KissMeData/383800/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,211900,611969770,7040,7040,7040,7040,933
20240826,211800,611969770,7040,7040,7040,7040,0
20240826,211700,611969770,7040,7040,7040,7040,0
20240826,211600,611969770,7040,7040,7040,7040,0
20240826,211500,611969770,7040,7040,7040,7040,0
20240826,211400,611969770,7040,7040,7040,7040,0
20240826,211300,611969770,7040,7040,7040,7040,0
20240826,211200,611969770,7040,7040,7040,7040,0
20240826,211100,611969770,7040,7040,7040,7040,0
20240826,211000,611969770,7040,7040,7040,7040,0
20240826,210900,611969770,7040,7040,7040,7040,0
20240826,210800,611969770,7040,7040,7040,7040,0
20240826,210700,611969770,7040,7040,7040,7040,0
20240826,210600,611969770,7040,7040,7040,7040,0
20240826,210500,611969770,7040,7040,7040,7040,0
20240826,210400,611969770,7040,7040,7040,7040,0
20240826,210300,611969770,7040,7040,7040,7040,0
20240826,210200,611969770,7040,7040,7040,7040,0
20240826,210100,611969770,7040,7040,7040,7040,0
20240826,210000,611969770,7040,7040,7040,7040,0
20240826,205900,611969770,7040,7040,7040,7040,0
20240826,205800,611969770,7040,7040,7040,7040,0
20240826,205700,611969770,7040,7040,7040,7040,0
20240826,205600,611969770,7040,7040,7040,7040,0
20240826,205500,611969770,7040,7040,7040,7040,0
20240826,205400,611969770,7040,7040,7040,7040,0
20240826,205300,611969770,7040,7040,7040,7040,0
20240826,205200,611969770,7040,7040,7040,7040,0
20240826,205100,611969770,7040,7040,7040,7040,0
20240826,205000,611969770,7040,7040,7040,7040,0
20240826,204900,611969770,7040,7040,7040,7040,933
20240826,204800,611969770,7040,7040,7040,7040,0
20240826,204700,611969770,7040,7040,7040,7040,0
20240826,204600,611969770,7040,7040,7040,7040,0
20240826,204500,611969770,7040,7040,7040,7040,0
20240826,204400,611969770,7040,7040,7040,7040,0
20240826,204300,611969770,7040,7040,7040,7040,0
20240826,204200,611969770,7040,7040,7040,7040,0
20240826,204100,611969770,7040,7040,7040,7040,0
20240826,204000,611969770,7040,7040,7040,7040,0
20240826,203900,611969770,7040,7040,7040,7040,0
20240826,203800,611969770,7040,7040,7040,7040,0
20240826,203700,611969770,7040,7040,7040,7040,0
20240826,203600,611969770,7040,7040,7040,7040,0
20240826,203500,611969770,7040,7040,7040,7040,0
20240826,203400,611969770,7040,7040,7040,7040,0
20240826,203300,611969770,7040,7040,7040,7040,0
20240826,203200,611969770,7040,7040,7040,7040,0
20240826,203100,611969770,7040,7040,7040,7040,0
20240826,203000,611969770,7040,7040,7040,7040,0
20240826,202900,611969770,7040,7040,7040,7040,0
20240826,202800,611969770,7040,7040,7040,7040,0
20240826,202700,611969770,7040,7040,7040,7040,0
20240826,202600,611969770,7040,7040,7040,7040,0
20240826,202500,611969770,7040,7040,7040,7040,0
20240826,202400,611969770,7040,7040,7040,7040,0
20240826,202300,611969770,7040,7040,7040,7040,0
20240826,202200,611969770,7040,7040,7040,7040,0
20240826,202100,611969770,7040,7040,7040,7040,0
20240826,202000,611969770,7040,7040,7040,7040,0
20240826,201900,611969770,7040,7040,7040,7040,933
20240826,201800,611969770,7040,7040,7040,7040,0
20240826,201700,611969770,7040,7040,7040,7040,0
20240826,201600,611969770,7040,7040,7040,7040,0
20240826,201500,611969770,7040,7040,7040,7040,0
20240826,201400,611969770,7040,7040,7040,7040,0
20240826,201300,611969770,7040,7040,7040,7040,0
20240826,201200,611969770,7040,7040,7040,7040,0
20240826,201100,611969770,7040,7040,7040,7040,0
20240826,201000,611969770,7040,7040,7040,7040,0
20240826,200900,611969770,7040,7040,7040,7040,0
20240826,200800,611969770,7040,7040,7040,7040,0
20240826,200700,611969770,7040,7040,7040,7040,0
20240826,200600,611969770,7040,7040,7040,7040,0
20240826,200500,611969770,7040,7040,7040,7040,0
20240826,200400,611969770,7040,7040,7040,7040,0
20240826,200300,611969770,7040,7040,7040,7040,0
20240826,200200,611969770,7040,7040,7040,7040,0
20240826,200100,611969770,7040,7040,7040,7040,0
20240826,200000,611969770,7040,7040,7040,7040,0
20240826,195900,611969770,7040,7040,7040,7040,0
20240826,195800,611969770,7040,7040,7040,7040,0
20240826,195700,611969770,7040,7040,7040,7040,0
20240826,195600,611969770,7040,7040,7040,7040,0
20240826,195500,611969770,7040,7040,7040,7040,0
20240826,195400,611969770,7040,7040,7040,7040,0
20240826,195300,611969770,7040,7040,7040,7040,0
20240826,195200,611969770,7040,7040,7040,7040,0
20240826,195100,611969770,7040,7040,7040,7040,0
20240826,195000,611969770,7040,7040,7040,7040,0
20240826,194900,611969770,7040,7040,7040,7040,933
20240826,194800,611969770,7040,7040,7040,7040,0
20240826,194700,611969770,7040,7040,7040,7040,0
20240826,194600,611969770,7040,7040,7040,7040,0
20240826,194500,611969770,7040,7040,7040,7040,0
20240826,194400,611969770,7040,7040,7040,7040,0
20240826,194300,611969770,7040,7040,7040,7040,0
20240826,194200,611969770,7040,7040,7040,7040,0
20240826,194100,611969770,7040,7040,7040,7040,0
20240826,194000,611969770,7040,7040,7040,7040,0
20240826,193900,611969770,7040,7040,7040,7040,0
20240826,193800,611969770,7040,7040,7040,7040,0
20240826,193700,611969770,7040,7040,7040,7040,0
20240826,193600,611969770,7040,7040,7040,7040,0
20240826,193500,611969770,7040,7040,7040,7040,0
20240826,193400,611969770,7040,7040,7040,7040,0
20240826,193300,611969770,7040,7040,7040,7040,0
20240826,193200,611969770,7040,7040,7040,7040,0
20240826,193100,611969770,7040,7040,7040,7040,0
20240826,193000,611969770,7040,7040,7040,7040,0
20240826,192900,611969770,7040,7040,7040,7040,0
20240826,192800,611969770,7040,7040,7040,7040,0
20240826,192700,611969770,7040,7040,7040,7040,0
20240826,192600,611969770,7040,7040,7040,7040,0
20240826,192500,611969770,7040,7040,7040,7040,0
20240826,192400,611969770,7040,7040,7040,7040,0
20240826,192300,611969770,7040,7040,7040,7040,0
20240826,192200,611969770,7040,7040,7040,7040,0
20240826,192100,611969770,7040,7040,7040,7040,0
20240826,192000,611969770,7040,7040,7040,7040,0
20240826,191900,611969770,7040,7040,7040,7040,933
20240826,191800,611969770,7040,7040,7040,7040,0
20240826,191700,611969770,7040,7040,7040,7040,0
20240826,191600,611969770,7040,7040,7040,7040,0
20240826,191500,611969770,7040,7040,7040,7040,0
20240826,191400,611969770,7040,7040,7040,7040,0
20240826,191300,611969770,7040,7040,7040,7040,0
20240826,191200,611969770,7040,7040,7040,7040,0
20240826,191100,611969770,7040,7040,7040,7040,0
20240826,191000,611969770,7040,7040,7040,7040,0
20240826,190900,611969770,7040,7040,7040,7040,0
20240826,190800,611969770,7040,7040,7040,7040,0
20240826,190700,611969770,7040,7040,7040,7040,0
20240826,190600,611969770,7040,7040,7040,7040,0
20240826,190500,611969770,7040,7040,7040,7040,0
20240826,190400,611969770,7040,7040,7040,7040,0
20240826,190300,611969770,7040,7040,7040,7040,0
20240826,190200,611969770,7040,7040,7040,7040,0
20240826,190100,611969770,7040,7040,7040,7040,0
20240826,190000,611969770,7040,7040,7040,7040,0
20240826,185900,611969770,7040,7040,7040,7040,0
20240826,185800,611969770,7040,7040,7040,7040,0
20240826,185700,611969770,7040,7040,7040,7040,0
20240826,185600,611969770,7040,7040,7040,7040,0
20240826,185500,611969770,7040,7040,7040,7040,0
20240826,185400,611969770,7040,7040,7040,7040,0
20240826,185300,611969770,7040,7040,7040,7040,0
20240826,185200,611969770,7040,7040,7040,7040,0
20240826,185100,611969770,7040,7040,7040,7040,0
20240826,185000,611969770,7040,7040,7040,7040,0
20240826,184900,611969770,7040,7040,7040,7040,933
20240826,184800,611969770,7040,7040,7040,7040,0
20240826,184700,611969770,7040,7040,7040,7040,0
20240826,184600,611969770,7040,7040,7040,7040,0
20240826,184500,611969770,7040,7040,7040,7040,0
20240826,184400,611969770,7040,7040,7040,7040,0
20240826,184300,611969770,7040,7040,7040,7040,0
20240826,184200,611969770,7040,7040,7040,7040,0
20240826,184100,611969770,7040,7040,7040,7040,0
20240826,184000,611969770,7040,7040,7040,7040,0
20240826,183900,611969770,7040,7040,7040,7040,0
20240826,183800,611969770,7040,7040,7040,7040,0
20240826,183700,611969770,7040,7040,7040,7040,0
20240826,183600,611969770,7040,7040,7040,7040,0
20240826,183500,611969770,7040,7040,7040,7040,0
20240826,183400,611969770,7040,7040,7040,7040,0
20240826,183300,611969770,7040,7040,7040,7040,0
20240826,183200,611969770,7040,7040,7040,7040,0
20240826,183100,611969770,7040,7040,7040,7040,0
20240826,183000,611969770,7040,7040,7040,7040,0
20240826,182900,611969770,7040,7040,7040,7040,0
20240826,182800,611969770,7040,7040,7040,7040,0
20240826,182700,611969770,7040,7040,7040,7040,0
20240826,182600,611969770,7040,7040,7040,7040,0
20240826,182500,611969770,7040,7040,7040,7040,0
20240826,182400,611969770,7040,7040,7040,7040,0
20240826,182300,611969770,7040,7040,7040,7040,0
20240826,182200,611969770,7040,7040,7040,7040,0
20240826,182100,611969770,7040,7040,7040,7040,0
20240826,182000,611969770,7040,7040,7040,7040,0
20240826,181900,611969770,7040,7040,7040,7040,933
20240826,181800,611969770,7040,7040,7040,7040,0
20240826,181700,611969770,7040,7040,7040,7040,0
20240826,181600,611969770,7040,7040,7040,7040,0
20240826,181500,611969770,7040,7040,7040,7040,0
20240826,181400,611969770,7040,7040,7040,7040,0
20240826,181300,611969770,7040,7040,7040,7040,0
20240826,181200,611969770,7040,7040,7040,7040,0
20240826,181100,611969770,7040,7040,7040,7040,0
20240826,181000,611969770,7040,7040,7040,7040,0
20240826,180900,611969770,7040,7040,7040,7040,0
20240826,180800,611969770,7040,7040,7040,7040,0
20240826,180700,611969770,7040,7040,7040,7040,0
20240826,180600,611969770,7040,7040,7040,7040,0
20240826,180500,611969770,7040,7040,7040,7040,0
20240826,180400,611969770,7040,7040,7040,7040,0
20240826,180300,611969770,7040,7040,7040,7040,0
20240826,180200,611969770,7040,7040,7040,7040,0
20240826,180100,611969770,7040,7040,7040,7040,0
20240826,180000,611969770,7040,7040,7040,7040,0
20240826,175900,611969770,7040,7040,7040,7040,0
20240826,175800,611969770,7040,7040,7040,7040,0
20240826,175700,611969770,7040,7040,7040,7040,0
20240826,175600,611969770,7040,7040,7040,7040,0
20240826,175500,611969770,7040,7040,7040,7040,0
20240826,175400,611969770,7040,7040,7040,7040,0
20240826,175300,611969770,7040,7040,7040,7040,0
20240826,175200,611969770,7040,7040,7040,7040,0
20240826,175100,611969770,7040,7040,7040,7040,0
20240826,175000,611969770,7040,7040,7040,7040,0
20240826,174900,611969770,7040,7040,7040,7040,933
20240826,174800,611969770,7040,7040,7040,7040,0
20240826,174700,611969770,7040,7040,7040,7040,0
20240826,174600,611969770,7040,7040,7040,7040,0
20240826,174500,611969770,7040,7040,7040,7040,0
20240826,174400,611969770,7040,7040,7040,7040,0
20240826,174300,611969770,7040,7040,7040,7040,0
20240826,174200,611969770,7040,7040,7040,7040,0
20240826,174100,611969770,7040,7040,7040,7040,0
20240826,174000,611969770,7040,7040,7040,7040,0
20240826,173900,611969770,7040,7040,7040,7040,0
20240826,173800,611969770,7040,7040,7040,7040,0
20240826,173700,611969770,7040,7040,7040,7040,0
20240826,173600,611969770,7040,7040,7040,7040,0
20240826,173500,611969770,7040,7040,7040,7040,0
20240826,173400,611969770,7040,7040,7040,7040,0
20240826,173300,611969770,7040,7040,7040,7040,0
20240826,173200,611969770,7040,7040,7040,7040,0
20240826,173100,611969770,7040,7040,7040,7040,0
20240826,173000,611969770,7040,7040,7040,7040,0
20240826,172900,611969770,7040,7040,7040,7040,0
20240826,172800,611969770,7040,7040,7040,7040,0
20240826,172700,611969770,7040,7040,7040,7040,0
20240826,172600,611969770,7040,7040,7040,7040,0
20240826,172500,611969770,7040,7040,7040,7040,0
20240826,172400,611969770,7040,7040,7040,7040,0
20240826,172300,611969770,7040,7040,7040,7040,0
20240826,172200,611969770,7040,7040,7040,7040,0
20240826,172100,611969770,7040,7040,7040,7040,0
20240826,172000,611969770,7040,7040,7040,7040,0
20240826,171900,611969770,7040,7040,7040,7040,933
20240826,171800,611969770,7040,7040,7040,7040,0
20240826,171700,611969770,7040,7040,7040,7040,0
20240826,171600,611969770,7040,7040,7040,7040,0
20240826,171500,611969770,7040,7040,7040,7040,0
20240826,171400,611969770,7040,7040,7040,7040,0
20240826,171300,611969770,7040,7040,7040,7040,0
20240826,171200,611969770,7040,7040,7040,7040,0
20240826,171100,611969770,7040,7040,7040,7040,0
20240826,171000,611969770,7040,7040,7040,7040,0
20240826,170900,611969770,7040,7040,7040,7040,0
20240826,170800,611969770,7040,7040,7040,7040,0
20240826,170700,611969770,7040,7040,7040,7040,0
20240826,170600,611969770,7040,7040,7040,7040,0
20240826,170500,611969770,7040,7040,7040,7040,0
20240826,170400,611969770,7040,7040,7040,7040,0
20240826,170300,611969770,7040,7040,7040,7040,0
20240826,170200,611969770,7040,7040,7040,7040,0
20240826,170100,611969770,7040,7040,7040,7040,0
20240826,170000,611969770,7040,7040,7040,7040,0
20240826,165900,611969770,7040,7040,7040,7040,0
20240826,165800,611969770,7040,7040,7040,7040,0
20240826,165700,611969770,7040,7040,7040,7040,0
20240826,165600,611969770,7040,7040,7040,7040,0
20240826,165500,611969770,7040,7040,7040,7040,0
20240826,165400,611969770,7040,7040,7040,7040,0
20240826,165300,611969770,7040,7040,7040,7040,0
20240826,165200,611969770,7040,7040,7040,7040,0
20240826,165100,611969770,7040,7040,7040,7040,0
20240826,165000,611969770,7040,7040,7040,7040,0
20240826,164900,611969770,7040,7040,7040,7040,933
20240826,164800,611969770,7040,7040,7040,7040,0
20240826,164700,611969770,7040,7040,7040,7040,0
20240826,164600,611969770,7040,7040,7040,7040,0
20240826,164500,611969770,7040,7040,7040,7040,0
20240826,164400,611969770,7040,7040,7040,7040,0
20240826,164300,611969770,7040,7040,7040,7040,0
20240826,164200,611969770,7040,7040,7040,7040,0
20240826,164100,611969770,7040,7040,7040,7040,0
20240826,164000,611969770,7040,7040,7040,7040,0
20240826,163900,611969770,7040,7040,7040,7040,0
20240826,163800,611969770,7040,7040,7040,7040,0
20240826,163700,611969770,7040,7040,7040,7040,0
20240826,163600,611969770,7040,7040,7040,7040,0
20240826,163500,611969770,7040,7040,7040,7040,0
20240826,163400,611969770,7040,7040,7040,7040,0
20240826,163300,611969770,7040,7040,7040,7040,0
20240826,163200,611969770,7040,7040,7040,7040,0
20240826,163100,611969770,7040,7040,7040,7040,0
20240826,163000,611969770,7040,7040,7040,7040,0
20240826,162900,611969770,7040,7040,7040,7040,0
20240826,162800,611969770,7040,7040,7040,7040,0
20240826,162700,611969770,7040,7040,7040,7040,0
20240826,162600,611969770,7040,7040,7040,7040,0
20240826,162500,611969770,7040,7040,7040,7040,0
20240826,162400,611969770,7040,7040,7040,7040,0
20240826,162300,611969770,7040,7040,7040,7040,0
20240826,162200,611969770,7040,7040,7040,7040,0
20240826,162100,611969770,7040,7040,7040,7040,0
20240826,162000,611969770,7040,7040,7040,7040,0
20240826,161900,611969770,7040,7040,7040,7040,933
20240826,161800,611969770,7040,7040,7040,7040,0
20240826,161700,611969770,7040,7040,7040,7040,0
20240826,161600,611969770,7040,7040,7040,7040,0
20240826,161500,611969770,7040,7040,7040,7040,0
20240826,161400,611969770,7040,7040,7040,7040,0
20240826,161300,611969770,7040,7040,7040,7040,0
20240826,161200,611969770,7040,7040,7040,7040,0
20240826,161100,611969770,7040,7040,7040,7040,0
20240826,161000,611969770,7040,7040,7040,7040,0
20240826,160900,611969770,7040,7040,7040,7040,0
20240826,160800,611969770,7040,7040,7040,7040,0
20240826,160700,611969770,7040,7040,7040,7040,0
20240826,160600,611969770,7040,7040,7040,7040,0
20240826,160500,611969770,7040,7040,7040,7040,0
20240826,160400,611969770,7040,7040,7040,7040,0
20240826,160300,611969770,7040,7040,7040,7040,0
20240826,160200,611969770,7040,7040,7040,7040,0
20240826,160100,611969770,7040,7040,7040,7040,0
20240826,160000,611969770,7040,7040,7040,7040,0
20240826,155900,611969770,7040,7040,7040,7040,0
20240826,155800,611969770,7040,7040,7040,7040,0
20240826,155700,611969770,7040,7040,7040,7040,0
20240826,155600,611969770,7040,7040,7040,7040,0
20240826,155500,611969770,7040,7040,7040,7040,0
20240826,155400,611969770,7040,7040,7040,7040,0
20240826,155300,611969770,7040,7040,7040,7040,0
20240826,155200,611969770,7040,7040,7040,7040,0
20240826,155100,611969770,7040,7040,7040,7040,0
20240826,155000,611969770,7040,7040,7040,7040,0
20240826,154900,611969770,7040,7040,7040,7040,933
20240826,154800,611969770,7040,7040,7040,7040,0
20240826,154700,611969770,7040,7040,7040,7040,0
20240826,154600,611969770,7040,7040,7040,7040,0
20240826,154500,611969770,7040,7040,7040,7040,0
20240826,154400,611969770,7040,7040,7040,7040,0
20240826,154300,611969770,7040,7040,7040,7040,0
20240826,154200,611969770,7040,7040,7040,7040,0
20240826,154100,611969770,7040,7040,7040,7040,0
20240826,154000,611969770,7040,7040,7040,7040,0
20240826,153900,611969770,7040,7040,7040,7040,0
20240826,153800,611969770,7040,7040,7040,7040,0
20240826,153700,611969770,7040,7040,7040,7040,0
20240826,153600,611969770,7040,7040,7040,7040,0
20240826,153500,611969770,7040,7040,7040,7040,0
20240826,153400,611969770,7040,7040,7040,7040,0
20240826,153300,611969770,7040,7040,7040,7040,0
20240826,153200,611969770,7040,7040,7040,7040,0
20240826,153100,611969770,7040,7040,7040,7040,0
20240826,153000,611969770,7040,7040,7040,7040,933
20240826,152900,605401450,7040,7040,7040,7040,0
20240826,152800,605401450,7040,7040,7040,7040,0
20240826,152700,605401450,7040,7040,7040,7040,0
20240826,152600,605401450,7040,7040,7040,7040,0
20240826,152500,605401450,7040,7040,7040,7040,0
20240826,152400,605401450,7040,7040,7040,7040,0
20240826,152300,605401450,7040,7040,7040,7040,0
20240826,152200,605401450,7040,7040,7040,7040,0
20240826,152100,605401450,7040,7040,7040,7040,0
20240826,152000,605401450,7040,7040,7040,7040,0
20240826,151900,605401450,7040,7030,7040,7020,341
20240826,151800,603002840,7040,7040,7040,7030,115
20240826,151700,602193250,7030,7040,7040,7030,103
20240826,151600,601468150,7040,7040,7040,7040,0
20240826,151500,601468150,7040,7030,7040,7020,247
20240826,151400,599733760,7030,7030,7030,7030,9
20240826,151300,599670490,7030,7040,7040,7030,103
20240826,151200,598945400,7030,7030,7030,7030,16
20240826,151100,598832920,7040,7040,7040,7040,0
20240826,151000,598832920,7040,7030,7040,7030,1226
20240826,150900,590214130,7020,7020,7030,7020,73
20240826,150800,589701660,7020,7020,7030,7020,175
20240826,150700,588473150,7030,7030,7030,7030,1
20240826,150600,588466120,7030,7030,7030,7030,102
20240826,150500,587749060,7020,7020,7020,7020,0
20240826,150400,587749060,7020,7010,7020,7010,3155
20240826,150300,565601160,7020,7010,7020,7010,510
20240826,150200,562025060,7020,7020,7020,7020,0
20240826,150100,562025060,7020,7020,7020,7020,620
20240826,150000,557672660,7020,7020,7020,7020,101
20240826,145900,556963640,7010,7010,7010,7010,15
20240826,145800,556858490,7010,7030,7030,7010,1437
20240826,145700,546773100,7030,7030,7030,7030,0
20240826,145600,546773100,7030,7030,7030,7030,108
20240826,145500,546013860,7030,7020,7030,7020,18
20240826,145400,545887330,7020,7020,7020,7020,0
20240826,145300,545887330,7020,7020,7020,7020,167
20240826,145200,544714990,7020,7020,7020,7020,40
20240826,145100,544434190,7020,7020,7020,7020,62
20240826,145000,543998950,7020,7020,7020,7020,701
20240826,144900,539077930,7020,7010,7020,7010,1318
20240826,144800,529838730,7010,7000,7010,7000,45
20240826,144700,529523550,7000,7000,7000,7000,94
20240826,144600,528865550,7000,7040,7040,6990,21096
20240826,144500,380942870,7040,7030,7040,7030,316
20240826,144400,378721230,7030,7030,7030,7030,22
20240826,144300,378566570,7040,7030,7040,7030,133
20240826,144200,377630560,7030,7030,7040,7030,207
20240826,144100,376175180,7030,7030,7030,7030,62
20240826,144000,375739320,7030,7040,7040,7030,134
20240826,143900,374796300,7030,7040,7040,7030,86
20240826,143800,374191550,7040,7040,7040,7040,0
20240826,143700,374191550,7040,7040,7040,7040,7
20240826,143600,374142270,7040,7040,7040,7040,107
20240826,143500,373388990,7040,7030,7040,7030,32
20240826,143400,373163860,7040,7040,7040,7040,20
20240826,143300,373023060,7040,7040,7040,7040,100
20240826,143200,372319060,7040,7040,7040,7040,16
20240826,143100,372206420,7040,7030,7040,7030,98
20240826,143000,371516570,7040,7040,7040,7040,99
20240826,142900,370819610,7040,7040,7040,7040,17
20240826,142800,370699930,7040,7040,7040,7030,40
20240826,142700,370418620,7040,7040,7040,7040,10
20240826,142600,370348220,7040,7040,7040,7040,117
20240826,142500,369524540,7030,7030,7030,7030,0
20240826,142400,369524540,7030,7030,7030,7030,0
20240826,142300,369524540,7030,7040,7040,7030,158
20240826,142200,368412790,7040,7040,7040,7040,17
20240826,142100,368293110,7040,7040,7040,7040,0
20240826,142000,368293110,7040,7040,7040,7040,99
20240826,141900,367596150,7040,7040,7040,7040,17
20240826,141800,367476470,7040,7040,7040,7040,0
20240826,141700,367476470,7040,7040,7040,7040,10
20240826,141600,367406070,7040,7040,7040,7040,117
20240826,141500,366582390,7040,7040,7040,7040,0
20240826,141400,366582390,7040,7040,7040,7040,0
20240826,141300,366582390,7040,7040,7040,7030,178
20240826,141200,365329880,7040,7040,7040,7040,2
20240826,141100,365315800,7040,7040,7040,7040,0
20240826,141000,365315800,7040,7040,7040,7040,100
20240826,140900,364611800,7040,7040,7040,7040,20
20240826,140800,364471000,7040,7040,7040,7040,1
20240826,140700,364463960,7040,7040,7040,7040,0
20240826,140600,364463960,7040,7040,7040,7040,117
20240826,140500,363640280,7040,7040,7040,7040,0
20240826,140400,363640280,7040,7040,7040,7040,11
20240826,140300,363562840,7040,7040,7040,7040,126
20240826,140200,362675800,7030,7030,7030,7030,0
20240826,140100,362675800,7030,7030,7030,7030,0
20240826,140000,362675800,7030,7040,7040,7030,128
20240826,135900,361774790,7040,7040,7040,7040,2
20240826,135800,361760710,7040,7040,7040,7040,1
20240826,135700,361753670,7040,7040,7040,7040,1
20240826,135600,361746630,7040,7050,7050,7040,321
20240826,135500,359484740,7040,7040,7040,7040,1179
20240826,135400,351184580,7040,7040,7040,7040,0
20240826,135300,351184580,7040,7040,7040,7040,118
20240826,135200,350353860,7030,7040,7040,7030,26
20240826,135100,350171070,7040,7040,7040,7040,0
20240826,135000,350171070,7040,7040,7040,7040,116
20240826,134900,349354430,7040,7040,7040,7040,0
20240826,134800,349354430,7040,7040,7040,7040,0
20240826,134700,349354430,7040,7040,7040,7040,17
20240826,134600,349234750,7040,7040,7040,7040,101
20240826,134500,348523710,7030,7030,7030,7030,1000
20240826,134400,341493710,7040,7040,7040,7040,0
20240826,134300,341493710,7040,7040,7040,7040,116
20240826,134200,340677070,7040,7040,7040,7040,10
20240826,134100,340606670,7040,7040,7040,7040,0
20240826,134000,340606670,7040,7040,7040,7040,118
20240826,133900,339775950,7040,7040,7040,7040,1
20240826,133800,339768910,7040,7040,7040,7040,0
20240826,133700,339768910,7040,7040,7040,7040,18
20240826,133600,339642190,7040,7030,7040,7030,257
20240826,133500,337834480,7030,7030,7030,7030,1274
20240826,133400,328878260,7040,7040,7040,7040,46
20240826,133300,328554420,7040,7040,7040,7040,100
20240826,133200,327850420,7030,7030,7030,7030,0
20240826,133100,327850420,7030,7040,7040,7030,118
20240826,133000,327020710,7040,7040,7040,7040,101
20240826,132900,326309670,7030,7030,7030,7030,81
20240826,132800,325740240,7040,7040,7040,7040,15
20240826,132700,325634640,7040,7040,7040,7040,17
20240826,132600,325514960,7040,7040,7040,7030,125
20240826,132500,324635200,7030,7030,7030,7030,58
20240826,132400,324227460,7030,7030,7040,7030,90
20240826,132300,323594580,7040,7030,7040,7030,124
20240826,132200,322721850,7030,7030,7030,7030,0
20240826,132100,322721850,7030,7040,7040,7030,36
20240826,132000,322468610,7040,7040,7040,7040,235
20240826,131900,320814210,7040,7040,7040,7040,8
20240826,131800,320757890,7030,7040,7040,7030,23
20240826,131700,320596020,7040,7040,7040,7040,18
20240826,131600,320469300,7040,7030,7040,7030,101
20240826,131500,319758270,7030,7030,7030,7030,2
20240826,131400,319744210,7040,7030,7040,7030,92
20240826,131300,319097280,7040,7040,7040,7040,105
20240826,131200,318358080,7040,7040,7040,7040,0
20240826,131100,318358080,7040,7040,7040,7040,17
20240826,131000,318238400,7040,7040,7040,7040,100
20240826,130900,317534400,7040,7040,7040,7040,0
20240826,130800,317534400,7040,7040,7040,7040,17
20240826,130700,317414720,7040,7040,7040,7040,15
20240826,130600,317309120,7040,7040,7040,7040,110
20240826,130500,316534720,7040,7040,7040,7040,17
20240826,130400,316415040,7040,7040,7040,7040,0
20240826,130300,316415040,7040,7040,7040,7040,100
20240826,130200,315711040,7040,7040,7040,7040,0
20240826,130100,315711040,7040,7040,7040,7040,18
20240826,130000,315584320,7030,7030,7040,7030,139
20240826,125900,314606160,7040,7040,7040,7040,0
20240826,125800,314606160,7040,7040,7040,7040,17
20240826,125700,314486480,7030,7030,7030,7030,31
20240826,125600,314268550,7040,7040,7040,7040,101
20240826,125500,313557510,7040,7030,7040,7030,51
20240826,125400,313198790,7040,7040,7040,7040,0
20240826,125300,313198790,7040,7040,7040,7040,99
20240826,125200,312501830,7030,7040,7040,7030,47
20240826,125100,312171260,7030,7030,7030,7030,0
20240826,125000,312171260,7030,7040,7040,7030,132
20240826,124900,311242290,7040,7040,7040,7040,0
20240826,124800,311242290,7040,7030,7040,7030,20
20240826,124700,311101520,7030,7030,7030,7030,31
20240826,124600,310883590,7040,7030,7040,7030,550
20240826,124500,307016090,7040,7030,7040,7030,178
20240826,124400,305764580,7040,7040,7040,7040,0
20240826,124300,305764580,7040,7040,7040,7040,100
20240826,124200,305060580,7030,7040,7040,7030,52
20240826,124100,304694810,7030,7030,7030,7030,7
20240826,124000,304645600,7030,7040,7040,7030,132
20240826,123900,303716630,7040,7040,7040,7040,16
20240826,123800,303603990,7030,7030,7030,7030,31
20240826,123700,303386060,7030,7030,7030,7030,20
20240826,123600,303245460,7040,7040,7040,7040,99
20240826,123500,302548500,7040,7030,7040,7030,48
20240826,123400,302210890,7030,7030,7030,7030,15
20240826,123300,302105440,7040,7030,7040,7030,132
20240826,123200,301176470,7040,7040,7040,7040,17
20240826,123100,301056790,7040,7040,7040,7040,2
20240826,123000,301042710,7030,7040,7040,7030,129
20240826,122900,300134860,7040,7040,7040,7040,17
20240826,122800,300015180,7030,7030,7030,7030,31
20240826,122700,299797250,7040,7040,7040,7040,0
20240826,122600,299797250,7040,7040,7040,7040,118
20240826,122500,298966530,7030,7030,7030,7030,31
20240826,122400,298748600,7030,7030,7030,7030,319
20240826,122300,296506030,7030,7040,7040,7030,147
20240826,122200,295471460,7030,7030,7030,7030,0
20240826,122100,295471460,7030,7030,7030,7030,31
20240826,122000,295253530,7040,7040,7040,7040,109
20240826,121900,294486170,7040,7040,7040,7040,27
20240826,121800,294296090,7030,7030,7030,7030,36
20240826,121700,294043010,7040,7040,7040,7040,0
20240826,121600,294043010,7040,7040,7040,7030,154
20240826,121500,292959210,7030,7030,7030,7030,2456
20240826,121400,275693530,7030,7030,7030,7030,34
20240826,121300,275454510,7020,7030,7030,7020,148
20240826,121200,274414380,7030,7030,7030,7030,49
20240826,121100,274069910,7020,7020,7020,7020,31
20240826,121000,273852290,7030,7030,7030,7030,125
20240826,120900,272973540,7030,7020,7030,7020,32
20240826,120800,272748890,7020,7020,7020,7020,0
20240826,120700,272748890,7020,7020,7020,7020,4
20240826,120600,272720810,7030,7020,7030,7020,147
20240826,120500,271687710,7030,7030,7030,7030,52
20240826,120400,271322150,7020,7030,7030,7020,659
20240826,120300,266695690,7030,7030,7030,7030,131
20240826,120200,265774760,7030,7030,7030,7030,21
20240826,120100,265627130,7030,7020,7030,7020,39
20240826,120000,265353270,7030,7030,7040,7030,986
20240826,115900,258420530,7030,7030,7030,7030,182
20240826,115800,257141070,7030,7030,7030,7030,5
20240826,115700,257105920,7030,7040,7040,7030,17
20240826,115600,256986250,7030,7030,7040,7030,136
20240826,115500,256029170,7030,7030,7030,7030,245
20240826,115400,254306820,7030,7030,7030,7030,36
20240826,115300,254053740,7040,7030,7040,7030,122
20240826,115200,253194910,7030,7030,7030,7030,34
20240826,115100,252955890,7030,7030,7030,7030,4
20240826,115000,252927770,7030,7040,7040,7030,118
20240826,114900,252097060,7030,7030,7030,7030,40
20240826,114800,251815860,7030,7030,7030,7030,1
20240826,114700,251808830,7030,7030,7040,7030,52
20240826,114600,251443100,7030,7030,7040,7030,109
20240826,114500,250675830,7030,7030,7030,7030,9
20240826,114400,250612560,7030,7040,7040,7030,47
20240826,114300,250281990,7030,7040,7040,7030,104
20240826,114200,249549870,7030,7030,7030,7030,35
20240826,114100,249303820,7030,7030,7030,7030,6
20240826,114000,249261640,7040,7030,7040,7030,152
20240826,113900,248191910,7030,7030,7030,7030,4
20240826,113800,248163790,7030,7030,7030,7030,5
20240826,113700,248128640,7040,7030,7040,7030,49
20240826,113600,247784000,7030,7040,7040,7030,105
20240826,113500,247044840,7030,7030,7030,7030,35
20240826,113400,246798790,7030,7040,7040,7030,64
20240826,113300,246348700,7030,7030,7040,7030,104
20240826,113200,245616590,7030,7030,7030,7030,36
20240826,113100,245363510,7030,7040,7040,7030,18
20240826,113000,245236800,7030,7040,7040,7030,136
20240826,112900,244279720,7030,7040,7040,7030,596
20240826,112800,240083910,7040,7040,7040,7040,8
20240826,112700,240027590,7050,7040,7050,7040,52
20240826,112600,239661350,7040,7040,7050,7040,110
20240826,112500,238885950,7040,7040,7040,7040,33
20240826,112400,238653630,7040,7040,7050,7040,26
20240826,112300,238470420,7040,7030,7040,7030,80
20240826,112200,237907540,7040,7040,7040,7040,24
20240826,112100,237738580,7040,7050,7050,7040,22
20240826,112000,237583530,7040,7040,7040,7040,72
20240826,111900,237076650,7040,7040,7040,7040,20
20240826,111800,236935850,7030,7040,7040,7030,48
20240826,111700,236598240,7050,7050,7050,7050,0
20240826,111600,236598240,7050,7050,7050,7050,99
20240826,111500,235900290,7040,7050,7050,7040,61
20240826,111400,235470690,7040,7040,7040,7040,0
20240826,111300,235470690,7040,7040,7040,7040,57
20240826,111200,235069410,7040,7040,7040,7040,18
20240826,111100,234942690,7040,7040,7040,7040,36
20240826,111000,234689250,7050,7050,7050,7050,99
20240826,110900,233991300,7040,7040,7040,7040,5
20240826,110800,233956100,7040,7040,7050,7040,51
20240826,110700,233596890,7040,7040,7040,7040,8
20240826,110600,233540570,7040,7040,7040,7030,52
20240826,110500,233174800,7040,7050,7050,7040,18
20240826,110400,233047910,7040,7040,7040,7040,522
20240826,110300,229373030,7030,7040,7040,7030,165
20240826,110200,228211740,7040,7040,7040,7040,16
20240826,110100,228099100,7030,7030,7030,7030,75
20240826,110000,227571850,7030,7040,7040,7030,116
20240826,105900,226755250,7040,7040,7040,7040,26
20240826,105800,226572210,7030,7040,7040,7030,48
20240826,105700,226234600,7040,7030,7040,7030,40
20240826,105600,225953030,7040,7030,7040,7030,132
20240826,105500,225024060,7040,7030,7040,7030,18
20240826,105400,224897350,7040,7040,7040,7040,61
20240826,105300,224467910,7040,7050,7050,7040,5435
20240826,105200,186204510,7040,7050,7050,7040,321
20240826,105100,183944500,7040,7040,7040,7040,34
20240826,105000,183705140,7040,7050,7050,7040,4
20240826,104900,183676970,7050,7050,7050,7040,152
20240826,104800,182605710,7040,7040,7040,7040,4
20240826,104700,182577550,7040,7040,7040,7040,3
20240826,104600,182556430,7040,7050,7050,7040,131
20240826,104500,181633190,7050,7040,7050,7040,84
20240826,104400,181041620,7040,7040,7040,7040,35
20240826,104300,180795220,7040,7050,7050,7040,104
20240826,104200,180062050,7050,7040,7050,7040,51
20240826,104100,179702840,7040,7040,7040,7040,3
20240826,104000,179681720,7050,7050,7050,7050,0
20240826,103900,179681720,7050,7050,7050,7040,151
20240826,103800,178617520,7040,7040,7040,7040,3
20240826,103700,178596400,7040,7040,7050,7040,59
20240826,103600,178180790,7040,7050,7050,7040,434
20240826,103500,175124250,7040,7040,7040,7040,1000
20240826,103400,168084250,7040,7040,7040,7040,31
20240826,103300,167866010,7050,7050,7050,7050,101
20240826,103200,167153960,7050,7040,7050,7040,76
20240826,103100,166618470,7050,7050,7050,7050,5
20240826,103000,166583220,7040,7040,7040,7040,282
20240826,102900,164597940,7050,7050,7050,7040,289
20240826,102800,162560800,7050,7050,7050,7050,19
20240826,102700,162426850,7050,7040,7050,7040,59
20240826,102600,162011210,7050,7050,7050,7050,117
20240826,102500,161186360,7050,7040,7050,7040,69
20240826,102400,160700590,7050,7050,7050,7050,0
20240826,102300,160700590,7050,7050,7050,7050,119
20240826,102200,159861640,7040,7040,7040,7040,31
20240826,102100,159643400,7040,7040,7040,7040,25
20240826,102000,159467400,7050,7040,7050,7040,78
20240826,101900,158917810,7050,7050,7050,7050,117
20240826,101800,158092960,7050,7050,7050,7050,3
20240826,101700,158071810,7040,7050,7050,7040,41
20240826,101600,157783070,7050,7050,7050,7040,179
20240826,101500,156521720,7050,7050,7050,7040,131
20240826,101400,155598480,7050,7050,7050,7050,0
20240826,101300,155598480,7050,7040,7050,7040,147
20240826,101200,154562440,7040,7040,7040,7040,92
20240826,101100,153914760,7040,7040,7040,7040,0
20240826,101000,153914760,7040,7050,7050,7040,48
20240826,100900,153576670,7050,7050,7050,7050,102
20240826,100800,152857570,7050,7040,7050,7040,61
20240826,100700,152427830,7050,7050,7050,7050,3
20240826,100600,152406680,7050,7050,7050,7050,122
20240826,100500,151546580,7050,7050,7050,7040,51
20240826,100400,151187340,7050,7050,7050,7040,104
20240826,100300,150455140,7050,7050,7050,7040,247
20240826,100200,148715100,7040,7040,7040,7040,0
20240826,100100,148715100,7040,7040,7040,7040,0
20240826,100000,148715100,7040,7040,7050,7040,228
20240826,095900,147109810,7050,7050,7050,7050,99
20240826,095800,146411860,7040,7040,7040,7040,31
20240826,095700,146193620,7050,7050,7050,7050,17
20240826,095600,146073770,7040,7040,7050,7040,132
20240826,095500,145143490,7040,7040,7040,7040,0
20240826,095400,145143490,7040,7040,7040,7040,0
20240826,095300,145143490,7040,7050,7050,7040,230
20240826,095200,143523270,7050,7050,7050,7050,90
20240826,095100,142888770,7050,7050,7050,7040,135
20240826,095000,141937330,7050,7050,7050,7050,16
20240826,094900,141824530,7050,7050,7050,7050,99
20240826,094800,141126580,7050,7040,7050,7040,51
20240826,094700,140767340,7050,7050,7050,7050,18
20240826,094600,140640440,7050,7050,7050,7040,136
20240826,094500,139681950,7050,7050,7050,7050,4
20240826,094400,139653750,7050,7040,7050,7040,70
20240826,094300,139160830,7040,7040,7040,7040,3137
20240826,094200,117076350,7040,7040,7040,7040,1
20240826,094100,117069310,7040,7040,7040,7030,151
20240826,094000,116006590,7040,7030,7040,7030,24
20240826,093900,115837690,7040,7040,7040,7030,111
20240826,093800,115056930,7040,7030,7040,7030,51
20240826,093700,114698250,7030,7040,7040,7030,28
20240826,093600,114501210,7030,7040,7040,7030,45
20240826,093500,114184760,7030,7030,7040,7030,46
20240826,093400,113861370,7030,7030,7030,7030,51
20240826,093300,113502840,7030,7030,7030,7030,9
20240826,093200,113439570,7040,7030,7040,7030,11
20240826,093100,113362220,7030,7040,7040,7030,37
20240826,093000,113102100,7040,7030,7040,7030,1013
20240826,092900,105980680,7040,7030,7040,7030,34
20240826,092800,105741630,7030,7030,7040,7030,23
20240826,092700,105579790,7030,7030,7030,7030,374
20240826,092600,102950570,7040,7040,7040,7040,15
20240826,092500,102844970,7030,7040,7040,7030,1508
20240826,092400,92238730,7030,7030,7030,7030,69
20240826,092300,91753660,7030,7030,7030,7030,87
20240826,092200,91142050,7030,7020,7030,7020,387
20240826,092100,88421750,7020,7040,7040,7020,953
20240826,092000,81722130,7030,7030,7030,7030,205
20240826,091900,80280980,7030,7030,7040,7030,81
20240826,091800,79711480,7030,7030,7030,7030,43
20240826,091700,79409190,7030,7030,7030,7030,267
20240826,091600,77532180,7030,7030,7030,7030,240
20240826,091500,75844980,7030,7020,7040,7020,78
20240826,091400,75296910,7040,7030,7040,7030,4130
20240826,091300,46263000,7030,7040,7040,7030,12
20240826,091200,46178620,7040,7040,7040,7040,421
20240826,091100,43214780,7040,7040,7040,7040,1991
20240826,091000,29198140,7050,7050,7050,7040,38
20240826,090900,28930550,7040,7040,7040,7040,1
20240826,090800,28923510,7050,7050,7050,7050,0
20240826,090700,28923510,7050,7040,7050,7040,85
20240826,090600,28325100,7040,7040,7040,7040,19
20240826,090500,28191340,7050,7050,7050,7030,923
20240826,090400,21694020,7050,7040,7050,7040,1042
20240826,090300,14348330,7040,7050,7060,7040,1114
20240826,090200,6494920,7050,7060,7060,7050,714
20240826,090100,1454390,7070,7060,7070,7060,46
20240826,090000,1129600,7060,7060,7060,7060,160