KissMeData/036670/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,191800,149473320,7480,7480,7480,7480,77
20240826,191700,149473320,7480,7480,7480,7480,0
20240826,191600,149473320,7480,7480,7480,7480,0
20240826,191500,149473320,7480,7480,7480,7480,0
20240826,191400,149473320,7480,7480,7480,7480,0
20240826,191300,149473320,7480,7480,7480,7480,0
20240826,191200,149473320,7480,7480,7480,7480,0
20240826,191100,149473320,7480,7480,7480,7480,0
20240826,191000,149473320,7480,7480,7480,7480,0
20240826,190900,149473320,7480,7480,7480,7480,0
20240826,190800,149473320,7480,7480,7480,7480,0
20240826,190700,149473320,7480,7480,7480,7480,0
20240826,190600,149473320,7480,7480,7480,7480,0
20240826,190500,149473320,7480,7480,7480,7480,0
20240826,190400,149473320,7480,7480,7480,7480,0
20240826,190300,149473320,7480,7480,7480,7480,0
20240826,190200,149473320,7480,7480,7480,7480,0
20240826,190100,149473320,7480,7480,7480,7480,0
20240826,190000,149473320,7480,7480,7480,7480,0
20240826,185900,149473320,7480,7480,7480,7480,0
20240826,185800,149473320,7480,7480,7480,7480,0
20240826,185700,149473320,7480,7480,7480,7480,0
20240826,185600,149473320,7480,7480,7480,7480,0
20240826,185500,149473320,7480,7480,7480,7480,0
20240826,185400,149473320,7480,7480,7480,7480,0
20240826,185300,149473320,7480,7480,7480,7480,0
20240826,185200,149473320,7480,7480,7480,7480,0
20240826,185100,149473320,7480,7480,7480,7480,0
20240826,185000,149473320,7480,7480,7480,7480,0
20240826,184900,149473320,7480,7480,7480,7480,0
20240826,184800,149473320,7480,7480,7480,7480,77
20240826,184700,149473320,7480,7480,7480,7480,0
20240826,184600,149473320,7480,7480,7480,7480,0
20240826,184500,149473320,7480,7480,7480,7480,0
20240826,184400,149473320,7480,7480,7480,7480,0
20240826,184300,149473320,7480,7480,7480,7480,0
20240826,184200,149473320,7480,7480,7480,7480,0
20240826,184100,149473320,7480,7480,7480,7480,0
20240826,184000,149473320,7480,7480,7480,7480,0
20240826,183900,149473320,7480,7480,7480,7480,0
20240826,183800,149473320,7480,7480,7480,7480,0
20240826,183700,149473320,7480,7480,7480,7480,0
20240826,183600,149473320,7480,7480,7480,7480,0
20240826,183500,149473320,7480,7480,7480,7480,0
20240826,183400,149473320,7480,7480,7480,7480,0
20240826,183300,149473320,7480,7480,7480,7480,0
20240826,183200,149473320,7480,7480,7480,7480,0
20240826,183100,149473320,7480,7480,7480,7480,0
20240826,183000,149473320,7480,7480,7480,7480,0
20240826,182900,149473320,7480,7480,7480,7480,0
20240826,182800,149473320,7480,7480,7480,7480,0
20240826,182700,149473320,7480,7480,7480,7480,0
20240826,182600,149473320,7480,7480,7480,7480,0
20240826,182500,149473320,7480,7480,7480,7480,0
20240826,182400,149473320,7480,7480,7480,7480,0
20240826,182300,149473320,7480,7480,7480,7480,0
20240826,182200,149473320,7480,7480,7480,7480,0
20240826,182100,149473320,7480,7480,7480,7480,0
20240826,182000,149473320,7480,7480,7480,7480,0
20240826,181900,149473320,7480,7480,7480,7480,0
20240826,181800,149473320,7480,7480,7480,7480,77
20240826,181700,149473320,7480,7480,7480,7480,0
20240826,181600,149473320,7480,7480,7480,7480,0
20240826,181500,149473320,7480,7480,7480,7480,0
20240826,181400,149473320,7480,7480,7480,7480,0
20240826,181300,149473320,7480,7480,7480,7480,0
20240826,181200,149473320,7480,7480,7480,7480,0
20240826,181100,149473320,7480,7480,7480,7480,0
20240826,181000,149473320,7480,7480,7480,7480,0
20240826,180900,149473320,7480,7480,7480,7480,0
20240826,180800,149473320,7480,7480,7480,7480,0
20240826,180700,149473320,7480,7480,7480,7480,0
20240826,180600,149473320,7480,7480,7480,7480,0
20240826,180500,149473320,7480,7480,7480,7480,0
20240826,180400,149473320,7480,7480,7480,7480,0
20240826,180300,149473320,7480,7480,7480,7480,0
20240826,180200,149473320,7480,7480,7480,7480,0
20240826,180100,149473320,7480,7480,7480,7480,0
20240826,180000,149473320,7480,7480,7480,7480,0
20240826,175900,149473320,7480,7480,7480,7480,0
20240826,175800,149473320,7480,7480,7480,7480,0
20240826,175700,149473320,7480,7480,7480,7480,0
20240826,175600,149473320,7480,7480,7480,7480,0
20240826,175500,149473320,7480,7480,7480,7480,0
20240826,175400,149473320,7480,7480,7480,7480,0
20240826,175300,149473320,7480,7480,7480,7480,0
20240826,175200,149473320,7480,7480,7480,7480,0
20240826,175100,149473320,7480,7480,7480,7480,0
20240826,175000,149473320,7480,7480,7480,7480,0
20240826,174900,149473320,7480,7480,7480,7480,0
20240826,174800,149473320,7480,7480,7480,7480,77
20240826,174700,149473320,7480,7480,7480,7480,0
20240826,174600,149473320,7480,7480,7480,7480,0
20240826,174500,149473320,7480,7480,7480,7480,0
20240826,174400,149473320,7480,7480,7480,7480,0
20240826,174300,149473320,7480,7480,7480,7480,0
20240826,174200,149473320,7480,7480,7480,7480,0
20240826,174100,149473320,7480,7480,7480,7480,0
20240826,174000,149473320,7480,7480,7480,7480,0
20240826,173900,149473320,7480,7480,7480,7480,0
20240826,173800,149473320,7480,7480,7480,7480,0
20240826,173700,149473320,7480,7480,7480,7480,0
20240826,173600,149473320,7480,7480,7480,7480,0
20240826,173500,149473320,7480,7480,7480,7480,0
20240826,173400,149473320,7480,7480,7480,7480,0
20240826,173300,149473320,7480,7480,7480,7480,0
20240826,173200,149473320,7480,7480,7480,7480,0
20240826,173100,149473320,7480,7480,7480,7480,0
20240826,173000,149473320,7480,7480,7480,7480,0
20240826,172900,149473320,7480,7480,7480,7480,0
20240826,172800,149473320,7480,7480,7480,7480,0
20240826,172700,149473320,7480,7480,7480,7480,0
20240826,172600,149473320,7480,7480,7480,7480,0
20240826,172500,149473320,7480,7480,7480,7480,0
20240826,172400,149473320,7480,7480,7480,7480,0
20240826,172300,149473320,7480,7480,7480,7480,0
20240826,172200,149473320,7480,7480,7480,7480,0
20240826,172100,149473320,7480,7480,7480,7480,0
20240826,172000,149473320,7480,7480,7480,7480,0
20240826,171900,149473320,7480,7480,7480,7480,0
20240826,171800,149473320,7480,7480,7480,7480,77
20240826,171700,149473320,7480,7480,7480,7480,0
20240826,171600,149473320,7480,7480,7480,7480,0
20240826,171500,149473320,7480,7480,7480,7480,0
20240826,171400,149473320,7480,7480,7480,7480,0
20240826,171300,149473320,7480,7480,7480,7480,0
20240826,171200,149473320,7480,7480,7480,7480,0
20240826,171100,149473320,7480,7480,7480,7480,0
20240826,171000,149473320,7480,7480,7480,7480,0
20240826,170900,149473320,7480,7480,7480,7480,0
20240826,170800,149473320,7480,7480,7480,7480,0
20240826,170700,149473320,7480,7480,7480,7480,0
20240826,170600,149473320,7480,7480,7480,7480,0
20240826,170500,149473320,7480,7480,7480,7480,0
20240826,170400,149473320,7480,7480,7480,7480,0
20240826,170300,149473320,7480,7480,7480,7480,0
20240826,170200,149473320,7480,7480,7480,7480,0
20240826,170100,149473320,7480,7480,7480,7480,0
20240826,170000,149473320,7480,7480,7480,7480,0
20240826,165900,149473320,7480,7480,7480,7480,0
20240826,165800,149473320,7480,7480,7480,7480,0
20240826,165700,149473320,7480,7480,7480,7480,0
20240826,165600,149473320,7480,7480,7480,7480,0
20240826,165500,149473320,7480,7480,7480,7480,0
20240826,165400,149473320,7480,7480,7480,7480,0
20240826,165300,149473320,7480,7480,7480,7480,0
20240826,165200,149473320,7480,7480,7480,7480,0
20240826,165100,149473320,7480,7480,7480,7480,0
20240826,165000,149473320,7480,7480,7480,7480,0
20240826,164900,149473320,7480,7480,7480,7480,0
20240826,164800,149473320,7480,7480,7480,7480,77
20240826,164700,149473320,7480,7480,7480,7480,0
20240826,164600,149473320,7480,7480,7480,7480,0
20240826,164500,149473320,7480,7480,7480,7480,0
20240826,164400,149473320,7480,7480,7480,7480,0
20240826,164300,149473320,7480,7480,7480,7480,0
20240826,164200,149473320,7480,7480,7480,7480,0
20240826,164100,149473320,7480,7480,7480,7480,0
20240826,164000,149473320,7480,7480,7480,7480,0
20240826,163900,149473320,7480,7480,7480,7480,0
20240826,163800,149473320,7480,7480,7480,7480,0
20240826,163700,149473320,7480,7480,7480,7480,0
20240826,163600,149473320,7480,7480,7480,7480,0
20240826,163500,149473320,7480,7480,7480,7480,0
20240826,163400,149473320,7480,7480,7480,7480,0
20240826,163300,149473320,7480,7480,7480,7480,0
20240826,163200,149473320,7480,7480,7480,7480,0
20240826,163100,149473320,7480,7480,7480,7480,0
20240826,163000,149473320,7480,7480,7480,7480,0
20240826,162900,149473320,7480,7480,7480,7480,0
20240826,162800,149473320,7480,7480,7480,7480,0
20240826,162700,149473320,7480,7480,7480,7480,0
20240826,162600,149473320,7480,7480,7480,7480,0
20240826,162500,149473320,7480,7480,7480,7480,0
20240826,162400,149473320,7480,7480,7480,7480,0
20240826,162300,149473320,7480,7480,7480,7480,0
20240826,162200,149473320,7480,7480,7480,7480,0
20240826,162100,149473320,7480,7480,7480,7480,0
20240826,162000,149473320,7480,7480,7480,7480,0
20240826,161900,149473320,7480,7480,7480,7480,0
20240826,161800,149473320,7480,7480,7480,7480,77
20240826,161700,149473320,7480,7480,7480,7480,0
20240826,161600,149473320,7480,7480,7480,7480,0
20240826,161500,149473320,7480,7480,7480,7480,0
20240826,161400,149473320,7480,7480,7480,7480,0
20240826,161300,149473320,7480,7480,7480,7480,0
20240826,161200,149473320,7480,7480,7480,7480,0
20240826,161100,149473320,7480,7480,7480,7480,0
20240826,161000,149473320,7480,7480,7480,7480,0
20240826,160900,149473320,7480,7480,7480,7480,0
20240826,160800,149473320,7480,7480,7480,7480,0
20240826,160700,149473320,7480,7480,7480,7480,0
20240826,160600,149473320,7480,7480,7480,7480,0
20240826,160500,149473320,7480,7480,7480,7480,0
20240826,160400,149473320,7480,7480,7480,7480,0
20240826,160300,149473320,7480,7480,7480,7480,0
20240826,160200,149473320,7480,7480,7480,7480,0
20240826,160100,149473320,7480,7480,7480,7480,0
20240826,160000,149473320,7480,7480,7480,7480,0
20240826,155900,149473320,7480,7480,7480,7480,0
20240826,155800,149473320,7480,7480,7480,7480,0
20240826,155700,149473320,7480,7480,7480,7480,0
20240826,155600,149473320,7480,7480,7480,7480,0
20240826,155500,149473320,7480,7480,7480,7480,0
20240826,155400,149473320,7480,7480,7480,7480,0
20240826,155300,149473320,7480,7480,7480,7480,0
20240826,155200,149473320,7480,7480,7480,7480,0
20240826,155100,149473320,7480,7480,7480,7480,0
20240826,155000,149473320,7480,7480,7480,7480,0
20240826,154900,149473320,7480,7480,7480,7480,0
20240826,154800,149473320,7480,7480,7480,7480,77
20240826,154700,149473320,7480,7480,7480,7480,0
20240826,154600,149473320,7480,7480,7480,7480,0
20240826,154500,149473320,7480,7480,7480,7480,0
20240826,154400,149473320,7480,7480,7480,7480,0
20240826,154300,149473320,7480,7480,7480,7480,0
20240826,154200,149473320,7480,7480,7480,7480,0
20240826,154100,149473320,7480,7480,7480,7480,0
20240826,154000,149473320,7480,7480,7480,7480,0
20240826,153900,149473320,7480,7480,7480,7480,0
20240826,153800,149473320,7480,7480,7480,7480,0
20240826,153700,149473320,7480,7480,7480,7480,0
20240826,153600,149473320,7480,7480,7480,7480,0
20240826,153500,149473320,7480,7480,7480,7480,0
20240826,153400,149473320,7480,7480,7480,7480,0
20240826,153300,149473320,7480,7480,7480,7480,0
20240826,153200,149473320,7480,7480,7480,7480,0
20240826,153100,149473320,7480,7480,7480,7480,0
20240826,153000,149473320,7480,7480,7480,7480,77
20240826,152900,148897360,7450,7450,7450,7450,0
20240826,152800,148897360,7450,7450,7450,7450,0
20240826,152700,148897360,7450,7450,7450,7450,0
20240826,152600,148897360,7450,7450,7450,7450,0
20240826,152500,148897360,7450,7450,7450,7450,0
20240826,152400,148897360,7450,7450,7450,7450,0
20240826,152300,148897360,7450,7450,7450,7450,0
20240826,152200,148897360,7450,7450,7450,7450,0
20240826,152100,148897360,7450,7450,7450,7450,0
20240826,152000,148897360,7450,7450,7450,7450,0
20240826,151900,148897360,7450,7450,7450,7450,0
20240826,151800,148897360,7450,7450,7450,7450,1
20240826,151700,148889910,7450,7450,7450,7450,4
20240826,151600,148860110,7450,7450,7450,7450,4
20240826,151500,148830310,7430,7430,7430,7430,0
20240826,151400,148830310,7430,7430,7430,7430,0
20240826,151300,148830310,7430,7430,7430,7430,0
20240826,151200,148830310,7430,7430,7430,7430,0
20240826,151100,148830310,7430,7440,7440,7430,141
20240826,151000,147781430,7480,7480,7480,7480,0
20240826,150900,147781430,7480,7480,7480,7480,0
20240826,150800,147781430,7480,7460,7480,7460,550
20240826,150700,143669970,7480,7480,7480,7480,0
20240826,150600,143669970,7480,7480,7480,7480,0
20240826,150500,143669970,7480,7480,7480,7480,0
20240826,150400,143669970,7480,7480,7480,7480,0
20240826,150300,143669970,7480,7480,7480,7480,0
20240826,150200,143669970,7480,7480,7480,7480,0
20240826,150100,143669970,7480,7450,7480,7450,5
20240826,150000,143632680,7440,7440,7440,7440,1
20240826,145900,143625240,7420,7420,7420,7420,0
20240826,145800,143625240,7420,7420,7420,7420,0
20240826,145700,143625240,7420,7420,7420,7420,0
20240826,145600,143625240,7420,7420,7420,7420,0
20240826,145500,143625240,7420,7420,7420,7420,0
20240826,145400,143625240,7420,7430,7430,7420,85
20240826,145300,142993990,7430,7470,7470,7430,129
20240826,145200,142033730,7460,7460,7460,7460,0
20240826,145100,142033730,7460,7460,7460,7460,0
20240826,145000,142033730,7460,7460,7460,7460,0
20240826,144900,142033730,7460,7470,7470,7460,462
20240826,144800,138582800,7470,7470,7470,7470,9
20240826,144700,138515570,7480,7480,7480,7480,34
20240826,144600,138261250,7480,7480,7480,7480,1
20240826,144500,138253770,7470,7470,7470,7470,0
20240826,144400,138253770,7470,7470,7470,7470,12
20240826,144300,138164130,7470,7470,7470,7470,5
20240826,144200,138126780,7480,7470,7480,7470,33
20240826,144100,137879950,7440,7440,7440,7440,0
20240826,144000,137879950,7440,7440,7440,7440,2
20240826,143900,137865070,7440,7440,7440,7440,1
20240826,143800,137857630,7480,7480,7480,7480,0
20240826,143700,137857630,7480,7480,7480,7480,0
20240826,143600,137857630,7480,7480,7480,7480,0
20240826,143500,137857630,7480,7480,7480,7480,0
20240826,143400,137857630,7480,7480,7480,7480,0
20240826,143300,137857630,7480,7480,7480,7480,0
20240826,143200,137857630,7480,7470,7480,7470,33
20240826,143100,137611000,7480,7480,7480,7480,0
20240826,143000,137611000,7480,7460,7480,7460,230
20240826,142900,135890660,7440,7440,7440,7440,0
20240826,142800,135890660,7440,7440,7440,7440,4
20240826,142700,135860900,7480,7480,7480,7480,0
20240826,142600,135860900,7480,7480,7480,7480,0
20240826,142500,135860900,7480,7480,7480,7480,0
20240826,142400,135860900,7480,7480,7480,7480,0
20240826,142300,135860900,7480,7480,7480,7480,0
20240826,142200,135860900,7480,7460,7480,7460,33
20240826,142100,135614420,7480,7480,7480,7480,0
20240826,142000,135614420,7480,7480,7480,7480,0
20240826,141900,135614420,7480,7480,7480,7480,0
20240826,141800,135614420,7480,7480,7480,7480,0
20240826,141700,135614420,7480,7480,7480,7480,0
20240826,141600,135614420,7480,7480,7480,7480,0
20240826,141500,135614420,7480,7480,7480,7480,0
20240826,141400,135614420,7480,7480,7480,7480,0
20240826,141300,135614420,7480,7480,7480,7480,0
20240826,141200,135614420,7480,7480,7480,7480,33
20240826,141100,135367580,7440,7440,7440,7440,1
20240826,141000,135360140,7440,7440,7440,7440,0
20240826,140900,135360140,7440,7440,7440,7440,0
20240826,140800,135360140,7440,7440,7440,7440,0
20240826,140700,135360140,7440,7440,7440,7440,0
20240826,140600,135360140,7440,7440,7440,7440,0
20240826,140500,135360140,7440,7450,7450,7440,6
20240826,140400,135315490,7510,7510,7510,7510,34
20240826,140300,135060150,7500,7500,7500,7500,0
20240826,140200,135060150,7500,7490,7500,7490,33
20240826,140100,134812750,7480,7480,7480,7480,400
20240826,140000,131820750,7480,7480,7480,7480,0
20240826,135900,131820750,7480,7480,7480,7480,0
20240826,135800,131820750,7480,7480,7480,7480,0
20240826,135700,131820750,7480,7480,7480,7480,28
20240826,135600,131611310,7480,7470,7480,7470,6
20240826,135500,131566440,7480,7480,7480,7480,0
20240826,135400,131566440,7480,7480,7480,7480,0
20240826,135300,131566440,7480,7480,7480,7480,0
20240826,135200,131566440,7480,7480,7480,7480,34
20240826,135100,131312120,7480,7480,7480,7480,0
20240826,135000,131312120,7480,7480,7480,7480,0
20240826,134900,131312120,7480,7480,7480,7480,0
20240826,134800,131312120,7480,7480,7480,7480,0
20240826,134700,131312120,7480,7480,7480,7480,0
20240826,134600,131312120,7480,7480,7480,7480,0
20240826,134500,131312120,7480,7480,7480,7480,0
20240826,134400,131312120,7480,7480,7480,7480,0
20240826,134300,131312120,7480,7480,7480,7480,0
20240826,134200,131312120,7480,7480,7480,7480,34
20240826,134100,131057800,7480,7480,7480,7480,0
20240826,134000,131057800,7480,7480,7480,7480,0
20240826,133900,131057800,7480,7480,7480,7480,0
20240826,133800,131057800,7480,7480,7480,7480,0
20240826,133700,131057800,7480,7480,7480,7480,0
20240826,133600,131057800,7480,7480,7480,7480,7
20240826,133500,131005440,7470,7470,7470,7470,34
20240826,133400,130751460,7470,7470,7470,7470,0
20240826,133300,130751460,7470,7470,7470,7470,0
20240826,133200,130751460,7470,7470,7470,7470,34
20240826,133100,130497480,7470,7470,7470,7470,0
20240826,133000,130497480,7470,7470,7470,7470,19
20240826,132900,130355550,7470,7470,7470,7470,15
20240826,132800,130243500,7460,7460,7460,7460,65
20240826,132700,129758600,7460,7460,7460,7460,0
20240826,132600,129758600,7460,7460,7460,7460,0
20240826,132500,129758600,7460,7460,7460,7460,0
20240826,132400,129758600,7460,7460,7460,7460,0
20240826,132300,129758600,7460,7460,7460,7460,0
20240826,132200,129758600,7460,7460,7460,7460,34
20240826,132100,129504960,7460,7460,7460,7460,0
20240826,132000,129504960,7460,7460,7460,7460,0
20240826,131900,129504960,7460,7460,7460,7460,0
20240826,131800,129504960,7460,7450,7460,7450,34
20240826,131700,129251340,7420,7420,7420,7420,0
20240826,131600,129251340,7420,7420,7420,7420,26
20240826,131500,129058420,7460,7460,7460,7460,0
20240826,131400,129058420,7460,7460,7460,7460,0
20240826,131300,129058420,7460,7460,7460,7460,58
20240826,131200,128625740,7460,7450,7460,7450,49
20240826,131100,128260220,7400,7400,7400,7400,0
20240826,131000,128260220,7400,7400,7400,7400,2
20240826,130900,128245420,7450,7450,7450,7450,0
20240826,130800,128245420,7450,7450,7450,7450,0
20240826,130700,128245420,7450,7450,7450,7450,0
20240826,130600,128245420,7450,7450,7450,7450,0
20240826,130500,128245420,7450,7450,7450,7450,0
20240826,130400,128245420,7450,7450,7450,7450,0
20240826,130300,128245420,7450,7450,7450,7450,0
20240826,130200,128245420,7450,7450,7450,7450,1
20240826,130100,128237970,7450,7450,7450,7450,34
20240826,130000,127984670,7450,7450,7450,7450,0
20240826,125900,127984670,7450,7450,7450,7450,1
20240826,125800,127977220,7460,7460,7460,7460,0
20240826,125700,127977220,7460,7460,7460,7460,0
20240826,125600,127977220,7460,7460,7460,7460,0
20240826,125500,127977220,7460,7460,7460,7460,0
20240826,125400,127977220,7460,7440,7460,7440,50
20240826,125300,127604810,7450,7450,7450,7450,0
20240826,125200,127604810,7450,7450,7450,7450,0
20240826,125100,127604810,7450,7450,7450,7450,0
20240826,125000,127604810,7450,7450,7450,7450,0
20240826,124900,127604810,7450,7450,7450,7450,34
20240826,124800,127351510,7430,7430,7430,7430,0
20240826,124700,127351510,7430,7430,7430,7430,0
20240826,124600,127351510,7430,7430,7430,7430,0
20240826,124500,127351510,7430,7430,7430,7430,0
20240826,124400,127351510,7430,7430,7430,7430,0
20240826,124300,127351510,7430,7430,7430,7430,0
20240826,124200,127351510,7430,7430,7430,7430,0
20240826,124100,127351510,7430,7430,7430,7430,1
20240826,124000,127344080,7400,7400,7400,7400,580
20240826,123900,123052080,7400,7400,7400,7400,0
20240826,123800,123052080,7400,7400,7400,7400,0
20240826,123700,123052080,7400,7400,7400,7400,173
20240826,123600,121771880,7460,7460,7460,7460,17
20240826,123500,121645060,7460,7460,7460,7460,0
20240826,123400,121645060,7460,7460,7460,7460,15
20240826,123300,121533160,7460,7460,7460,7460,0
20240826,123200,121533160,7460,7460,7460,7460,0
20240826,123100,121533160,7460,7460,7460,7460,0
20240826,123000,121533160,7460,7460,7460,7460,0
20240826,122900,121533160,7460,7460,7460,7460,0
20240826,122800,121533160,7460,7450,7460,7450,10
20240826,122700,121458630,7460,7460,7460,7460,0
20240826,122600,121458630,7460,7460,7460,7460,0
20240826,122500,121458630,7460,7460,7460,7460,0
20240826,122400,121458630,7460,7460,7460,7460,0
20240826,122300,121458630,7460,7460,7460,7460,0
20240826,122200,121458630,7460,7460,7460,7460,0
20240826,122100,121458630,7460,7460,7460,7460,0
20240826,122000,121458630,7460,7460,7460,7460,0
20240826,121900,121458630,7460,7460,7460,7460,0
20240826,121800,121458630,7460,7460,7460,7460,0
20240826,121700,121458630,7460,7460,7460,7460,0
20240826,121600,121458630,7460,7460,7460,7460,0
20240826,121500,121458630,7460,7460,7460,7460,39
20240826,121400,121167690,7460,7460,7460,7460,0
20240826,121300,121167690,7460,7460,7460,7460,0
20240826,121200,121167690,7460,7460,7460,7460,0
20240826,121100,121167690,7460,7460,7460,7460,26
20240826,121000,120973730,7460,7460,7460,7460,15
20240826,120900,120861830,7460,7460,7460,7460,0
20240826,120800,120861830,7460,7450,7460,7450,15
20240826,120700,120750060,7450,7450,7450,7450,0
20240826,120600,120750060,7450,7450,7450,7450,0
20240826,120500,120750060,7450,7450,7450,7450,14
20240826,120400,120645760,7450,7450,7450,7450,13
20240826,120300,120548910,7460,7460,7460,7460,0
20240826,120200,120548910,7460,7420,7460,7380,52
20240826,120100,120163470,7460,7450,7460,7450,149
20240826,120000,119052160,7470,7470,7470,7470,0
20240826,115900,119052160,7470,7470,7470,7470,0
20240826,115800,119052160,7470,7420,7470,7420,200
20240826,115700,117561760,7430,7430,7430,7430,0
20240826,115600,117561760,7430,7430,7430,7430,0
20240826,115500,117561760,7430,7430,7430,7430,0
20240826,115400,117561760,7430,7430,7430,7430,0
20240826,115300,117561760,7430,7430,7430,7430,0
20240826,115200,117561760,7430,7430,7430,7430,0
20240826,115100,117561760,7430,7430,7430,7430,0
20240826,115000,117561760,7430,7430,7430,7430,0
20240826,114900,117561760,7430,7430,7430,7430,0
20240826,114800,117561760,7430,7430,7430,7430,0
20240826,114700,117561760,7430,7430,7430,7430,34
20240826,114600,117309140,7380,7380,7380,7380,0
20240826,114500,117309140,7380,7380,7380,7380,0
20240826,114400,117309140,7380,7380,7380,7380,0
20240826,114300,117309140,7380,7380,7380,7380,0
20240826,114200,117309140,7380,7380,7380,7380,0
20240826,114100,117309140,7380,7380,7380,7380,0
20240826,114000,117309140,7380,7380,7380,7380,274
20240826,113900,115287020,7380,7380,7380,7380,0
20240826,113800,115287020,7380,7380,7380,7380,235
20240826,113700,113552720,7430,7430,7430,7430,0
20240826,113600,113552720,7430,7430,7430,7430,0
20240826,113500,113552720,7430,7430,7430,7430,0
20240826,113400,113552720,7430,7430,7430,7430,0
20240826,113300,113552720,7430,7430,7430,7430,0
20240826,113200,113552720,7430,7430,7430,7430,0
20240826,113100,113552720,7430,7430,7430,7430,20
20240826,113000,113404120,7370,7370,7370,7370,60
20240826,112900,112961920,7470,7450,7470,7300,2176
20240826,112800,96895650,7480,7480,7480,7480,0
20240826,112700,96895650,7480,7480,7480,7480,0
20240826,112600,96895650,7480,7480,7480,7480,0
20240826,112500,96895650,7480,7480,7480,7480,1
20240826,112400,96888170,7480,7480,7480,7480,0
20240826,112300,96888170,7480,7480,7480,7480,0
20240826,112200,96888170,7480,7480,7480,7480,12
20240826,112100,96798410,7450,7450,7450,7450,0
20240826,112000,96798410,7450,7450,7450,7450,0
20240826,111900,96798410,7450,7450,7450,7450,50
20240826,111800,96425910,7500,7500,7500,7500,0
20240826,111700,96425910,7500,7500,7500,7500,0
20240826,111600,96425910,7500,7500,7500,7500,0
20240826,111500,96425910,7500,7500,7500,7500,0
20240826,111400,96425910,7500,7500,7500,7500,0
20240826,111300,96425910,7500,7500,7500,7500,0
20240826,111200,96425910,7500,7500,7500,7500,0
20240826,111100,96425910,7500,7500,7500,7500,7
20240826,111000,96373410,7480,7480,7480,7480,0
20240826,110900,96373410,7480,7480,7480,7480,0
20240826,110800,96373410,7480,7480,7480,7480,0
20240826,110700,96373410,7480,7480,7480,7480,0
20240826,110600,96373410,7480,7480,7480,7480,0
20240826,110500,96373410,7480,7480,7480,7480,0
20240826,110400,96373410,7480,7480,7480,7480,0
20240826,110300,96373410,7480,7480,7480,7480,0
20240826,110200,96373410,7480,7480,7480,7480,0
20240826,110100,96373410,7480,7480,7480,7480,0
20240826,110000,96373410,7480,7480,7480,7480,0
20240826,105900,96373410,7480,7480,7480,7480,132
20240826,105800,95386050,7490,7490,7490,7490,34
20240826,105700,95131390,7440,7440,7440,7440,0
20240826,105600,95131390,7440,7440,7440,7440,0
20240826,105500,95131390,7440,7440,7440,7440,0
20240826,105400,95131390,7440,7440,7440,7440,0
20240826,105300,95131390,7440,7440,7440,7440,0
20240826,105200,95131390,7440,7500,7500,7440,10
20240826,105100,95056780,7500,7500,7500,7500,0
20240826,105000,95056780,7500,7500,7500,7500,67
20240826,104900,94554280,7470,7490,7490,7440,410
20240826,104800,91495920,7500,7500,7500,7500,464
20240826,104700,88015920,7500,7500,7500,7500,0
20240826,104600,88015920,7500,7510,7510,7500,450
20240826,104500,84640710,7550,7550,7550,7550,0
20240826,104400,84640710,7550,7550,7550,7550,0
20240826,104300,84640710,7550,7550,7550,7550,34
20240826,104200,84384010,7540,7540,7540,7540,0
20240826,104100,84384010,7540,7530,7540,7530,221
20240826,104000,82718370,7550,7550,7550,7550,0
20240826,103900,82718370,7550,7550,7550,7550,0
20240826,103800,82718370,7550,7550,7550,7550,0
20240826,103700,82718370,7550,7540,7550,7540,34
20240826,103600,82461750,7540,7540,7540,7540,0
20240826,103500,82461750,7540,7540,7540,7540,2
20240826,103400,82446670,7540,7540,7540,7540,34
20240826,103300,82190310,7510,7510,7510,7510,1
20240826,103200,82182800,7560,7560,7560,7560,0
20240826,103100,82182800,7560,7560,7560,7560,0
20240826,103000,82182800,7560,7550,7560,7550,34
20240826,102900,81925840,7520,7520,7520,7520,0
20240826,102800,81925840,7520,7520,7520,7520,0
20240826,102700,81925840,7520,7520,7520,7520,220
20240826,102600,80271440,7570,7570,7570,7570,0
20240826,102500,80271440,7570,7570,7570,7570,0
20240826,102400,80271440,7570,7570,7570,7570,19
20240826,102300,80127610,7570,7560,7570,7560,34
20240826,102200,79870380,7520,7520,7520,7520,49
20240826,102100,79501900,7570,7520,7570,7520,35
20240826,102000,79237000,7520,7560,7560,7520,64
20240826,101900,78755620,7580,7580,7580,7580,1
20240826,101800,78748040,7590,7590,7590,7590,0
20240826,101700,78748040,7590,7590,7590,7590,0
20240826,101600,78748040,7590,7590,7590,7590,0
20240826,101500,78748040,7590,7590,7590,7590,0
20240826,101400,78748040,7590,7590,7590,7590,0
20240826,101300,78748040,7590,7580,7590,7580,35
20240826,101200,78482410,7590,7590,7590,7590,0
20240826,101100,78482410,7590,7590,7590,7590,0
20240826,101000,78482410,7590,7590,7590,7590,10
20240826,100900,78406510,7590,7570,7590,7570,35
20240826,100800,78141350,7570,7570,7570,7570,70
20240826,100700,77611450,7570,7560,7570,7560,34
20240826,100600,77354150,7560,7560,7560,7560,0
20240826,100500,77354150,7560,7550,7560,7550,34
20240826,100400,77097120,7560,7560,7560,7560,0
20240826,100300,77097120,7560,7560,7560,7560,0
20240826,100200,77097120,7560,7560,7560,7560,0
20240826,100100,77097120,7560,7560,7560,7560,0
20240826,100000,77097120,7560,7560,7560,7560,1
20240826,095900,77089560,7580,7580,7580,7580,0
20240826,095800,77089560,7580,7580,7580,7580,0
20240826,095700,77089560,7580,7540,7580,7540,109
20240826,095600,76266260,7590,7590,7590,7590,0
20240826,095500,76266260,7590,7590,7590,7590,0
20240826,095400,76266260,7590,7590,7590,7590,0
20240826,095300,76266260,7590,7590,7590,7590,0
20240826,095200,76266260,7590,7580,7590,7580,34
20240826,095100,76008350,7580,7580,7580,7580,20
20240826,095000,75856750,7570,7570,7570,7570,0
20240826,094900,75856750,7570,7570,7570,7570,100
20240826,094800,75099750,7570,7570,7570,7570,0
20240826,094700,75099750,7570,7570,7570,7570,0
20240826,094600,75099750,7570,7580,7580,7570,111
20240826,094500,74259360,7580,7580,7580,7580,44
20240826,094400,73925840,7580,7580,7580,7580,1
20240826,094300,73918260,7580,7580,7580,7580,0
20240826,094200,73918260,7580,7580,7580,7580,34
20240826,094100,73660540,7590,7590,7590,7590,1
20240826,094000,73652950,7590,7530,7590,7530,36
20240826,093900,73379930,7580,7580,7580,7580,0
20240826,093800,73379930,7580,7550,7580,7520,1501
20240826,093700,62089430,7600,7600,7600,7600,30
20240826,093600,61861430,7600,7600,7600,7600,1
20240826,093500,61853830,7580,7560,7580,7560,9
20240826,093400,61785770,7600,7600,7600,7600,10
20240826,093300,61709770,7600,7600,7600,7600,34
20240826,093200,61451370,7600,7540,7600,7500,2013
20240826,093100,46334360,7540,7550,7550,7540,280
20240826,093000,44221080,7550,7570,7570,7550,1020
20240826,092900,36502700,7610,7610,7610,7610,0
20240826,092800,36502700,7610,7610,7610,7610,1
20240826,092700,36495090,7610,7610,7610,7610,0
20240826,092600,36495090,7610,7610,7610,7610,0
20240826,092500,36495090,7610,7610,7610,7610,0
20240826,092400,36495090,7610,7610,7610,7610,0
20240826,092300,36495090,7610,7610,7610,7610,1
20240826,092200,36487480,7610,7610,7610,7610,100
20240826,092100,35726480,7560,7560,7560,7560,1
20240826,092000,35718920,7610,7570,7610,7560,345
20240826,091900,33099520,7620,7620,7620,7620,0
20240826,091800,33099520,7620,7620,7620,7620,9
20240826,091700,33030940,7620,7620,7620,7620,34
20240826,091600,32771860,7610,7610,7610,7610,101
20240826,091500,32003250,7620,7620,7620,7620,0
20240826,091400,32003250,7620,7550,7620,7540,234
20240826,091300,30235470,7550,7570,7570,7550,800
20240826,091200,24193830,7560,7600,7600,7560,2227
20240826,091100,7308710,7640,7640,7640,7640,0
20240826,091000,7308710,7640,7640,7640,7640,0
20240826,090900,7308710,7640,7640,7640,7640,34
20240826,090800,7048950,7600,7610,7610,7600,83
20240826,090700,6417690,7620,7620,7620,7620,353
20240826,090600,3727830,7620,7650,7650,7620,118
20240826,090500,2825160,7650,7650,7650,7650,7
20240826,090400,2771610,7660,7660,7660,7660,0
20240826,090300,2771610,7660,7630,7680,7630,61
20240826,090200,2304560,7630,7630,7630,7630,0
20240826,090100,2304560,7630,7630,7630,7630,150
20240826,090000,1160060,7660,7630,7660,7630,152