240826,200400,351365290,7400,7400,7400,7400,0
20240826,200300,351365290,7400,7400,7400,7400,0
20240826,200200,351365290,7400,7400,7400,7400,0
20240826,200100,351365290,7400,7400,7400,7400,0
20240826,200000,351365290,7400,7400,7400,7400,0
20240826,195900,351365290,7400,7400,7400,7400,0
20240826,195800,351365290,7400,7400,7400,7400,0
20240826,195700,351365290,7400,7400,7400,7400,0
20240826,195600,351365290,7400,7400,7400,7400,0
20240826,195500,351365290,7400,7400,7400,7400,0
20240826,195400,351365290,7400,7400,7400,7400,0
20240826,195300,351365290,7400,7400,7400,7400,0
20240826,195200,351365290,7400,7400,7400,7400,0
20240826,195100,351365290,7400,7400,7400,7400,0
20240826,195000,351365290,7400,7400,7400,7400,0
20240826,194900,351365290,7400,7400,7400,7400,0
20240826,194800,351365290,7400,7400,7400,7400,0
20240826,194700,351365290,7400,7400,7400,7400,0
20240826,194600,351365290,7400,7400,7400,7400,0
20240826,194500,351365290,7400,7400,7400,7400,0
20240826,194400,351365290,7400,7400,7400,7400,0
20240826,194300,351365290,7400,7400,7400,7400,0
20240826,194200,351365290,7400,7400,7400,7400,0
20240826,194100,351365290,7400,7400,7400,7400,0
20240826,194000,351365290,7400,7400,7400,7400,0
20240826,193900,351365290,7400,7400,7400,7400,0
20240826,193800,351365290,7400,7400,7400,7400,0
20240826,193700,351365290,7400,7400,7400,7400,909
20240826,193600,351365290,7400,7400,7400,7400,0
20240826,193500,351365290,7400,7400,7400,7400,0
20240826,193400,351365290,7400,7400,7400,7400,0
20240826,193300,351365290,7400,7400,7400,7400,0
20240826,193200,351365290,7400,7400,7400,7400,0
20240826,193100,351365290,7400,7400,7400,7400,0
20240826,193000,351365290,7400,7400,7400,7400,0
20240826,192900,351365290,7400,7400,7400,7400,0
20240826,192800,351365290,7400,7400,7400,7400,0
20240826,192700,351365290,7400,7400,7400,7400,0
20240826,192600,351365290,7400,7400,7400,7400,0
20240826,192500,351365290,7400,7400,7400,7400,0
20240826,192400,351365290,7400,7400,7400,7400,0
20240826,192300,351365290,7400,7400,7400,7400,0
20240826,192200,351365290,7400,7400,7400,7400,0
20240826,192100,351365290,7400,7400,7400,7400,0
20240826,192000,351365290,7400,7400,7400,7400,0
20240826,191900,351365290,7400,7400,7400,7400,0
20240826,191800,351365290,7400,7400,7400,7400,0
20240826,191700,351365290,7400,7400,7400,7400,0
20240826,191600,351365290,7400,7400,7400,7400,0
20240826,191500,351365290,7400,7400,7400,7400,0
20240826,191400,351365290,7400,7400,7400,7400,0
20240826,191300,351365290,7400,7400,7400,7400,0
20240826,191200,351365290,7400,7400,7400,7400,0
20240826,191100,351365290,7400,7400,7400,7400,0
20240826,191000,351365290,7400,7400,7400,7400,0
20240826,190900,351365290,7400,7400,7400,7400,0
20240826,190800,351365290,7400,7400,7400,7400,0
20240826,190700,351365290,7400,7400,7400,7400,909
20240826,190600,351365290,7400,7400,7400,7400,0
20240826,190500,351365290,7400,7400,7400,7400,0
20240826,190400,351365290,7400,7400,7400,7400,0
20240826,190300,351365290,7400,7400,7400,7400,0
20240826,190200,351365290,7400,7400,7400,7400,0
20240826,190100,351365290,7400,7400,7400,7400,0
20240826,190000,351365290,7400,7400,7400,7400,0
20240826,185900,351365290,7400,7400,7400,7400,0
20240826,185800,351365290,7400,7400,7400,7400,0
20240826,185700,351365290,7400,7400,7400,7400,0
20240826,185600,351365290,7400,7400,7400,7400,0
20240826,185500,351365290,7400,7400,7400,7400,0
20240826,185400,351365290,7400,7400,7400,7400,0
20240826,185300,351365290,7400,7400,7400,7400,0
20240826,185200,351365290,7400,7400,7400,7400,0
20240826,185100,351365290,7400,7400,7400,7400,0
20240826,185000,351365290,7400,7400,7400,7400,0
20240826,184900,351365290,7400,7400,7400,7400,0
20240826,184800,351365290,7400,7400,7400,7400,0
20240826,184700,351365290,7400,7400,7400,7400,0
20240826,184600,351365290,7400,7400,7400,7400,0
20240826,184500,351365290,7400,7400,7400,7400,0
20240826,184400,351365290,7400,7400,7400,7400,0
20240826,184300,351365290,7400,7400,7400,7400,0
20240826,184200,351365290,7400,7400,7400,7400,0
20240826,184100,351365290,7400,7400,7400,7400,0
20240826,184000,351365290,7400,7400,7400,7400,0
20240826,183900,351365290,7400,7400,7400,7400,0
20240826,183800,351365290,7400,7400,7400,7400,0
20240826,183700,351365290,7400,7400,7400,7400,909
20240826,183600,351365290,7400,7400,7400,7400,0
20240826,183500,351365290,7400,7400,7400,7400,0
20240826,183400,351365290,7400,7400,7400,7400,0
20240826,183300,351365290,7400,7400,7400,7400,0
20240826,183200,351365290,7400,7400,7400,7400,0
20240826,183100,351365290,7400,7400,7400,7400,0
20240826,183000,351365290,7400,7400,7400,7400,0
20240826,182900,351365290,7400,7400,7400,7400,0
20240826,182800,351365290,7400,7400,7400,7400,0
20240826,182700,351365290,7400,7400,7400,7400,0
20240826,182600,351365290,7400,7400,7400,7400,0
20240826,182500,351365290,7400,7400,7400,7400,0
20240826,182400,351365290,7400,7400,7400,7400,0
20240826,182300,351365290,7400,7400,7400,7400,0
20240826,182200,351365290,7400,7400,7400,7400,0
20240826,182100,351365290,7400,7400,7400,7400,0
20240826,182000,351365290,7400,7400,7400,7400,0
20240826,181900,351365290,7400,7400,7400,7400,0
20240826,181800,351365290,7400,7400,7400,7400,0
20240826,181700,351365290,7400,7400,7400,7400,0
20240826,181600,351365290,7400,7400,7400,7400,0
20240826,181500,351365290,7400,7400,7400,7400,0
20240826,181400,351365290,7400,7400,7400,7400,0
20240826,181300,351365290,7400,7400,7400,7400,0
20240826,181200,351365290,7400,7400,7400,7400,0
20240826,181100,351365290,7400,7400,7400,7400,0
20240826,181000,351365290,7400,7400,7400,7400,0
20240826,180900,351365290,7400,7400,7400,7400,0
20240826,180800,351365290,7400,7400,7400,7400,0
20240826,180700,351365290,7400,7400,7400,7400,909
20240826,180600,351365290,7400,7400,7400,7400,0
20240826,180500,351365290,7400,7400,7400,7400,0
20240826,180400,351365290,7400,7400,7400,7400,0
20240826,180300,351365290,7400,7400,7400,7400,0
20240826,180200,351365290,7400,7400,7400,7400,0
20240826,180100,351365290,7400,7400,7400,7400,0
20240826,180000,351365290,7400,7400,7400,7400,0
20240826,175900,351365290,7400,7400,7400,7400,0
20240826,175800,351365290,7400,7400,7400,7400,0
20240826,175700,351365290,7400,7400,7400,7400,0
20240826,175600,351365290,7400,7400,7400,7400,0
20240826,175500,351365290,7400,7400,7400,7400,0
20240826,175400,351365290,7400,7400,7400,7400,0
20240826,175300,351365290,7400,7400,7400,7400,0
20240826,175200,351365290,7400,7400,7400,7400,0
20240826,175100,351365290,7400,7400,7400,7400,0
20240826,175000,351365290,7400,7400,7400,7400,0
20240826,174900,351365290,7400,7400,7400,7400,0
20240826,174800,351365290,7400,7400,7400,7400,0
20240826,174700,351365290,7400,7400,7400,7400,0
20240826,174600,351365290,7400,7400,7400,7400,0
20240826,174500,351365290,7400,7400,7400,7400,0
20240826,174400,351365290,7400,7400,7400,7400,0
20240826,174300,351365290,7400,7400,7400,7400,0
20240826,174200,351365290,7400,7400,7400,7400,0
20240826,174100,351365290,7400,7400,7400,7400,0
20240826,174000,351365290,7400,7400,7400,7400,0
20240826,173900,351365290,7400,7400,7400,7400,0
20240826,173800,351365290,7400,7400,7400,7400,0
20240826,173700,351365290,7400,7400,7400,7400,909
20240826,173600,351365290,7400,7400,7400,7400,0
20240826,173500,351365290,7400,7400,7400,7400,0
20240826,173400,351365290,7400,7400,7400,7400,0
20240826,173300,351365290,7400,7400,7400,7400,0
20240826,173200,351365290,7400,7400,7400,7400,0
20240826,173100,351365290,7400,7400,7400,7400,0
20240826,173000,351365290,7400,7400,7400,7400,0
20240826,172900,351365290,7400,7400,7400,7400,0
20240826,172800,351365290,7400,7400,7400,7400,0
20240826,172700,351365290,7400,7400,7400,7400,0
20240826,172600,351365290,7400,7400,7400,7400,0
20240826,172500,351365290,7400,7400,7400,7400,0
20240826,172400,351365290,7400,7400,7400,7400,0
20240826,172300,351365290,7400,7400,7400,7400,0
20240826,172200,351365290,7400,7400,7400,7400,0
20240826,172100,351365290,7400,7400,7400,7400,0
20240826,172000,351365290,7400,7400,7400,7400,0
20240826,171900,351365290,7400,7400,7400,7400,0
20240826,171800,351365290,7400,7400,7400,7400,0
20240826,171700,351365290,7400,7400,7400,7400,0
20240826,171600,351365290,7400,7400,7400,7400,0
20240826,171500,351365290,7400,7400,7400,7400,0
20240826,171400,351365290,7400,7400,7400,7400,0
20240826,171300,351365290,7400,7400,7400,7400,0
20240826,171200,351365290,7400,7400,7400,7400,0
20240826,171100,351365290,7400,7400,7400,7400,0
20240826,171000,351365290,7400,7400,7400,7400,0
20240826,170900,351365290,7400,7400,7400,7400,0
20240826,170800,351365290,7400,7400,7400,7400,0
20240826,170700,351365290,7400,7400,7400,7400,909
20240826,170600,351365290,7400,7400,7400,7400,0
20240826,170500,351365290,7400,7400,7400,7400,0
20240826,170400,351365290,7400,7400,7400,7400,0
20240826,170300,351365290,7400,7400,7400,7400,0
20240826,170200,351365290,7400,7400,7400,7400,0
20240826,170100,351365290,7400,7400,7400,7400,0
20240826,170000,351365290,7400,7400,7400,7400,0
20240826,165900,351365290,7400,7400,7400,7400,0
20240826,165800,351365290,7400,7400,7400,7400,0
20240826,165700,351365290,7400,7400,7400,7400,0
20240826,165600,351365290,7400,7400,7400,7400,0
20240826,165500,351365290,7400,7400,7400,7400,0
20240826,165400,351365290,7400,7400,7400,7400,0
20240826,165300,351365290,7400,7400,7400,7400,0
20240826,165200,351365290,7400,7400,7400,7400,0
20240826,165100,351365290,7400,7400,7400,7400,0
20240826,165000,351365290,7400,7400,7400,7400,0
20240826,164900,351365290,7400,7400,7400,7400,0
20240826,164800,351365290,7400,7400,7400,7400,0
20240826,164700,351365290,7400,7400,7400,7400,0
20240826,164600,351365290,7400,7400,7400,7400,0
20240826,164500,351365290,7400,7400,7400,7400,0
20240826,164400,351365290,7400,7400,7400,7400,0
20240826,164300,351365290,7400,7400,7400,7400,0
20240826,164200,351365290,7400,7400,7400,7400,0
20240826,164100,351365290,7400,7400,7400,7400,0
20240826,164000,351365290,7400,7400,7400,7400,0
20240826,163900,351365290,7400,7400,7400,7400,0
20240826,163800,351365290,7400,7400,7400,7400,0
20240826,163700,351365290,7400,7400,7400,7400,909
20240826,163600,351365290,7400,7400,7400,7400,0
20240826,163500,351365290,7400,7400,7400,7400,0
20240826,163400,351365290,7400,7400,7400,7400,0
20240826,163300,351365290,7400,7400,7400,7400,0
20240826,163200,351365290,7400,7400,7400,7400,0
20240826,163100,351365290,7400,7400,7400,7400,0
20240826,163000,351365290,7400,7400,7400,7400,0
20240826,162900,351365290,7400,7400,7400,7400,0
20240826,162800,351365290,7400,7400,7400,7400,0
20240826,162700,351365290,7400,7400,7400,7400,0
20240826,162600,351365290,7400,7400,7400,7400,0
20240826,162500,351365290,7400,7400,7400,7400,0
20240826,162400,351365290,7400,7400,7400,7400,0
20240826,162300,351365290,7400,7400,7400,7400,0
20240826,162200,351365290,7400,7400,7400,7400,0
20240826,162100,351365290,7400,7400,7400,7400,0
20240826,162000,351365290,7400,7400,7400,7400,0
20240826,161900,351365290,7400,7400,7400,7400,0
20240826,161800,351365290,7400,7400,7400,7400,0
20240826,161700,351365290,7400,7400,7400,7400,0
20240826,161600,351365290,7400,7400,7400,7400,0
20240826,161500,351365290,7400,7400,7400,7400,0
20240826,161400,351365290,7400,7400,7400,7400,0
20240826,161300,351365290,7400,7400,7400,7400,0
20240826,161200,351365290,7400,7400,7400,7400,0
20240826,161100,351365290,7400,7400,7400,7400,0
20240826,161000,351365290,7400,7400,7400,7400,0
20240826,160900,351365290,7400,7400,7400,7400,0
20240826,160800,351365290,7400,7400,7400,7400,0
20240826,160700,351365290,7400,7400,7400,7400,909
20240826,160600,351365290,7400,7400,7400,7400,0
20240826,160500,351365290,7400,7400,7400,7400,0
20240826,160400,351365290,7400,7400,7400,7400,0
20240826,160300,351365290,7400,7400,7400,7400,0
20240826,160200,351365290,7400,7400,7400,7400,0
20240826,160100,351365290,7400,7400,7400,7400,0
20240826,160000,351365290,7400,7400,7400,7400,0
20240826,155900,351365290,7400,7400,7400,7400,0
20240826,155800,351365290,7400,7400,7400,7400,0
20240826,155700,351365290,7400,7400,7400,7400,0
20240826,155600,351365290,7400,7400,7400,7400,0
20240826,155500,351365290,7400,7400,7400,7400,0
20240826,155400,351365290,7400,7400,7400,7400,0
20240826,155300,351365290,7400,7400,7400,7400,0
20240826,155200,351365290,7400,7400,7400,7400,0
20240826,155100,351365290,7400,7400,7400,7400,0
20240826,155000,351365290,7400,7400,7400,7400,0
20240826,154900,351365290,7400,7400,7400,7400,0
20240826,154800,351365290,7400,7400,7400,7400,0
20240826,154700,351365290,7400,7400,7400,7400,0
20240826,154600,351365290,7400,7400,7400,7400,0
20240826,154500,351365290,7400,7400,7400,7400,0
20240826,154400,351365290,7400,7400,7400,7400,0
20240826,154300,351365290,7400,7400,7400,7400,0
20240826,154200,351365290,7400,7400,7400,7400,0
20240826,154100,351365290,7400,7400,7400,7400,0
20240826,154000,351365290,7400,7400,7400,7400,0
20240826,153900,351365290,7400,7400,7400,7400,0
20240826,153800,351365290,7400,7400,7400,7400,0
20240826,153700,351365290,7400,7400,7400,7400,909
20240826,153600,351365290,7400,7400,7400,7400,0
20240826,153500,351365290,7400,7400,7400,7400,0
20240826,153400,351365290,7400,7400,7400,7400,0
20240826,153300,351365290,7400,7400,7400,7400,0
20240826,153200,351365290,7400,7400,7400,7400,0
20240826,153100,351365290,7400,7400,7400,7400,0
20240826,153000,351365290,7400,7400,7400,7400,909
20240826,152900,344638690,7430,7430,7430,7430,0
20240826,152800,344638690,7430,7430,7430,7430,0
20240826,152700,344638690,7430,7430,7430,7430,0
20240826,152600,344638690,7430,7430,7430,7430,0
20240826,152500,344638690,7430,7430,7430,7430,0
20240826,152400,344638690,7430,7430,7430,7430,0
20240826,152300,344638690,7430,7430,7430,7430,0
20240826,152200,344638690,7430,7430,7430,7430,0
20240826,152100,344638690,7430,7430,7430,7430,0
20240826,152000,344638690,7430,7430,7430,7430,0
20240826,151900,344638690,7430,7380,7430,7380,1000
20240826,151800,337235540,7360,7370,7370,7360,95
20240826,151700,336535670,7370,7360,7370,7360,108
20240826,151600,335740780,7350,7350,7350,7350,15
20240826,151500,335630530,7350,7350,7370,7350,25
20240826,151400,335446760,7350,7350,7350,7350,38
20240826,151300,335167460,7370,7370,7370,7370,40
20240826,151200,334872660,7350,7350,7350,7350,23
20240826,151100,334703610,7350,7350,7350,7350,54
20240826,151000,334306710,7370,7370,7370,7370,0
20240826,150900,334306710,7370,7350,7370,7350,8
20240826,150800,334247890,7350,7350,7350,7350,254
20240826,150700,332380990,7380,7380,7380,7380,0
20240826,150600,332380990,7380,7380,7380,7380,0
20240826,150500,332380990,7380,7380,7380,7380,0
20240826,150400,332380990,7380,7380,7380,7380,0
20240826,150300,332380990,7380,7380,7380,7380,0
20240826,150200,332380990,7380,7380,7380,7380,0
20240826,150100,332380990,7380,7380,7380,7380,1
20240826,150000,332373610,7380,7380,7380,7380,0
20240826,145900,332373610,7380,7380,7380,7380,0
20240826,145800,332373610,7380,7380,7380,7380,2
20240826,145700,332358850,7370,7350,7370,7350,65
20240826,145600,331880100,7350,7350,7350,7350,50
20240826,145500,331512600,7350,7350,7350,7350,94
20240826,145400,330821700,7350,7330,7350,7330,16
20240826,145300,330704400,7330,7330,7330,7330,15
20240826,145200,330594450,7330,7330,7330,7330,48
20240826,145100,330242610,7330,7330,7330,7330,1
20240826,145000,330235280,7350,7350,7350,7330,20
20240826,144900,330088500,7350,7350,7350,7350,572
20240826,144800,325884300,7360,7360,7360,7360,3
20240826,144700,325862220,7370,7370,7370,7370,1
20240826,144600,325854850,7360,7350,7360,7350,171
20240826,144500,324597770,7360,7360,7360,7360,0
20240826,144400,324597770,7360,7360,7360,7360,0
20240826,144300,324597770,7360,7360,7360,7360,0
20240826,144200,324597770,7360,7370,7370,7360,532
20240826,144100,320682200,7370,7370,7370,7370,0
20240826,144000,320682200,7370,7370,7370,7370,0
20240826,143900,320682200,7370,7360,7370,7360,17
20240826,143800,320557070,7360,7360,7360,7360,23
20240826,143700,320387790,7360,7360,7360,7360,118
20240826,143600,319519310,7370,7370,7370,7370,2
20240826,143500,319504570,7380,7380,7380,7380,0
20240826,143400,319504570,7380,7380,7380,7380,0
20240826,143300,319504570,7380,7380,7380,7380,0
20240826,143200,319504570,7380,7360,7380,7360,11
20240826,143100,319423590,7360,7360,7360,7360,22
20240826,143000,319261670,7360,7360,7360,7360,145
20240826,142900,318194470,7380,7380,7380,7380,0
20240826,142800,318194470,7380,7380,7380,7380,0
20240826,142700,318194470,7380,7380,7380,7380,0
20240826,142600,318194470,7380,7380,7380,7380,0
20240826,142500,318194470,7380,7380,7380,7380,0
20240826,142400,318194470,7380,7380,7380,7380,0
20240826,142300,318194470,7380,7360,7380,7360,22
20240826,142200,318032510,7360,7360,7360,7360,15
20240826,142100,317922110,7360,7350,7360,7350,23
20240826,142000,317752980,7350,7350,7350,7350,190
20240826,141900,316356480,7350,7350,7350,7350,15
20240826,141800,316246230,7350,7350,7350,7350,23
20240826,141700,316077180,7350,7350,7350,7350,23
20240826,141600,315908130,7350,7350,7350,7350,15
20240826,141500,315797880,7350,7350,7350,7350,22
20240826,141400,315636180,7350,7350,7350,7350,38
20240826,141300,315356880,7350,7350,7350,7350,15
20240826,141200,315246630,7350,7350,7350,7350,23
20240826,141100,315077580,7350,7350,7350,7350,62
20240826,141000,314621880,7350,7350,7350,7350,15
20240826,140900,314511630,7350,7350,7350,7350,23
20240826,140800,314342580,7350,7350,7350,7350,38
20240826,140700,314063280,7350,7350,7350,7350,1
20240826,140600,314055930,7390,7390,7390,7390,0
20240826,140500,314055930,7390,7370,7390,7370,274
20240826,140400,312035050,7370,7370,7370,7370,0
20240826,140300,312035050,7370,7370,7370,7370,0
20240826,140200,312035050,7370,7370,7370,7370,200
20240826,140100,310561050,7370,7370,7370,7370,5
20240826,140000,310524200,7370,7370,7370,7370,0
20240826,135900,310524200,7370,7370,7370,7370,10
20240826,135800,310450500,7370,7370,7370,7370,0
20240826,135700,310450500,7370,7370,7370,7370,0
20240826,135600,310450500,7370,7370,7370,7370,0
20240826,135500,310450500,7370,7370,7370,7370,0
20240826,135400,310450500,7370,7370,7370,7370,0
20240826,135300,310450500,7370,7320,7370,7320,193
20240826,135200,309035840,7320,7330,7330,7320,122
20240826,135100,308142600,7330,7340,7340,7330,2818
20240826,135000,287479290,7360,7360,7360,7360,0
20240826,134900,287479290,7360,7360,7360,7360,0
20240826,134800,287479290,7360,7340,7360,7340,10
20240826,134700,287405850,7340,7340,7340,7340,15
20240826,134600,287295750,7340,7340,7340,7340,241
20240826,134500,285526810,7360,7360,7360,7360,4
20240826,134400,285497370,7370,7370,7370,7370,0
20240826,134300,285497370,7370,7370,7370,7370,0
20240826,134200,285497370,7370,7370,7370,7370,0
20240826,134100,285497370,7370,7370,7370,7370,0
20240826,134000,285497370,7370,7370,7370,7370,0
20240826,133900,285497370,7370,7370,7370,7370,0
20240826,133800,285497370,7370,7370,7370,7370,0
20240826,133700,285497370,7370,7320,7370,7320,33
20240826,133600,285255710,7370,7370,7370,7370,1
20240826,133500,285248340,7360,7340,7360,7340,900
20240826,133400,278625220,7340,7320,7340,7320,9
20240826,133300,278559320,7320,7320,7320,7320,15
20240826,133200,278449520,7320,7320,7320,7320,103
20240826,133100,277695560,7320,7320,7320,7320,22
20240826,133000,277534520,7320,7320,7320,7320,15
20240826,132900,277424720,7320,7320,7320,7320,23
20240826,132800,277256360,7320,7320,7320,7320,23
20240826,132700,277088000,7320,7320,7320,7320,15
20240826,132600,276978200,7320,7320,7320,7320,24
20240826,132500,276802520,7320,7320,7320,7320,14
20240826,132400,276700040,7340,7340,7340,7340,20
20240826,132300,276553240,7330,7330,7330,7330,30
20240826,132200,276333340,7330,7330,7330,7330,60
20240826,132100,275893540,7330,7340,7340,7330,30
20240826,132000,275673540,7330,7350,7350,7330,203
20240826,131900,274183120,7430,7430,7430,7430,0
20240826,131800,274183120,7430,7390,7430,7390,154
20240826,131700,273041980,7390,7310,7390,7310,416
20240826,131600,269994170,7310,7310,7310,7310,10
20240826,131500,269921070,7310,7290,7310,7290,49
20240826,131400,269563440,7290,7310,7310,7290,4
20240826,131300,269534220,7300,7300,7300,7300,314
20240826,131200,267242020,7290,7270,7290,7260,122
20240826,131100,266353890,7280,7280,7280,7280,119
20240826,131000,265487570,7280,7300,7300,7280,39
20240826,130900,265203610,7280,7260,7280,7250,526
20240826,130800,261382280,7290,7300,7300,7260,785
20240826,130700,255663450,7350,7350,7350,7350,0
20240826,130600,255663450,7350,7350,7350,7350,1
20240826,130500,255656100,7310,7320,7320,7310,570
20240826,130400,251489060,7360,7360,7360,7360,1
20240826,130300,251481700,7360,7360,7360,7360,2
20240826,130200,251466980,7360,7360,7360,7360,0
20240826,130100,251466980,7360,7360,7360,7360,0
20240826,130000,251466980,7360,7360,7360,7360,0
20240826,125900,251466980,7360,7320,7360,7320,8
20240826,125800,251408380,7320,7320,7320,7320,23
20240826,125700,251240020,7320,7360,7360,7310,32
20240826,125600,251005980,7310,7330,7380,7310,482
20240826,125500,247474230,7380,7380,7380,7380,0
20240826,125400,247474230,7380,7380,7380,7380,2
20240826,125300,247459470,7380,7370,7380,7370,1001
20240826,125200,240082090,7370,7330,7370,7320,193
20240826,125100,238668880,7330,7340,7340,7330,1937
20240826,125000,224470020,7370,7370,7370,7370,0
20240826,124900,224470020,7370,7370,7370,7370,0
20240826,124800,224470020,7370,7370,7370,7370,0
20240826,124700,224470020,7370,7370,7370,7370,0
20240826,124600,224470020,7370,7370,7370,7370,0
20240826,124500,224470020,7370,7370,7370,7370,0
20240826,124400,224470020,7370,7370,7370,7370,3
20240826,124300,224447910,7370,7370,7370,7370,0
20240826,124200,224447910,7370,7370,7370,7370,0
20240826,124100,224447910,7370,7340,7370,7340,17
20240826,124000,224323070,7340,7340,7340,7340,24
20240826,123900,224146910,7340,7340,7340,7340,15
20240826,123800,224036810,7340,7340,7340,7340,120
20240826,123700,223156010,7340,7340,7340,7340,200
20240826,123600,221688010,7370,7370,7370,7370,30
20240826,123500,221466910,7370,7370,7370,7370,0
20240826,123400,221466910,7370,7340,7370,7340,449
20240826,123300,218171190,7340,7340,7340,7340,0
20240826,123200,218171190,7340,7340,7340,7340,10
20240826,123100,218097790,7340,7330,7340,7330,76
20240826,123000,217540690,7330,7330,7330,7330,4
20240826,122900,217511370,7340,7340,7340,7340,0
20240826,122800,217511370,7340,7340,7340,7340,2
20240826,122700,217496690,7340,7340,7340,7340,10
20240826,122600,217423290,7340,7340,7340,7340,7
20240826,122500,217371910,7330,7340,7340,7330,315
20240826,122400,215062810,7340,7340,7340,7340,120
20240826,122300,214182010,7340,7340,7340,7340,0
20240826,122200,214182010,7340,7340,7340,7340,0
20240826,122100,214182010,7340,7340,7340,7340,88
20240826,122000,213536090,7340,7340,7340,7340,373
20240826,121900,210798270,7350,7350,7350,7350,12
20240826,121800,210710070,7350,7350,7350,7350,34
20240826,121700,210460170,7350,7350,7350,7350,35
20240826,121600,210202920,7350,7350,7350,7350,0
20240826,121500,210202920,7350,7340,7350,7340,18
20240826,121400,210070700,7340,7340,7340,7340,23
20240826,121300,209901880,7340,7350,7350,7340,110
20240826,121200,209094430,7350,7350,7350,7350,0
20240826,121100,209094430,7350,7350,7350,7350,50
20240826,121000,208726930,7350,7350,7350,7350,0
20240826,120900,208726930,7350,7350,7350,7350,10
20240826,120800,208653430,7350,7350,7350,7350,20
20240826,120700,208506430,7340,7340,7340,7340,15
20240826,120600,208396330,7340,7340,7350,7340,23
20240826,120500,208227500,7340,7350,7350,7340,123
20240826,120400,207324510,7400,7350,7400,7350,2
20240826,120300,207309760,7350,7350,7350,7350,59
20240826,120200,206876110,7350,7350,7350,7350,0
20240826,120100,206876110,7350,7340,7350,7340,94
20240826,120000,206186140,7360,7360,7360,7360,0
20240826,115900,206186140,7360,7360,7360,7360,0
20240826,115800,206186140,7360,7360,7360,7360,15
20240826,115700,206075740,7360,7360,7360,7360,22
20240826,115600,205913820,7360,7360,7360,7360,15
20240826,115500,205803420,7360,7360,7360,7360,0
20240826,115400,205803420,7360,7330,7360,7330,67
20240826,115300,205310780,7330,7330,7340,7330,22
20240826,115200,205149460,7330,7340,7340,7330,16
20240826,115100,205032030,7330,7330,7330,7330,23
20240826,115000,204863440,7330,7330,7330,7330,15
20240826,114900,204753490,7330,7350,7350,7330,1091
20240826,114800,196744310,7360,7360,7360,7360,10
20240826,114700,196670710,7360,7360,7360,7360,10
20240826,114600,196597110,7360,7360,7360,7360,38
20240826,114500,196317430,7360,7360,7360,7360,10
20240826,114400,196243830,7360,7360,7360,7360,0
20240826,114300,196243830,7360,7350,7360,7350,85
20240826,114200,195619070,7350,7350,7350,7340,151
20240826,114100,194509470,7350,7370,7370,7350,2420
20240826,114000,176682740,7390,7380,7390,7370,743
20240826,113900,171201490,7390,7390,7390,7390,0
20240826,113800,171201490,7390,7390,7390,7390,0
20240826,113700,171201490,7390,7390,7390,7390,0
20240826,113600,171201490,7390,7390,7390,7390,0
20240826,113500,171201490,7390,7390,7390,7390,135
20240826,113400,170203840,7390,7390,7390,7390,41
20240826,113300,169900850,7390,7390,7390,7390,0
20240826,113200,169900850,7390,7390,7390,7390,0
20240826,113100,169900850,7390,7390,7390,7390,0
20240826,113000,169900850,7390,7390,7390,7390,0
20240826,112900,169900850,7390,7390,7390,7390,0
20240826,112800,169900850,7390,7390,7390,7390,0
20240826,112700,169900850,7390,7390,7390,7390,11
20240826,112600,169819560,7390,7390,7390,7390,1
20240826,112500,169812170,7390,7380,7390,7380,48
20240826,112400,169457730,7380,7380,7380,7380,222
20240826,112300,167819370,7390,7380,7390,7380,196
20240826,112200,166372880,7380,7380,7380,7380,23
20240826,112100,166203140,7380,7380,7380,7380,15
20240826,112000,166092440,7380,7380,7390,7380,27
20240826,111900,165893080,7380,7380,7380,7380,268
20240826,111800,163915240,7390,7390,7390,7390,0
20240826,111700,163915240,7390,7390,7390,7390,0
20240826,111600,163915240,7390,7390,7390,7390,5
20240826,111500,163878290,7390,7390,7390,7390,1
20240826,111400,163870900,7390,7390,7390,7390,150
20240826,111300,162762400,7390,7390,7390,7390,0
20240826,111200,162762400,7390,7390,7390,7390,50
20240826,111100,162392900,7390,7390,7390,7390,0
20240826,111000,162392900,7390,7390,7390,7390,0
20240826,110900,162392900,7390,7390,7390,7390,0
20240826,110800,162392900,7390,7390,7390,7390,1
20240826,110700,162385510,7390,7390,7390,7390,11
20240826,110600,162304220,7400,7400,7400,7400,1
20240826,110500,162296820,7390,7390,7390,7390,7
20240826,110400,162245090,7390,7390,7390,7390,34
20240826,110300,161993830,7390,7380,7390,7380,47
20240826,110200,161646570,7380,7380,7380,7380,8
20240826,110100,161587530,7380,7380,7380,7380,334
20240826,110000,159122610,7380,7380,7380,7380,0
20240826,105900,159122610,7380,7380,7380,7380,0
20240826,105800,159122610,7380,7380,7380,7380,0
20240826,105700,159122610,7380,7380,7380,7380,0
20240826,105600,159122610,7380,7370,7380,7370,20
20240826,105500,158975110,7380,7380,7380,7380,0
20240826,105400,158975110,7380,7370,7380,7370,94
20240826,105300,158281590,7380,7380,7380,7370,657
20240826,105200,153439390,7380,7380,7380,7380,0
20240826,105100,153439390,7380,7380,7380,7380,88
20240826,105000,152789950,7380,7380,7380,7380,412
20240826,104900,149749390,7380,7380,7380,7380,0
20240826,104800,149749390,7380,7380,7380,7380,30
20240826,104700,149527990,7380,7380,7380,7380,110
20240826,104600,148716190,7380,7380,7380,7370,77
20240826,104500,148148310,7380,7380,7380,7380,0
20240826,104400,148148310,7380,7390,7390,7380,857
20240826,104300,141823640,7390,7380,7390,7380,15
20240826,104200,141712860,7380,7400,7400,7380,51
20240826,104100,141336440,7380,7380,7380,7380,95
20240826,104000,140635340,7380,7370,7380,7370,94
20240826,103900,139942510,7380,7390,7400,7380,608
20240826,103800,135453740,7400,7400,7400,7400,0
20240826,103700,135453740,7400,7400,7400,7400,0
20240826,103600,135453740,7400,7400,7400,7400,9
20240826,103500,135387140,7400,7400,7400,7400,0
20240826,103400,135387140,7400,7400,7400,7400,21
20240826,103300,135231740,7400,7400,7400,7400,30
20240826,103200,135009740,7400,7400,7400,7400,30
20240826,103100,134787740,7400,7400,7400,7400,40
20240826,103000,134491740,7400,7400,7400,7400,45
20240826,102900,134158740,7400,7400,7400,7400,0
20240826,102800,134158740,7400,7400,7400,7400,30
20240826,102700,133936740,7400,7400,7400,7400,20
20240826,102600,133788740,7400,7400,7400,7400,30
20240826,102500,133566740,7400,7390,7400,7390,39
20240826,102400,133278220,7390,7390,7390,7390,23
20240826,102300,133108250,7390,7390,7390,7390,300
20240826,102200,130891250,7390,7390,7390,7390,331
20240826,102100,128445160,7390,7390,7390,7390,24
20240826,102000,128267800,7390,7400,7400,7390,6
20240826,101900,128223410,7390,7390,7390,7390,210
20240826,101800,126671510,7390,7390,7390,7390,0
20240826,101700,126671510,7390,7390,7390,7390,158
20240826,101600,125503890,7390,7400,7400,7390,560
20240826,101500,121363920,7410,7410,7410,7410,35
20240826,101400,121104570,7420,7420,7420,7420,86
20240826,101300,120466450,7420,7420,7420,7420,148
20240826,101200,119368290,7420,7420,7420,7420,23
20240826,101100,119197630,7420,7440,7440,7420,6
20240826,101000,119153090,7420,7420,7420,7420,39
20240826,100900,118863710,7410,7410,7410,7410,16
20240826,100800,118745150,7410,7410,7410,7410,23
20240826,100700,118574720,7410,7410,7410,7410,8
20240826,100600,118515440,7410,7410,7410,7410,57
20240826,100500,118093070,7410,7410,7410,7410,0
20240826,100400,118093070,7410,7410,7410,7410,46
20240826,100300,117752210,7410,7410,7410,7410,16
20240826,100200,117633650,7410,7420,7420,7410,43
20240826,100100,117315010,7420,7420,7420,7420,50
20240826,100000,116944010,7420,7430,7430,7420,220
20240826,095900,115311600,7430,7430,7430,7430,0
20240826,095800,115311600,7430,7420,7430,7420,130
20240826,095700,114346990,7420,7420,7420,7420,17
20240826,095600,114220850,7420,7440,7440,7420,133
20240826,095500,113233350,7440,7440,7440,7440,0
20240826,095400,113233350,7440,7440,7440,7440,0
20240826,095300,113233350,7440,7440,7440,7440,0
20240826,095200,113233350,7440,7440,7440,7440,150
20240826,095100,112117350,7440,7440,7440,7440,0
20240826,095000,112117350,7440,7440,7440,7440,1
20240826,094900,112109910,7440,7440,7440,7440,0
20240826,094800,112109910,7440,7440,7440,7440,4
20240826,094700,112080150,7440,7440,7440,7440,0
20240826,094600,112080150,7440,7440,7440,7440,1
20240826,094500,112072710,7400,7400,7400,7400,24
20240826,094400,111895110,7400,7400,7400,7400,23
20240826,094300,111724910,7400,7400,7400,7400,6
20240826,094200,111680510,7440,7440,7440,7440,81
20240826,094100,111077870,7440,7440,7440,7440,0
20240826,094000,111077870,7440,7440,7440,7440,84
20240826,093900,110452910,7440,7440,7440,7440,0
20240826,093800,110452910,7440,7440,7440,7440,100
20240826,093700,109708910,7440,7440,7440,7440,60
20240826,093600,109262510,7480,7480,7480,7480,0
20240826,093500,109262510,7480,7440,7480,7440,150
20240826,093400,108146080,7440,7420,7440,7420,101
20240826,093300,107396640,7410,7410,7410,7410,66
20240826,093200,106907580,7410,7410,7410,7410,50
20240826,093100,106537080,7420,7420,7420,7420,0
20240826,093000,106537080,7420,7400,7420,7390,108
20240826,092900,105738310,7400,7400,7400,7400,902
20240826,092800,99063510,7410,7420,7420,7410,192
20240826,092700,97640430,7440,7420,7440,7420,66
20240826,092600,97150690,7420,7430,7430,7420,1640
20240826,092500,84967020,7430,7430,7430,7430,50
20240826,092400,84595520,7440,7430,7440,7430,18
20240826,092300,84461680,7430,7440,7440,7430,176
20240826,092200,83152290,7440,7470,7480,7440,202
20240826,092100,81647010,7480,7450,7480,7450,1154
20240826,092000,73039110,7450,7450,7460,7450,214
20240826,091900,71444800,7460,7460,7460,7460,400
20240826,091800,68460800,7460,7460,7460,7460,12
20240826,091700,68371280,7480,7480,7480,7480,0
20240826,091600,68371280,7480,7430,7480,7430,97
20240826,091500,67650370,7430,7430,7430,7420,23
20240826,091400,67479680,7430,7430,7430,7430,1
20240826,091300,67472250,7430,7440,7440,7430,201
20240826,091200,65978630,7440,7450,7450,7440,295
20240826,091100,63781690,7490,7440,7490,7440,165
20240826,091000,62547860,7440,7450,7480,7440,3381
20240826,090900,37359280,7450,7430,7450,7430,685
20240826,090800,32262310,7430,7430,7430,7430,3
20240826,090700,32240020,7450,7420,7450,7400,1339
20240826,090600,22300000,7400,7400,7400,7400,50
20240826,090500,21930000,7400,7400,7400,7400,21
20240826,090400,21774600,7430,7430,7430,7430,1
20240826,090300,21767170,7420,7390,7420,7390,52
20240826,090200,21381770,7390,7390,7390,7380,126
20240826,090100,20450740,7390,7400,7400,7390,1109
20240826,090000,12246140,7400,7410,7450,7400,1654