KissMeData/153710/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,202200,85725800,5810,5810,5810,5810,353
20240826,202100,85725800,5810,5810,5810,5810,0
20240826,202000,85725800,5810,5810,5810,5810,0
20240826,201900,85725800,5810,5810,5810,5810,0
20240826,201800,85725800,5810,5810,5810,5810,0
20240826,201700,85725800,5810,5810,5810,5810,0
20240826,201600,85725800,5810,5810,5810,5810,0
20240826,201500,85725800,5810,5810,5810,5810,0
20240826,201400,85725800,5810,5810,5810,5810,0
20240826,201300,85725800,5810,5810,5810,5810,0
20240826,201200,85725800,5810,5810,5810,5810,0
20240826,201100,85725800,5810,5810,5810,5810,0
20240826,201000,85725800,5810,5810,5810,5810,0
20240826,200900,85725800,5810,5810,5810,5810,0
20240826,200800,85725800,5810,5810,5810,5810,0
20240826,200700,85725800,5810,5810,5810,5810,0
20240826,200600,85725800,5810,5810,5810,5810,0
20240826,200500,85725800,5810,5810,5810,5810,0
20240826,200400,85725800,5810,5810,5810,5810,0
20240826,200300,85725800,5810,5810,5810,5810,0
20240826,200200,85725800,5810,5810,5810,5810,0
20240826,200100,85725800,5810,5810,5810,5810,0
20240826,200000,85725800,5810,5810,5810,5810,0
20240826,195900,85725800,5810,5810,5810,5810,0
20240826,195800,85725800,5810,5810,5810,5810,0
20240826,195700,85725800,5810,5810,5810,5810,0
20240826,195600,85725800,5810,5810,5810,5810,0
20240826,195500,85725800,5810,5810,5810,5810,0
20240826,195400,85725800,5810,5810,5810,5810,0
20240826,195300,85725800,5810,5810,5810,5810,0
20240826,195200,85725800,5810,5810,5810,5810,353
20240826,195100,85725800,5810,5810,5810,5810,0
20240826,195000,85725800,5810,5810,5810,5810,0
20240826,194900,85725800,5810,5810,5810,5810,0
20240826,194800,85725800,5810,5810,5810,5810,0
20240826,194700,85725800,5810,5810,5810,5810,0
20240826,194600,85725800,5810,5810,5810,5810,0
20240826,194500,85725800,5810,5810,5810,5810,0
20240826,194400,85725800,5810,5810,5810,5810,0
20240826,194300,85725800,5810,5810,5810,5810,0
20240826,194200,85725800,5810,5810,5810,5810,0
20240826,194100,85725800,5810,5810,5810,5810,0
20240826,194000,85725800,5810,5810,5810,5810,0
20240826,193900,85725800,5810,5810,5810,5810,0
20240826,193800,85725800,5810,5810,5810,5810,0
20240826,193700,85725800,5810,5810,5810,5810,0
20240826,193600,85725800,5810,5810,5810,5810,0
20240826,193500,85725800,5810,5810,5810,5810,0
20240826,193400,85725800,5810,5810,5810,5810,0
20240826,193300,85725800,5810,5810,5810,5810,0
20240826,193200,85725800,5810,5810,5810,5810,0
20240826,193100,85725800,5810,5810,5810,5810,0
20240826,193000,85725800,5810,5810,5810,5810,0
20240826,192900,85725800,5810,5810,5810,5810,0
20240826,192800,85725800,5810,5810,5810,5810,0
20240826,192700,85725800,5810,5810,5810,5810,0
20240826,192600,85725800,5810,5810,5810,5810,0
20240826,192500,85725800,5810,5810,5810,5810,0
20240826,192400,85725800,5810,5810,5810,5810,0
20240826,192300,85725800,5810,5810,5810,5810,0
20240826,192200,85725800,5810,5810,5810,5810,353
20240826,192100,85725800,5810,5810,5810,5810,0
20240826,192000,85725800,5810,5810,5810,5810,0
20240826,191900,85725800,5810,5810,5810,5810,0
20240826,191800,85725800,5810,5810,5810,5810,0
20240826,191700,85725800,5810,5810,5810,5810,0
20240826,191600,85725800,5810,5810,5810,5810,0
20240826,191500,85725800,5810,5810,5810,5810,0
20240826,191400,85725800,5810,5810,5810,5810,0
20240826,191300,85725800,5810,5810,5810,5810,0
20240826,191200,85725800,5810,5810,5810,5810,0
20240826,191100,85725800,5810,5810,5810,5810,0
20240826,191000,85725800,5810,5810,5810,5810,0
20240826,190900,85725800,5810,5810,5810,5810,0
20240826,190800,85725800,5810,5810,5810,5810,0
20240826,190700,85725800,5810,5810,5810,5810,0
20240826,190600,85725800,5810,5810,5810,5810,0
20240826,190500,85725800,5810,5810,5810,5810,0
20240826,190400,85725800,5810,5810,5810,5810,0
20240826,190300,85725800,5810,5810,5810,5810,0
20240826,190200,85725800,5810,5810,5810,5810,0
20240826,190100,85725800,5810,5810,5810,5810,0
20240826,190000,85725800,5810,5810,5810,5810,0
20240826,185900,85725800,5810,5810,5810,5810,0
20240826,185800,85725800,5810,5810,5810,5810,0
20240826,185700,85725800,5810,5810,5810,5810,0
20240826,185600,85725800,5810,5810,5810,5810,0
20240826,185500,85725800,5810,5810,5810,5810,0
20240826,185400,85725800,5810,5810,5810,5810,0
20240826,185300,85725800,5810,5810,5810,5810,0
20240826,185200,85725800,5810,5810,5810,5810,353
20240826,185100,85725800,5810,5810,5810,5810,0
20240826,185000,85725800,5810,5810,5810,5810,0
20240826,184900,85725800,5810,5810,5810,5810,0
20240826,184800,85725800,5810,5810,5810,5810,0
20240826,184700,85725800,5810,5810,5810,5810,0
20240826,184600,85725800,5810,5810,5810,5810,0
20240826,184500,85725800,5810,5810,5810,5810,0
20240826,184400,85725800,5810,5810,5810,5810,0
20240826,184300,85725800,5810,5810,5810,5810,0
20240826,184200,85725800,5810,5810,5810,5810,0
20240826,184100,85725800,5810,5810,5810,5810,0
20240826,184000,85725800,5810,5810,5810,5810,0
20240826,183900,85725800,5810,5810,5810,5810,0
20240826,183800,85725800,5810,5810,5810,5810,0
20240826,183700,85725800,5810,5810,5810,5810,0
20240826,183600,85725800,5810,5810,5810,5810,0
20240826,183500,85725800,5810,5810,5810,5810,0
20240826,183400,85725800,5810,5810,5810,5810,0
20240826,183300,85725800,5810,5810,5810,5810,0
20240826,183200,85725800,5810,5810,5810,5810,0
20240826,183100,85725800,5810,5810,5810,5810,0
20240826,183000,85725800,5810,5810,5810,5810,0
20240826,182900,85725800,5810,5810,5810,5810,0
20240826,182800,85725800,5810,5810,5810,5810,0
20240826,182700,85725800,5810,5810,5810,5810,0
20240826,182600,85725800,5810,5810,5810,5810,0
20240826,182500,85725800,5810,5810,5810,5810,0
20240826,182400,85725800,5810,5810,5810,5810,0
20240826,182300,85725800,5810,5810,5810,5810,0
20240826,182200,85725800,5810,5810,5810,5810,353
20240826,182100,85725800,5810,5810,5810,5810,0
20240826,182000,85725800,5810,5810,5810,5810,0
20240826,181900,85725800,5810,5810,5810,5810,0
20240826,181800,85725800,5810,5810,5810,5810,0
20240826,181700,85725800,5810,5810,5810,5810,0
20240826,181600,85725800,5810,5810,5810,5810,0
20240826,181500,85725800,5810,5810,5810,5810,0
20240826,181400,85725800,5810,5810,5810,5810,0
20240826,181300,85725800,5810,5810,5810,5810,0
20240826,181200,85725800,5810,5810,5810,5810,0
20240826,181100,85725800,5810,5810,5810,5810,0
20240826,181000,85725800,5810,5810,5810,5810,0
20240826,180900,85725800,5810,5810,5810,5810,0
20240826,180800,85725800,5810,5810,5810,5810,0
20240826,180700,85725800,5810,5810,5810,5810,0
20240826,180600,85725800,5810,5810,5810,5810,0
20240826,180500,85725800,5810,5810,5810,5810,0
20240826,180400,85725800,5810,5810,5810,5810,0
20240826,180300,85725800,5810,5810,5810,5810,0
20240826,180200,85725800,5810,5810,5810,5810,0
20240826,180100,85725800,5810,5810,5810,5810,0
20240826,180000,85725800,5810,5810,5810,5810,0
20240826,175900,85725800,5810,5810,5810,5810,0
20240826,175800,85725800,5810,5810,5810,5810,0
20240826,175700,85725800,5810,5810,5810,5810,0
20240826,175600,85725800,5810,5810,5810,5810,0
20240826,175500,85725800,5810,5810,5810,5810,0
20240826,175400,85725800,5810,5810,5810,5810,0
20240826,175300,85725800,5810,5810,5810,5810,0
20240826,175200,85725800,5810,5810,5810,5810,353
20240826,175100,85725800,5810,5810,5810,5810,0
20240826,175000,85725800,5810,5810,5810,5810,0
20240826,174900,85725800,5810,5810,5810,5810,0
20240826,174800,85725800,5810,5810,5810,5810,0
20240826,174700,85725800,5810,5810,5810,5810,0
20240826,174600,85725800,5810,5810,5810,5810,0
20240826,174500,85725800,5810,5810,5810,5810,0
20240826,174400,85725800,5810,5810,5810,5810,0
20240826,174300,85725800,5810,5810,5810,5810,0
20240826,174200,85725800,5810,5810,5810,5810,0
20240826,174100,85725800,5810,5810,5810,5810,0
20240826,174000,85725800,5810,5810,5810,5810,0
20240826,173900,85725800,5810,5810,5810,5810,0
20240826,173800,85725800,5810,5810,5810,5810,0
20240826,173700,85725800,5810,5810,5810,5810,0
20240826,173600,85725800,5810,5810,5810,5810,0
20240826,173500,85725800,5810,5810,5810,5810,0
20240826,173400,85725800,5810,5810,5810,5810,0
20240826,173300,85725800,5810,5810,5810,5810,0
20240826,173200,85725800,5810,5810,5810,5810,0
20240826,173100,85725800,5810,5810,5810,5810,0
20240826,173000,85725800,5810,5810,5810,5810,0
20240826,172900,85725800,5810,5810,5810,5810,0
20240826,172800,85725800,5810,5810,5810,5810,0
20240826,172700,85725800,5810,5810,5810,5810,0
20240826,172600,85725800,5810,5810,5810,5810,0
20240826,172500,85725800,5810,5810,5810,5810,0
20240826,172400,85725800,5810,5810,5810,5810,0
20240826,172300,85725800,5810,5810,5810,5810,0
20240826,172200,85725800,5810,5810,5810,5810,353
20240826,172100,85725800,5810,5810,5810,5810,0
20240826,172000,85725800,5810,5810,5810,5810,0
20240826,171900,85725800,5810,5810,5810,5810,0
20240826,171800,85725800,5810,5810,5810,5810,0
20240826,171700,85725800,5810,5810,5810,5810,0
20240826,171600,85725800,5810,5810,5810,5810,0
20240826,171500,85725800,5810,5810,5810,5810,0
20240826,171400,85725800,5810,5810,5810,5810,0
20240826,171300,85725800,5810,5810,5810,5810,0
20240826,171200,85725800,5810,5810,5810,5810,0
20240826,171100,85725800,5810,5810,5810,5810,0
20240826,171000,85725800,5810,5810,5810,5810,0
20240826,170900,85725800,5810,5810,5810,5810,0
20240826,170800,85725800,5810,5810,5810,5810,0
20240826,170700,85725800,5810,5810,5810,5810,0
20240826,170600,85725800,5810,5810,5810,5810,0
20240826,170500,85725800,5810,5810,5810,5810,0
20240826,170400,85725800,5810,5810,5810,5810,0
20240826,170300,85725800,5810,5810,5810,5810,0
20240826,170200,85725800,5810,5810,5810,5810,0
20240826,170100,85725800,5810,5810,5810,5810,0
20240826,170000,85725800,5810,5810,5810,5810,0
20240826,165900,85725800,5810,5810,5810,5810,0
20240826,165800,85725800,5810,5810,5810,5810,0
20240826,165700,85725800,5810,5810,5810,5810,0
20240826,165600,85725800,5810,5810,5810,5810,0
20240826,165500,85725800,5810,5810,5810,5810,0
20240826,165400,85725800,5810,5810,5810,5810,0
20240826,165300,85725800,5810,5810,5810,5810,0
20240826,165200,85725800,5810,5810,5810,5810,353
20240826,165100,85725800,5810,5810,5810,5810,0
20240826,165000,85725800,5810,5810,5810,5810,0
20240826,164900,85725800,5810,5810,5810,5810,0
20240826,164800,85725800,5810,5810,5810,5810,0
20240826,164700,85725800,5810,5810,5810,5810,0
20240826,164600,85725800,5810,5810,5810,5810,0
20240826,164500,85725800,5810,5810,5810,5810,0
20240826,164400,85725800,5810,5810,5810,5810,0
20240826,164300,85725800,5810,5810,5810,5810,0
20240826,164200,85725800,5810,5810,5810,5810,0
20240826,164100,85725800,5810,5810,5810,5810,0
20240826,164000,85725800,5810,5810,5810,5810,0
20240826,163900,85725800,5810,5810,5810,5810,0
20240826,163800,85725800,5810,5810,5810,5810,0
20240826,163700,85725800,5810,5810,5810,5810,0
20240826,163600,85725800,5810,5810,5810,5810,0
20240826,163500,85725800,5810,5810,5810,5810,0
20240826,163400,85725800,5810,5810,5810,5810,0
20240826,163300,85725800,5810,5810,5810,5810,0
20240826,163200,85725800,5810,5810,5810,5810,0
20240826,163100,85725800,5810,5810,5810,5810,0
20240826,163000,85725800,5810,5810,5810,5810,0
20240826,162900,85725800,5810,5810,5810,5810,0
20240826,162800,85725800,5810,5810,5810,5810,0
20240826,162700,85725800,5810,5810,5810,5810,0
20240826,162600,85725800,5810,5810,5810,5810,0
20240826,162500,85725800,5810,5810,5810,5810,0
20240826,162400,85725800,5810,5810,5810,5810,0
20240826,162300,85725800,5810,5810,5810,5810,0
20240826,162200,85725800,5810,5810,5810,5810,353
20240826,162100,85725800,5810,5810,5810,5810,0
20240826,162000,85725800,5810,5810,5810,5810,0
20240826,161900,85725800,5810,5810,5810,5810,0
20240826,161800,85725800,5810,5810,5810,5810,0
20240826,161700,85725800,5810,5810,5810,5810,0
20240826,161600,85725800,5810,5810,5810,5810,0
20240826,161500,85725800,5810,5810,5810,5810,0
20240826,161400,85725800,5810,5810,5810,5810,0
20240826,161300,85725800,5810,5810,5810,5810,0
20240826,161200,85725800,5810,5810,5810,5810,0
20240826,161100,85725800,5810,5810,5810,5810,0
20240826,161000,85725800,5810,5810,5810,5810,0
20240826,160900,85725800,5810,5810,5810,5810,0
20240826,160800,85725800,5810,5810,5810,5810,0
20240826,160700,85725800,5810,5810,5810,5810,0
20240826,160600,85725800,5810,5810,5810,5810,0
20240826,160500,85725800,5810,5810,5810,5810,0
20240826,160400,85725800,5810,5810,5810,5810,0
20240826,160300,85725800,5810,5810,5810,5810,0
20240826,160200,85725800,5810,5810,5810,5810,0
20240826,160100,85725800,5810,5810,5810,5810,0
20240826,160000,85725800,5810,5810,5810,5810,0
20240826,155900,85725800,5810,5810,5810,5810,0
20240826,155800,85725800,5810,5810,5810,5810,0
20240826,155700,85725800,5810,5810,5810,5810,0
20240826,155600,85725800,5810,5810,5810,5810,0
20240826,155500,85725800,5810,5810,5810,5810,0
20240826,155400,85725800,5810,5810,5810,5810,0
20240826,155300,85725800,5810,5810,5810,5810,0
20240826,155200,85725800,5810,5810,5810,5810,353
20240826,155100,85725800,5810,5810,5810,5810,0
20240826,155000,85725800,5810,5810,5810,5810,0
20240826,154900,85725800,5810,5810,5810,5810,0
20240826,154800,85725800,5810,5810,5810,5810,0
20240826,154700,85725800,5810,5810,5810,5810,0
20240826,154600,85725800,5810,5810,5810,5810,0
20240826,154500,85725800,5810,5810,5810,5810,0
20240826,154400,85725800,5810,5810,5810,5810,0
20240826,154300,85725800,5810,5810,5810,5810,0
20240826,154200,85725800,5810,5810,5810,5810,0
20240826,154100,85725800,5810,5810,5810,5810,0
20240826,154000,85725800,5810,5810,5810,5810,0
20240826,153900,85725800,5810,5810,5810,5810,0
20240826,153800,85725800,5810,5810,5810,5810,0
20240826,153700,85725800,5810,5810,5810,5810,0
20240826,153600,85725800,5810,5810,5810,5810,0
20240826,153500,85725800,5810,5810,5810,5810,0
20240826,153400,85725800,5810,5810,5810,5810,0
20240826,153300,85725800,5810,5810,5810,5810,0
20240826,153200,85725800,5810,5810,5810,5810,0
20240826,153100,85725800,5810,5810,5810,5810,0
20240826,153000,85725800,5810,5810,5810,5810,353
20240826,152900,83674870,5800,5800,5800,5800,0
20240826,152800,83674870,5800,5800,5800,5800,0
20240826,152700,83674870,5800,5800,5800,5800,0
20240826,152600,83674870,5800,5800,5800,5800,0
20240826,152500,83674870,5800,5800,5800,5800,0
20240826,152400,83674870,5800,5800,5800,5800,0
20240826,152300,83674870,5800,5800,5800,5800,0
20240826,152200,83674870,5800,5800,5800,5800,0
20240826,152100,83674870,5800,5800,5800,5800,0
20240826,152000,83674870,5800,5800,5800,5800,0
20240826,151900,83674870,5800,5800,5800,5800,1
20240826,151800,83669070,5760,5770,5770,5750,332
20240826,151700,81756260,5810,5810,5810,5810,0
20240826,151600,81756260,5810,5810,5810,5810,0
20240826,151500,81756260,5810,5810,5810,5810,1
20240826,151400,81750450,5810,5810,5810,5810,0
20240826,151300,81750450,5810,5810,5810,5810,0
20240826,151200,81750450,5810,5810,5810,5810,0
20240826,151100,81750450,5810,5810,5810,5810,0
20240826,151000,81750450,5810,5760,5810,5760,201
20240826,150900,80592540,5760,5760,5760,5760,153
20240826,150800,79711260,5760,5760,5760,5760,121
20240826,150700,79014300,5760,5760,5760,5760,0
20240826,150600,79014300,5760,5760,5760,5760,17
20240826,150500,78916380,5760,5760,5760,5760,0
20240826,150400,78916380,5760,5760,5760,5760,0
20240826,150300,78916380,5760,5760,5760,5760,0
20240826,150200,78916380,5760,5760,5760,5760,0
20240826,150100,78916380,5760,5760,5760,5760,0
20240826,150000,78916380,5760,5760,5760,5760,12
20240826,145900,78847260,5760,5760,5760,5760,50
20240826,145800,78559260,5760,5760,5760,5760,48
20240826,145700,78282780,5760,5760,5760,5760,40
20240826,145600,78052380,5760,5760,5760,5760,60
20240826,145500,77706780,5760,5760,5760,5760,0
20240826,145400,77706780,5760,5760,5760,5760,90
20240826,145300,77188380,5760,5760,5760,5760,24
20240826,145200,77050140,5760,5760,5760,5760,0
20240826,145100,77050140,5760,5760,5760,5760,12
20240826,145000,76981020,5760,5760,5760,5760,0
20240826,144900,76981020,5760,5760,5760,5760,1
20240826,144800,76975260,5740,5740,5740,5740,0
20240826,144700,76975260,5740,5740,5740,5740,0
20240826,144600,76975260,5740,5740,5740,5740,0
20240826,144500,76975260,5740,5740,5740,5740,348
20240826,144400,74977740,5730,5730,5730,5730,0
20240826,144300,74977740,5730,5730,5730,5730,0
20240826,144200,74977740,5730,5730,5730,5730,0
20240826,144100,74977740,5730,5730,5730,5730,0
20240826,144000,74977740,5730,5730,5730,5730,0
20240826,143900,74977740,5730,5760,5760,5730,500
20240826,143800,72107290,5770,5770,5770,5760,72
20240826,143700,71692060,5780,5780,5780,5780,50
20240826,143600,71403060,5780,5780,5780,5780,20
20240826,143500,71287460,5780,5780,5780,5780,0
20240826,143400,71287460,5780,5780,5780,5780,0
20240826,143300,71287460,5780,5780,5780,5780,0
20240826,143200,71287460,5780,5780,5780,5780,0
20240826,143100,71287460,5780,5780,5780,5780,0
20240826,143000,71287460,5780,5780,5780,5780,0
20240826,142900,71287460,5780,5780,5780,5780,0
20240826,142800,71287460,5780,5780,5780,5780,0
20240826,142700,71287460,5780,5780,5780,5780,0
20240826,142600,71287460,5780,5780,5780,5780,0
20240826,142500,71287460,5780,5780,5780,5780,0
20240826,142400,71287460,5780,5780,5780,5780,0
20240826,142300,71287460,5780,5780,5780,5780,0
20240826,142200,71287460,5780,5780,5780,5780,0
20240826,142100,71287460,5780,5780,5780,5780,0
20240826,142000,71287460,5780,5780,5780,5780,0
20240826,141900,71287460,5780,5780,5780,5780,0
20240826,141800,71287460,5780,5780,5780,5780,1
20240826,141700,71281680,5770,5770,5770,5770,1
20240826,141600,71275910,5750,5750,5750,5750,0
20240826,141500,71275910,5750,5750,5750,5750,0
20240826,141400,71275910,5750,5750,5750,5750,0
20240826,141300,71275910,5750,5750,5750,5750,0
20240826,141200,71275910,5750,5770,5770,5750,500
20240826,141100,68400250,5770,5770,5770,5770,0
20240826,141000,68400250,5770,5770,5770,5770,0
20240826,140900,68400250,5770,5770,5770,5770,9
20240826,140800,68348320,5770,5770,5770,5770,6
20240826,140700,68313700,5770,5770,5770,5770,5
20240826,140600,68284850,5760,5760,5760,5760,0
20240826,140500,68284850,5760,5760,5760,5760,0
20240826,140400,68284850,5760,5760,5760,5760,0
20240826,140300,68284850,5760,5760,5760,5760,0
20240826,140200,68284850,5760,5760,5760,5760,0
20240826,140100,68284850,5760,5760,5760,5760,0
20240826,140000,68284850,5760,5760,5760,5760,0
20240826,135900,68284850,5760,5760,5760,5760,0
20240826,135800,68284850,5760,5760,5760,5760,0
20240826,135700,68284850,5760,5760,5760,5760,0
20240826,135600,68284850,5760,5760,5760,5760,0
20240826,135500,68284850,5760,5760,5760,5760,0
20240826,135400,68284850,5760,5760,5760,5760,0
20240826,135300,68284850,5760,5760,5760,5760,0
20240826,135200,68284850,5760,5760,5760,5760,0
20240826,135100,68284850,5760,5760,5760,5760,12
20240826,135000,68215730,5780,5780,5780,5780,0
20240826,134900,68215730,5780,5780,5780,5780,0
20240826,134800,68215730,5780,5780,5780,5780,0
20240826,134700,68215730,5780,5780,5780,5780,0
20240826,134600,68215730,5780,5780,5780,5780,0
20240826,134500,68215730,5780,5780,5780,5780,0
20240826,134400,68215730,5780,5780,5780,5780,0
20240826,134300,68215730,5780,5780,5780,5780,0
20240826,134200,68215730,5780,5780,5780,5780,0
20240826,134100,68215730,5780,5780,5780,5780,20
20240826,134000,68100130,5780,5780,5780,5780,0
20240826,133900,68100130,5780,5780,5780,5780,0
20240826,133800,68100130,5780,5780,5780,5780,0
20240826,133700,68100130,5780,5780,5780,5780,0
20240826,133600,68100130,5780,5780,5780,5780,0
20240826,133500,68100130,5780,5780,5780,5780,0
20240826,133400,68100130,5780,5780,5780,5780,0
20240826,133300,68100130,5780,5780,5780,5780,1
20240826,133200,68094350,5780,5780,5780,5780,0
20240826,133100,68094350,5780,5780,5780,5780,0
20240826,133000,68094350,5780,5780,5780,5780,0
20240826,132900,68094350,5780,5780,5780,5780,1
20240826,132800,68088570,5750,5750,5750,5750,0
20240826,132700,68088570,5750,5750,5750,5750,0
20240826,132600,68088570,5750,5750,5750,5750,0
20240826,132500,68088570,5750,5750,5750,5750,0
20240826,132400,68088570,5750,5750,5750,5750,0
20240826,132300,68088570,5750,5750,5750,5750,0
20240826,132200,68088570,5750,5750,5750,5750,0
20240826,132100,68088570,5750,5750,5750,5750,0
20240826,132000,68088570,5750,5750,5750,5750,0
20240826,131900,68088570,5750,5750,5750,5750,0
20240826,131800,68088570,5750,5750,5750,5750,0
20240826,131700,68088570,5750,5780,5780,5750,461
20240826,131600,65437650,5750,5750,5750,5750,0
20240826,131500,65437650,5750,5750,5750,5750,0
20240826,131400,65437650,5750,5750,5750,5750,0
20240826,131300,65437650,5750,5750,5750,5750,0
20240826,131200,65437650,5750,5760,5760,5750,92
20240826,131100,64908630,5750,5750,5750,5750,2
20240826,131000,64897130,5760,5770,5770,5760,28
20240826,130900,64735840,5790,5770,5790,5760,841
20240826,130800,59891640,5780,5780,5780,5780,1
20240826,130700,59885860,5760,5760,5760,5760,135
20240826,130600,59108260,5760,5770,5770,5760,365
20240826,130500,57005850,5760,5760,5760,5760,0
20240826,130400,57005850,5760,5760,5760,5760,0
20240826,130300,57005850,5760,5760,5760,5760,10
20240826,130200,56948250,5790,5790,5790,5790,0
20240826,130100,56948250,5790,5790,5790,5790,0
20240826,130000,56948250,5790,5790,5790,5790,0
20240826,125900,56948250,5790,5790,5790,5790,100
20240826,125800,56369250,5790,5790,5790,5790,0
20240826,125700,56369250,5790,5790,5790,5790,0
20240826,125600,56369250,5790,5790,5790,5790,0
20240826,125500,56369250,5790,5790,5790,5790,0
20240826,125400,56369250,5790,5790,5790,5790,0
20240826,125300,56369250,5790,5790,5790,5790,1
20240826,125200,56363460,5790,5790,5790,5790,0
20240826,125100,56363460,5790,5790,5790,5790,0
20240826,125000,56363460,5790,5790,5790,5790,0
20240826,124900,56363460,5790,5790,5790,5790,0
20240826,124800,56363460,5790,5790,5790,5790,0
20240826,124700,56363460,5790,5790,5790,5790,0
20240826,124600,56363460,5790,5790,5790,5790,0
20240826,124500,56363460,5790,5790,5790,5790,1
20240826,124400,56357670,5790,5790,5790,5790,0
20240826,124300,56357670,5790,5790,5790,5790,10
20240826,124200,56299770,5790,5790,5790,5790,0
20240826,124100,56299770,5790,5790,5790,5790,0
20240826,124000,56299770,5790,5790,5790,5790,0
20240826,123900,56299770,5790,5790,5790,5790,0
20240826,123800,56299770,5790,5790,5790,5790,1
20240826,123700,56293980,5760,5760,5760,5760,0
20240826,123600,56293980,5760,5760,5760,5760,0
20240826,123500,56293980,5760,5760,5760,5760,0
20240826,123400,56293980,5760,5760,5760,5760,0
20240826,123300,56293980,5760,5760,5760,5760,0
20240826,123200,56293980,5760,5760,5760,5760,350
20240826,123100,54277980,5790,5790,5790,5790,0
20240826,123000,54277980,5790,5790,5790,5790,0
20240826,122900,54277980,5790,5790,5790,5790,0
20240826,122800,54277980,5790,5790,5790,5790,0
20240826,122700,54277980,5790,5790,5790,5790,20
20240826,122600,54162180,5750,5750,5750,5750,0
20240826,122500,54162180,5750,5750,5750,5750,0
20240826,122400,54162180,5750,5750,5750,5750,0
20240826,122300,54162180,5750,5750,5750,5750,1
20240826,122200,54156430,5750,5750,5750,5750,1
20240826,122100,54150680,5750,5750,5750,5750,0
20240826,122000,54150680,5750,5750,5750,5750,0
20240826,121900,54150680,5750,5750,5750,5750,0
20240826,121800,54150680,5750,5750,5750,5750,0
20240826,121700,54150680,5750,5750,5750,5750,0
20240826,121600,54150680,5750,5750,5750,5750,0
20240826,121500,54150680,5750,5750,5750,5750,140
20240826,121400,53345680,5750,5750,5750,5750,100
20240826,121300,52770680,5750,5750,5750,5750,81
20240826,121200,52304930,5750,5750,5750,5750,0
20240826,121100,52304930,5750,5750,5750,5750,0
20240826,121000,52304930,5750,5750,5750,5750,0
20240826,120900,52304930,5750,5750,5750,5750,0
20240826,120800,52304930,5750,5750,5750,5750,0
20240826,120700,52304930,5750,5750,5750,5750,0
20240826,120600,52304930,5750,5750,5750,5750,0
20240826,120500,52304930,5750,5800,5800,5750,1192
20240826,120400,45442620,5820,5820,5820,5820,0
20240826,120300,45442620,5820,5820,5820,5820,0
20240826,120200,45442620,5820,5820,5820,5820,0
20240826,120100,45442620,5820,5820,5820,5820,0
20240826,120000,45442620,5820,5820,5820,5820,1
20240826,115900,45436800,5820,5820,5820,5820,1
20240826,115800,45430980,5820,5820,5820,5820,0
20240826,115700,45430980,5820,5820,5820,5820,0
20240826,115600,45430980,5820,5820,5820,5820,0
20240826,115500,45430980,5820,5820,5820,5820,0
20240826,115400,45430980,5820,5820,5820,5820,0
20240826,115300,45430980,5820,5820,5820,5820,0
20240826,115200,45430980,5820,5820,5820,5820,0
20240826,115100,45430980,5820,5820,5820,5820,0
20240826,115000,45430980,5820,5820,5820,5820,0
20240826,114900,45430980,5820,5820,5820,5820,0
20240826,114800,45430980,5820,5820,5820,5820,0
20240826,114700,45430980,5820,5820,5820,5820,0
20240826,114600,45430980,5820,5820,5820,5820,0
20240826,114500,45430980,5820,5820,5820,5820,1
20240826,114400,45425160,5800,5800,5800,5800,0
20240826,114300,45425160,5800,5800,5800,5800,0
20240826,114200,45425160,5800,5800,5800,5800,0
20240826,114100,45425160,5800,5800,5800,5800,0
20240826,114000,45425160,5800,5800,5800,5800,0
20240826,113900,45425160,5800,5800,5800,5800,0
20240826,113800,45425160,5800,5800,5800,5800,0
20240826,113700,45425160,5800,5800,5800,5800,0
20240826,113600,45425160,5800,5800,5800,5800,0
20240826,113500,45425160,5800,5800,5800,5800,0
20240826,113400,45425160,5800,5800,5800,5800,0
20240826,113300,45425160,5800,5800,5800,5800,0
20240826,113200,45425160,5800,5800,5800,5800,0
20240826,113100,45425160,5800,5800,5800,5800,0
20240826,113000,45425160,5800,5800,5800,5800,0
20240826,112900,45425160,5800,5800,5800,5800,0
20240826,112800,45425160,5800,5800,5800,5800,0
20240826,112700,45425160,5800,5800,5800,5800,0
20240826,112600,45425160,5800,5800,5800,5800,0
20240826,112500,45425160,5800,5800,5800,5800,0
20240826,112400,45425160,5800,5800,5800,5800,0
20240826,112300,45425160,5800,5800,5800,5800,0
20240826,112200,45425160,5800,5800,5800,5800,0
20240826,112100,45425160,5800,5800,5800,5800,0
20240826,112000,45425160,5800,5800,5800,5800,0
20240826,111900,45425160,5800,5800,5800,5800,0
20240826,111800,45425160,5800,5800,5800,5800,29
20240826,111700,45256960,5830,5830,5830,5830,0
20240826,111600,45256960,5830,5830,5830,5830,0
20240826,111500,45256960,5830,5830,5830,5830,0
20240826,111400,45256960,5830,5830,5830,5830,0
20240826,111300,45256960,5830,5830,5830,5830,0
20240826,111200,45256960,5830,5830,5830,5830,0
20240826,111100,45256960,5830,5830,5830,5830,0
20240826,111000,45256960,5830,5830,5830,5830,0
20240826,110900,45256960,5830,5830,5830,5830,0
20240826,110800,45256960,5830,5830,5830,5830,1
20240826,110700,45251130,5800,5800,5800,5800,0
20240826,110600,45251130,5800,5800,5800,5800,0
20240826,110500,45251130,5800,5800,5800,5800,0
20240826,110400,45251130,5800,5800,5800,5800,0
20240826,110300,45251130,5800,5800,5800,5800,0
20240826,110200,45251130,5800,5800,5800,5800,0
20240826,110100,45251130,5800,5800,5800,5800,0
20240826,110000,45251130,5800,5800,5800,5800,0
20240826,105900,45251130,5800,5800,5800,5800,2
20240826,105800,45239530,5800,5800,5800,5800,0
20240826,105700,45239530,5800,5800,5800,5800,0
20240826,105600,45239530,5800,5800,5800,5800,0
20240826,105500,45239530,5800,5800,5800,5800,8
20240826,105400,45193130,5800,5800,5800,5800,0
20240826,105300,45193130,5800,5800,5800,5800,0
20240826,105200,45193130,5800,5800,5800,5800,0
20240826,105100,45193130,5800,5800,5800,5800,0
20240826,105000,45193130,5800,5790,5800,5790,200
20240826,104900,44033480,5790,5780,5790,5780,100
20240826,104800,43455030,5770,5770,5770,5770,0
20240826,104700,43455030,5770,5770,5770,5770,0
20240826,104600,43455030,5770,5770,5770,5770,0
20240826,104500,43455030,5770,5770,5770,5770,9
20240826,104400,43403100,5760,5760,5760,5760,41
20240826,104300,43166940,5760,5760,5760,5760,0
20240826,104200,43166940,5760,5760,5760,5760,50
20240826,104100,42878940,5750,5750,5750,5750,11
20240826,104000,42815690,5730,5730,5730,5730,0
20240826,103900,42815690,5730,5760,5760,5730,709
20240826,103800,38739090,5770,5770,5770,5770,0
20240826,103700,38739090,5770,5790,5790,5770,601
20240826,103600,35267980,5830,5830,5830,5830,0
20240826,103500,35267980,5830,5830,5830,5830,3
20240826,103400,35250490,5850,5850,5850,5850,0
20240826,103300,35250490,5850,5850,5850,5850,0
20240826,103200,35250490,5850,5850,5850,5850,0
20240826,103100,35250490,5850,5850,5850,5850,0
20240826,103000,35250490,5850,5850,5850,5850,0
20240826,102900,35250490,5850,5850,5850,5850,0
20240826,102800,35250490,5850,5850,5850,5850,0
20240826,102700,35250490,5850,5850,5850,5850,0
20240826,102600,35250490,5850,5850,5850,5850,0
20240826,102500,35250490,5850,5850,5850,5850,0
20240826,102400,35250490,5850,5850,5850,5850,0
20240826,102300,35250490,5850,5850,5850,5850,0
20240826,102200,35250490,5850,5850,5850,5850,0
20240826,102100,35250490,5850,5850,5850,5850,0
20240826,102000,35250490,5850,5850,5850,5850,0
20240826,101900,35250490,5850,5850,5850,5850,0
20240826,101800,35250490,5850,5850,5850,5850,0
20240826,101700,35250490,5850,5850,5850,5850,0
20240826,101600,35250490,5850,5850,5850,5850,0
20240826,101500,35250490,5850,5850,5850,5850,0
20240826,101400,35250490,5850,5850,5850,5850,0
20240826,101300,35250490,5850,5850,5850,5850,0
20240826,101200,35250490,5850,5850,5850,5850,0
20240826,101100,35250490,5850,5850,5850,5850,0
20240826,101000,35250490,5850,5800,5850,5790,1001
20240826,100900,29453440,5790,5790,5790,5790,0
20240826,100800,29453440,5790,5810,5810,5790,75
20240826,100700,29018400,5800,5820,5820,5800,40
20240826,100600,28786180,5860,5860,5860,5860,0
20240826,100500,28786180,5860,5860,5860,5860,0
20240826,100400,28786180,5860,5860,5860,5860,2
20240826,100300,28774460,5790,5790,5790,5790,0
20240826,100200,28774460,5790,5790,5790,5790,0
20240826,100100,28774460,5790,5790,5790,5790,500
20240826,100000,25879460,5780,5780,5780,5780,785
20240826,095900,21342160,5790,5790,5790,5790,0
20240826,095800,21342160,5790,5790,5790,5790,215
20240826,095700,20097310,5790,5790,5790,5790,0
20240826,095600,20097310,5790,5790,5790,5790,0
20240826,095500,20097310,5790,5790,5790,5790,0
20240826,095400,20097310,5790,5810,5810,5790,423
20240826,095300,17642360,5810,5810,5810,5810,300
20240826,095200,15899360,5810,5810,5810,5810,1
20240826,095100,15893550,5850,5850,5850,5840,12
20240826,095000,15823450,5850,5850,5850,5850,2
20240826,094900,15811750,5810,5810,5810,5810,1
20240826,094800,15805940,5850,5850,5850,5850,2
20240826,094700,15794240,5810,5810,5810,5810,0
20240826,094600,15794240,5810,5810,5810,5810,0
20240826,094500,15794240,5810,5810,5810,5810,0
20240826,094400,15794240,5810,5810,5810,5810,2
20240826,094300,15782620,5800,5800,5800,5800,0
20240826,094200,15782620,5800,5800,5800,5800,0
20240826,094100,15782620,5800,5840,5840,5800,2500
20240826,094000,1267990,5870,5870,5870,5870,0
20240826,093900,1267990,5870,5870,5870,5870,0
20240826,093800,1267990,5870,5870,5870,5870,0
20240826,093700,1267990,5870,5870,5870,5870,0
20240826,093600,1267990,5870,5870,5870,5870,0
20240826,093500,1267990,5870,5870,5870,5870,0
20240826,093400,1267990,5870,5870,5870,5870,0
20240826,093300,1267990,5870,5870,5870,5870,0
20240826,093200,1267990,5870,5870,5870,5870,0
20240826,093100,1267990,5870,5870,5870,5870,0
20240826,093000,1267990,5870,5870,5870,5870,0
20240826,092900,1267990,5870,5870,5870,5870,10
20240826,092800,1209290,5870,5870,5870,5870,0
20240826,092700,1209290,5870,5870,5870,5870,0
20240826,092600,1209290,5870,5870,5870,5870,0
20240826,092500,1209290,5870,5870,5870,5870,1
20240826,092400,1203420,5870,5870,5870,5870,1
20240826,092300,1197550,5870,5870,5870,5870,0
20240826,092200,1197550,5870,5870,5870,5870,4
20240826,092100,1174070,5870,5870,5870,5870,73
20240826,092000,745560,5870,5870,5870,5870,0
20240826,091900,745560,5870,5870,5870,5870,0
20240826,091800,745560,5870,5870,5870,5870,0
20240826,091700,745560,5870,5870,5870,5870,123
20240826,091600,23550,5880,5880,5880,5880,0
20240826,091500,23550,5880,5880,5880,5880,0
20240826,091400,23550,5880,5880,5880,5880,0
20240826,091300,23550,5880,5880,5880,5880,1
20240826,091200,17670,5880,5880,5880,5880,0
20240826,091100,17670,5880,5880,5880,5880,0
20240826,091000,17670,5880,5880,5880,5880,0
20240826,090900,17670,5880,5880,5880,5880,0
20240826,090800,17670,5880,5880,5880,5880,0
20240826,090700,17670,5880,5880,5880,5880,0
20240826,090600,17670,5880,5880,5880,5880,0
20240826,090500,17670,5880,5880,5880,5880,0
20240826,090400,17670,5880,5880,5880,5880,0
20240826,090300,17670,5880,5880,5880,5880,2
20240826,090200,5910,5910,5910,5910,5910,0
20240826,090100,5910,5910,5910,5910,5910,0
20240826,090000,5910,5910,5910,5910,5910,1