KissMeData/024110/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,190700,16714294140,14370,14370,14370,14370,49083
20240826,190600,16714294140,14370,14370,14370,14370,0
20240826,190500,16714294140,14370,14370,14370,14370,0
20240826,190400,16714294140,14370,14370,14370,14370,0
20240826,190300,16714294140,14370,14370,14370,14370,0
20240826,190200,16714294140,14370,14370,14370,14370,0
20240826,190100,16714294140,14370,14370,14370,14370,0
20240826,190000,16714294140,14370,14370,14370,14370,0
20240826,185900,16714294140,14370,14370,14370,14370,0
20240826,185800,16714294140,14370,14370,14370,14370,0
20240826,185700,16714294140,14370,14370,14370,14370,0
20240826,185600,16714294140,14370,14370,14370,14370,0
20240826,185500,16714294140,14370,14370,14370,14370,0
20240826,185400,16714294140,14370,14370,14370,14370,0
20240826,185300,16714294140,14370,14370,14370,14370,0
20240826,185200,16714294140,14370,14370,14370,14370,0
20240826,185100,16714294140,14370,14370,14370,14370,0
20240826,185000,16714294140,14370,14370,14370,14370,0
20240826,184900,16714294140,14370,14370,14370,14370,0
20240826,184800,16714294140,14370,14370,14370,14370,0
20240826,184700,16714294140,14370,14370,14370,14370,0
20240826,184600,16714294140,14370,14370,14370,14370,0
20240826,184500,16714294140,14370,14370,14370,14370,0
20240826,184400,16714294140,14370,14370,14370,14370,0
20240826,184300,16714294140,14370,14370,14370,14370,0
20240826,184200,16714294140,14370,14370,14370,14370,0
20240826,184100,16714294140,14370,14370,14370,14370,0
20240826,184000,16714294140,14370,14370,14370,14370,0
20240826,183900,16714294140,14370,14370,14370,14370,0
20240826,183800,16714294140,14370,14370,14370,14370,0
20240826,183700,16714294140,14370,14370,14370,14370,49083
20240826,183600,16714294140,14370,14370,14370,14370,0
20240826,183500,16714294140,14370,14370,14370,14370,0
20240826,183400,16714294140,14370,14370,14370,14370,0
20240826,183300,16714294140,14370,14370,14370,14370,0
20240826,183200,16714294140,14370,14370,14370,14370,0
20240826,183100,16714294140,14370,14370,14370,14370,0
20240826,183000,16714294140,14370,14370,14370,14370,0
20240826,182900,16714294140,14370,14370,14370,14370,0
20240826,182800,16714294140,14370,14370,14370,14370,0
20240826,182700,16714294140,14370,14370,14370,14370,0
20240826,182600,16714294140,14370,14370,14370,14370,0
20240826,182500,16714294140,14370,14370,14370,14370,0
20240826,182400,16714294140,14370,14370,14370,14370,0
20240826,182300,16714294140,14370,14370,14370,14370,0
20240826,182200,16714294140,14370,14370,14370,14370,0
20240826,182100,16714294140,14370,14370,14370,14370,0
20240826,182000,16714294140,14370,14370,14370,14370,0
20240826,181900,16714294140,14370,14370,14370,14370,0
20240826,181800,16714294140,14370,14370,14370,14370,0
20240826,181700,16714294140,14370,14370,14370,14370,0
20240826,181600,16714294140,14370,14370,14370,14370,0
20240826,181500,16714294140,14370,14370,14370,14370,0
20240826,181400,16714294140,14370,14370,14370,14370,0
20240826,181300,16714294140,14370,14370,14370,14370,0
20240826,181200,16714294140,14370,14370,14370,14370,0
20240826,181100,16714294140,14370,14370,14370,14370,0
20240826,181000,16714294140,14370,14370,14370,14370,0
20240826,180900,16714294140,14370,14370,14370,14370,0
20240826,180800,16714294140,14370,14370,14370,14370,0
20240826,180700,16714294140,14370,14370,14370,14370,49083
20240826,180600,16714294140,14370,14370,14370,14370,0
20240826,180500,16714294140,14370,14370,14370,14370,0
20240826,180400,16714294140,14370,14370,14370,14370,0
20240826,180300,16714294140,14370,14370,14370,14370,0
20240826,180200,16714294140,14370,14370,14370,14370,0
20240826,180100,16714294140,14370,14370,14370,14370,0
20240826,180000,16714294140,14370,14370,14370,14370,0
20240826,175900,16714294140,14370,14370,14370,14370,0
20240826,175800,16714294140,14370,14370,14370,14370,0
20240826,175700,16714294140,14370,14370,14370,14370,0
20240826,175600,16714294140,14370,14370,14370,14370,0
20240826,175500,16714294140,14370,14370,14370,14370,0
20240826,175400,16714294140,14370,14370,14370,14370,0
20240826,175300,16714294140,14370,14370,14370,14370,0
20240826,175200,16714294140,14370,14370,14370,14370,0
20240826,175100,16714294140,14370,14370,14370,14370,0
20240826,175000,16714294140,14370,14370,14370,14370,0
20240826,174900,16714294140,14370,14370,14370,14370,0
20240826,174800,16714294140,14370,14370,14370,14370,0
20240826,174700,16714294140,14370,14370,14370,14370,0
20240826,174600,16714294140,14370,14370,14370,14370,0
20240826,174500,16714294140,14370,14370,14370,14370,0
20240826,174400,16714294140,14370,14370,14370,14370,0
20240826,174300,16714294140,14370,14370,14370,14370,0
20240826,174200,16714294140,14370,14370,14370,14370,0
20240826,174100,16714294140,14370,14370,14370,14370,0
20240826,174000,16714294140,14370,14370,14370,14370,0
20240826,173900,16714294140,14370,14370,14370,14370,0
20240826,173800,16714294140,14370,14370,14370,14370,0
20240826,173700,16714294140,14370,14370,14370,14370,49083
20240826,173600,16714294140,14370,14370,14370,14370,0
20240826,173500,16714294140,14370,14370,14370,14370,0
20240826,173400,16714294140,14370,14370,14370,14370,0
20240826,173300,16714294140,14370,14370,14370,14370,0
20240826,173200,16714294140,14370,14370,14370,14370,0
20240826,173100,16714294140,14370,14370,14370,14370,0
20240826,173000,16714294140,14370,14370,14370,14370,0
20240826,172900,16714294140,14370,14370,14370,14370,0
20240826,172800,16714294140,14370,14370,14370,14370,0
20240826,172700,16714294140,14370,14370,14370,14370,0
20240826,172600,16714294140,14370,14370,14370,14370,0
20240826,172500,16714294140,14370,14370,14370,14370,0
20240826,172400,16714294140,14370,14370,14370,14370,0
20240826,172300,16714294140,14370,14370,14370,14370,0
20240826,172200,16714294140,14370,14370,14370,14370,0
20240826,172100,16714294140,14370,14370,14370,14370,0
20240826,172000,16714294140,14370,14370,14370,14370,0
20240826,171900,16714294140,14370,14370,14370,14370,0
20240826,171800,16714294140,14370,14370,14370,14370,0
20240826,171700,16714294140,14370,14370,14370,14370,0
20240826,171600,16714294140,14370,14370,14370,14370,0
20240826,171500,16714294140,14370,14370,14370,14370,0
20240826,171400,16714294140,14370,14370,14370,14370,0
20240826,171300,16714294140,14370,14370,14370,14370,0
20240826,171200,16714294140,14370,14370,14370,14370,0
20240826,171100,16714294140,14370,14370,14370,14370,0
20240826,171000,16714294140,14370,14370,14370,14370,0
20240826,170900,16714294140,14370,14370,14370,14370,0
20240826,170800,16714294140,14370,14370,14370,14370,0
20240826,170700,16714294140,14370,14370,14370,14370,49083
20240826,170600,16714294140,14370,14370,14370,14370,0
20240826,170500,16714294140,14370,14370,14370,14370,0
20240826,170400,16714294140,14370,14370,14370,14370,0
20240826,170300,16714294140,14370,14370,14370,14370,0
20240826,170200,16714294140,14370,14370,14370,14370,0
20240826,170100,16714294140,14370,14370,14370,14370,0
20240826,170000,16714294140,14370,14370,14370,14370,0
20240826,165900,16714294140,14370,14370,14370,14370,0
20240826,165800,16714294140,14370,14370,14370,14370,0
20240826,165700,16714294140,14370,14370,14370,14370,0
20240826,165600,16714294140,14370,14370,14370,14370,0
20240826,165500,16714294140,14370,14370,14370,14370,0
20240826,165400,16714294140,14370,14370,14370,14370,0
20240826,165300,16714294140,14370,14370,14370,14370,0
20240826,165200,16714294140,14370,14370,14370,14370,0
20240826,165100,16714294140,14370,14370,14370,14370,0
20240826,165000,16714294140,14370,14370,14370,14370,0
20240826,164900,16714294140,14370,14370,14370,14370,0
20240826,164800,16714294140,14370,14370,14370,14370,0
20240826,164700,16714294140,14370,14370,14370,14370,0
20240826,164600,16714294140,14370,14370,14370,14370,0
20240826,164500,16714294140,14370,14370,14370,14370,0
20240826,164400,16714294140,14370,14370,14370,14370,0
20240826,164300,16714294140,14370,14370,14370,14370,0
20240826,164200,16714294140,14370,14370,14370,14370,0
20240826,164100,16714294140,14370,14370,14370,14370,0
20240826,164000,16714294140,14370,14370,14370,14370,0
20240826,163900,16714294140,14370,14370,14370,14370,0
20240826,163800,16714294140,14370,14370,14370,14370,0
20240826,163700,16714294140,14370,14370,14370,14370,49083
20240826,163600,16714294140,14370,14370,14370,14370,0
20240826,163500,16714294140,14370,14370,14370,14370,0
20240826,163400,16714294140,14370,14370,14370,14370,0
20240826,163300,16714294140,14370,14370,14370,14370,0
20240826,163200,16714294140,14370,14370,14370,14370,0
20240826,163100,16714294140,14370,14370,14370,14370,0
20240826,163000,16714294140,14370,14370,14370,14370,0
20240826,162900,16714294140,14370,14370,14370,14370,0
20240826,162800,16714294140,14370,14370,14370,14370,0
20240826,162700,16714294140,14370,14370,14370,14370,0
20240826,162600,16714294140,14370,14370,14370,14370,0
20240826,162500,16714294140,14370,14370,14370,14370,0
20240826,162400,16714294140,14370,14370,14370,14370,0
20240826,162300,16714294140,14370,14370,14370,14370,0
20240826,162200,16714294140,14370,14370,14370,14370,0
20240826,162100,16714294140,14370,14370,14370,14370,0
20240826,162000,16714294140,14370,14370,14370,14370,0
20240826,161900,16714294140,14370,14370,14370,14370,0
20240826,161800,16714294140,14370,14370,14370,14370,0
20240826,161700,16714294140,14370,14370,14370,14370,0
20240826,161600,16714294140,14370,14370,14370,14370,0
20240826,161500,16714294140,14370,14370,14370,14370,0
20240826,161400,16714294140,14370,14370,14370,14370,0
20240826,161300,16714294140,14370,14370,14370,14370,0
20240826,161200,16714294140,14370,14370,14370,14370,0
20240826,161100,16714294140,14370,14370,14370,14370,0
20240826,161000,16714294140,14370,14370,14370,14370,0
20240826,160900,16714294140,14370,14370,14370,14370,0
20240826,160800,16714294140,14370,14370,14370,14370,0
20240826,160700,16714294140,14370,14370,14370,14370,49083
20240826,160600,16714294140,14370,14370,14370,14370,0
20240826,160500,16714294140,14370,14370,14370,14370,0
20240826,160400,16714294140,14370,14370,14370,14370,0
20240826,160300,16714294140,14370,14370,14370,14370,0
20240826,160200,16714294140,14370,14370,14370,14370,0
20240826,160100,16714294140,14370,14370,14370,14370,0
20240826,160000,16714294140,14370,14370,14370,14370,0
20240826,155900,16714294140,14370,14370,14370,14370,0
20240826,155800,16714294140,14370,14370,14370,14370,0
20240826,155700,16714294140,14370,14370,14370,14370,0
20240826,155600,16714294140,14370,14370,14370,14370,0
20240826,155500,16714294140,14370,14370,14370,14370,0
20240826,155400,16714294140,14370,14370,14370,14370,0
20240826,155300,16714294140,14370,14370,14370,14370,0
20240826,155200,16714294140,14370,14370,14370,14370,0
20240826,155100,16714294140,14370,14370,14370,14370,0
20240826,155000,16714294140,14370,14370,14370,14370,0
20240826,154900,16714294140,14370,14370,14370,14370,0
20240826,154800,16714294140,14370,14370,14370,14370,0
20240826,154700,16714294140,14370,14370,14370,14370,0
20240826,154600,16714294140,14370,14370,14370,14370,0
20240826,154500,16714294140,14370,14370,14370,14370,0
20240826,154400,16714294140,14370,14370,14370,14370,0
20240826,154300,16714294140,14370,14370,14370,14370,0
20240826,154200,16714294140,14370,14370,14370,14370,0
20240826,154100,16714294140,14370,14370,14370,14370,0
20240826,154000,16714294140,14370,14370,14370,14370,0
20240826,153900,16714294140,14370,14370,14370,14370,0
20240826,153800,16714294140,14370,14370,14370,14370,0
20240826,153700,16714294140,14370,14370,14370,14370,49083
20240826,153600,16714294140,14370,14370,14370,14370,0
20240826,153500,16714294140,14370,14370,14370,14370,0
20240826,153400,16714294140,14370,14370,14370,14370,0
20240826,153300,16714294140,14370,14370,14370,14370,0
20240826,153200,16714294140,14370,14370,14370,14370,0
20240826,153100,16714294140,14370,14370,14370,14370,0
20240826,153000,16714294140,14370,14370,14370,14370,49083
20240826,152900,16008971430,14350,14350,14350,14350,0
20240826,152800,16008971430,14350,14350,14350,14350,0
20240826,152700,16008971430,14350,14350,14350,14350,0
20240826,152600,16008971430,14350,14350,14350,14350,0
20240826,152500,16008971430,14350,14350,14350,14350,0
20240826,152400,16008971430,14350,14350,14350,14350,0
20240826,152300,16008971430,14350,14350,14350,14350,0
20240826,152200,16008971430,14350,14350,14350,14350,0
20240826,152100,16008971430,14350,14350,14350,14350,0
20240826,152000,16008971430,14350,14350,14350,14350,0
20240826,151900,16008971430,14350,14350,14360,14340,4416
20240826,151800,15945591150,14350,14360,14360,14350,6063
20240826,151700,15858574280,14360,14360,14360,14350,2994
20240826,151600,15815592800,14360,14350,14360,14350,4703
20240826,151500,15748071760,14350,14350,14360,14350,2268
20240826,151400,15715511610,14360,14360,14360,14350,2688
20240826,151300,15676912470,14360,14360,14360,14350,9144
20240826,151200,15545606440,14360,14360,14360,14350,2262
20240826,151100,15513129120,14360,14360,14360,14350,2399
20240826,151000,15478684740,14360,14360,14360,14350,2406
20240826,150900,15444134840,14360,14340,14360,14340,5039
20240826,150800,15371821220,14350,14350,14350,14340,12675
20240826,150700,15189935680,14350,14350,14350,14340,6065
20240826,150600,15102946730,14350,14340,14350,14340,30409
20240826,150500,14666672190,14340,14330,14340,14330,7590
20240826,150400,14557845660,14340,14340,14340,14330,1333
20240826,150300,14538731610,14340,14340,14340,14330,1239
20240826,150200,14520964560,14340,14340,14340,14330,968
20240826,150100,14507088900,14340,14330,14340,14330,2847
20240826,150000,14466277920,14340,14330,14340,14330,5311
20240826,145900,14390144290,14340,14340,14340,14330,1393
20240826,145800,14370171540,14340,14340,14340,14330,1259
20240826,145700,14352125240,14330,14330,14340,14330,3983
20240826,145600,14295032550,14340,14340,14340,14330,1406
20240826,145500,14274879290,14340,14340,14340,14330,926
20240826,145400,14261602360,14340,14340,14340,14330,6879
20240826,145300,14163000910,14340,14340,14340,14330,23433
20240826,145200,13827046630,14340,14340,14340,14330,1621
20240826,145100,13803805900,14340,14340,14340,14330,1225
20240826,145000,13786239540,14340,14330,14340,14330,4007
20240826,144900,13728795400,14330,14340,14340,14330,458
20240826,144800,13722228810,14340,14330,14340,14330,3961
20240826,144700,13665447820,14330,14330,14330,14320,1340
20240826,144600,13646254090,14330,14330,14330,14310,597
20240826,144500,13637699180,14330,14340,14340,14300,5731
20240826,144400,13555615740,14340,14330,14340,14320,11438
20240826,144300,13391690280,14330,14330,14330,14320,1622
20240826,144200,13368458580,14330,14330,14330,14320,837
20240826,144100,13356464980,14330,14330,14330,14320,7480
20240826,144000,13249277180,14330,14320,14330,14320,1034
20240826,143900,13234466580,14330,14320,14330,14320,20257
20240826,143800,12944380920,14310,14310,14320,14310,719
20240826,143700,12934086120,14320,14320,14320,14310,1714
20240826,143600,12909551680,14320,14320,14320,14310,2125
20240826,143500,12879139010,14320,14320,14320,14310,1031
20240826,143400,12864380270,14320,14310,14320,14310,2023
20240826,143300,12835427480,14320,14310,14320,14310,1173
20240826,143200,12818633300,14310,14320,14320,14310,1040
20240826,143100,12803747000,14320,14310,14320,14310,3247
20240826,143000,12757274160,14320,14310,14320,14310,1234
20240826,142900,12739611460,14310,14320,14320,14310,3822
20240826,142800,12684882770,14310,14320,14320,14310,1280
20240826,142700,12666558140,14320,14320,14320,14310,725
20240826,142600,12656178400,14320,14310,14320,14310,1578
20240826,142500,12633590650,14320,14310,14320,14310,1814
20240826,142400,12607616420,14320,14330,14330,14320,5529
20240826,142300,12528431520,14330,14330,14330,14320,1380
20240826,142200,12508656290,14330,14320,14330,14320,2374
20240826,142100,12474636900,14330,14320,14330,14320,1112
20240826,142000,12458707630,14320,14330,14330,14320,620
20240826,141900,12449823390,14330,14330,14330,14320,1380
20240826,141800,12430056970,14330,14320,14330,14320,1668
20240826,141700,12406161280,14330,14320,14330,14320,483
20240826,141600,12399241530,14330,14340,14340,14330,2320
20240826,141500,12365989050,14340,14340,14340,14330,2484
20240826,141400,12330388400,14330,14330,14340,14330,444
20240826,141300,12324024000,14330,14340,14340,14330,1429
20240826,141200,12303536930,14340,14330,14340,14320,4304
20240826,141100,12241857090,14330,14320,14330,14320,7337
20240826,141000,12136718550,14330,14330,14330,14320,2822
20240826,140900,12096280850,14330,14320,14330,14320,779
20240826,140800,12085118050,14330,14320,14330,14320,176
20240826,140700,12082596130,14320,14320,14330,14310,2007
20240826,140600,12053853360,14320,14310,14330,14300,1896
20240826,140500,12026708150,14320,14330,14330,14300,1240
20240826,140400,12008952850,14310,14330,14330,14310,10398
20240826,140300,11860067250,14330,14320,14330,14320,1014
20240826,140200,11845536750,14320,14330,14330,14320,576
20240826,140100,11837284370,14330,14320,14330,14320,2309
20240826,140000,11804215960,14320,14330,14330,14320,1161
20240826,135900,11787583310,14330,14320,14330,14320,750
20240826,135800,11776837240,14330,14330,14330,14320,2587
20240826,135700,11739783880,14330,14330,14330,14320,440
20240826,135600,11733478930,14330,14330,14330,14320,1618
20240826,135500,11710293160,14330,14340,14340,14330,4453
20240826,135400,11646478520,14340,14320,14340,14320,18396
20240826,135300,11382892620,14320,14320,14320,14310,1011
20240826,135200,11368416510,14320,14320,14320,14310,1520
20240826,135100,11346650400,14320,14300,14320,14290,57703
20240826,135000,10521415410,14290,14290,14300,14280,1860
20240826,134900,10494831490,14290,14290,14290,14280,1386
20240826,134800,10475026340,14290,14300,14300,14290,914
20240826,134700,10461964610,14300,14290,14300,14290,6015
20240826,134600,10376003220,14300,14290,14300,14290,1044
20240826,134500,10361076460,14290,14290,14300,14290,6068
20240826,134400,10274354540,14290,14300,14300,14290,1442
20240826,134300,10253742090,14290,14290,14300,14290,1338
20240826,134200,10234614350,14290,14290,14290,14280,26478
20240826,134100,9856246430,14290,14290,14290,14280,1498
20240826,134000,9834841100,14290,14290,14290,14280,1025
20240826,133900,9820196950,14280,14280,14290,14280,2058
20240826,133800,9790799070,14280,14270,14290,14260,42096
20240826,133700,9189861110,14270,14260,14270,14260,26611
20240826,133600,8810297360,14260,14260,14260,14250,8528
20240826,133500,8688688110,14260,14260,14260,14250,1040
20240826,133400,8673862570,14250,14250,14260,14250,761
20240826,133300,8663011210,14250,14260,14260,14250,661
20240826,133200,8653585680,14260,14260,14260,14250,1319
20240826,133100,8634776780,14260,14260,14260,14250,489
20240826,133000,8627803720,14260,14250,14260,14250,981
20240826,132900,8613817080,14250,14250,14260,14250,480
20240826,132800,8606972970,14250,14250,14260,14250,415
20240826,132700,8601057570,14260,14260,14260,14250,427
20240826,132600,8594968570,14260,14260,14260,14250,5295
20240826,132500,8519512190,14250,14260,14260,14250,2002
20240826,132400,8490983210,14250,14260,14260,14250,254
20240826,132300,8487361220,14260,14260,14260,14250,413
20240826,132200,8481471890,14260,14260,14260,14250,2581
20240826,132100,8444679870,14260,14250,14260,14250,11890
20240826,132000,8275226370,14240,14240,14250,14240,1199
20240826,131900,8258147490,14250,14250,14250,14240,167
20240826,131800,8255767880,14240,14240,14250,14240,2231
20240826,131700,8223976260,14250,14240,14250,14240,621
20240826,131600,8215128570,14250,14240,14250,14240,151
20240826,131500,8212977360,14240,14250,14250,14240,116
20240826,131400,8211324550,14250,14240,14250,14240,788
20240826,131300,8200097970,14240,14240,14250,14240,274
20240826,131200,8196195780,14250,14250,14250,14240,596
20240826,131100,8187706150,14250,14250,14250,14240,478
20240826,131000,8180897080,14250,14240,14250,14240,6455
20240826,130900,8088943440,14250,14250,14250,14240,272
20240826,130800,8085067520,14250,14250,14250,14240,957
20240826,130700,8071435690,14250,14250,14250,14240,681
20240826,130600,8061731480,14250,14250,14250,14240,349
20240826,130500,8056759260,14240,14240,14250,14240,183
20240826,130400,8054151760,14240,14240,14250,14240,359
20240826,130300,8049036100,14250,14250,14250,14240,244
20240826,130200,8045559530,14250,14240,14250,14240,119
20240826,130100,8043863810,14250,14250,14250,14240,8658
20240826,130000,7920537660,14250,14240,14250,14240,976
20240826,125900,7906633980,14240,14250,14250,14240,2622
20240826,125800,7869290630,14250,14250,14250,14240,578
20240826,125700,7861055720,14250,14240,14250,14240,305
20240826,125600,7856710590,14250,14250,14250,14240,365
20240826,125500,7851511250,14250,14250,14250,14240,691
20240826,125400,7841665780,14250,14250,14250,14240,463
20240826,125300,7835068410,14250,14240,14250,14240,62
20240826,125200,7834184920,14250,14240,14250,14240,538
20240826,125100,7826521440,14250,14250,14250,14240,2542
20240826,125000,7790298020,14240,14250,14250,14240,91
20240826,124900,7789001290,14250,14250,14260,14240,2369
20240826,124800,7755241200,14260,14250,14260,14250,936
20240826,124700,7741895610,14250,14250,14260,14250,4414
20240826,124600,7678955260,14250,14250,14260,14250,3196
20240826,124500,7633411420,14260,14260,14260,14250,595
20240826,124400,7624927320,14260,14250,14260,14250,1233
20240826,124300,7607356160,14260,14260,14260,14250,239
20240826,124200,7603948140,14260,14260,14260,14250,1176
20240826,124100,7587180410,14260,14250,14260,14250,2102
20240826,124000,7557224100,14260,14260,14260,14250,1749
20240826,123900,7532295400,14250,14260,14260,14250,230
20240826,123800,7529015840,14260,14260,14260,14250,1307
20240826,123700,7510388130,14260,14260,14260,14250,754
20240826,123600,7499640460,14250,14260,14260,14250,448
20240826,123500,7493255340,14260,14260,14260,14250,477
20240826,123400,7486454750,14250,14250,14260,14250,406
20240826,123300,7480666800,14250,14260,14260,14250,1221
20240826,123200,7463263410,14250,14250,14250,14240,15857
20240826,123100,7237301230,14250,14240,14250,14240,642
20240826,123000,7228157320,14250,14240,14250,14240,479
20240826,122900,7221334670,14240,14250,14250,14240,215
20240826,122800,7218271010,14250,14250,14250,14240,495
20240826,122700,7211217300,14250,14250,14250,14240,106
20240826,122600,7209706830,14250,14240,14250,14240,305
20240826,122500,7205361550,14250,14250,14250,14240,3409
20240826,122400,7156787060,14240,14250,14250,14240,800
20240826,122300,7145394160,14240,14240,14250,14240,909
20240826,122200,7132447510,14250,14240,14250,14240,724
20240826,122100,7122132750,14240,14250,14250,14240,307
20240826,122000,7117759520,14240,14250,14250,14240,1476
20240826,121900,7096738410,14240,14250,14250,14240,1134
20240826,121800,7080582460,14250,14240,14250,14240,87
20240826,121700,7079342970,14250,14240,14250,14240,285
20240826,121600,7075283370,14240,14250,14250,14240,515
20240826,121500,7067945100,14240,14240,14250,14240,226
20240826,121400,7064725880,14240,14250,14250,14240,136
20240826,121300,7062788280,14250,14250,14250,14240,2777
20240826,121200,7023240800,14240,14250,14250,14240,331
20240826,121100,7018524140,14240,14250,14250,14240,249
20240826,121000,7014976270,14250,14250,14250,14240,173
20240826,120900,7012511150,14250,14250,14250,14240,759
20240826,120800,7001699470,14250,14250,14250,14240,360
20240826,120700,6996570730,14250,14250,14250,14240,2771
20240826,120600,6957085440,14250,14230,14250,14230,6379
20240826,120500,6866277000,14240,14240,14240,14230,271
20240826,120400,6862418130,14240,14240,14240,14230,70
20240826,120300,6861421360,14240,14240,14240,14230,506
20240826,120200,6854216130,14230,14240,14240,14230,997
20240826,120100,6840026180,14230,14240,14240,14230,255
20240826,120000,6836396910,14240,14240,14240,14230,800
20240826,115900,6825010260,14230,14240,14240,14230,463
20240826,115800,6818417590,14240,14230,14240,14230,138
20240826,115700,6816452910,14240,14230,14240,14230,269
20240826,115600,6812622860,14230,14230,14240,14230,448
20240826,115500,6806243750,14230,14230,14240,14230,176
20240826,115400,6803738480,14230,14240,14240,14230,263
20240826,115300,6799993700,14240,14230,14240,14230,719
20240826,115200,6789756790,14230,14240,14240,14230,294
20240826,115100,6785570340,14230,14230,14240,14230,201
20240826,115000,6782709810,14230,14230,14240,14230,3021
20240826,114900,6739704400,14230,14240,14240,14220,9798
20240826,114800,6600279140,14240,14230,14240,14230,310
20240826,114700,6595865630,14240,14240,14240,14230,372
20240826,114600,6590568830,14240,14240,14240,14230,338
20240826,114500,6585756270,14240,14240,14240,14230,249
20240826,114400,6582210850,14240,14230,14250,14230,375
20240826,114300,6576870970,14230,14250,14250,14230,1030
20240826,114200,6562204200,14250,14250,14250,14230,513
20240826,114100,6554896940,14240,14250,14250,14240,1430
20240826,114000,6534531920,14240,14250,14250,14240,393
20240826,113900,6528932170,14250,14250,14250,14240,831
20240826,113800,6517093370,14250,14250,14250,14240,325
20240826,113700,6512463580,14240,14250,14250,14240,847
20240826,113600,6500398160,14250,14240,14250,14240,1432
20240826,113500,6480004350,14240,14240,14250,14240,427
20240826,113400,6473922780,14240,14250,14250,14240,670
20240826,113300,6464379800,14250,14240,14250,14240,2193
20240826,113200,6433146350,14240,14250,14250,14230,335
20240826,113100,6428376190,14250,14250,14250,14230,6881
20240826,113000,6330411870,14250,14250,14250,14240,628
20240826,112900,6321464410,14250,14240,14250,14240,975
20240826,112800,6307579170,14250,14240,14250,14240,366
20240826,112700,6302364720,14250,14250,14250,14240,1503
20240826,112600,6280957870,14250,14250,14250,14240,391
20240826,112500,6275386530,14250,14250,14250,14240,2297
20240826,112400,6242675040,14250,14250,14250,14240,1295
20240826,112300,6224229180,14240,14240,14250,14240,181
20240826,112200,6221650920,14250,14240,14250,14240,525
20240826,112100,6214174430,14250,14240,14250,14230,1509
20240826,112000,6192686210,14230,14240,14240,14230,3438
20240826,111900,6143730320,14240,14240,14240,14230,354
20240826,111800,6138689560,14240,14240,14240,14230,803
20240826,111700,6127254970,14240,14240,14240,14230,673
20240826,111600,6117673890,14240,14240,14240,14230,635
20240826,111500,6108631560,14240,14230,14240,14230,1082
20240826,111400,6093224110,14230,14240,14240,14230,1085
20240826,111300,6077775550,14240,14240,14240,14230,630
20240826,111200,6068804360,14240,14240,14240,14230,308
20240826,111100,6064418520,14240,14240,14240,14230,459
20240826,111000,6057882430,14240,14240,14240,14230,441
20240826,110900,6051602640,14230,14230,14240,14230,246
20240826,110800,6048101070,14240,14240,14240,14230,451
20240826,110700,6041678890,14240,14230,14240,14220,748
20240826,110600,6031035550,14230,14250,14250,14230,24236
20240826,110500,5685946440,14250,14250,14250,14240,375
20240826,110400,5680604240,14250,14240,14250,14240,854
20240826,110300,5668437830,14250,14260,14260,14240,4535
20240826,110200,5603813690,14250,14250,14260,14250,6795
20240826,110100,5506981740,14250,14250,14260,14250,3301
20240826,110000,5459936350,14250,14260,14260,14250,787
20240826,105900,5448713760,14250,14260,14260,14250,453
20240826,105800,5442254020,14260,14250,14260,14240,6550
20240826,105700,5348915770,14240,14240,14250,14240,207
20240826,105600,5345966730,14250,14260,14260,14250,3775
20240826,105500,5292170790,14260,14260,14260,14250,1517
20240826,105400,5270547450,14260,14250,14260,14250,4471
20240826,105300,5206794810,14260,14250,14260,14250,313
20240826,105200,5202332470,14250,14260,14260,14250,784
20240826,105100,5191157040,14260,14260,14260,14250,2129
20240826,105000,5160802310,14260,14250,14260,14250,1000
20240826,104900,5146543510,14260,14250,14260,14250,1269
20240826,104800,5128456020,14260,14250,14260,14250,388
20240826,104700,5122923170,14260,14250,14260,14240,4965
20240826,104600,5052150600,14250,14250,14250,14240,1111
20240826,104500,5036319870,14250,14250,14250,14250,282
20240826,104400,5032301370,14250,14250,14250,14240,506
20240826,104300,5025093900,14250,14250,14250,14240,2431
20240826,104200,4990459750,14240,14250,14250,14240,712
20240826,104100,4980317110,14250,14250,14250,14240,300
20240826,104000,4976042120,14250,14250,14250,14240,241
20240826,103900,4972608000,14250,14250,14250,14240,783
20240826,103800,4961452930,14240,14250,14250,14240,373
20240826,103700,4956138830,14250,14250,14250,14240,653
20240826,103600,4946834920,14250,14240,14250,14240,667
20240826,103500,4937334400,14250,14250,14250,14240,889
20240826,103400,4924670270,14250,14240,14250,14240,955
20240826,103300,4911066710,14250,14250,14250,14240,656
20240826,103200,4901722840,14240,14260,14260,14240,3762
20240826,103100,4848111760,14250,14260,14260,14250,732
20240826,103000,4837678700,14260,14250,14260,14240,2260
20240826,102900,4805473580,14250,14260,14260,14250,2315
20240826,102800,4772480350,14260,14260,14260,14250,219
20240826,102700,4769357590,14260,14260,14260,14250,2646
20240826,102600,4731629720,14250,14260,14260,14250,436
20240826,102500,4725413400,14260,14250,14260,14250,1233
20240826,102400,4707833990,14260,14260,14260,14250,259
20240826,102300,4704141600,14260,14260,14260,14250,1223
20240826,102200,4686701720,14260,14260,14260,14250,866
20240826,102100,4674352620,14260,14260,14260,14250,6288
20240826,102000,4584685870,14270,14250,14270,14250,27554
20240826,101900,4191888510,14250,14240,14250,14240,7154
20240826,101800,4089944180,14240,14240,14250,14230,24310
20240826,101700,3743816640,14230,14240,14240,14230,6561
20240826,101600,3650394070,14230,14240,14240,14230,5675
20240826,101500,3569637950,14230,14240,14240,14230,3809
20240826,101400,3515400100,14240,14230,14240,14230,4406
20240826,101300,3452659450,14230,14240,14240,14230,280
20240826,101200,3448673450,14240,14230,14240,14220,2974
20240826,101100,3406353450,14230,14230,14230,14220,3258
20240826,101000,3359993220,14230,14230,14230,14220,609
20240826,100900,3351332730,14220,14230,14230,14220,1310
20240826,100800,3332693690,14220,14230,14230,14220,199
20240826,100700,3329862080,14230,14230,14230,14220,1553
20240826,100600,3307763490,14230,14230,14230,14220,2920
20240826,100500,3266216940,14230,14230,14230,14220,4454
20240826,100400,3202840090,14230,14230,14230,14220,586
20240826,100300,3194502050,14230,14230,14230,14220,210
20240826,100200,3191513830,14230,14220,14230,14220,635
20240826,100100,3182480410,14230,14230,14230,14220,428
20240826,100000,3176393230,14230,14230,14230,14220,2051
20240826,095900,3147227670,14230,14230,14240,14220,169
20240826,095800,3144822440,14240,14220,14240,14210,3602
20240826,095700,3093559790,14220,14210,14220,14200,6591
20240826,095600,2999878360,14200,14210,14210,14200,111
20240826,095500,2998301390,14210,14210,14220,14210,4330
20240826,095400,2936771420,14210,14210,14220,14210,1238
20240826,095300,2919173290,14220,14210,14220,14210,72
20240826,095200,2918149790,14220,14210,14220,14210,732
20240826,095100,2907741880,14210,14220,14220,14210,1325
20240826,095000,2888900660,14210,14220,14220,14210,178
20240826,094900,2886369610,14210,14220,14220,14210,266
20240826,094800,2882588460,14220,14230,14240,14220,4694
20240826,094700,2815793390,14230,14240,14240,14230,1739
20240826,094600,2791031230,14240,14220,14240,14210,5966
20240826,094500,2706178680,14220,14220,14220,14210,281
20240826,094400,2702183160,14220,14210,14220,14210,3208
20240826,094300,2656592180,14210,14210,14220,14210,145
20240826,094200,2654531420,14220,14220,14220,14210,744
20240826,094100,2643952240,14220,14220,14220,14210,5328
20240826,094000,2568214370,14220,14220,14220,14210,91
20240826,093900,2566920510,14210,14220,14220,14210,674
20240826,093800,2557338910,14220,14220,14220,14210,1853
20240826,093700,2531000030,14220,14230,14230,14210,2868
20240826,093600,2490216960,14220,14240,14240,14220,999
20240826,093500,2476002500,14240,14230,14240,14220,2665
20240826,093400,2438079360,14230,14220,14230,14220,472
20240826,093300,2431365880,14230,14220,14240,14220,1498
20240826,093200,2410048440,14220,14210,14230,14200,1464
20240826,093100,2389239100,14200,14210,14210,14200,2091
20240826,093000,2359531010,14210,14200,14210,14190,3611
20240826,092900,2308252900,14210,14210,14210,14200,936
20240826,092800,2294960890,14200,14210,14210,14200,1406
20240826,092700,2274984820,14200,14220,14230,14200,3200
20240826,092600,2229481440,14220,14230,14230,14220,556
20240826,092500,2221569610,14230,14240,14240,14220,8595
20240826,092400,2099290710,14240,14230,14240,14230,10102
20240826,092300,1955438510,14230,14240,14240,14220,2220
20240826,092200,1923847560,14240,14230,14240,14220,4099
20240826,092100,1865498620,14230,14210,14230,14200,1288
20240826,092000,1847185770,14210,14200,14210,14200,3815
20240826,091900,1792979570,14200,14200,14210,14200,3853
20240826,091800,1738254780,14210,14200,14210,14190,2621
20240826,091700,1701036170,14200,14200,14200,14190,2749
20240826,091600,1662001660,14200,14190,14200,14190,1907
20240826,091500,1634935130,14200,14200,14200,14190,2705
20240826,091400,1596524310,14200,14180,14210,14180,3787
20240826,091300,1542775370,14190,14190,14210,14190,3061
20240826,091200,1499319810,14190,14200,14220,14190,759
20240826,091100,1488539030,14210,14210,14220,14190,5399
20240826,091000,1411869420,14220,14240,14240,14210,2948
20240826,090900,1369947080,14230,14240,14240,14210,3832
20240826,090800,1315453830,14240,14220,14250,14220,6589
20240826,090700,1221673380,14200,14260,14270,14190,15826
20240826,090600,996457810,14260,14240,14270,14230,10939
20240826,090500,840547000,14240,14180,14240,14180,32096
20240826,090400,384311640,14180,14170,14180,14170,1010
20240826,090300,369994560,14150,14140,14150,14130,4518
20240826,090200,306105920,14140,14180,14180,14140,7518
20240826,090100,199684230,14190,14200,14220,14160,10337
20240826,090000,52990390,14200,14160,14200,14160,3740