KissMeData/005690/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,184500,17376574820,6320,6320,6320,6320,79919
20240826,184400,17376574820,6320,6320,6320,6320,0
20240826,184300,17376574820,6320,6320,6320,6320,0
20240826,184200,17376574820,6320,6320,6320,6320,0
20240826,184100,17376574820,6320,6320,6320,6320,0
20240826,184000,17376574820,6320,6320,6320,6320,0
20240826,183900,17376574820,6320,6320,6320,6320,0
20240826,183800,17376574820,6320,6320,6320,6320,0
20240826,183700,17376574820,6320,6320,6320,6320,0
20240826,183600,17376574820,6320,6320,6320,6320,0
20240826,183500,17376574820,6320,6320,6320,6320,0
20240826,183400,17376574820,6320,6320,6320,6320,0
20240826,183300,17376574820,6320,6320,6320,6320,0
20240826,183200,17376574820,6320,6320,6320,6320,0
20240826,183100,17376574820,6320,6320,6320,6320,0
20240826,183000,17376574820,6320,6320,6320,6320,0
20240826,182900,17376574820,6320,6320,6320,6320,0
20240826,182800,17376574820,6320,6320,6320,6320,0
20240826,182700,17376574820,6320,6320,6320,6320,0
20240826,182600,17376574820,6320,6320,6320,6320,0
20240826,182500,17376574820,6320,6320,6320,6320,0
20240826,182400,17376574820,6320,6320,6320,6320,0
20240826,182300,17376574820,6320,6320,6320,6320,0
20240826,182200,17376574820,6320,6320,6320,6320,0
20240826,182100,17376574820,6320,6320,6320,6320,0
20240826,182000,17376574820,6320,6320,6320,6320,0
20240826,181900,17376574820,6320,6320,6320,6320,0
20240826,181800,17376574820,6320,6320,6320,6320,0
20240826,181700,17376574820,6320,6320,6320,6320,0
20240826,181600,17376574820,6320,6320,6320,6320,0
20240826,181500,17376574820,6320,6320,6320,6320,79919
20240826,181400,17376574820,6320,6320,6320,6320,0
20240826,181300,17376574820,6320,6320,6320,6320,0
20240826,181200,17376574820,6320,6320,6320,6320,0
20240826,181100,17376574820,6320,6320,6320,6320,0
20240826,181000,17376574820,6320,6320,6320,6320,0
20240826,180900,17376574820,6320,6320,6320,6320,0
20240826,180800,17376574820,6320,6320,6320,6320,0
20240826,180700,17376574820,6320,6320,6320,6320,0
20240826,180600,17376574820,6320,6320,6320,6320,0
20240826,180500,17376574820,6320,6320,6320,6320,0
20240826,180400,17376574820,6320,6320,6320,6320,0
20240826,180300,17376574820,6320,6320,6320,6320,0
20240826,180200,17376574820,6320,6320,6320,6320,0
20240826,180100,17376574820,6320,6320,6320,6320,0
20240826,180000,17376574820,6320,6320,6320,6320,0
20240826,175900,17376574820,6320,6320,6320,6320,0
20240826,175800,17376574820,6320,6320,6320,6320,0
20240826,175700,17376574820,6320,6320,6320,6320,0
20240826,175600,17376574820,6320,6320,6320,6320,0
20240826,175500,17376574820,6320,6320,6320,6320,0
20240826,175400,17376574820,6320,6320,6320,6320,0
20240826,175300,17376574820,6320,6320,6320,6320,0
20240826,175200,17376574820,6320,6320,6320,6320,0
20240826,175100,17376574820,6320,6320,6320,6320,0
20240826,175000,17376574820,6320,6320,6320,6320,0
20240826,174900,17376574820,6320,6320,6320,6320,0
20240826,174800,17376574820,6320,6320,6320,6320,0
20240826,174700,17376574820,6320,6320,6320,6320,0
20240826,174600,17376574820,6320,6320,6320,6320,0
20240826,174500,17376574820,6320,6320,6320,6320,79919
20240826,174400,17376574820,6320,6320,6320,6320,0
20240826,174300,17376574820,6320,6320,6320,6320,0
20240826,174200,17376574820,6320,6320,6320,6320,0
20240826,174100,17376574820,6320,6320,6320,6320,0
20240826,174000,17376574820,6320,6320,6320,6320,0
20240826,173900,17376574820,6320,6320,6320,6320,0
20240826,173800,17376574820,6320,6320,6320,6320,0
20240826,173700,17376574820,6320,6320,6320,6320,0
20240826,173600,17376574820,6320,6320,6320,6320,0
20240826,173500,17376574820,6320,6320,6320,6320,0
20240826,173400,17376574820,6320,6320,6320,6320,0
20240826,173300,17376574820,6320,6320,6320,6320,0
20240826,173200,17376574820,6320,6320,6320,6320,0
20240826,173100,17376574820,6320,6320,6320,6320,0
20240826,173000,17376574820,6320,6320,6320,6320,0
20240826,172900,17376574820,6320,6320,6320,6320,0
20240826,172800,17376574820,6320,6320,6320,6320,0
20240826,172700,17376574820,6320,6320,6320,6320,0
20240826,172600,17376574820,6320,6320,6320,6320,0
20240826,172500,17376574820,6320,6320,6320,6320,0
20240826,172400,17376574820,6320,6320,6320,6320,0
20240826,172300,17376574820,6320,6320,6320,6320,0
20240826,172200,17376574820,6320,6320,6320,6320,0
20240826,172100,17376574820,6320,6320,6320,6320,0
20240826,172000,17376574820,6320,6320,6320,6320,0
20240826,171900,17376574820,6320,6320,6320,6320,0
20240826,171800,17376574820,6320,6320,6320,6320,0
20240826,171700,17376574820,6320,6320,6320,6320,0
20240826,171600,17376574820,6320,6320,6320,6320,0
20240826,171500,17376574820,6320,6320,6320,6320,79919
20240826,171400,17376574820,6320,6320,6320,6320,0
20240826,171300,17376574820,6320,6320,6320,6320,0
20240826,171200,17376574820,6320,6320,6320,6320,0
20240826,171100,17376574820,6320,6320,6320,6320,0
20240826,171000,17376574820,6320,6320,6320,6320,0
20240826,170900,17376574820,6320,6320,6320,6320,0
20240826,170800,17376574820,6320,6320,6320,6320,0
20240826,170700,17376574820,6320,6320,6320,6320,0
20240826,170600,17376574820,6320,6320,6320,6320,0
20240826,170500,17376574820,6320,6320,6320,6320,0
20240826,170400,17376574820,6320,6320,6320,6320,0
20240826,170300,17376574820,6320,6320,6320,6320,0
20240826,170200,17376574820,6320,6320,6320,6320,0
20240826,170100,17376574820,6320,6320,6320,6320,0
20240826,170000,17376574820,6320,6320,6320,6320,0
20240826,165900,17376574820,6320,6320,6320,6320,0
20240826,165800,17376574820,6320,6320,6320,6320,0
20240826,165700,17376574820,6320,6320,6320,6320,0
20240826,165600,17376574820,6320,6320,6320,6320,0
20240826,165500,17376574820,6320,6320,6320,6320,0
20240826,165400,17376574820,6320,6320,6320,6320,0
20240826,165300,17376574820,6320,6320,6320,6320,0
20240826,165200,17376574820,6320,6320,6320,6320,0
20240826,165100,17376574820,6320,6320,6320,6320,0
20240826,165000,17376574820,6320,6320,6320,6320,0
20240826,164900,17376574820,6320,6320,6320,6320,0
20240826,164800,17376574820,6320,6320,6320,6320,0
20240826,164700,17376574820,6320,6320,6320,6320,0
20240826,164600,17376574820,6320,6320,6320,6320,0
20240826,164500,17376574820,6320,6320,6320,6320,79919
20240826,164400,17376574820,6320,6320,6320,6320,0
20240826,164300,17376574820,6320,6320,6320,6320,0
20240826,164200,17376574820,6320,6320,6320,6320,0
20240826,164100,17376574820,6320,6320,6320,6320,0
20240826,164000,17376574820,6320,6320,6320,6320,0
20240826,163900,17376574820,6320,6320,6320,6320,0
20240826,163800,17376574820,6320,6320,6320,6320,0
20240826,163700,17376574820,6320,6320,6320,6320,0
20240826,163600,17376574820,6320,6320,6320,6320,0
20240826,163500,17376574820,6320,6320,6320,6320,0
20240826,163400,17376574820,6320,6320,6320,6320,0
20240826,163300,17376574820,6320,6320,6320,6320,0
20240826,163200,17376574820,6320,6320,6320,6320,0
20240826,163100,17376574820,6320,6320,6320,6320,0
20240826,163000,17376574820,6320,6320,6320,6320,0
20240826,162900,17376574820,6320,6320,6320,6320,0
20240826,162800,17376574820,6320,6320,6320,6320,0
20240826,162700,17376574820,6320,6320,6320,6320,0
20240826,162600,17376574820,6320,6320,6320,6320,0
20240826,162500,17376574820,6320,6320,6320,6320,0
20240826,162400,17376574820,6320,6320,6320,6320,0
20240826,162300,17376574820,6320,6320,6320,6320,0
20240826,162200,17376574820,6320,6320,6320,6320,0
20240826,162100,17376574820,6320,6320,6320,6320,0
20240826,162000,17376574820,6320,6320,6320,6320,0
20240826,161900,17376574820,6320,6320,6320,6320,0
20240826,161800,17376574820,6320,6320,6320,6320,0
20240826,161700,17376574820,6320,6320,6320,6320,0
20240826,161600,17376574820,6320,6320,6320,6320,0
20240826,161500,17376574820,6320,6320,6320,6320,79919
20240826,161400,17376574820,6320,6320,6320,6320,0
20240826,161300,17376574820,6320,6320,6320,6320,0
20240826,161200,17376574820,6320,6320,6320,6320,0
20240826,161100,17376574820,6320,6320,6320,6320,0
20240826,161000,17376574820,6320,6320,6320,6320,0
20240826,160900,17376574820,6320,6320,6320,6320,0
20240826,160800,17376574820,6320,6320,6320,6320,0
20240826,160700,17376574820,6320,6320,6320,6320,0
20240826,160600,17376574820,6320,6320,6320,6320,0
20240826,160500,17376574820,6320,6320,6320,6320,0
20240826,160400,17376574820,6320,6320,6320,6320,0
20240826,160300,17376574820,6320,6320,6320,6320,0
20240826,160200,17376574820,6320,6320,6320,6320,0
20240826,160100,17376574820,6320,6320,6320,6320,0
20240826,160000,17376574820,6320,6320,6320,6320,0
20240826,155900,17376574820,6320,6320,6320,6320,0
20240826,155800,17376574820,6320,6320,6320,6320,0
20240826,155700,17376574820,6320,6320,6320,6320,0
20240826,155600,17376574820,6320,6320,6320,6320,0
20240826,155500,17376574820,6320,6320,6320,6320,0
20240826,155400,17376574820,6320,6320,6320,6320,0
20240826,155300,17376574820,6320,6320,6320,6320,0
20240826,155200,17376574820,6320,6320,6320,6320,0
20240826,155100,17376574820,6320,6320,6320,6320,0
20240826,155000,17376574820,6320,6320,6320,6320,0
20240826,154900,17376574820,6320,6320,6320,6320,0
20240826,154800,17376574820,6320,6320,6320,6320,0
20240826,154700,17376574820,6320,6320,6320,6320,0
20240826,154600,17376574820,6320,6320,6320,6320,0
20240826,154500,17376574820,6320,6320,6320,6320,79919
20240826,154400,17376574820,6320,6320,6320,6320,0
20240826,154300,17376574820,6320,6320,6320,6320,0
20240826,154200,17376574820,6320,6320,6320,6320,0
20240826,154100,17376574820,6320,6320,6320,6320,0
20240826,154000,17376574820,6320,6320,6320,6320,0
20240826,153900,17376574820,6320,6320,6320,6320,0
20240826,153800,17376574820,6320,6320,6320,6320,0
20240826,153700,17376574820,6320,6320,6320,6320,0
20240826,153600,17376574820,6320,6320,6320,6320,0
20240826,153500,17376574820,6320,6320,6320,6320,0
20240826,153400,17376574820,6320,6320,6320,6320,0
20240826,153300,17376574820,6320,6320,6320,6320,0
20240826,153200,17376574820,6320,6320,6320,6320,0
20240826,153100,17376574820,6320,6320,6320,6320,0
20240826,153000,17376574820,6320,6320,6320,6320,79919
20240826,152900,16871486740,6300,6300,6300,6300,0
20240826,152800,16871486740,6300,6300,6300,6300,0
20240826,152700,16871486740,6300,6300,6300,6300,0
20240826,152600,16871486740,6300,6300,6300,6300,0
20240826,152500,16871486740,6300,6300,6300,6300,0
20240826,152400,16871486740,6300,6300,6300,6300,0
20240826,152300,16871486740,6300,6300,6300,6300,0
20240826,152200,16871486740,6300,6300,6300,6300,0
20240826,152100,16871486740,6300,6300,6300,6300,0
20240826,152000,16871486740,6300,6300,6300,6300,0
20240826,151900,16871486740,6300,6300,6310,6290,21927
20240826,151800,16733286340,6300,6280,6320,6280,31892
20240826,151700,16532449040,6290,6290,6290,6270,10230
20240826,151600,16468189560,6290,6280,6290,6280,9650
20240826,151500,16407585720,6280,6290,6290,6270,7293
20240826,151400,16361784390,6280,6290,6290,6270,11808
20240826,151300,16287652790,6280,6290,6290,6280,1871
20240826,151200,16275900370,6290,6270,6290,6270,3795
20240826,151100,16252071730,6290,6280,6290,6270,11508
20240826,151000,16179822600,6280,6280,6290,6270,9764
20240826,150900,16118538910,6270,6280,6280,6270,10762
20240826,150800,16051056540,6280,6290,6290,6270,8451
20240826,150700,15997980740,6290,6290,6290,6280,2538
20240826,150600,15982029050,6290,6300,6300,6270,12156
20240826,150500,15905746670,6290,6280,6300,6280,4498
20240826,150400,15877452660,6290,6280,6290,6270,9372
20240826,150300,15818601180,6290,6290,6290,6280,3485
20240826,150200,15796700880,6300,6300,6310,6280,4987
20240826,150100,15765307680,6310,6290,6310,6290,5126
20240826,150000,15733011260,6290,6300,6300,6290,6373
20240826,145900,15692913050,6300,6300,6310,6300,3142
20240826,145800,15673116610,6290,6300,6310,6290,12012
20240826,145700,15597486180,6310,6320,6320,6300,6323
20240826,145600,15557598670,6310,6330,6330,6310,9479
20240826,145500,15497742410,6330,6330,6330,6320,722
20240826,145400,15493173870,6330,6310,6330,6310,6190
20240826,145300,15454030660,6310,6300,6310,6300,1596
20240826,145200,15443966770,6300,6290,6310,6290,3590
20240826,145100,15421348540,6300,6290,6300,6290,928
20240826,145000,15415507690,6290,6280,6300,6280,1091
20240826,144900,15408640890,6290,6300,6300,6280,2900
20240826,144800,15390403140,6290,6300,6300,6290,3314
20240826,144700,15369538450,6320,6320,6320,6300,3632
20240826,144600,15346613230,6320,6320,6320,6310,969
20240826,144500,15340494150,6320,6300,6320,6300,1234
20240826,144400,15332701490,6310,6300,6310,6290,1513
20240826,144300,15323169860,6290,6290,6300,6290,1609
20240826,144200,15313037630,6290,6300,6300,6290,2197
20240826,144100,15299208610,6300,6310,6310,6290,5508
20240826,144000,15264541650,6300,6300,6300,6290,1605
20240826,143900,15254443100,6310,6300,6310,6290,4618
20240826,143800,15225385990,6300,6310,6320,6300,16707
20240826,143700,15120057390,6310,6320,6320,6310,1317
20240826,143600,15111735550,6320,6330,6330,6320,348
20240826,143500,15109536140,6330,6340,6340,6310,7318
20240826,143400,15063279570,6340,6330,6340,6330,2946
20240826,143300,15044631350,6330,6330,6330,6320,445
20240826,143200,15041814660,6320,6320,6330,6320,1576
20240826,143100,15031854140,6330,6330,6330,6320,5507
20240826,143000,14997040620,6330,6320,6330,6320,8006
20240826,142900,14946442530,6320,6330,6340,6320,1703
20240826,142800,14935665360,6330,6320,6330,6320,893
20240826,142700,14930013970,6320,6330,6330,6320,5022
20240826,142600,14898250760,6330,6330,6340,6320,2987
20240826,142500,14879343790,6340,6320,6340,6320,1766
20240826,142400,14868180690,6320,6330,6340,6320,4091
20240826,142300,14842284220,6340,6330,6340,6330,2380
20240826,142200,14827198460,6340,6330,6340,6330,1827
20240826,142100,14815615340,6330,6330,6330,6330,949
20240826,142000,14809608170,6330,6320,6340,6320,536
20240826,141900,14806215850,6340,6340,6340,6320,6394
20240826,141800,14765779910,6340,6340,6350,6340,1112
20240826,141700,14758729810,6340,6350,6350,6340,2680
20240826,141600,14741737330,6350,6350,6350,6350,896
20240826,141500,14736047730,6350,6360,6360,6350,5373
20240826,141400,14701917170,6360,6370,6370,6360,2240
20240826,141300,14687669950,6370,6360,6370,6350,4010
20240826,141200,14662201680,6360,6340,6360,6340,6006
20240826,141100,14624018960,6340,6360,6360,6340,11079
20240826,141000,14553688000,6360,6370,6370,6340,4820
20240826,140900,14523038100,6360,6340,6360,6340,24078
20240826,140800,14370315220,6350,6350,6350,6350,952
20240826,140700,14364270020,6340,6340,6350,6340,421
20240826,140600,14361600870,6340,6340,6340,6340,312
20240826,140500,14359622790,6350,6340,6350,6340,623
20240826,140400,14355670860,6350,6350,6350,6350,961
20240826,140300,14349568510,6350,6340,6350,6340,3529
20240826,140200,14327186250,6340,6340,6340,6330,381
20240826,140100,14324773700,6340,6340,6340,6340,1103
20240826,140000,14317780680,6330,6340,6340,6330,483
20240826,135900,14314723280,6340,6340,6340,6330,1562
20240826,135800,14304825220,6340,6340,6340,6330,1206
20240826,135700,14297181300,6320,6330,6330,6310,12394
20240826,135600,14218829980,6320,6320,6330,6320,983
20240826,135500,14212616920,6320,6340,6340,6320,5715
20240826,135400,14176492750,6330,6340,6340,6330,1823
20240826,135300,14164953150,6340,6350,6350,6330,1057
20240826,135200,14158261710,6330,6340,6350,6330,856
20240826,135100,14152838960,6340,6350,6350,6340,1794
20240826,135000,14141463380,6350,6350,6350,6340,1261
20240826,134900,14133461230,6350,6350,6350,6350,214
20240826,134800,14132102330,6350,6360,6360,6350,135
20240826,134700,14131244740,6360,6360,6360,6350,310
20240826,134600,14129273290,6360,6340,6360,6330,1074
20240826,134500,14122456600,6340,6340,6350,6330,5912
20240826,134400,14085025590,6340,6340,6340,6340,1303
20240826,134300,14076764570,6340,6350,6350,6340,1180
20240826,134200,14069272590,6350,6330,6350,6330,1735
20240826,134100,14058270750,6340,6340,6350,6340,1634
20240826,134000,14047910710,6340,6350,6350,6340,327
20240826,133900,14045834750,6350,6360,6360,6340,2371
20240826,133800,14030793520,6350,6360,6360,6350,1186
20240826,133700,14023261300,6360,6360,6360,6360,2232
20240826,133600,14009065780,6360,6360,6360,6360,732
20240826,133500,14004410260,6360,6360,6370,6350,2079
20240826,133400,13991179830,6360,6350,6360,6350,2027
20240826,133300,13978290280,6360,6350,6360,6340,2554
20240826,133200,13962080150,6350,6350,6350,6340,4360
20240826,133100,13934395850,6350,6350,6350,6350,172
20240826,133000,13933303650,6350,6340,6350,6340,1471
20240826,132900,13923972810,6340,6350,6360,6340,1106
20240826,132800,13916952710,6350,6340,6360,6340,133
20240826,132700,13916109140,6340,6350,6350,6340,2111
20240826,132600,13902721890,6360,6350,6360,6350,478
20240826,132500,13899682410,6350,6370,6370,6350,3295
20240826,132400,13878736040,6370,6370,6370,6360,4030
20240826,132300,13853092550,6370,6350,6370,6340,2116
20240826,132200,13839643250,6360,6350,6360,6330,4909
20240826,132100,13808495410,6340,6350,6350,6340,2486
20240826,132000,13792733350,6350,6360,6360,6350,4027
20240826,131900,13767158430,6360,6360,6360,6350,8552
20240826,131800,13712768860,6360,6350,6360,6350,3817
20240826,131700,13688516640,6350,6350,6350,6350,1328
20240826,131600,13680083840,6350,6360,6360,6340,427
20240826,131500,13677372000,6350,6350,6350,6350,1681
20240826,131400,13666697650,6350,6350,6350,6340,3719
20240826,131300,13643090360,6350,6350,6350,6340,693
20240826,131200,13638691810,6350,6350,6350,6340,460
20240826,131100,13635771110,6350,6310,6350,6310,12574
20240826,131000,13556028490,6320,6320,6320,6310,748
20240826,130900,13551303790,6320,6310,6320,6310,423
20240826,130800,13548630730,6320,6300,6320,6300,752
20240826,130700,13543886130,6310,6310,6310,6310,501
20240826,130600,13540724820,6310,6320,6320,6300,627
20240826,130500,13536773770,6300,6310,6310,6300,1500
20240826,130400,13527321280,6320,6310,6320,6310,201
20240826,130300,13526051560,6310,6320,6320,6310,971
20240826,130200,13519922960,6320,6320,6320,6320,1147
20240826,130100,13512673920,6330,6330,6330,6320,1666
20240826,130000,13502128700,6330,6320,6330,6320,789
20240826,125900,13497140360,6320,6320,6320,6310,7386
20240826,125800,13450460860,6310,6310,6320,6310,581
20240826,125700,13446789850,6310,6310,6320,6300,4859
20240826,125600,13416128120,6310,6310,6310,6310,269
20240826,125500,13414430730,6300,6300,6310,6300,647
20240826,125400,13410352060,6300,6300,6300,6300,715
20240826,125300,13405847560,6300,6290,6300,6290,1005
20240826,125200,13399519940,6300,6290,6300,6290,2742
20240826,125100,13382270490,6300,6300,6300,6290,2211
20240826,125000,13368354190,6300,6290,6300,6290,4361
20240826,124900,13340923370,6290,6280,6290,6270,492
20240826,124800,13337834350,6280,6290,6290,6280,1191
20240826,124700,13330354640,6290,6290,6290,6280,611
20240826,124600,13326514280,6290,6280,6290,6280,248
20240826,124500,13324954970,6280,6280,6280,6270,1588
20240826,124400,13314996140,6280,6290,6290,6270,1365
20240826,124300,13306423940,6290,6300,6300,6280,2218
20240826,124200,13292492120,6290,6280,6300,6270,555
20240826,124100,13289004190,6300,6290,6300,6280,2830
20240826,124000,13271221640,6290,6290,6300,6290,1097
20240826,123900,13264321480,6300,6290,6300,6280,942
20240826,123800,13258396330,6290,6290,6290,6280,2742
20240826,123700,13241176090,6290,6310,6310,6290,3540
20240826,123600,13218895140,6310,6300,6310,6300,436
20240826,123500,13216144420,6310,6300,6310,6300,633
20240826,123400,13212151190,6310,6310,6310,6310,82
20240826,123300,13211633770,6310,6310,6310,6300,496
20240826,123200,13208504020,6310,6310,6310,6300,1245
20240826,123100,13200659070,6310,6290,6310,6290,3326
20240826,123000,13179695710,6290,6290,6300,6290,2401
20240826,122900,13164592870,6300,6300,6310,6290,856
20240826,122800,13159199970,6300,6310,6320,6290,5150
20240826,122700,13126725990,6320,6320,6320,6300,4042
20240826,122600,13101223170,6330,6320,6330,6310,1264
20240826,122500,13093234400,6320,6310,6320,6300,626
20240826,122400,13089284500,6320,6300,6320,6300,2456
20240826,122300,13073788620,6300,6310,6310,6300,2927
20240826,122200,13055346870,6310,6310,6320,6300,812
20240826,122100,13050223180,6310,6310,6310,6300,1716
20240826,122000,13039407900,6300,6330,6330,6300,3744
20240826,121900,13015758370,6330,6330,6330,6310,1541
20240826,121800,13006022160,6330,6320,6330,6320,102
20240826,121700,13005377000,6320,6330,6340,6320,8130
20240826,121600,12953835700,6340,6330,6340,6310,1422
20240826,121500,12944834450,6300,6290,6300,6280,26406
20240826,121400,12778546870,6290,6290,6300,6290,2148
20240826,121300,12765027580,6290,6300,6300,6290,5093
20240826,121200,12732991600,6300,6290,6300,6290,849
20240826,121100,12727650390,6290,6290,6300,6290,947
20240826,121000,12721686940,6290,6290,6290,6290,1779
20240826,120900,12710497030,6300,6290,6300,6290,2597
20240826,120800,12694161860,6290,6290,6300,6290,12743
20240826,120700,12613972840,6300,6300,6300,6290,6887
20240826,120600,12570584750,6300,6300,6300,6290,9082
20240826,120500,12513379840,6300,6330,6330,6290,66891
20240826,120400,12091896460,6320,6350,6350,6320,3290
20240826,120300,12071042510,6350,6360,6360,6350,445
20240826,120200,12068213910,6350,6350,6360,6350,913
20240826,120100,12062416330,6360,6360,6360,6340,2550
20240826,120000,12046223280,6360,6320,6360,6320,22351
20240826,115900,11904350690,6320,6330,6330,6320,253
20240826,115800,11902749510,6330,6320,6330,6320,1069
20240826,115700,11895991390,6320,6320,6320,6320,272
20240826,115600,11894272350,6320,6340,6340,6320,825
20240826,115500,11889056280,6320,6320,6340,6320,809
20240826,115400,11883932770,6320,6340,6340,6320,55
20240826,115300,11883585080,6340,6340,6340,6320,849
20240826,115200,11878213140,6340,6340,6340,6310,5448
20240826,115100,11843749990,6330,6340,6340,6330,109
20240826,115000,11843059420,6340,6340,6350,6340,1992
20240826,114900,11830430130,6340,6350,6350,6340,435
20240826,114800,11827671610,6350,6340,6350,6330,3817
20240826,114700,11803449820,6340,6330,6340,6330,10602
20240826,114600,11736269750,6330,6340,6340,6330,1088
20240826,114500,11729382440,6340,6330,6340,6330,778
20240826,114400,11724453030,6320,6330,6330,6320,109
20240826,114300,11723763550,6310,6330,6330,6310,4890
20240826,114200,11692857050,6330,6320,6330,6320,5340
20240826,114100,11659108100,6310,6300,6320,6300,403
20240826,114000,11656568660,6320,6320,6320,6290,1419
20240826,113900,11647628720,6320,6320,6320,6300,3623
20240826,113800,11624757970,6320,6310,6320,6310,1830
20240826,113700,11613210150,6310,6290,6310,6280,4569
20240826,113600,11584466600,6290,6290,6290,6280,2417
20240826,113500,11569270060,6300,6310,6320,6290,1689
20240826,113400,11558632220,6320,6290,6320,6290,10343
20240826,113300,11493468410,6300,6280,6300,6280,2065
20240826,113200,11480491010,6280,6290,6300,6280,6309
20240826,113100,11440847560,6300,6310,6310,6300,13109
20240826,113000,11358145050,6310,6310,6310,6280,19615
20240826,112900,11234887780,6300,6310,6310,6300,1032
20240826,112800,11228377250,6310,6320,6320,6310,1302
20240826,112700,11220156060,6320,6300,6320,6300,2231
20240826,112600,11206068620,6320,6330,6330,6290,6216
20240826,112500,11166921740,6300,6330,6330,6300,4918
20240826,112400,11135884900,6310,6330,6330,6300,17782
20240826,112300,11023652420,6340,6330,6340,6320,1730
20240826,112200,11012700390,6330,6340,6360,6330,3809
20240826,112100,10988559270,6360,6360,6370,6350,1684
20240826,112000,10977860630,6360,6370,6380,6360,3949
20240826,111900,10952734300,6380,6360,6380,6360,3617
20240826,111800,10929695010,6370,6370,6370,6360,3099
20240826,111700,10909966500,6370,6360,6370,6360,290
20240826,111600,10908119210,6370,6360,6370,6360,944
20240826,111500,10902108940,6360,6350,6370,6350,3421
20240826,111400,10880351390,6360,6360,6360,6360,1744
20240826,111300,10869259550,6360,6370,6370,6350,3335
20240826,111200,10848076030,6360,6360,6370,6350,1160
20240826,111100,10840699270,6360,6350,6370,6350,2007
20240826,111000,10827933650,6360,6350,6360,6350,136
20240826,110900,10827069610,6350,6360,6360,6350,2751
20240826,110800,10809600540,6350,6340,6370,6340,5056
20240826,110700,10777444760,6360,6340,6360,6340,756
20240826,110600,10772647200,6350,6340,6360,6330,6766
20240826,110500,10729784400,6360,6350,6360,6340,192
20240826,110400,10728565350,6350,6350,6360,6330,5273
20240826,110300,10695131260,6360,6340,6360,6330,4698
20240826,110200,10665361020,6350,6350,6350,6350,2157
20240826,110100,10651664070,6360,6370,6380,6360,2384
20240826,110000,10636493370,6370,6360,6370,6360,1829
20240826,105900,10624846400,6360,6360,6370,6360,1321
20240826,105800,10616434690,6360,6360,6370,6360,968
20240826,105700,10610277750,6370,6370,6370,6360,2471
20240826,105600,10594558160,6380,6360,6380,6360,5387
20240826,105500,10560253560,6360,6340,6370,6340,2709
20240826,105400,10543036040,6350,6350,6350,6340,937
20240826,105300,10537094360,6350,6340,6350,6340,4141
20240826,105200,10510823640,6340,6340,6340,6330,1704
20240826,105100,10500030480,6340,6340,6340,6330,1245
20240826,105000,10492137850,6340,6340,6350,6330,8758
20240826,104900,10436689090,6350,6340,6350,6330,382
20240826,104800,10434264550,6340,6340,6350,6330,2076
20240826,104700,10421102720,6340,6340,6340,6340,8456
20240826,104600,10367491680,6340,6340,6350,6330,3887
20240826,104500,10342841770,6340,6300,6350,6300,13127
20240826,104400,10259892020,6300,6300,6310,6280,1391
20240826,104300,10251129240,6300,6280,6300,6280,2274
20240826,104200,10236836310,6280,6290,6290,6280,2939
20240826,104100,10218377340,6280,6280,6290,6280,1150
20240826,104000,10211152260,6290,6270,6290,6270,5817
20240826,103900,10174657040,6280,6260,6280,6260,1560
20240826,103800,10164874370,6260,6260,6280,6260,5345
20240826,103700,10131392700,6260,6290,6290,6260,13005
20240826,103600,10049803770,6300,6310,6310,6300,2256
20240826,103500,10035581910,6310,6310,6310,6300,577
20240826,103400,10031942590,6310,6300,6310,6300,1682
20240826,103300,10021341350,6300,6290,6310,6280,2799
20240826,103200,10003713760,6290,6300,6300,6290,1698
20240826,103100,9993032800,6290,6300,6310,6290,1385
20240826,103000,9984307230,6310,6300,6310,6300,1458
20240826,102900,9975113850,6310,6290,6310,6290,431
20240826,102800,9972401850,6290,6310,6310,6290,61
20240826,102700,9972017120,6300,6290,6320,6290,566
20240826,102600,9968451720,6280,6290,6320,6280,5226
20240826,102500,9935584500,6280,6280,6300,6280,3400
20240826,102400,9914219500,6280,6310,6310,6280,3163
20240826,102300,9894314190,6330,6330,6330,6320,2197
20240826,102200,9880408850,6330,6320,6330,6290,14225
20240826,102100,9790692930,6330,6340,6340,6320,5356
20240826,102000,9756774550,6340,6360,6360,6330,8527
20240826,101900,9702663910,6360,6350,6360,6350,869
20240826,101800,9697140840,6360,6360,6370,6350,6562
20240826,101700,9655408560,6370,6360,6370,6360,3896
20240826,101600,9630608610,6360,6360,6370,6360,1357
20240826,101500,9621977890,6360,6370,6370,6340,3593
20240826,101400,9599146650,6370,6380,6380,6360,1307
20240826,101300,9590821050,6380,6350,6390,6350,16510
20240826,101200,9485727690,6340,6350,6360,6340,7388
20240826,101100,9438829120,6360,6360,6360,6350,4319
20240826,101000,9411369200,6360,6350,6360,6350,3841
20240826,100900,9386952500,6350,6340,6350,6340,3265
20240826,100800,9366228390,6340,6340,6350,6340,4241
20240826,100700,9339333600,6350,6320,6350,6320,10070
20240826,100600,9275511740,6300,6320,6320,6300,3113
20240826,100500,9255870670,6320,6280,6320,6280,9120
20240826,100400,9198446700,6290,6280,6290,6270,6817
20240826,100300,9155652950,6280,6280,6290,6270,7853
20240826,100200,9106400630,6280,6280,6320,6280,3888
20240826,100100,9081959430,6280,6290,6290,6280,566
20240826,100000,9078402800,6290,6310,6310,6280,13119
20240826,095900,8995911940,6320,6330,6340,6320,4262
20240826,095800,8968959960,6330,6320,6340,6310,2270
20240826,095700,8954594730,6320,6330,6340,6320,2200
20240826,095600,8940680230,6330,6320,6330,6310,3115
20240826,095500,8920997800,6330,6300,6330,6300,1359
20240826,095400,8912431720,6300,6300,6310,6290,4009
20240826,095300,8887186970,6300,6310,6310,6300,6116
20240826,095200,8848642470,6310,6320,6330,6310,4234
20240826,095100,8821893670,6330,6340,6340,6320,5320
20240826,095000,8788216410,6340,6330,6340,6320,2305
20240826,094900,8773630540,6320,6300,6320,6300,8607
20240826,094800,8719279880,6300,6330,6330,6300,12126
20240826,094700,8642786750,6320,6310,6330,6310,2093
20240826,094600,8629563100,6320,6320,6330,6310,7336
20240826,094500,8583255330,6320,6340,6350,6310,3887
20240826,094400,8558666070,6350,6360,6360,6340,1589
20240826,094300,8548582220,6350,6350,6360,6340,5411
20240826,094200,8514224020,6340,6340,6350,6340,4927
20240826,094100,8482985240,6340,6340,6350,6330,1409
20240826,094000,8474053100,6350,6330,6360,6320,28604
20240826,093900,8292770630,6330,6330,6340,6300,9343
20240826,093800,8233751920,6330,6320,6330,6310,6732
20240826,093700,8191192430,6320,6310,6320,6290,5964
20240826,093600,8153605780,6300,6290,6310,6290,11185
20240826,093500,8083176850,6290,6270,6290,6270,9699
20240826,093400,8022300820,6270,6290,6290,6270,8616
20240826,093300,7968229370,6300,6310,6320,6270,6931
20240826,093200,7924586200,6320,6310,6320,6310,4819
20240826,093100,7894135820,6300,6310,6310,6290,7834
20240826,093000,7844793990,6300,6260,6310,6250,18057
20240826,092900,7731492180,6260,6290,6290,6260,21989
20240826,092800,7593601780,6290,6320,6320,6280,12246
20240826,092700,7516617320,6290,6320,6320,6280,14842
20240826,092600,7423093080,6320,6340,6340,6320,13448
20240826,092500,7338016240,6340,6300,6340,6300,21843
20240826,092400,7199862210,6300,6270,6320,6260,19820
20240826,092300,7075247120,6270,6250,6280,6220,80322
20240826,092200,6573596090,6260,6320,6330,6250,66147
20240826,092100,6158038530,6310,6310,6320,6300,9914
20240826,092000,6095506510,6300,6320,6330,6300,11959
20240826,091900,6019943820,6320,6320,6330,6310,9382
20240826,091800,5960667180,6320,6310,6330,6300,13829
20240826,091700,5873419000,6330,6320,6350,6300,9492
20240826,091600,5813495370,6330,6360,6360,6300,15391
20240826,091500,5716302950,6360,6310,6370,6290,27711
20240826,091400,5541206990,6310,6320,6330,6290,51408
20240826,091300,5216851650,6320,6360,6360,6320,35673
20240826,091200,4990920930,6380,6410,6430,6360,33954
20240826,091100,4774055990,6400,6380,6440,6370,33342
20240826,091000,4560644310,6380,6380,6400,6360,20671
20240826,090900,4428832020,6400,6390,6400,6380,17609
20240826,090800,4316247190,6390,6350,6400,6340,21100
20240826,090700,4181891710,6350,6330,6360,6310,41813
20240826,090600,3917250210,6330,6390,6390,6330,31162
20240826,090500,3719473460,6390,6400,6410,6360,23068
20240826,090400,3572143560,6400,6310,6430,6300,56319
20240826,090300,3214624560,6300,6440,6440,6280,160186
20240826,090200,2195950140,6440,6420,6500,6410,32222
20240826,090100,1988006920,6420,6430,6440,6380,67721
20240826,090000,1554086940,6430,6500,6590,6340,240314