KissMeData/318160/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,210500,74742525,3100,3100,3100,3100,1098
20240826,210400,74742525,3100,3100,3100,3100,0
20240826,210300,74742525,3100,3100,3100,3100,0
20240826,210200,74742525,3100,3100,3100,3100,0
20240826,210100,74742525,3100,3100,3100,3100,0
20240826,210000,74742525,3100,3100,3100,3100,0
20240826,205900,74742525,3100,3100,3100,3100,0
20240826,205800,74742525,3100,3100,3100,3100,0
20240826,205700,74742525,3100,3100,3100,3100,0
20240826,205600,74742525,3100,3100,3100,3100,0
20240826,205500,74742525,3100,3100,3100,3100,0
20240826,205400,74742525,3100,3100,3100,3100,0
20240826,205300,74742525,3100,3100,3100,3100,0
20240826,205200,74742525,3100,3100,3100,3100,0
20240826,205100,74742525,3100,3100,3100,3100,0
20240826,205000,74742525,3100,3100,3100,3100,0
20240826,204900,74742525,3100,3100,3100,3100,0
20240826,204800,74742525,3100,3100,3100,3100,0
20240826,204700,74742525,3100,3100,3100,3100,0
20240826,204600,74742525,3100,3100,3100,3100,0
20240826,204500,74742525,3100,3100,3100,3100,0
20240826,204400,74742525,3100,3100,3100,3100,0
20240826,204300,74742525,3100,3100,3100,3100,0
20240826,204200,74742525,3100,3100,3100,3100,0
20240826,204100,74742525,3100,3100,3100,3100,0
20240826,204000,74742525,3100,3100,3100,3100,0
20240826,203900,74742525,3100,3100,3100,3100,0
20240826,203800,74742525,3100,3100,3100,3100,0
20240826,203700,74742525,3100,3100,3100,3100,0
20240826,203600,74742525,3100,3100,3100,3100,0
20240826,203500,74742525,3100,3100,3100,3100,1098
20240826,203400,74742525,3100,3100,3100,3100,0
20240826,203300,74742525,3100,3100,3100,3100,0
20240826,203200,74742525,3100,3100,3100,3100,0
20240826,203100,74742525,3100,3100,3100,3100,0
20240826,203000,74742525,3100,3100,3100,3100,0
20240826,202900,74742525,3100,3100,3100,3100,0
20240826,202800,74742525,3100,3100,3100,3100,0
20240826,202700,74742525,3100,3100,3100,3100,0
20240826,202600,74742525,3100,3100,3100,3100,0
20240826,202500,74742525,3100,3100,3100,3100,0
20240826,202400,74742525,3100,3100,3100,3100,0
20240826,202300,74742525,3100,3100,3100,3100,0
20240826,202200,74742525,3100,3100,3100,3100,0
20240826,202100,74742525,3100,3100,3100,3100,0
20240826,202000,74742525,3100,3100,3100,3100,0
20240826,201900,74742525,3100,3100,3100,3100,0
20240826,201800,74742525,3100,3100,3100,3100,0
20240826,201700,74742525,3100,3100,3100,3100,0
20240826,201600,74742525,3100,3100,3100,3100,0
20240826,201500,74742525,3100,3100,3100,3100,0
20240826,201400,74742525,3100,3100,3100,3100,0
20240826,201300,74742525,3100,3100,3100,3100,0
20240826,201200,74742525,3100,3100,3100,3100,0
20240826,201100,74742525,3100,3100,3100,3100,0
20240826,201000,74742525,3100,3100,3100,3100,0
20240826,200900,74742525,3100,3100,3100,3100,0
20240826,200800,74742525,3100,3100,3100,3100,0
20240826,200700,74742525,3100,3100,3100,3100,0
20240826,200600,74742525,3100,3100,3100,3100,0
20240826,200500,74742525,3100,3100,3100,3100,1098
20240826,200400,74742525,3100,3100,3100,3100,0
20240826,200300,74742525,3100,3100,3100,3100,0
20240826,200200,74742525,3100,3100,3100,3100,0
20240826,200100,74742525,3100,3100,3100,3100,0
20240826,200000,74742525,3100,3100,3100,3100,0
20240826,195900,74742525,3100,3100,3100,3100,0
20240826,195800,74742525,3100,3100,3100,3100,0
20240826,195700,74742525,3100,3100,3100,3100,0
20240826,195600,74742525,3100,3100,3100,3100,0
20240826,195500,74742525,3100,3100,3100,3100,0
20240826,195400,74742525,3100,3100,3100,3100,0
20240826,195300,74742525,3100,3100,3100,3100,0
20240826,195200,74742525,3100,3100,3100,3100,0
20240826,195100,74742525,3100,3100,3100,3100,0
20240826,195000,74742525,3100,3100,3100,3100,0
20240826,194900,74742525,3100,3100,3100,3100,0
20240826,194800,74742525,3100,3100,3100,3100,0
20240826,194700,74742525,3100,3100,3100,3100,0
20240826,194600,74742525,3100,3100,3100,3100,0
20240826,194500,74742525,3100,3100,3100,3100,0
20240826,194400,74742525,3100,3100,3100,3100,0
20240826,194300,74742525,3100,3100,3100,3100,0
20240826,194200,74742525,3100,3100,3100,3100,0
20240826,194100,74742525,3100,3100,3100,3100,0
20240826,194000,74742525,3100,3100,3100,3100,0
20240826,193900,74742525,3100,3100,3100,3100,0
20240826,193800,74742525,3100,3100,3100,3100,0
20240826,193700,74742525,3100,3100,3100,3100,0
20240826,193600,74742525,3100,3100,3100,3100,0
20240826,193500,74742525,3100,3100,3100,3100,1098
20240826,193400,74742525,3100,3100,3100,3100,0
20240826,193300,74742525,3100,3100,3100,3100,0
20240826,193200,74742525,3100,3100,3100,3100,0
20240826,193100,74742525,3100,3100,3100,3100,0
20240826,193000,74742525,3100,3100,3100,3100,0
20240826,192900,74742525,3100,3100,3100,3100,0
20240826,192800,74742525,3100,3100,3100,3100,0
20240826,192700,74742525,3100,3100,3100,3100,0
20240826,192600,74742525,3100,3100,3100,3100,0
20240826,192500,74742525,3100,3100,3100,3100,0
20240826,192400,74742525,3100,3100,3100,3100,0
20240826,192300,74742525,3100,3100,3100,3100,0
20240826,192200,74742525,3100,3100,3100,3100,0
20240826,192100,74742525,3100,3100,3100,3100,0
20240826,192000,74742525,3100,3100,3100,3100,0
20240826,191900,74742525,3100,3100,3100,3100,0
20240826,191800,74742525,3100,3100,3100,3100,0
20240826,191700,74742525,3100,3100,3100,3100,0
20240826,191600,74742525,3100,3100,3100,3100,0
20240826,191500,74742525,3100,3100,3100,3100,0
20240826,191400,74742525,3100,3100,3100,3100,0
20240826,191300,74742525,3100,3100,3100,3100,0
20240826,191200,74742525,3100,3100,3100,3100,0
20240826,191100,74742525,3100,3100,3100,3100,0
20240826,191000,74742525,3100,3100,3100,3100,0
20240826,190900,74742525,3100,3100,3100,3100,0
20240826,190800,74742525,3100,3100,3100,3100,0
20240826,190700,74742525,3100,3100,3100,3100,0
20240826,190600,74742525,3100,3100,3100,3100,0
20240826,190500,74742525,3100,3100,3100,3100,1098
20240826,190400,74742525,3100,3100,3100,3100,0
20240826,190300,74742525,3100,3100,3100,3100,0
20240826,190200,74742525,3100,3100,3100,3100,0
20240826,190100,74742525,3100,3100,3100,3100,0
20240826,190000,74742525,3100,3100,3100,3100,0
20240826,185900,74742525,3100,3100,3100,3100,0
20240826,185800,74742525,3100,3100,3100,3100,0
20240826,185700,74742525,3100,3100,3100,3100,0
20240826,185600,74742525,3100,3100,3100,3100,0
20240826,185500,74742525,3100,3100,3100,3100,0
20240826,185400,74742525,3100,3100,3100,3100,0
20240826,185300,74742525,3100,3100,3100,3100,0
20240826,185200,74742525,3100,3100,3100,3100,0
20240826,185100,74742525,3100,3100,3100,3100,0
20240826,185000,74742525,3100,3100,3100,3100,0
20240826,184900,74742525,3100,3100,3100,3100,0
20240826,184800,74742525,3100,3100,3100,3100,0
20240826,184700,74742525,3100,3100,3100,3100,0
20240826,184600,74742525,3100,3100,3100,3100,0
20240826,184500,74742525,3100,3100,3100,3100,0
20240826,184400,74742525,3100,3100,3100,3100,0
20240826,184300,74742525,3100,3100,3100,3100,0
20240826,184200,74742525,3100,3100,3100,3100,0
20240826,184100,74742525,3100,3100,3100,3100,0
20240826,184000,74742525,3100,3100,3100,3100,0
20240826,183900,74742525,3100,3100,3100,3100,0
20240826,183800,74742525,3100,3100,3100,3100,0
20240826,183700,74742525,3100,3100,3100,3100,0
20240826,183600,74742525,3100,3100,3100,3100,0
20240826,183500,74742525,3100,3100,3100,3100,1098
20240826,183400,74742525,3100,3100,3100,3100,0
20240826,183300,74742525,3100,3100,3100,3100,0
20240826,183200,74742525,3100,3100,3100,3100,0
20240826,183100,74742525,3100,3100,3100,3100,0
20240826,183000,74742525,3100,3100,3100,3100,0
20240826,182900,74742525,3100,3100,3100,3100,0
20240826,182800,74742525,3100,3100,3100,3100,0
20240826,182700,74742525,3100,3100,3100,3100,0
20240826,182600,74742525,3100,3100,3100,3100,0
20240826,182500,74742525,3100,3100,3100,3100,0
20240826,182400,74742525,3100,3100,3100,3100,0
20240826,182300,74742525,3100,3100,3100,3100,0
20240826,182200,74742525,3100,3100,3100,3100,0
20240826,182100,74742525,3100,3100,3100,3100,0
20240826,182000,74742525,3100,3100,3100,3100,0
20240826,181900,74742525,3100,3100,3100,3100,0
20240826,181800,74742525,3100,3100,3100,3100,0
20240826,181700,74742525,3100,3100,3100,3100,0
20240826,181600,74742525,3100,3100,3100,3100,0
20240826,181500,74742525,3100,3100,3100,3100,0
20240826,181400,74742525,3100,3100,3100,3100,0
20240826,181300,74742525,3100,3100,3100,3100,0
20240826,181200,74742525,3100,3100,3100,3100,0
20240826,181100,74742525,3100,3100,3100,3100,0
20240826,181000,74742525,3100,3100,3100,3100,0
20240826,180900,74742525,3100,3100,3100,3100,0
20240826,180800,74742525,3100,3100,3100,3100,0
20240826,180700,74742525,3100,3100,3100,3100,0
20240826,180600,74742525,3100,3100,3100,3100,0
20240826,180500,74742525,3100,3100,3100,3100,1098
20240826,180400,74742525,3100,3100,3100,3100,0
20240826,180300,74742525,3100,3100,3100,3100,0
20240826,180200,74742525,3100,3100,3100,3100,0
20240826,180100,74742525,3100,3100,3100,3100,0
20240826,180000,74742525,3100,3100,3100,3100,0
20240826,175900,74742525,3100,3100,3100,3100,0
20240826,175800,74742525,3100,3100,3100,3100,0
20240826,175700,74742525,3100,3100,3100,3100,0
20240826,175600,74742525,3100,3100,3100,3100,0
20240826,175500,74742525,3100,3100,3100,3100,0
20240826,175400,74742525,3100,3100,3100,3100,0
20240826,175300,74742525,3100,3100,3100,3100,0
20240826,175200,74742525,3100,3100,3100,3100,0
20240826,175100,74742525,3100,3100,3100,3100,0
20240826,175000,74742525,3100,3100,3100,3100,0
20240826,174900,74742525,3100,3100,3100,3100,0
20240826,174800,74742525,3100,3100,3100,3100,0
20240826,174700,74742525,3100,3100,3100,3100,0
20240826,174600,74742525,3100,3100,3100,3100,0
20240826,174500,74742525,3100,3100,3100,3100,0
20240826,174400,74742525,3100,3100,3100,3100,0
20240826,174300,74742525,3100,3100,3100,3100,0
20240826,174200,74742525,3100,3100,3100,3100,0
20240826,174100,74742525,3100,3100,3100,3100,0
20240826,174000,74742525,3100,3100,3100,3100,0
20240826,173900,74742525,3100,3100,3100,3100,0
20240826,173800,74742525,3100,3100,3100,3100,0
20240826,173700,74742525,3100,3100,3100,3100,0
20240826,173600,74742525,3100,3100,3100,3100,0
20240826,173500,74742525,3100,3100,3100,3100,1098
20240826,173400,74742525,3100,3100,3100,3100,0
20240826,173300,74742525,3100,3100,3100,3100,0
20240826,173200,74742525,3100,3100,3100,3100,0
20240826,173100,74742525,3100,3100,3100,3100,0
20240826,173000,74742525,3100,3100,3100,3100,0
20240826,172900,74742525,3100,3100,3100,3100,0
20240826,172800,74742525,3100,3100,3100,3100,0
20240826,172700,74742525,3100,3100,3100,3100,0
20240826,172600,74742525,3100,3100,3100,3100,0
20240826,172500,74742525,3100,3100,3100,3100,0
20240826,172400,74742525,3100,3100,3100,3100,0
20240826,172300,74742525,3100,3100,3100,3100,0
20240826,172200,74742525,3100,3100,3100,3100,0
20240826,172100,74742525,3100,3100,3100,3100,0
20240826,172000,74742525,3100,3100,3100,3100,0
20240826,171900,74742525,3100,3100,3100,3100,0
20240826,171800,74742525,3100,3100,3100,3100,0
20240826,171700,74742525,3100,3100,3100,3100,0
20240826,171600,74742525,3100,3100,3100,3100,0
20240826,171500,74742525,3100,3100,3100,3100,0
20240826,171400,74742525,3100,3100,3100,3100,0
20240826,171300,74742525,3100,3100,3100,3100,0
20240826,171200,74742525,3100,3100,3100,3100,0
20240826,171100,74742525,3100,3100,3100,3100,0
20240826,171000,74742525,3100,3100,3100,3100,0
20240826,170900,74742525,3100,3100,3100,3100,0
20240826,170800,74742525,3100,3100,3100,3100,0
20240826,170700,74742525,3100,3100,3100,3100,0
20240826,170600,74742525,3100,3100,3100,3100,0
20240826,170500,74742525,3100,3100,3100,3100,1098
20240826,170400,74742525,3100,3100,3100,3100,0
20240826,170300,74742525,3100,3100,3100,3100,0
20240826,170200,74742525,3100,3100,3100,3100,0
20240826,170100,74742525,3100,3100,3100,3100,0
20240826,170000,74742525,3100,3100,3100,3100,0
20240826,165900,74742525,3100,3100,3100,3100,0
20240826,165800,74742525,3100,3100,3100,3100,0
20240826,165700,74742525,3100,3100,3100,3100,0
20240826,165600,74742525,3100,3100,3100,3100,0
20240826,165500,74742525,3100,3100,3100,3100,0
20240826,165400,74742525,3100,3100,3100,3100,0
20240826,165300,74742525,3100,3100,3100,3100,0
20240826,165200,74742525,3100,3100,3100,3100,0
20240826,165100,74742525,3100,3100,3100,3100,0
20240826,165000,74742525,3100,3100,3100,3100,0
20240826,164900,74742525,3100,3100,3100,3100,0
20240826,164800,74742525,3100,3100,3100,3100,0
20240826,164700,74742525,3100,3100,3100,3100,0
20240826,164600,74742525,3100,3100,3100,3100,0
20240826,164500,74742525,3100,3100,3100,3100,0
20240826,164400,74742525,3100,3100,3100,3100,0
20240826,164300,74742525,3100,3100,3100,3100,0
20240826,164200,74742525,3100,3100,3100,3100,0
20240826,164100,74742525,3100,3100,3100,3100,0
20240826,164000,74742525,3100,3100,3100,3100,0
20240826,163900,74742525,3100,3100,3100,3100,0
20240826,163800,74742525,3100,3100,3100,3100,0
20240826,163700,74742525,3100,3100,3100,3100,0
20240826,163600,74742525,3100,3100,3100,3100,0
20240826,163500,74742525,3100,3100,3100,3100,1098
20240826,163400,74742525,3100,3100,3100,3100,0
20240826,163300,74742525,3100,3100,3100,3100,0
20240826,163200,74742525,3100,3100,3100,3100,0
20240826,163100,74742525,3100,3100,3100,3100,0
20240826,163000,74742525,3100,3100,3100,3100,0
20240826,162900,74742525,3100,3100,3100,3100,0
20240826,162800,74742525,3100,3100,3100,3100,0
20240826,162700,74742525,3100,3100,3100,3100,0
20240826,162600,74742525,3100,3100,3100,3100,0
20240826,162500,74742525,3100,3100,3100,3100,0
20240826,162400,74742525,3100,3100,3100,3100,0
20240826,162300,74742525,3100,3100,3100,3100,0
20240826,162200,74742525,3100,3100,3100,3100,0
20240826,162100,74742525,3100,3100,3100,3100,0
20240826,162000,74742525,3100,3100,3100,3100,0
20240826,161900,74742525,3100,3100,3100,3100,0
20240826,161800,74742525,3100,3100,3100,3100,0
20240826,161700,74742525,3100,3100,3100,3100,0
20240826,161600,74742525,3100,3100,3100,3100,0
20240826,161500,74742525,3100,3100,3100,3100,0
20240826,161400,74742525,3100,3100,3100,3100,0
20240826,161300,74742525,3100,3100,3100,3100,0
20240826,161200,74742525,3100,3100,3100,3100,0
20240826,161100,74742525,3100,3100,3100,3100,0
20240826,161000,74742525,3100,3100,3100,3100,0
20240826,160900,74742525,3100,3100,3100,3100,0
20240826,160800,74742525,3100,3100,3100,3100,0
20240826,160700,74742525,3100,3100,3100,3100,0
20240826,160600,74742525,3100,3100,3100,3100,0
20240826,160500,74742525,3100,3100,3100,3100,1098
20240826,160400,74742525,3100,3100,3100,3100,0
20240826,160300,74742525,3100,3100,3100,3100,0
20240826,160200,74742525,3100,3100,3100,3100,0
20240826,160100,74742525,3100,3100,3100,3100,0
20240826,160000,74742525,3100,3100,3100,3100,0
20240826,155900,74742525,3100,3100,3100,3100,0
20240826,155800,74742525,3100,3100,3100,3100,0
20240826,155700,74742525,3100,3100,3100,3100,0
20240826,155600,74742525,3100,3100,3100,3100,0
20240826,155500,74742525,3100,3100,3100,3100,0
20240826,155400,74742525,3100,3100,3100,3100,0
20240826,155300,74742525,3100,3100,3100,3100,0
20240826,155200,74742525,3100,3100,3100,3100,0
20240826,155100,74742525,3100,3100,3100,3100,0
20240826,155000,74742525,3100,3100,3100,3100,0
20240826,154900,74742525,3100,3100,3100,3100,0
20240826,154800,74742525,3100,3100,3100,3100,0
20240826,154700,74742525,3100,3100,3100,3100,0
20240826,154600,74742525,3100,3100,3100,3100,0
20240826,154500,74742525,3100,3100,3100,3100,0
20240826,154400,74742525,3100,3100,3100,3100,0
20240826,154300,74742525,3100,3100,3100,3100,0
20240826,154200,74742525,3100,3100,3100,3100,0
20240826,154100,74742525,3100,3100,3100,3100,0
20240826,154000,74742525,3100,3100,3100,3100,0
20240826,153900,74742525,3100,3100,3100,3100,0
20240826,153800,74742525,3100,3100,3100,3100,0
20240826,153700,74742525,3100,3100,3100,3100,0
20240826,153600,74742525,3100,3100,3100,3100,0
20240826,153500,74742525,3100,3100,3100,3100,1098
20240826,153400,74742525,3100,3100,3100,3100,0
20240826,153300,74742525,3100,3100,3100,3100,0
20240826,153200,74742525,3100,3100,3100,3100,0
20240826,153100,74742525,3100,3100,3100,3100,0
20240826,153000,74742525,3100,3100,3100,3100,1098
20240826,152900,71338725,3100,3100,3100,3100,0
20240826,152800,71338725,3100,3100,3100,3100,0
20240826,152700,71338725,3100,3100,3100,3100,0
20240826,152600,71338725,3100,3100,3100,3100,0
20240826,152500,71338725,3100,3100,3100,3100,0
20240826,152400,71338725,3100,3100,3100,3100,0
20240826,152300,71338725,3100,3100,3100,3100,0
20240826,152200,71338725,3100,3100,3100,3100,0
20240826,152100,71338725,3100,3100,3100,3100,0
20240826,152000,71338725,3100,3100,3100,3100,0
20240826,151900,71338725,3100,3100,3100,3100,275
20240826,151800,70486225,3105,3105,3105,3105,158
20240826,151700,69995635,3100,3100,3100,3100,0
20240826,151600,69995635,3100,3100,3100,3100,0
20240826,151500,69995635,3100,3100,3100,3100,1
20240826,151400,69992535,3105,3105,3105,3105,0
20240826,151300,69992535,3105,3105,3105,3105,9
20240826,151200,69964590,3100,3100,3100,3100,0
20240826,151100,69964590,3100,3100,3100,3100,0
20240826,151000,69964590,3100,3100,3100,3100,0
20240826,150900,69964590,3100,3100,3100,3100,0
20240826,150800,69964590,3100,3100,3100,3100,0
20240826,150700,69964590,3100,3100,3100,3100,0
20240826,150600,69964590,3100,3100,3100,3100,0
20240826,150500,69964590,3100,3100,3100,3100,0
20240826,150400,69964590,3100,3100,3100,3100,0
20240826,150300,69964590,3100,3100,3100,3100,0
20240826,150200,69964590,3100,3100,3100,3100,0
20240826,150100,69964590,3100,3100,3100,3100,0
20240826,150000,69964590,3100,3100,3100,3100,0
20240826,145900,69964590,3100,3100,3100,3100,0
20240826,145800,69964590,3100,3100,3100,3100,0
20240826,145700,69964590,3100,3100,3100,3100,0
20240826,145600,69964590,3100,3100,3100,3100,0
20240826,145500,69964590,3100,3100,3100,3100,50
20240826,145400,69809590,3100,3100,3100,3100,0
20240826,145300,69809590,3100,3100,3100,3100,0
20240826,145200,69809590,3100,3100,3100,3100,0
20240826,145100,69809590,3100,3100,3100,3100,628
20240826,145000,67862790,3105,3105,3105,3105,0
20240826,144900,67862790,3105,3105,3105,3105,0
20240826,144800,67862790,3105,3105,3105,3105,0
20240826,144700,67862790,3105,3105,3105,3105,0
20240826,144600,67862790,3105,3105,3105,3105,0
20240826,144500,67862790,3105,3105,3105,3105,0
20240826,144400,67862790,3105,3105,3105,3105,0
20240826,144300,67862790,3105,3105,3105,3105,0
20240826,144200,67862790,3105,3105,3105,3105,0
20240826,144100,67862790,3105,3105,3105,3105,0
20240826,144000,67862790,3105,3105,3105,3105,0
20240826,143900,67862790,3105,3105,3105,3105,0
20240826,143800,67862790,3105,3105,3105,3105,0
20240826,143700,67862790,3105,3105,3105,3105,0
20240826,143600,67862790,3105,3105,3105,3105,0
20240826,143500,67862790,3105,3105,3105,3105,62
20240826,143400,67670280,3130,3130,3130,3130,0
20240826,143300,67670280,3130,3130,3130,3130,0
20240826,143200,67670280,3130,3130,3130,3130,0
20240826,143100,67670280,3130,3130,3130,3130,0
20240826,143000,67670280,3130,3130,3130,3130,0
20240826,142900,67670280,3130,3130,3130,3130,0
20240826,142800,67670280,3130,3130,3130,3130,0
20240826,142700,67670280,3130,3130,3130,3130,0
20240826,142600,67670280,3130,3130,3130,3130,0
20240826,142500,67670280,3130,3130,3130,3130,0
20240826,142400,67670280,3130,3130,3130,3130,0
20240826,142300,67670280,3130,3100,3130,3100,2
20240826,142200,67664050,3105,3105,3105,3105,71
20240826,142100,67443595,3105,3130,3130,3105,1949
20240826,142000,61384735,3160,3160,3160,3160,0
20240826,141900,61384735,3160,3160,3160,3160,0
20240826,141800,61384735,3160,3160,3160,3160,0
20240826,141700,61384735,3160,3160,3160,3160,0
20240826,141600,61384735,3160,3160,3160,3160,0
20240826,141500,61384735,3160,3160,3160,3160,0
20240826,141400,61384735,3160,3160,3160,3160,0
20240826,141300,61384735,3160,3160,3160,3160,0
20240826,141200,61384735,3160,3160,3160,3160,0
20240826,141100,61384735,3160,3160,3160,3160,0
20240826,141000,61384735,3160,3160,3160,3160,0
20240826,140900,61384735,3160,3160,3160,3160,0
20240826,140800,61384735,3160,3160,3160,3160,0
20240826,140700,61384735,3160,3160,3160,3160,0
20240826,140600,61384735,3160,3160,3160,3160,0
20240826,140500,61384735,3160,3160,3160,3160,0
20240826,140400,61384735,3160,3160,3160,3160,0
20240826,140300,61384735,3160,3160,3160,3160,0
20240826,140200,61384735,3160,3160,3160,3160,0
20240826,140100,61384735,3160,3160,3160,3160,0
20240826,140000,61384735,3160,3160,3160,3160,0
20240826,135900,61384735,3160,3160,3160,3160,0
20240826,135800,61384735,3160,3160,3160,3160,0
20240826,135700,61384735,3160,3160,3160,3160,0
20240826,135600,61384735,3160,3160,3160,3160,0
20240826,135500,61384735,3160,3160,3160,3160,0
20240826,135400,61384735,3160,3160,3160,3160,0
20240826,135300,61384735,3160,3160,3160,3160,0
20240826,135200,61384735,3160,3160,3160,3160,0
20240826,135100,61384735,3160,3160,3160,3160,0
20240826,135000,61384735,3160,3160,3160,3160,0
20240826,134900,61384735,3160,3160,3160,3160,0
20240826,134800,61384735,3160,3160,3160,3160,0
20240826,134700,61384735,3160,3160,3160,3160,0
20240826,134600,61384735,3160,3160,3160,3160,0
20240826,134500,61384735,3160,3160,3160,3160,0
20240826,134400,61384735,3160,3160,3160,3160,0
20240826,134300,61384735,3160,3160,3160,3160,0
20240826,134200,61384735,3160,3160,3160,3160,0
20240826,134100,61384735,3160,3160,3160,3160,0
20240826,134000,61384735,3160,3160,3160,3160,0
20240826,133900,61384735,3160,3160,3160,3160,0
20240826,133800,61384735,3160,3160,3160,3160,0
20240826,133700,61384735,3160,3160,3160,3160,0
20240826,133600,61384735,3160,3160,3160,3160,0
20240826,133500,61384735,3160,3160,3160,3160,0
20240826,133400,61384735,3160,3160,3160,3160,0
20240826,133300,61384735,3160,3160,3160,3160,0
20240826,133200,61384735,3160,3160,3160,3160,0
20240826,133100,61384735,3160,3160,3160,3160,0
20240826,133000,61384735,3160,3160,3160,3160,0
20240826,132900,61384735,3160,3160,3160,3160,0
20240826,132800,61384735,3160,3160,3160,3160,50
20240826,132700,61226735,3160,3160,3160,3160,0
20240826,132600,61226735,3160,3160,3160,3160,0
20240826,132500,61226735,3160,3160,3160,3155,52
20240826,132400,61062420,3165,3135,3170,3135,104
20240826,132300,60733095,3105,3105,3105,3105,0
20240826,132200,60733095,3105,3105,3105,3105,0
20240826,132100,60733095,3105,3105,3105,3105,0
20240826,132000,60733095,3105,3105,3105,3105,0
20240826,131900,60733095,3105,3105,3105,3105,0
20240826,131800,60733095,3105,3105,3105,3105,0
20240826,131700,60733095,3105,3105,3105,3105,0
20240826,131600,60733095,3105,3105,3105,3105,0
20240826,131500,60733095,3105,3105,3105,3105,0
20240826,131400,60733095,3105,3105,3105,3105,0
20240826,131300,60733095,3105,3105,3105,3105,0
20240826,131200,60733095,3105,3105,3105,3105,1
20240826,131100,60729990,3130,3130,3130,3130,0
20240826,131000,60729990,3130,3130,3130,3130,0
20240826,130900,60729990,3130,3130,3130,3130,0
20240826,130800,60729990,3130,3130,3130,3130,0
20240826,130700,60729990,3130,3130,3130,3130,2
20240826,130600,60723730,3100,3100,3100,3100,0
20240826,130500,60723730,3100,3100,3100,3100,0
20240826,130400,60723730,3100,3100,3100,3100,199
20240826,130300,60106830,3100,3100,3100,3100,0
20240826,130200,60106830,3100,3105,3105,3100,2466
20240826,130100,52455545,3130,3130,3130,3130,0
20240826,130000,52455545,3130,3130,3130,3130,0
20240826,125900,52455545,3130,3130,3130,3130,0
20240826,125800,52455545,3130,3130,3130,3130,0
20240826,125700,52455545,3130,3130,3130,3130,0
20240826,125600,52455545,3130,3130,3130,3130,0
20240826,125500,52455545,3130,3130,3130,3130,0
20240826,125400,52455545,3130,3105,3130,3105,2
20240826,125300,52449310,3130,3130,3130,3130,0
20240826,125200,52449310,3130,3130,3130,3130,0
20240826,125100,52449310,3130,3130,3130,3130,2
20240826,125000,52443050,3130,3130,3130,3130,0
20240826,124900,52443050,3130,3130,3130,3130,0
20240826,124800,52443050,3130,3130,3130,3130,0
20240826,124700,52443050,3130,3130,3130,3130,0
20240826,124600,52443050,3130,3130,3130,3130,0
20240826,124500,52443050,3130,3130,3130,3130,0
20240826,124400,52443050,3130,3130,3130,3130,0
20240826,124300,52443050,3130,3130,3130,3130,0
20240826,124200,52443050,3130,3130,3130,3130,0
20240826,124100,52443050,3130,3130,3130,3130,0
20240826,124000,52443050,3130,3130,3130,3130,0
20240826,123900,52443050,3130,3130,3130,3130,0
20240826,123800,52443050,3130,3130,3130,3130,0
20240826,123700,52443050,3130,3130,3130,3130,0
20240826,123600,52443050,3130,3130,3130,3130,2
20240826,123500,52436790,3135,3135,3135,3135,0
20240826,123400,52436790,3135,3135,3135,3135,0
20240826,123300,52436790,3135,3135,3135,3135,0
20240826,123200,52436790,3135,3135,3135,3135,0
20240826,123100,52436790,3135,3135,3135,3135,0
20240826,123000,52436790,3135,3120,3135,3100,1395
20240826,122900,48099065,3130,3130,3130,3130,0
20240826,122800,48099065,3130,3130,3130,3130,0
20240826,122700,48099065,3130,3130,3130,3130,0
20240826,122600,48099065,3130,3130,3130,3130,1
20240826,122500,48095935,3130,3130,3130,3130,0
20240826,122400,48095935,3130,3130,3130,3130,30
20240826,122300,48002035,3120,3120,3120,3120,0
20240826,122200,48002035,3120,3130,3130,3120,2000
20240826,122100,41750675,3135,3135,3135,3135,31
20240826,122000,41653490,3140,3140,3140,3140,0
20240826,121900,41653490,3140,3140,3140,3140,0
20240826,121800,41653490,3140,3140,3140,3140,0
20240826,121700,41653490,3140,3145,3145,3140,1304
20240826,121600,37558080,3145,3145,3145,3145,0
20240826,121500,37558080,3145,3150,3150,3145,298
20240826,121400,36619445,3155,3155,3155,3155,0
20240826,121300,36619445,3155,3155,3155,3155,0
20240826,121200,36619445,3155,3155,3155,3155,0
20240826,121100,36619445,3155,3155,3155,3155,0
20240826,121000,36619445,3155,3155,3155,3155,0
20240826,120900,36619445,3155,3155,3155,3155,0
20240826,120800,36619445,3155,3155,3155,3155,0
20240826,120700,36619445,3155,3155,3155,3155,0
20240826,120600,36619445,3155,3155,3155,3155,0
20240826,120500,36619445,3155,3155,3155,3155,0
20240826,120400,36619445,3155,3155,3155,3155,0
20240826,120300,36619445,3155,3155,3155,3155,0
20240826,120200,36619445,3155,3155,3155,3155,0
20240826,120100,36619445,3155,3155,3155,3155,0
20240826,120000,36619445,3155,3155,3155,3155,0
20240826,115900,36619445,3155,3155,3155,3155,0
20240826,115800,36619445,3155,3155,3155,3155,0
20240826,115700,36619445,3155,3155,3155,3155,0
20240826,115600,36619445,3155,3155,3155,3155,0
20240826,115500,36619445,3155,3155,3155,3155,0
20240826,115400,36619445,3155,3155,3155,3155,0
20240826,115300,36619445,3155,3155,3155,3155,0
20240826,115200,36619445,3155,3155,3155,3155,0
20240826,115100,36619445,3155,3155,3155,3155,0
20240826,115000,36619445,3155,3155,3155,3155,0
20240826,114900,36619445,3155,3155,3155,3155,0
20240826,114800,36619445,3155,3155,3155,3155,0
20240826,114700,36619445,3155,3155,3155,3155,0
20240826,114600,36619445,3155,3155,3155,3155,0
20240826,114500,36619445,3155,3155,3155,3155,0
20240826,114400,36619445,3155,3155,3155,3155,0
20240826,114300,36619445,3155,3155,3155,3155,0
20240826,114200,36619445,3155,3155,3155,3155,344
20240826,114100,35534125,3155,3155,3155,3155,0
20240826,114000,35534125,3155,3155,3155,3155,0
20240826,113900,35534125,3155,3155,3155,3155,0
20240826,113800,35534125,3155,3155,3155,3155,0
20240826,113700,35534125,3155,3155,3155,3155,0
20240826,113600,35534125,3155,3155,3155,3155,0
20240826,113500,35534125,3155,3155,3155,3155,0
20240826,113400,35534125,3155,3155,3155,3155,0
20240826,113300,35534125,3155,3155,3155,3155,0
20240826,113200,35534125,3155,3155,3155,3155,295
20240826,113100,34603400,3155,3155,3155,3155,0
20240826,113000,34603400,3155,3155,3155,3155,0
20240826,112900,34603400,3155,3155,3155,3155,0
20240826,112800,34603400,3155,3155,3155,3155,0
20240826,112700,34603400,3155,3155,3155,3155,0
20240826,112600,34603400,3155,3155,3155,3155,33
20240826,112500,34499285,3155,3155,3155,3155,0
20240826,112400,34499285,3155,3155,3155,3155,0
20240826,112300,34499285,3155,3155,3155,3155,8
20240826,112200,34474045,3155,3155,3155,3155,0
20240826,112100,34474045,3155,3155,3155,3155,0
20240826,112000,34474045,3155,3155,3155,3155,0
20240826,111900,34474045,3155,3155,3155,3155,0
20240826,111800,34474045,3155,3160,3160,3155,129
20240826,111700,34067040,3165,3165,3165,3165,0
20240826,111600,34067040,3165,3165,3165,3165,0
20240826,111500,34067040,3165,3165,3165,3165,0
20240826,111400,34067040,3165,3165,3165,3165,0
20240826,111300,34067040,3165,3165,3165,3165,0
20240826,111200,34067040,3165,3165,3165,3165,0
20240826,111100,34067040,3165,3165,3165,3165,0
20240826,111000,34067040,3165,3165,3165,3165,0
20240826,110900,34067040,3165,3165,3165,3165,0
20240826,110800,34067040,3165,3165,3165,3165,0
20240826,110700,34067040,3165,3165,3165,3165,0
20240826,110600,34067040,3165,3165,3165,3165,6
20240826,110500,34048050,3165,3165,3165,3165,1
20240826,110400,34044885,3170,3170,3170,3170,0
20240826,110300,34044885,3170,3170,3170,3170,0
20240826,110200,34044885,3170,3170,3170,3170,0
20240826,110100,34044885,3170,3170,3170,3170,0
20240826,110000,34044885,3170,3170,3170,3170,0
20240826,105900,34044885,3170,3170,3170,3170,0
20240826,105800,34044885,3170,3170,3170,3170,0
20240826,105700,34044885,3170,3170,3170,3170,0
20240826,105600,34044885,3170,3170,3170,3170,0
20240826,105500,34044885,3170,3170,3170,3170,0
20240826,105400,34044885,3170,3170,3170,3170,0
20240826,105300,34044885,3170,3170,3170,3170,0
20240826,105200,34044885,3170,3170,3170,3170,0
20240826,105100,34044885,3170,3170,3170,3170,0
20240826,105000,34044885,3170,3170,3170,3170,0
20240826,104900,34044885,3170,3170,3170,3170,0
20240826,104800,34044885,3170,3170,3170,3170,0
20240826,104700,34044885,3170,3170,3170,3170,0
20240826,104600,34044885,3170,3170,3170,3170,0
20240826,104500,34044885,3170,3170,3170,3170,0
20240826,104400,34044885,3170,3170,3170,3170,0
20240826,104300,34044885,3170,3170,3170,3170,0
20240826,104200,34044885,3170,3170,3170,3170,0
20240826,104100,34044885,3170,3170,3170,3170,0
20240826,104000,34044885,3170,3170,3170,3170,0
20240826,103900,34044885,3170,3170,3170,3170,0
20240826,103800,34044885,3170,3170,3170,3170,0
20240826,103700,34044885,3170,3170,3170,3170,0
20240826,103600,34044885,3170,3170,3170,3170,0
20240826,103500,34044885,3170,3170,3170,3170,0
20240826,103400,34044885,3170,3170,3170,3170,0
20240826,103300,34044885,3170,3170,3170,3170,0
20240826,103200,34044885,3170,3170,3170,3170,0
20240826,103100,34044885,3170,3170,3170,3170,0
20240826,103000,34044885,3170,3170,3170,3170,0
20240826,102900,34044885,3170,3170,3170,3170,0
20240826,102800,34044885,3170,3170,3170,3170,0
20240826,102700,34044885,3170,3170,3170,3170,0
20240826,102600,34044885,3170,3170,3170,3170,0
20240826,102500,34044885,3170,3170,3170,3170,0
20240826,102400,34044885,3170,3170,3170,3170,3
20240826,102300,34035375,3170,3170,3170,3170,0
20240826,102200,34035375,3170,3170,3170,3170,0
20240826,102100,34035375,3170,3170,3170,3170,0
20240826,102000,34035375,3170,3170,3170,3170,0
20240826,101900,34035375,3170,3170,3170,3170,0
20240826,101800,34035375,3170,3170,3170,3170,0
20240826,101700,34035375,3170,3170,3170,3170,3
20240826,101600,34025865,3170,3170,3170,3170,0
20240826,101500,34025865,3170,3170,3170,3170,0
20240826,101400,34025865,3170,3170,3170,3170,0
20240826,101300,34025865,3170,3170,3170,3170,0
20240826,101200,34025865,3170,3170,3170,3170,0
20240826,101100,34025865,3170,3170,3170,3170,0
20240826,101000,34025865,3170,3170,3170,3170,0
20240826,100900,34025865,3170,3170,3170,3170,0
20240826,100800,34025865,3170,3170,3170,3170,0
20240826,100700,34025865,3170,3170,3170,3170,0
20240826,100600,34025865,3170,3170,3170,3170,192
20240826,100500,33417225,3170,3170,3170,3170,0
20240826,100400,33417225,3170,3170,3170,3170,0
20240826,100300,33417225,3170,3170,3170,3170,1
20240826,100200,33414055,3170,3170,3170,3170,109
20240826,100100,33068525,3170,3170,3170,3170,0
20240826,100000,33068525,3170,3170,3170,3170,0
20240826,095900,33068525,3170,3170,3170,3170,0
20240826,095800,33068525,3170,3170,3170,3170,0
20240826,095700,33068525,3170,3170,3170,3170,0
20240826,095600,33068525,3170,3170,3170,3170,0
20240826,095500,33068525,3170,3170,3170,3170,0
20240826,095400,33068525,3170,3170,3170,3170,0
20240826,095300,33068525,3170,3170,3170,3170,0
20240826,095200,33068525,3170,3170,3170,3170,0
20240826,095100,33068525,3170,3170,3170,3170,0
20240826,095000,33068525,3170,3160,3170,3160,42
20240826,094900,32935755,3160,3160,3160,3160,0
20240826,094800,32935755,3160,3160,3160,3160,0
20240826,094700,32935755,3160,3160,3160,3160,0
20240826,094600,32935755,3160,3155,3160,3155,2
20240826,094500,32929440,3160,3160,3160,3160,0
20240826,094400,32929440,3160,3160,3160,3160,0
20240826,094300,32929440,3160,3160,3160,3160,0
20240826,094200,32929440,3160,3160,3160,3160,0
20240826,094100,32929440,3160,3160,3160,3160,0
20240826,094000,32929440,3160,3160,3160,3160,0
20240826,093900,32929440,3160,3160,3160,3160,1
20240826,093800,32926280,3160,3160,3160,3160,180
20240826,093700,32357480,3160,3160,3160,3160,0
20240826,093600,32357480,3160,3160,3160,3160,0
20240826,093500,32357480,3160,3160,3160,3160,0
20240826,093400,32357480,3160,3160,3160,3160,0
20240826,093300,32357480,3160,3160,3160,3160,10
20240826,093200,32325880,3160,3160,3160,3160,3
20240826,093100,32316400,3160,3160,3160,3160,0
20240826,093000,32316400,3160,3160,3160,3160,0
20240826,092900,32316400,3160,3160,3160,3160,0
20240826,092800,32316400,3160,3160,3160,3160,0
20240826,092700,32316400,3160,3160,3160,3160,0
20240826,092600,32316400,3160,3160,3160,3160,0
20240826,092500,32316400,3160,3160,3160,3160,0
20240826,092400,32316400,3160,3160,3160,3160,0
20240826,092300,32316400,3160,3160,3160,3160,575
20240826,092200,30499400,3160,3160,3160,3160,0
20240826,092100,30499400,3160,3160,3160,3160,226
20240826,092000,29785240,3160,3165,3165,3160,1274
20240826,091900,25758780,3160,3160,3160,3160,0
20240826,091800,25758780,3160,3160,3160,3160,0
20240826,091700,25758780,3160,3160,3160,3160,0
20240826,091600,25758780,3160,3160,3160,3160,0
20240826,091500,25758780,3160,3160,3160,3160,0
20240826,091400,25758780,3160,3160,3160,3160,1
20240826,091300,25755620,3160,3185,3185,3160,1022
20240826,091200,22525165,3190,3190,3190,3190,1
20240826,091100,22521975,3190,3190,3190,3190,165
20240826,091000,21995625,3195,3195,3195,3195,0
20240826,090900,21995625,3195,3195,3195,3195,0
20240826,090800,21995625,3195,3195,3195,3195,0
20240826,090700,21995625,3195,3195,3195,3195,38
20240826,090600,21874215,3195,3195,3195,3195,0
20240826,090500,21874215,3195,3180,3195,3180,23
20240826,090400,21801060,3160,3160,3160,3160,0
20240826,090300,21801060,3160,3160,3160,3160,0
20240826,090200,21801060,3160,3160,3160,3160,1000
20240826,090100,18641060,3160,3165,3165,3160,238
20240826,090000,17888760,3160,3160,3160,3160,5661