KissMeData/155650/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,202200,185815655,3750,3750,3750,3750,2244
20240826,202100,185815655,3750,3750,3750,3750,0
20240826,202000,185815655,3750,3750,3750,3750,0
20240826,201900,185815655,3750,3750,3750,3750,0
20240826,201800,185815655,3750,3750,3750,3750,0
20240826,201700,185815655,3750,3750,3750,3750,0
20240826,201600,185815655,3750,3750,3750,3750,0
20240826,201500,185815655,3750,3750,3750,3750,0
20240826,201400,185815655,3750,3750,3750,3750,0
20240826,201300,185815655,3750,3750,3750,3750,0
20240826,201200,185815655,3750,3750,3750,3750,0
20240826,201100,185815655,3750,3750,3750,3750,0
20240826,201000,185815655,3750,3750,3750,3750,0
20240826,200900,185815655,3750,3750,3750,3750,0
20240826,200800,185815655,3750,3750,3750,3750,0
20240826,200700,185815655,3750,3750,3750,3750,0
20240826,200600,185815655,3750,3750,3750,3750,0
20240826,200500,185815655,3750,3750,3750,3750,0
20240826,200400,185815655,3750,3750,3750,3750,0
20240826,200300,185815655,3750,3750,3750,3750,0
20240826,200200,185815655,3750,3750,3750,3750,0
20240826,200100,185815655,3750,3750,3750,3750,0
20240826,200000,185815655,3750,3750,3750,3750,0
20240826,195900,185815655,3750,3750,3750,3750,0
20240826,195800,185815655,3750,3750,3750,3750,0
20240826,195700,185815655,3750,3750,3750,3750,0
20240826,195600,185815655,3750,3750,3750,3750,0
20240826,195500,185815655,3750,3750,3750,3750,0
20240826,195400,185815655,3750,3750,3750,3750,0
20240826,195300,185815655,3750,3750,3750,3750,0
20240826,195200,185815655,3750,3750,3750,3750,2244
20240826,195100,185815655,3750,3750,3750,3750,0
20240826,195000,185815655,3750,3750,3750,3750,0
20240826,194900,185815655,3750,3750,3750,3750,0
20240826,194800,185815655,3750,3750,3750,3750,0
20240826,194700,185815655,3750,3750,3750,3750,0
20240826,194600,185815655,3750,3750,3750,3750,0
20240826,194500,185815655,3750,3750,3750,3750,0
20240826,194400,185815655,3750,3750,3750,3750,0
20240826,194300,185815655,3750,3750,3750,3750,0
20240826,194200,185815655,3750,3750,3750,3750,0
20240826,194100,185815655,3750,3750,3750,3750,0
20240826,194000,185815655,3750,3750,3750,3750,0
20240826,193900,185815655,3750,3750,3750,3750,0
20240826,193800,185815655,3750,3750,3750,3750,0
20240826,193700,185815655,3750,3750,3750,3750,0
20240826,193600,185815655,3750,3750,3750,3750,0
20240826,193500,185815655,3750,3750,3750,3750,0
20240826,193400,185815655,3750,3750,3750,3750,0
20240826,193300,185815655,3750,3750,3750,3750,0
20240826,193200,185815655,3750,3750,3750,3750,0
20240826,193100,185815655,3750,3750,3750,3750,0
20240826,193000,185815655,3750,3750,3750,3750,0
20240826,192900,185815655,3750,3750,3750,3750,0
20240826,192800,185815655,3750,3750,3750,3750,0
20240826,192700,185815655,3750,3750,3750,3750,0
20240826,192600,185815655,3750,3750,3750,3750,0
20240826,192500,185815655,3750,3750,3750,3750,0
20240826,192400,185815655,3750,3750,3750,3750,0
20240826,192300,185815655,3750,3750,3750,3750,0
20240826,192200,185815655,3750,3750,3750,3750,2244
20240826,192100,185815655,3750,3750,3750,3750,0
20240826,192000,185815655,3750,3750,3750,3750,0
20240826,191900,185815655,3750,3750,3750,3750,0
20240826,191800,185815655,3750,3750,3750,3750,0
20240826,191700,185815655,3750,3750,3750,3750,0
20240826,191600,185815655,3750,3750,3750,3750,0
20240826,191500,185815655,3750,3750,3750,3750,0
20240826,191400,185815655,3750,3750,3750,3750,0
20240826,191300,185815655,3750,3750,3750,3750,0
20240826,191200,185815655,3750,3750,3750,3750,0
20240826,191100,185815655,3750,3750,3750,3750,0
20240826,191000,185815655,3750,3750,3750,3750,0
20240826,190900,185815655,3750,3750,3750,3750,0
20240826,190800,185815655,3750,3750,3750,3750,0
20240826,190700,185815655,3750,3750,3750,3750,0
20240826,190600,185815655,3750,3750,3750,3750,0
20240826,190500,185815655,3750,3750,3750,3750,0
20240826,190400,185815655,3750,3750,3750,3750,0
20240826,190300,185815655,3750,3750,3750,3750,0
20240826,190200,185815655,3750,3750,3750,3750,0
20240826,190100,185815655,3750,3750,3750,3750,0
20240826,190000,185815655,3750,3750,3750,3750,0
20240826,185900,185815655,3750,3750,3750,3750,0
20240826,185800,185815655,3750,3750,3750,3750,0
20240826,185700,185815655,3750,3750,3750,3750,0
20240826,185600,185815655,3750,3750,3750,3750,0
20240826,185500,185815655,3750,3750,3750,3750,0
20240826,185400,185815655,3750,3750,3750,3750,0
20240826,185300,185815655,3750,3750,3750,3750,0
20240826,185200,185815655,3750,3750,3750,3750,2244
20240826,185100,185815655,3750,3750,3750,3750,0
20240826,185000,185815655,3750,3750,3750,3750,0
20240826,184900,185815655,3750,3750,3750,3750,0
20240826,184800,185815655,3750,3750,3750,3750,0
20240826,184700,185815655,3750,3750,3750,3750,0
20240826,184600,185815655,3750,3750,3750,3750,0
20240826,184500,185815655,3750,3750,3750,3750,0
20240826,184400,185815655,3750,3750,3750,3750,0
20240826,184300,185815655,3750,3750,3750,3750,0
20240826,184200,185815655,3750,3750,3750,3750,0
20240826,184100,185815655,3750,3750,3750,3750,0
20240826,184000,185815655,3750,3750,3750,3750,0
20240826,183900,185815655,3750,3750,3750,3750,0
20240826,183800,185815655,3750,3750,3750,3750,0
20240826,183700,185815655,3750,3750,3750,3750,0
20240826,183600,185815655,3750,3750,3750,3750,0
20240826,183500,185815655,3750,3750,3750,3750,0
20240826,183400,185815655,3750,3750,3750,3750,0
20240826,183300,185815655,3750,3750,3750,3750,0
20240826,183200,185815655,3750,3750,3750,3750,0
20240826,183100,185815655,3750,3750,3750,3750,0
20240826,183000,185815655,3750,3750,3750,3750,0
20240826,182900,185815655,3750,3750,3750,3750,0
20240826,182800,185815655,3750,3750,3750,3750,0
20240826,182700,185815655,3750,3750,3750,3750,0
20240826,182600,185815655,3750,3750,3750,3750,0
20240826,182500,185815655,3750,3750,3750,3750,0
20240826,182400,185815655,3750,3750,3750,3750,0
20240826,182300,185815655,3750,3750,3750,3750,0
20240826,182200,185815655,3750,3750,3750,3750,2244
20240826,182100,185815655,3750,3750,3750,3750,0
20240826,182000,185815655,3750,3750,3750,3750,0
20240826,181900,185815655,3750,3750,3750,3750,0
20240826,181800,185815655,3750,3750,3750,3750,0
20240826,181700,185815655,3750,3750,3750,3750,0
20240826,181600,185815655,3750,3750,3750,3750,0
20240826,181500,185815655,3750,3750,3750,3750,0
20240826,181400,185815655,3750,3750,3750,3750,0
20240826,181300,185815655,3750,3750,3750,3750,0
20240826,181200,185815655,3750,3750,3750,3750,0
20240826,181100,185815655,3750,3750,3750,3750,0
20240826,181000,185815655,3750,3750,3750,3750,0
20240826,180900,185815655,3750,3750,3750,3750,0
20240826,180800,185815655,3750,3750,3750,3750,0
20240826,180700,185815655,3750,3750,3750,3750,0
20240826,180600,185815655,3750,3750,3750,3750,0
20240826,180500,185815655,3750,3750,3750,3750,0
20240826,180400,185815655,3750,3750,3750,3750,0
20240826,180300,185815655,3750,3750,3750,3750,0
20240826,180200,185815655,3750,3750,3750,3750,0
20240826,180100,185815655,3750,3750,3750,3750,0
20240826,180000,185815655,3750,3750,3750,3750,0
20240826,175900,185815655,3750,3750,3750,3750,0
20240826,175800,185815655,3750,3750,3750,3750,0
20240826,175700,185815655,3750,3750,3750,3750,0
20240826,175600,185815655,3750,3750,3750,3750,0
20240826,175500,185815655,3750,3750,3750,3750,0
20240826,175400,185815655,3750,3750,3750,3750,0
20240826,175300,185815655,3750,3750,3750,3750,0
20240826,175200,185815655,3750,3750,3750,3750,2244
20240826,175100,185815655,3750,3750,3750,3750,0
20240826,175000,185815655,3750,3750,3750,3750,0
20240826,174900,185815655,3750,3750,3750,3750,0
20240826,174800,185815655,3750,3750,3750,3750,0
20240826,174700,185815655,3750,3750,3750,3750,0
20240826,174600,185815655,3750,3750,3750,3750,0
20240826,174500,185815655,3750,3750,3750,3750,0
20240826,174400,185815655,3750,3750,3750,3750,0
20240826,174300,185815655,3750,3750,3750,3750,0
20240826,174200,185815655,3750,3750,3750,3750,0
20240826,174100,185815655,3750,3750,3750,3750,0
20240826,174000,185815655,3750,3750,3750,3750,0
20240826,173900,185815655,3750,3750,3750,3750,0
20240826,173800,185815655,3750,3750,3750,3750,0
20240826,173700,185815655,3750,3750,3750,3750,0
20240826,173600,185815655,3750,3750,3750,3750,0
20240826,173500,185815655,3750,3750,3750,3750,0
20240826,173400,185815655,3750,3750,3750,3750,0
20240826,173300,185815655,3750,3750,3750,3750,0
20240826,173200,185815655,3750,3750,3750,3750,0
20240826,173100,185815655,3750,3750,3750,3750,0
20240826,173000,185815655,3750,3750,3750,3750,0
20240826,172900,185815655,3750,3750,3750,3750,0
20240826,172800,185815655,3750,3750,3750,3750,0
20240826,172700,185815655,3750,3750,3750,3750,0
20240826,172600,185815655,3750,3750,3750,3750,0
20240826,172500,185815655,3750,3750,3750,3750,0
20240826,172400,185815655,3750,3750,3750,3750,0
20240826,172300,185815655,3750,3750,3750,3750,0
20240826,172200,185815655,3750,3750,3750,3750,2244
20240826,172100,185815655,3750,3750,3750,3750,0
20240826,172000,185815655,3750,3750,3750,3750,0
20240826,171900,185815655,3750,3750,3750,3750,0
20240826,171800,185815655,3750,3750,3750,3750,0
20240826,171700,185815655,3750,3750,3750,3750,0
20240826,171600,185815655,3750,3750,3750,3750,0
20240826,171500,185815655,3750,3750,3750,3750,0
20240826,171400,185815655,3750,3750,3750,3750,0
20240826,171300,185815655,3750,3750,3750,3750,0
20240826,171200,185815655,3750,3750,3750,3750,0
20240826,171100,185815655,3750,3750,3750,3750,0
20240826,171000,185815655,3750,3750,3750,3750,0
20240826,170900,185815655,3750,3750,3750,3750,0
20240826,170800,185815655,3750,3750,3750,3750,0
20240826,170700,185815655,3750,3750,3750,3750,0
20240826,170600,185815655,3750,3750,3750,3750,0
20240826,170500,185815655,3750,3750,3750,3750,0
20240826,170400,185815655,3750,3750,3750,3750,0
20240826,170300,185815655,3750,3750,3750,3750,0
20240826,170200,185815655,3750,3750,3750,3750,0
20240826,170100,185815655,3750,3750,3750,3750,0
20240826,170000,185815655,3750,3750,3750,3750,0
20240826,165900,185815655,3750,3750,3750,3750,0
20240826,165800,185815655,3750,3750,3750,3750,0
20240826,165700,185815655,3750,3750,3750,3750,0
20240826,165600,185815655,3750,3750,3750,3750,0
20240826,165500,185815655,3750,3750,3750,3750,0
20240826,165400,185815655,3750,3750,3750,3750,0
20240826,165300,185815655,3750,3750,3750,3750,0
20240826,165200,185815655,3750,3750,3750,3750,2244
20240826,165100,185815655,3750,3750,3750,3750,0
20240826,165000,185815655,3750,3750,3750,3750,0
20240826,164900,185815655,3750,3750,3750,3750,0
20240826,164800,185815655,3750,3750,3750,3750,0
20240826,164700,185815655,3750,3750,3750,3750,0
20240826,164600,185815655,3750,3750,3750,3750,0
20240826,164500,185815655,3750,3750,3750,3750,0
20240826,164400,185815655,3750,3750,3750,3750,0
20240826,164300,185815655,3750,3750,3750,3750,0
20240826,164200,185815655,3750,3750,3750,3750,0
20240826,164100,185815655,3750,3750,3750,3750,0
20240826,164000,185815655,3750,3750,3750,3750,0
20240826,163900,185815655,3750,3750,3750,3750,0
20240826,163800,185815655,3750,3750,3750,3750,0
20240826,163700,185815655,3750,3750,3750,3750,0
20240826,163600,185815655,3750,3750,3750,3750,0
20240826,163500,185815655,3750,3750,3750,3750,0
20240826,163400,185815655,3750,3750,3750,3750,0
20240826,163300,185815655,3750,3750,3750,3750,0
20240826,163200,185815655,3750,3750,3750,3750,0
20240826,163100,185815655,3750,3750,3750,3750,0
20240826,163000,185815655,3750,3750,3750,3750,0
20240826,162900,185815655,3750,3750,3750,3750,0
20240826,162800,185815655,3750,3750,3750,3750,0
20240826,162700,185815655,3750,3750,3750,3750,0
20240826,162600,185815655,3750,3750,3750,3750,0
20240826,162500,185815655,3750,3750,3750,3750,0
20240826,162400,185815655,3750,3750,3750,3750,0
20240826,162300,185815655,3750,3750,3750,3750,0
20240826,162200,185815655,3750,3750,3750,3750,2244
20240826,162100,185815655,3750,3750,3750,3750,0
20240826,162000,185815655,3750,3750,3750,3750,0
20240826,161900,185815655,3750,3750,3750,3750,0
20240826,161800,185815655,3750,3750,3750,3750,0
20240826,161700,185815655,3750,3750,3750,3750,0
20240826,161600,185815655,3750,3750,3750,3750,0
20240826,161500,185815655,3750,3750,3750,3750,0
20240826,161400,185815655,3750,3750,3750,3750,0
20240826,161300,185815655,3750,3750,3750,3750,0
20240826,161200,185815655,3750,3750,3750,3750,0
20240826,161100,185815655,3750,3750,3750,3750,0
20240826,161000,185815655,3750,3750,3750,3750,0
20240826,160900,185815655,3750,3750,3750,3750,0
20240826,160800,185815655,3750,3750,3750,3750,0
20240826,160700,185815655,3750,3750,3750,3750,0
20240826,160600,185815655,3750,3750,3750,3750,0
20240826,160500,185815655,3750,3750,3750,3750,0
20240826,160400,185815655,3750,3750,3750,3750,0
20240826,160300,185815655,3750,3750,3750,3750,0
20240826,160200,185815655,3750,3750,3750,3750,0
20240826,160100,185815655,3750,3750,3750,3750,0
20240826,160000,185815655,3750,3750,3750,3750,0
20240826,155900,185815655,3750,3750,3750,3750,0
20240826,155800,185815655,3750,3750,3750,3750,0
20240826,155700,185815655,3750,3750,3750,3750,0
20240826,155600,185815655,3750,3750,3750,3750,0
20240826,155500,185815655,3750,3750,3750,3750,0
20240826,155400,185815655,3750,3750,3750,3750,0
20240826,155300,185815655,3750,3750,3750,3750,0
20240826,155200,185815655,3750,3750,3750,3750,2244
20240826,155100,185815655,3750,3750,3750,3750,0
20240826,155000,185815655,3750,3750,3750,3750,0
20240826,154900,185815655,3750,3750,3750,3750,0
20240826,154800,185815655,3750,3750,3750,3750,0
20240826,154700,185815655,3750,3750,3750,3750,0
20240826,154600,185815655,3750,3750,3750,3750,0
20240826,154500,185815655,3750,3750,3750,3750,0
20240826,154400,185815655,3750,3750,3750,3750,0
20240826,154300,185815655,3750,3750,3750,3750,0
20240826,154200,185815655,3750,3750,3750,3750,0
20240826,154100,185815655,3750,3750,3750,3750,0
20240826,154000,185815655,3750,3750,3750,3750,0
20240826,153900,185815655,3750,3750,3750,3750,0
20240826,153800,185815655,3750,3750,3750,3750,0
20240826,153700,185815655,3750,3750,3750,3750,0
20240826,153600,185815655,3750,3750,3750,3750,0
20240826,153500,185815655,3750,3750,3750,3750,0
20240826,153400,185815655,3750,3750,3750,3750,0
20240826,153300,185815655,3750,3750,3750,3750,0
20240826,153200,185815655,3750,3750,3750,3750,0
20240826,153100,185815655,3750,3750,3750,3750,0
20240826,153000,185815655,3750,3750,3750,3750,2244
20240826,152900,177400655,3775,3775,3775,3775,0
20240826,152800,177400655,3775,3775,3775,3775,0
20240826,152700,177400655,3775,3775,3775,3775,0
20240826,152600,177400655,3775,3775,3775,3775,0
20240826,152500,177400655,3775,3775,3775,3775,0
20240826,152400,177400655,3775,3775,3775,3775,0
20240826,152300,177400655,3775,3775,3775,3775,0
20240826,152200,177400655,3775,3775,3775,3775,0
20240826,152100,177400655,3775,3775,3775,3775,0
20240826,152000,177400655,3775,3775,3775,3775,0
20240826,151900,177400655,3775,3765,3775,3755,1006
20240826,151800,173623015,3770,3770,3770,3770,58
20240826,151700,173404355,3780,3780,3780,3780,35
20240826,151600,173272055,3770,3770,3770,3770,0
20240826,151500,173272055,3770,3770,3770,3770,121
20240826,151400,172815885,3770,3760,3770,3760,1211
20240826,151300,168250930,3765,3765,3765,3765,0
20240826,151200,168250930,3765,3765,3765,3765,34
20240826,151100,168122920,3760,3770,3770,3760,997
20240826,151000,164371830,3770,3770,3770,3770,0
20240826,150900,164371830,3770,3770,3770,3770,0
20240826,150800,164371830,3770,3775,3775,3770,1355
20240826,150700,159263370,3780,3785,3785,3775,1239
20240826,150600,154580715,3800,3800,3800,3800,0
20240826,150500,154580715,3800,3800,3800,3800,0
20240826,150400,154580715,3800,3800,3800,3800,0
20240826,150300,154580715,3800,3800,3800,3800,0
20240826,150200,154580715,3800,3800,3800,3800,0
20240826,150100,154580715,3800,3800,3800,3800,0
20240826,150000,154580715,3800,3800,3800,3800,4
20240826,145900,154565515,3805,3805,3805,3805,0
20240826,145800,154565515,3805,3805,3805,3805,0
20240826,145700,154565515,3805,3805,3805,3805,0
20240826,145600,154565515,3805,3805,3805,3805,0
20240826,145500,154565515,3805,3805,3805,3805,0
20240826,145400,154565515,3805,3805,3805,3805,0
20240826,145300,154565515,3805,3805,3805,3805,0
20240826,145200,154565515,3805,3805,3805,3805,0
20240826,145100,154565515,3805,3805,3805,3805,0
20240826,145000,154565515,3805,3805,3805,3805,0
20240826,144900,154565515,3805,3805,3805,3805,0
20240826,144800,154565515,3805,3785,3805,3785,1530
20240826,144700,148767230,3785,3785,3785,3785,1
20240826,144600,148763445,3775,3780,3780,3775,1757
20240826,144500,142130735,3795,3795,3795,3795,0
20240826,144400,142130735,3795,3795,3795,3795,0
20240826,144300,142130735,3795,3795,3795,3795,0
20240826,144200,142130735,3795,3795,3795,3795,0
20240826,144100,142130735,3795,3795,3795,3795,0
20240826,144000,142130735,3795,3795,3795,3795,0
20240826,143900,142130735,3795,3795,3795,3795,0
20240826,143800,142130735,3795,3795,3795,3795,0
20240826,143700,142130735,3795,3795,3795,3795,0
20240826,143600,142130735,3795,3795,3795,3795,0
20240826,143500,142130735,3795,3795,3795,3795,0
20240826,143400,142130735,3795,3795,3795,3795,0
20240826,143300,142130735,3795,3795,3795,3795,0
20240826,143200,142130735,3795,3795,3795,3795,0
20240826,143100,142130735,3795,3795,3795,3795,0
20240826,143000,142130735,3795,3795,3795,3795,0
20240826,142900,142130735,3795,3795,3795,3795,0
20240826,142800,142130735,3795,3775,3795,3775,1352
20240826,142700,137013145,3780,3780,3780,3780,2
20240826,142600,137005585,3800,3800,3800,3800,0
20240826,142500,137005585,3800,3800,3800,3800,0
20240826,142400,137005585,3800,3800,3800,3800,0
20240826,142300,137005585,3800,3800,3800,3800,1
20240826,142200,137001785,3800,3800,3800,3800,0
20240826,142100,137001785,3800,3800,3800,3800,0
20240826,142000,137001785,3800,3800,3800,3800,0
20240826,141900,137001785,3800,3800,3800,3800,0
20240826,141800,137001785,3800,3800,3800,3800,0
20240826,141700,137001785,3800,3800,3800,3800,0
20240826,141600,137001785,3800,3800,3800,3800,0
20240826,141500,137001785,3800,3800,3800,3800,0
20240826,141400,137001785,3800,3800,3800,3800,0
20240826,141300,137001785,3800,3795,3800,3795,174
20240826,141200,136341020,3800,3800,3800,3800,0
20240826,141100,136341020,3800,3800,3800,3800,0
20240826,141000,136341020,3800,3800,3800,3800,0
20240826,140900,136341020,3800,3800,3800,3800,0
20240826,140800,136341020,3800,3800,3800,3800,0
20240826,140700,136341020,3800,3800,3800,3800,0
20240826,140600,136341020,3800,3800,3800,3800,0
20240826,140500,136341020,3800,3800,3800,3800,2
20240826,140400,136333420,3805,3805,3805,3805,0
20240826,140300,136333420,3805,3805,3805,3805,0
20240826,140200,136333420,3805,3805,3805,3805,0
20240826,140100,136333420,3805,3805,3805,3805,0
20240826,140000,136333420,3805,3805,3805,3805,0
20240826,135900,136333420,3805,3805,3805,3805,0
20240826,135800,136333420,3805,3805,3805,3805,0
20240826,135700,136333420,3805,3805,3805,3805,0
20240826,135600,136333420,3805,3805,3805,3805,0
20240826,135500,136333420,3805,3805,3805,3805,0
20240826,135400,136333420,3805,3805,3805,3805,0
20240826,135300,136333420,3805,3805,3805,3805,0
20240826,135200,136333420,3805,3805,3805,3805,0
20240826,135100,136333420,3805,3780,3805,3775,322
20240826,135000,135115615,3805,3805,3805,3805,0
20240826,134900,135115615,3805,3805,3805,3805,0
20240826,134800,135115615,3805,3805,3805,3805,0
20240826,134700,135115615,3805,3805,3805,3805,0
20240826,134600,135115615,3805,3805,3805,3805,0
20240826,134500,135115615,3805,3805,3805,3805,0
20240826,134400,135115615,3805,3805,3805,3805,0
20240826,134300,135115615,3805,3805,3805,3805,0
20240826,134200,135115615,3805,3805,3805,3805,0
20240826,134100,135115615,3805,3805,3805,3805,0
20240826,134000,135115615,3805,3805,3805,3805,0
20240826,133900,135115615,3805,3805,3805,3805,1
20240826,133800,135111810,3805,3805,3805,3805,0
20240826,133700,135111810,3805,3805,3805,3805,0
20240826,133600,135111810,3805,3805,3805,3805,0
20240826,133500,135111810,3805,3805,3805,3805,40
20240826,133400,134959610,3805,3805,3805,3805,20
20240826,133300,134883510,3805,3805,3805,3805,20
20240826,133200,134807410,3805,3805,3805,3805,4
20240826,133100,134792190,3810,3810,3810,3810,0
20240826,133000,134792190,3810,3810,3810,3810,0
20240826,132900,134792190,3810,3790,3810,3770,103
20240826,132800,134403220,3825,3825,3825,3825,0
20240826,132700,134403220,3825,3825,3825,3825,0
20240826,132600,134403220,3825,3825,3825,3825,0
20240826,132500,134403220,3825,3825,3825,3825,0
20240826,132400,134403220,3825,3825,3825,3825,0
20240826,132300,134403220,3825,3825,3825,3825,0
20240826,132200,134403220,3825,3825,3825,3825,0
20240826,132100,134403220,3825,3825,3825,3825,0
20240826,132000,134403220,3825,3825,3825,3825,0
20240826,131900,134403220,3825,3825,3825,3825,1
20240826,131800,134399395,3825,3825,3825,3825,0
20240826,131700,134399395,3825,3825,3825,3825,0
20240826,131600,134399395,3825,3825,3825,3825,0
20240826,131500,134399395,3825,3825,3825,3825,0
20240826,131400,134399395,3825,3825,3825,3825,0
20240826,131300,134399395,3825,3825,3825,3825,0
20240826,131200,134399395,3825,3825,3825,3825,0
20240826,131100,134399395,3825,3805,3825,3805,208
20240826,131000,133607305,3805,3805,3805,3805,0
20240826,130900,133607305,3805,3805,3805,3805,1
20240826,130800,133603500,3795,3795,3795,3795,0
20240826,130700,133603500,3795,3795,3795,3795,0
20240826,130600,133603500,3795,3795,3795,3795,0
20240826,130500,133603500,3795,3795,3795,3795,0
20240826,130400,133603500,3795,3795,3795,3795,0
20240826,130300,133603500,3795,3795,3795,3795,0
20240826,130200,133603500,3795,3790,3795,3790,109
20240826,130100,133190315,3790,3790,3790,3790,15
20240826,130000,133133465,3790,3790,3790,3790,0
20240826,125900,133133465,3790,3790,3790,3770,1787
20240826,125800,126390155,3790,3800,3800,3780,344
20240826,125700,125089345,3810,3810,3810,3810,1
20240826,125600,125085535,3815,3815,3815,3815,2
20240826,125500,125077905,3820,3790,3820,3785,22
20240826,125400,124994585,3825,3825,3825,3825,0
20240826,125300,124994585,3825,3825,3825,3825,0
20240826,125200,124994585,3825,3825,3825,3825,0
20240826,125100,124994585,3825,3825,3825,3825,0
20240826,125000,124994585,3825,3825,3825,3825,0
20240826,124900,124994585,3825,3825,3825,3825,0
20240826,124800,124994585,3825,3825,3825,3825,0
20240826,124700,124994585,3825,3825,3825,3825,0
20240826,124600,124994585,3825,3825,3825,3825,0
20240826,124500,124994585,3825,3825,3825,3825,0
20240826,124400,124994585,3825,3825,3825,3825,0
20240826,124300,124994585,3825,3825,3825,3825,0
20240826,124200,124994585,3825,3825,3825,3825,0
20240826,124100,124994585,3825,3825,3825,3825,0
20240826,124000,124994585,3825,3825,3825,3825,0
20240826,123900,124994585,3825,3825,3825,3825,0
20240826,123800,124994585,3825,3825,3825,3825,0
20240826,123700,124994585,3825,3825,3825,3825,0
20240826,123600,124994585,3825,3825,3825,3825,0
20240826,123500,124994585,3825,3825,3825,3825,0
20240826,123400,124994585,3825,3825,3825,3825,0
20240826,123300,124994585,3825,3825,3825,3825,0
20240826,123200,124994585,3825,3800,3825,3800,1449
20240826,123100,119487400,3800,3800,3800,3800,0
20240826,123000,119487400,3800,3800,3800,3800,0
20240826,122900,119487400,3800,3800,3800,3800,0
20240826,122800,119487400,3800,3800,3800,3800,100
20240826,122700,119107400,3805,3805,3805,3805,50
20240826,122600,118917150,3805,3805,3805,3805,50
20240826,122500,118726900,3810,3810,3810,3810,0
20240826,122400,118726900,3810,3810,3810,3810,0
20240826,122300,118726900,3810,3810,3810,3810,0
20240826,122200,118726900,3810,3810,3810,3810,0
20240826,122100,118726900,3810,3810,3810,3810,0
20240826,122000,118726900,3810,3810,3810,3810,0
20240826,121900,118726900,3810,3810,3810,3810,0
20240826,121800,118726900,3810,3815,3815,3810,9
20240826,121700,118692570,3825,3825,3825,3825,0
20240826,121600,118692570,3825,3825,3825,3825,0
20240826,121500,118692570,3825,3825,3825,3825,0
20240826,121400,118692570,3825,3825,3825,3825,0
20240826,121300,118692570,3825,3825,3825,3825,0
20240826,121200,118692570,3825,3825,3825,3825,0
20240826,121100,118692570,3825,3825,3825,3825,0
20240826,121000,118692570,3825,3795,3825,3795,1317
20240826,120900,113688450,3800,3785,3800,3785,1586
20240826,120800,107678005,3790,3790,3790,3790,0
20240826,120700,107678005,3790,3790,3790,3790,0
20240826,120600,107678005,3790,3785,3790,3785,101
20240826,120500,107295715,3775,3775,3775,3775,167
20240826,120400,106665290,3775,3775,3775,3775,33
20240826,120300,106540715,3775,3775,3775,3775,49
20240826,120200,106355740,3785,3785,3785,3785,0
20240826,120100,106355740,3785,3785,3785,3785,0
20240826,120000,106355740,3785,3785,3785,3785,0
20240826,115900,106355740,3785,3785,3785,3785,1
20240826,115800,106351955,3790,3785,3790,3785,1182
20240826,115700,101878080,3790,3790,3790,3790,0
20240826,115600,101878080,3790,3785,3790,3785,1245
20240826,115500,97165750,3765,3765,3765,3765,329
20240826,115400,95927065,3790,3790,3790,3790,0
20240826,115300,95927065,3790,3790,3790,3790,0
20240826,115200,95927065,3790,3790,3790,3790,0
20240826,115100,95927065,3790,3790,3790,3790,0
20240826,115000,95927065,3790,3775,3790,3770,519
20240826,114900,93969465,3785,3785,3785,3785,0
20240826,114800,93969465,3785,3785,3785,3785,0
20240826,114700,93969465,3785,3785,3785,3785,0
20240826,114600,93969465,3785,3785,3785,3785,0
20240826,114500,93969465,3785,3785,3785,3785,10
20240826,114400,93931615,3785,3785,3785,3785,0
20240826,114300,93931615,3785,3785,3785,3785,0
20240826,114200,93931615,3785,3785,3785,3785,0
20240826,114100,93931615,3785,3785,3785,3785,43
20240826,114000,93768860,3785,3785,3785,3785,0
20240826,113900,93768860,3785,3785,3785,3785,0
20240826,113800,93768860,3785,3785,3785,3785,0
20240826,113700,93768860,3785,3785,3785,3785,30
20240826,113600,93655310,3790,3790,3790,3790,1
20240826,113500,93651520,3785,3785,3785,3785,1233
20240826,113400,88984615,3780,3780,3780,3780,0
20240826,113300,88984615,3780,3780,3780,3780,61
20240826,113200,88754035,3780,3780,3780,3780,0
20240826,113100,88754035,3780,3780,3780,3780,0
20240826,113000,88754035,3780,3780,3780,3780,80
20240826,112900,88451635,3790,3790,3790,3790,0
20240826,112800,88451635,3790,3790,3790,3790,0
20240826,112700,88451635,3790,3790,3790,3790,0
20240826,112600,88451635,3790,3790,3790,3790,0
20240826,112500,88451635,3790,3790,3790,3790,0
20240826,112400,88451635,3790,3790,3790,3790,0
20240826,112300,88451635,3790,3790,3790,3790,0
20240826,112200,88451635,3790,3790,3790,3790,0
20240826,112100,88451635,3790,3790,3790,3790,0
20240826,112000,88451635,3790,3790,3790,3790,1
20240826,111900,88447845,3775,3775,3775,3775,0
20240826,111800,88447845,3775,3775,3775,3775,0
20240826,111700,88447845,3775,3775,3775,3775,0
20240826,111600,88447845,3775,3800,3800,3775,4485
20240826,111500,71486005,3825,3825,3825,3825,0
20240826,111400,71486005,3825,3825,3825,3825,0
20240826,111300,71486005,3825,3825,3825,3825,0
20240826,111200,71486005,3825,3825,3825,3825,0
20240826,111100,71486005,3825,3825,3825,3825,0
20240826,111000,71486005,3825,3825,3825,3825,0
20240826,110900,71486005,3825,3825,3825,3825,0
20240826,110800,71486005,3825,3825,3825,3825,0
20240826,110700,71486005,3825,3825,3825,3825,1
20240826,110600,71482180,3800,3805,3805,3800,2200
20240826,110500,63115920,3825,3825,3825,3825,0
20240826,110400,63115920,3825,3825,3825,3825,0
20240826,110300,63115920,3825,3825,3825,3825,30
20240826,110200,63001170,3805,3805,3805,3805,1809
20240826,110100,56117925,3825,3830,3830,3790,5501
20240826,110000,35190605,3840,3840,3840,3840,0
20240826,105900,35190605,3840,3840,3840,3840,0
20240826,105800,35190605,3840,3840,3840,3840,1
20240826,105700,35186765,3840,3840,3840,3840,0
20240826,105600,35186765,3840,3840,3840,3840,0
20240826,105500,35186765,3840,3840,3840,3840,11
20240826,105400,35144525,3825,3825,3825,3825,0
20240826,105300,35144525,3825,3825,3825,3825,0
20240826,105200,35144525,3825,3825,3825,3825,0
20240826,105100,35144525,3825,3825,3825,3825,10
20240826,105000,35106275,3840,3840,3840,3840,0
20240826,104900,35106275,3840,3840,3840,3840,0
20240826,104800,35106275,3840,3840,3840,3840,0
20240826,104700,35106275,3840,3840,3840,3840,0
20240826,104600,35106275,3840,3840,3840,3840,0
20240826,104500,35106275,3840,3840,3840,3840,0
20240826,104400,35106275,3840,3840,3840,3840,0
20240826,104300,35106275,3840,3840,3840,3840,0
20240826,104200,35106275,3840,3840,3840,3840,1
20240826,104100,35102435,3835,3835,3835,3835,1163
20240826,104000,30642330,3825,3825,3825,3825,0
20240826,103900,30642330,3825,3825,3825,3825,3
20240826,103800,30630855,3830,3835,3835,3830,54
20240826,103700,30423905,3825,3830,3830,3825,30
20240826,103600,30309150,3835,3835,3835,3835,0
20240826,103500,30309150,3835,3835,3835,3835,0
20240826,103400,30309150,3835,3835,3835,3835,3
20240826,103300,30297645,3835,3835,3835,3835,0
20240826,103200,30297645,3835,3835,3835,3835,0
20240826,103100,30297645,3835,3835,3835,3835,2
20240826,103000,30289975,3835,3835,3835,3835,0
20240826,102900,30289975,3835,3835,3835,3835,0
20240826,102800,30289975,3835,3835,3835,3835,0
20240826,102700,30289975,3835,3835,3835,3835,0
20240826,102600,30289975,3835,3835,3835,3835,0
20240826,102500,30289975,3835,3835,3835,3835,0
20240826,102400,30289975,3835,3835,3835,3835,0
20240826,102300,30289975,3835,3835,3835,3835,0
20240826,102200,30289975,3835,3835,3835,3835,0
20240826,102100,30289975,3835,3835,3835,3835,1
20240826,102000,30286140,3825,3825,3825,3825,212
20240826,101900,29475240,3840,3840,3840,3840,0
20240826,101800,29475240,3840,3840,3840,3840,51
20240826,101700,29279400,3840,3840,3840,3840,0
20240826,101600,29279400,3840,3840,3840,3840,0
20240826,101500,29279400,3840,3840,3840,3840,0
20240826,101400,29279400,3840,3830,3840,3830,302
20240826,101300,28122730,3850,3850,3850,3850,0
20240826,101200,28122730,3850,3850,3850,3850,0
20240826,101100,28122730,3850,3850,3850,3850,0
20240826,101000,28122730,3850,3850,3850,3850,0
20240826,100900,28122730,3850,3850,3850,3850,0
20240826,100800,28122730,3850,3850,3850,3850,0
20240826,100700,28122730,3850,3850,3850,3850,0
20240826,100600,28122730,3850,3850,3850,3850,1
20240826,100500,28118880,3830,3860,3860,3830,11
20240826,100400,28076720,3865,3865,3865,3865,0
20240826,100300,28076720,3865,3865,3865,3865,0
20240826,100200,28076720,3865,3865,3865,3865,0
20240826,100100,28076720,3865,3865,3865,3865,0
20240826,100000,28076720,3865,3865,3865,3865,0
20240826,095900,28076720,3865,3865,3865,3865,0
20240826,095800,28076720,3865,3865,3865,3865,0
20240826,095700,28076720,3865,3865,3865,3865,0
20240826,095600,28076720,3865,3865,3865,3865,0
20240826,095500,28076720,3865,3865,3865,3865,0
20240826,095400,28076720,3865,3865,3865,3865,0
20240826,095300,28076720,3865,3865,3865,3865,0
20240826,095200,28076720,3865,3865,3865,3865,0
20240826,095100,28076720,3865,3865,3865,3865,7
20240826,095000,28049665,3865,3865,3865,3865,0
20240826,094900,28049665,3865,3855,3865,3855,177
20240826,094800,27366880,3855,3855,3855,3855,0
20240826,094700,27366880,3855,3855,3855,3855,0
20240826,094600,27366880,3855,3855,3855,3855,0
20240826,094500,27366880,3855,3855,3855,3855,0
20240826,094400,27366880,3855,3855,3855,3855,11
20240826,094300,27324475,3855,3855,3855,3855,5
20240826,094200,27305200,3860,3860,3860,3860,0
20240826,094100,27305200,3860,3860,3860,3860,0
20240826,094000,27305200,3860,3860,3860,3860,0
20240826,093900,27305200,3860,3860,3860,3860,0
20240826,093800,27305200,3860,3860,3860,3860,0
20240826,093700,27305200,3860,3860,3860,3860,0
20240826,093600,27305200,3860,3860,3860,3860,0
20240826,093500,27305200,3860,3860,3860,3860,0
20240826,093400,27305200,3860,3860,3860,3860,0
20240826,093300,27305200,3860,3860,3860,3860,0
20240826,093200,27305200,3860,3845,3860,3845,75
20240826,093100,27016810,3840,3840,3840,3840,0
20240826,093000,27016810,3840,3840,3840,3840,0
20240826,092900,27016810,3840,3840,3840,3840,0
20240826,092800,27016810,3840,3840,3840,3840,0
20240826,092700,27016810,3840,3840,3840,3840,2
20240826,092600,27009130,3840,3840,3840,3840,8
20240826,092500,26978410,3840,3840,3840,3840,50
20240826,092400,26786410,3840,3820,3840,3820,83
20240826,092300,26469330,3815,3835,3835,3815,2829
20240826,092200,15661040,3840,3840,3840,3840,0
20240826,092100,15661040,3840,3840,3840,3840,0
20240826,092000,15661040,3840,3840,3840,3840,202
20240826,091900,14885360,3865,3865,3865,3865,0
20240826,091800,14885360,3865,3865,3865,3865,0
20240826,091700,14885360,3865,3865,3865,3865,0
20240826,091600,14885360,3865,3865,3865,3865,0
20240826,091500,14885360,3865,3865,3865,3865,10
20240826,091400,14846710,3870,3870,3870,3870,0
20240826,091300,14846710,3870,3870,3870,3870,0
20240826,091200,14846710,3870,3870,3870,3870,0
20240826,091100,14846710,3870,3850,3875,3845,666
20240826,091000,12283485,3885,3885,3885,3885,0
20240826,090900,12283485,3885,3885,3885,3885,0
20240826,090800,12283485,3885,3885,3885,3885,0
20240826,090700,12283485,3885,3885,3885,3885,1
20240826,090600,12279600,3865,3865,3865,3865,0
20240826,090500,12279600,3865,3865,3865,3865,0
20240826,090400,12279600,3865,3865,3865,3865,2
20240826,090300,12271870,3885,3885,3885,3885,0
20240826,090200,12271870,3885,3885,3885,3885,3141
20240826,090100,69085,3890,3890,3890,3890,0
20240826,090000,69085,3890,3835,3890,3835,18