KissMeData/024090/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,190700,82430140,12330,12330,12330,12330,294
20240826,190600,82430140,12330,12330,12330,12330,0
20240826,190500,82430140,12330,12330,12330,12330,0
20240826,190400,82430140,12330,12330,12330,12330,0
20240826,190300,82430140,12330,12330,12330,12330,0
20240826,190200,82430140,12330,12330,12330,12330,0
20240826,190100,82430140,12330,12330,12330,12330,0
20240826,190000,82430140,12330,12330,12330,12330,0
20240826,185900,82430140,12330,12330,12330,12330,0
20240826,185800,82430140,12330,12330,12330,12330,0
20240826,185700,82430140,12330,12330,12330,12330,0
20240826,185600,82430140,12330,12330,12330,12330,0
20240826,185500,82430140,12330,12330,12330,12330,0
20240826,185400,82430140,12330,12330,12330,12330,0
20240826,185300,82430140,12330,12330,12330,12330,0
20240826,185200,82430140,12330,12330,12330,12330,0
20240826,185100,82430140,12330,12330,12330,12330,0
20240826,185000,82430140,12330,12330,12330,12330,0
20240826,184900,82430140,12330,12330,12330,12330,0
20240826,184800,82430140,12330,12330,12330,12330,0
20240826,184700,82430140,12330,12330,12330,12330,0
20240826,184600,82430140,12330,12330,12330,12330,0
20240826,184500,82430140,12330,12330,12330,12330,0
20240826,184400,82430140,12330,12330,12330,12330,0
20240826,184300,82430140,12330,12330,12330,12330,0
20240826,184200,82430140,12330,12330,12330,12330,0
20240826,184100,82430140,12330,12330,12330,12330,0
20240826,184000,82430140,12330,12330,12330,12330,0
20240826,183900,82430140,12330,12330,12330,12330,0
20240826,183800,82430140,12330,12330,12330,12330,0
20240826,183700,82430140,12330,12330,12330,12330,294
20240826,183600,82430140,12330,12330,12330,12330,0
20240826,183500,82430140,12330,12330,12330,12330,0
20240826,183400,82430140,12330,12330,12330,12330,0
20240826,183300,82430140,12330,12330,12330,12330,0
20240826,183200,82430140,12330,12330,12330,12330,0
20240826,183100,82430140,12330,12330,12330,12330,0
20240826,183000,82430140,12330,12330,12330,12330,0
20240826,182900,82430140,12330,12330,12330,12330,0
20240826,182800,82430140,12330,12330,12330,12330,0
20240826,182700,82430140,12330,12330,12330,12330,0
20240826,182600,82430140,12330,12330,12330,12330,0
20240826,182500,82430140,12330,12330,12330,12330,0
20240826,182400,82430140,12330,12330,12330,12330,0
20240826,182300,82430140,12330,12330,12330,12330,0
20240826,182200,82430140,12330,12330,12330,12330,0
20240826,182100,82430140,12330,12330,12330,12330,0
20240826,182000,82430140,12330,12330,12330,12330,0
20240826,181900,82430140,12330,12330,12330,12330,0
20240826,181800,82430140,12330,12330,12330,12330,0
20240826,181700,82430140,12330,12330,12330,12330,0
20240826,181600,82430140,12330,12330,12330,12330,0
20240826,181500,82430140,12330,12330,12330,12330,0
20240826,181400,82430140,12330,12330,12330,12330,0
20240826,181300,82430140,12330,12330,12330,12330,0
20240826,181200,82430140,12330,12330,12330,12330,0
20240826,181100,82430140,12330,12330,12330,12330,0
20240826,181000,82430140,12330,12330,12330,12330,0
20240826,180900,82430140,12330,12330,12330,12330,0
20240826,180800,82430140,12330,12330,12330,12330,0
20240826,180700,82430140,12330,12330,12330,12330,294
20240826,180600,82430140,12330,12330,12330,12330,0
20240826,180500,82430140,12330,12330,12330,12330,0
20240826,180400,82430140,12330,12330,12330,12330,0
20240826,180300,82430140,12330,12330,12330,12330,0
20240826,180200,82430140,12330,12330,12330,12330,0
20240826,180100,82430140,12330,12330,12330,12330,0
20240826,180000,82430140,12330,12330,12330,12330,0
20240826,175900,82430140,12330,12330,12330,12330,0
20240826,175800,82430140,12330,12330,12330,12330,0
20240826,175700,82430140,12330,12330,12330,12330,0
20240826,175600,82430140,12330,12330,12330,12330,0
20240826,175500,82430140,12330,12330,12330,12330,0
20240826,175400,82430140,12330,12330,12330,12330,0
20240826,175300,82430140,12330,12330,12330,12330,0
20240826,175200,82430140,12330,12330,12330,12330,0
20240826,175100,82430140,12330,12330,12330,12330,0
20240826,175000,82430140,12330,12330,12330,12330,0
20240826,174900,82430140,12330,12330,12330,12330,0
20240826,174800,82430140,12330,12330,12330,12330,0
20240826,174700,82430140,12330,12330,12330,12330,0
20240826,174600,82430140,12330,12330,12330,12330,0
20240826,174500,82430140,12330,12330,12330,12330,0
20240826,174400,82430140,12330,12330,12330,12330,0
20240826,174300,82430140,12330,12330,12330,12330,0
20240826,174200,82430140,12330,12330,12330,12330,0
20240826,174100,82430140,12330,12330,12330,12330,0
20240826,174000,82430140,12330,12330,12330,12330,0
20240826,173900,82430140,12330,12330,12330,12330,0
20240826,173800,82430140,12330,12330,12330,12330,0
20240826,173700,82430140,12330,12330,12330,12330,294
20240826,173600,82430140,12330,12330,12330,12330,0
20240826,173500,82430140,12330,12330,12330,12330,0
20240826,173400,82430140,12330,12330,12330,12330,0
20240826,173300,82430140,12330,12330,12330,12330,0
20240826,173200,82430140,12330,12330,12330,12330,0
20240826,173100,82430140,12330,12330,12330,12330,0
20240826,173000,82430140,12330,12330,12330,12330,0
20240826,172900,82430140,12330,12330,12330,12330,0
20240826,172800,82430140,12330,12330,12330,12330,0
20240826,172700,82430140,12330,12330,12330,12330,0
20240826,172600,82430140,12330,12330,12330,12330,0
20240826,172500,82430140,12330,12330,12330,12330,0
20240826,172400,82430140,12330,12330,12330,12330,0
20240826,172300,82430140,12330,12330,12330,12330,0
20240826,172200,82430140,12330,12330,12330,12330,0
20240826,172100,82430140,12330,12330,12330,12330,0
20240826,172000,82430140,12330,12330,12330,12330,0
20240826,171900,82430140,12330,12330,12330,12330,0
20240826,171800,82430140,12330,12330,12330,12330,0
20240826,171700,82430140,12330,12330,12330,12330,0
20240826,171600,82430140,12330,12330,12330,12330,0
20240826,171500,82430140,12330,12330,12330,12330,0
20240826,171400,82430140,12330,12330,12330,12330,0
20240826,171300,82430140,12330,12330,12330,12330,0
20240826,171200,82430140,12330,12330,12330,12330,0
20240826,171100,82430140,12330,12330,12330,12330,0
20240826,171000,82430140,12330,12330,12330,12330,0
20240826,170900,82430140,12330,12330,12330,12330,0
20240826,170800,82430140,12330,12330,12330,12330,0
20240826,170700,82430140,12330,12330,12330,12330,294
20240826,170600,82430140,12330,12330,12330,12330,0
20240826,170500,82430140,12330,12330,12330,12330,0
20240826,170400,82430140,12330,12330,12330,12330,0
20240826,170300,82430140,12330,12330,12330,12330,0
20240826,170200,82430140,12330,12330,12330,12330,0
20240826,170100,82430140,12330,12330,12330,12330,0
20240826,170000,82430140,12330,12330,12330,12330,0
20240826,165900,82430140,12330,12330,12330,12330,0
20240826,165800,82430140,12330,12330,12330,12330,0
20240826,165700,82430140,12330,12330,12330,12330,0
20240826,165600,82430140,12330,12330,12330,12330,0
20240826,165500,82430140,12330,12330,12330,12330,0
20240826,165400,82430140,12330,12330,12330,12330,0
20240826,165300,82430140,12330,12330,12330,12330,0
20240826,165200,82430140,12330,12330,12330,12330,0
20240826,165100,82430140,12330,12330,12330,12330,0
20240826,165000,82430140,12330,12330,12330,12330,0
20240826,164900,82430140,12330,12330,12330,12330,0
20240826,164800,82430140,12330,12330,12330,12330,0
20240826,164700,82430140,12330,12330,12330,12330,0
20240826,164600,82430140,12330,12330,12330,12330,0
20240826,164500,82430140,12330,12330,12330,12330,0
20240826,164400,82430140,12330,12330,12330,12330,0
20240826,164300,82430140,12330,12330,12330,12330,0
20240826,164200,82430140,12330,12330,12330,12330,0
20240826,164100,82430140,12330,12330,12330,12330,0
20240826,164000,82430140,12330,12330,12330,12330,0
20240826,163900,82430140,12330,12330,12330,12330,0
20240826,163800,82430140,12330,12330,12330,12330,0
20240826,163700,82430140,12330,12330,12330,12330,294
20240826,163600,82430140,12330,12330,12330,12330,0
20240826,163500,82430140,12330,12330,12330,12330,0
20240826,163400,82430140,12330,12330,12330,12330,0
20240826,163300,82430140,12330,12330,12330,12330,0
20240826,163200,82430140,12330,12330,12330,12330,0
20240826,163100,82430140,12330,12330,12330,12330,0
20240826,163000,82430140,12330,12330,12330,12330,0
20240826,162900,82430140,12330,12330,12330,12330,0
20240826,162800,82430140,12330,12330,12330,12330,0
20240826,162700,82430140,12330,12330,12330,12330,0
20240826,162600,82430140,12330,12330,12330,12330,0
20240826,162500,82430140,12330,12330,12330,12330,0
20240826,162400,82430140,12330,12330,12330,12330,0
20240826,162300,82430140,12330,12330,12330,12330,0
20240826,162200,82430140,12330,12330,12330,12330,0
20240826,162100,82430140,12330,12330,12330,12330,0
20240826,162000,82430140,12330,12330,12330,12330,0
20240826,161900,82430140,12330,12330,12330,12330,0
20240826,161800,82430140,12330,12330,12330,12330,0
20240826,161700,82430140,12330,12330,12330,12330,0
20240826,161600,82430140,12330,12330,12330,12330,0
20240826,161500,82430140,12330,12330,12330,12330,0
20240826,161400,82430140,12330,12330,12330,12330,0
20240826,161300,82430140,12330,12330,12330,12330,0
20240826,161200,82430140,12330,12330,12330,12330,0
20240826,161100,82430140,12330,12330,12330,12330,0
20240826,161000,82430140,12330,12330,12330,12330,0
20240826,160900,82430140,12330,12330,12330,12330,0
20240826,160800,82430140,12330,12330,12330,12330,0
20240826,160700,82430140,12330,12330,12330,12330,294
20240826,160600,82430140,12330,12330,12330,12330,0
20240826,160500,82430140,12330,12330,12330,12330,0
20240826,160400,82430140,12330,12330,12330,12330,0
20240826,160300,82430140,12330,12330,12330,12330,0
20240826,160200,82430140,12330,12330,12330,12330,0
20240826,160100,82430140,12330,12330,12330,12330,0
20240826,160000,82430140,12330,12330,12330,12330,0
20240826,155900,82430140,12330,12330,12330,12330,0
20240826,155800,82430140,12330,12330,12330,12330,0
20240826,155700,82430140,12330,12330,12330,12330,0
20240826,155600,82430140,12330,12330,12330,12330,0
20240826,155500,82430140,12330,12330,12330,12330,0
20240826,155400,82430140,12330,12330,12330,12330,0
20240826,155300,82430140,12330,12330,12330,12330,0
20240826,155200,82430140,12330,12330,12330,12330,0
20240826,155100,82430140,12330,12330,12330,12330,0
20240826,155000,82430140,12330,12330,12330,12330,0
20240826,154900,82430140,12330,12330,12330,12330,0
20240826,154800,82430140,12330,12330,12330,12330,0
20240826,154700,82430140,12330,12330,12330,12330,0
20240826,154600,82430140,12330,12330,12330,12330,0
20240826,154500,82430140,12330,12330,12330,12330,0
20240826,154400,82430140,12330,12330,12330,12330,0
20240826,154300,82430140,12330,12330,12330,12330,0
20240826,154200,82430140,12330,12330,12330,12330,0
20240826,154100,82430140,12330,12330,12330,12330,0
20240826,154000,82430140,12330,12330,12330,12330,0
20240826,153900,82430140,12330,12330,12330,12330,0
20240826,153800,82430140,12330,12330,12330,12330,0
20240826,153700,82430140,12330,12330,12330,12330,294
20240826,153600,82430140,12330,12330,12330,12330,0
20240826,153500,82430140,12330,12330,12330,12330,0
20240826,153400,82430140,12330,12330,12330,12330,0
20240826,153300,82430140,12330,12330,12330,12330,0
20240826,153200,82430140,12330,12330,12330,12330,0
20240826,153100,82430140,12330,12330,12330,12330,0
20240826,153000,82430140,12330,12330,12330,12330,294
20240826,152900,78805120,12410,12410,12410,12410,0
20240826,152800,78805120,12410,12410,12410,12410,0
20240826,152700,78805120,12410,12410,12410,12410,0
20240826,152600,78805120,12410,12410,12410,12410,0
20240826,152500,78805120,12410,12410,12410,12410,0
20240826,152400,78805120,12410,12410,12410,12410,0
20240826,152300,78805120,12410,12410,12410,12410,0
20240826,152200,78805120,12410,12410,12410,12410,0
20240826,152100,78805120,12410,12410,12410,12410,0
20240826,152000,78805120,12410,12410,12410,12410,0
20240826,151900,78805120,12410,12410,12410,12410,10
20240826,151800,78681020,12410,12410,12410,12410,162
20240826,151700,76670600,12440,12440,12440,12440,11
20240826,151600,76533760,12440,12440,12440,12440,0
20240826,151500,76533760,12440,12440,12440,12440,0
20240826,151400,76533760,12440,12440,12440,12440,0
20240826,151300,76533760,12440,12440,12440,12440,0
20240826,151200,76533760,12440,12440,12440,12440,1
20240826,151100,76521320,12450,12450,12450,12450,0
20240826,151000,76521320,12450,12450,12450,12450,0
20240826,150900,76521320,12450,12450,12450,12450,5
20240826,150800,76459070,12410,12410,12410,12410,0
20240826,150700,76459070,12410,12410,12410,12410,0
20240826,150600,76459070,12410,12410,12410,12410,0
20240826,150500,76459070,12410,12450,12450,12410,201
20240826,150400,73964460,12450,12450,12450,12450,1
20240826,150300,73952010,12450,12450,12450,12450,9
20240826,150200,73839960,12450,12450,12450,12450,0
20240826,150100,73839960,12450,12450,12450,12450,2
20240826,150000,73815060,12450,12450,12450,12450,0
20240826,145900,73815060,12450,12450,12450,12450,0
20240826,145800,73815060,12450,12450,12450,12450,1
20240826,145700,73802610,12450,12450,12450,12450,0
20240826,145600,73802610,12450,12450,12450,12450,0
20240826,145500,73802610,12450,12450,12450,12450,0
20240826,145400,73802610,12450,12450,12450,12450,0
20240826,145300,73802610,12450,12450,12450,12450,0
20240826,145200,73802610,12450,12450,12450,12450,0
20240826,145100,73802610,12450,12450,12450,12450,0
20240826,145000,73802610,12450,12450,12450,12450,0
20240826,144900,73802610,12450,12450,12450,12450,0
20240826,144800,73802610,12450,12450,12450,12450,0
20240826,144700,73802610,12450,12450,12450,12450,0
20240826,144600,73802610,12450,12450,12450,12450,0
20240826,144500,73802610,12450,12450,12450,12450,0
20240826,144400,73802610,12450,12450,12450,12450,5
20240826,144300,73740360,12450,12450,12450,12450,0
20240826,144200,73740360,12450,12450,12450,12450,0
20240826,144100,73740360,12450,12450,12450,12450,0
20240826,144000,73740360,12450,12450,12450,12450,0
20240826,143900,73740360,12450,12450,12450,12450,0
20240826,143800,73740360,12450,12450,12450,12450,0
20240826,143700,73740360,12450,12450,12450,12450,0
20240826,143600,73740360,12450,12450,12450,12450,0
20240826,143500,73740360,12450,12450,12450,12450,0
20240826,143400,73740360,12450,12450,12450,12450,0
20240826,143300,73740360,12450,12450,12450,12450,0
20240826,143200,73740360,12450,12450,12450,12450,0
20240826,143100,73740360,12450,12450,12450,12450,0
20240826,143000,73740360,12450,12450,12450,12450,0
20240826,142900,73740360,12450,12450,12450,12450,0
20240826,142800,73740360,12450,12450,12450,12450,0
20240826,142700,73740360,12450,12450,12450,12450,0
20240826,142600,73740360,12450,12450,12450,12450,0
20240826,142500,73740360,12450,12450,12450,12450,0
20240826,142400,73740360,12450,12450,12450,12450,0
20240826,142300,73740360,12450,12450,12450,12450,0
20240826,142200,73740360,12450,12450,12450,12450,0
20240826,142100,73740360,12450,12450,12450,12450,0
20240826,142000,73740360,12450,12450,12450,12450,0
20240826,141900,73740360,12450,12450,12450,12450,0
20240826,141800,73740360,12450,12450,12450,12450,0
20240826,141700,73740360,12450,12450,12450,12450,0
20240826,141600,73740360,12450,12450,12450,12450,0
20240826,141500,73740360,12450,12450,12450,12450,0
20240826,141400,73740360,12450,12450,12450,12450,0
20240826,141300,73740360,12450,12450,12450,12450,0
20240826,141200,73740360,12450,12450,12450,12450,0
20240826,141100,73740360,12450,12450,12450,12450,0
20240826,141000,73740360,12450,12450,12450,12450,3
20240826,140900,73703010,12450,12450,12450,12450,40
20240826,140800,73205010,12450,12450,12450,12450,0
20240826,140700,73205010,12450,12450,12450,12450,7
20240826,140600,73117860,12450,12450,12450,12450,0
20240826,140500,73117860,12450,12450,12450,12450,0
20240826,140400,73117860,12450,12450,12450,12450,0
20240826,140300,73117860,12450,12450,12450,12450,0
20240826,140200,73117860,12450,12450,12450,12450,0
20240826,140100,73117860,12450,12450,12450,12450,0
20240826,140000,73117860,12450,12450,12450,12450,0
20240826,135900,73117860,12450,12450,12450,12450,0
20240826,135800,73117860,12450,12450,12450,12450,0
20240826,135700,73117860,12450,12450,12450,12450,0
20240826,135600,73117860,12450,12450,12450,12450,0
20240826,135500,73117860,12450,12450,12450,12450,0
20240826,135400,73117860,12450,12450,12450,12450,0
20240826,135300,73117860,12450,12490,12490,12450,463
20240826,135200,67337470,12490,12490,12490,12490,0
20240826,135100,67337470,12490,12490,12490,12490,1
20240826,135000,67324980,12490,12490,12490,12490,0
20240826,134900,67324980,12490,12490,12490,12490,62
20240826,134800,66550600,12450,12450,12450,12450,0
20240826,134700,66550600,12450,12450,12450,12450,0
20240826,134600,66550600,12450,12450,12450,12450,0
20240826,134500,66550600,12450,12450,12450,12450,0
20240826,134400,66550600,12450,12450,12450,12450,0
20240826,134300,66550600,12450,12450,12450,12450,0
20240826,134200,66550600,12450,12450,12450,12450,0
20240826,134100,66550600,12450,12450,12450,12450,0
20240826,134000,66550600,12450,12450,12450,12450,0
20240826,133900,66550600,12450,12450,12450,12450,0
20240826,133800,66550600,12450,12450,12450,12450,0
20240826,133700,66550600,12450,12450,12450,12450,0
20240826,133600,66550600,12450,12450,12450,12450,0
20240826,133500,66550600,12450,12450,12450,12450,2
20240826,133400,66525700,12450,12450,12450,12450,0
20240826,133300,66525700,12450,12450,12450,12450,0
20240826,133200,66525700,12450,12450,12450,12450,0
20240826,133100,66525700,12450,12450,12450,12450,0
20240826,133000,66525700,12450,12450,12450,12450,0
20240826,132900,66525700,12450,12450,12450,12450,0
20240826,132800,66525700,12450,12450,12450,12450,0
20240826,132700,66525700,12450,12450,12450,12450,0
20240826,132600,66525700,12450,12450,12450,12450,0
20240826,132500,66525700,12450,12450,12450,12450,0
20240826,132400,66525700,12450,12450,12450,12450,0
20240826,132300,66525700,12450,12450,12450,12450,0
20240826,132200,66525700,12450,12450,12450,12450,0
20240826,132100,66525700,12450,12450,12450,12450,0
20240826,132000,66525700,12450,12450,12450,12450,0
20240826,131900,66525700,12450,12450,12450,12450,0
20240826,131800,66525700,12450,12450,12450,12450,0
20240826,131700,66525700,12450,12450,12450,12450,0
20240826,131600,66525700,12450,12450,12450,12450,0
20240826,131500,66525700,12450,12450,12450,12450,0
20240826,131400,66525700,12450,12450,12450,12450,0
20240826,131300,66525700,12450,12450,12450,12450,0
20240826,131200,66525700,12450,12450,12450,12450,0
20240826,131100,66525700,12450,12450,12450,12450,0
20240826,131000,66525700,12450,12450,12450,12450,0
20240826,130900,66525700,12450,12450,12450,12450,0
20240826,130800,66525700,12450,12450,12450,12450,0
20240826,130700,66525700,12450,12450,12450,12450,0
20240826,130600,66525700,12450,12450,12450,12450,0
20240826,130500,66525700,12450,12450,12450,12450,0
20240826,130400,66525700,12450,12450,12450,12450,0
20240826,130300,66525700,12450,12450,12450,12450,0
20240826,130200,66525700,12450,12450,12450,12450,0
20240826,130100,66525700,12450,12450,12450,12450,0
20240826,130000,66525700,12450,12450,12450,12450,0
20240826,125900,66525700,12450,12450,12450,12450,0
20240826,125800,66525700,12450,12450,12450,12450,0
20240826,125700,66525700,12450,12450,12450,12450,0
20240826,125600,66525700,12450,12450,12450,12450,0
20240826,125500,66525700,12450,12450,12450,12450,0
20240826,125400,66525700,12450,12450,12450,12450,0
20240826,125300,66525700,12450,12450,12450,12450,0
20240826,125200,66525700,12450,12450,12450,12450,0
20240826,125100,66525700,12450,12450,12450,12450,0
20240826,125000,66525700,12450,12450,12450,12450,0
20240826,124900,66525700,12450,12450,12450,12450,0
20240826,124800,66525700,12450,12450,12450,12450,0
20240826,124700,66525700,12450,12450,12450,12450,0
20240826,124600,66525700,12450,12450,12450,12450,0
20240826,124500,66525700,12450,12450,12450,12450,0
20240826,124400,66525700,12450,12450,12450,12450,0
20240826,124300,66525700,12450,12450,12450,12450,0
20240826,124200,66525700,12450,12450,12450,12450,0
20240826,124100,66525700,12450,12450,12450,12450,0
20240826,124000,66525700,12450,12450,12450,12450,0
20240826,123900,66525700,12450,12450,12450,12450,0
20240826,123800,66525700,12450,12450,12450,12450,0
20240826,123700,66525700,12450,12450,12450,12450,0
20240826,123600,66525700,12450,12450,12450,12450,0
20240826,123500,66525700,12450,12450,12450,12450,0
20240826,123400,66525700,12450,12450,12450,12450,0
20240826,123300,66525700,12450,12450,12450,12450,0
20240826,123200,66525700,12450,12450,12450,12450,0
20240826,123100,66525700,12450,12450,12450,12450,0
20240826,123000,66525700,12450,12450,12450,12450,0
20240826,122900,66525700,12450,12450,12450,12450,0
20240826,122800,66525700,12450,12460,12460,12450,288
20240826,122700,62939580,12460,12460,12460,12460,0
20240826,122600,62939580,12460,12460,12460,12460,0
20240826,122500,62939580,12460,12460,12460,12460,0
20240826,122400,62939580,12460,12460,12460,12460,0
20240826,122300,62939580,12460,12460,12460,12460,0
20240826,122200,62939580,12460,12460,12460,12460,0
20240826,122100,62939580,12460,12460,12460,12460,0
20240826,122000,62939580,12460,12460,12460,12460,0
20240826,121900,62939580,12460,12460,12460,12460,0
20240826,121800,62939580,12460,12460,12460,12460,0
20240826,121700,62939580,12460,12460,12460,12460,0
20240826,121600,62939580,12460,12460,12460,12460,0
20240826,121500,62939580,12460,12460,12460,12460,0
20240826,121400,62939580,12460,12460,12460,12460,0
20240826,121300,62939580,12460,12460,12460,12460,158
20240826,121200,60970900,12520,12520,12520,12520,2
20240826,121100,60945860,12490,12490,12490,12490,0
20240826,121000,60945860,12490,12490,12490,12490,0
20240826,120900,60945860,12490,12490,12490,12490,0
20240826,120800,60945860,12490,12490,12490,12490,0
20240826,120700,60945860,12490,12490,12490,12490,0
20240826,120600,60945860,12490,12490,12490,12490,0
20240826,120500,60945860,12490,12490,12490,12490,0
20240826,120400,60945860,12490,12490,12490,12490,0
20240826,120300,60945860,12490,12530,12530,12490,10
20240826,120200,60820780,12490,12490,12530,12490,16
20240826,120100,60620690,12460,12460,12460,12460,0
20240826,120000,60620690,12460,12490,12510,12460,33
20240826,115900,60209380,12490,12490,12490,12490,0
20240826,115800,60209380,12490,12490,12490,12490,1
20240826,115700,60196890,12490,12490,12490,12490,0
20240826,115600,60196890,12490,12560,12560,12490,4
20240826,115500,60146720,12480,12480,12480,12480,0
20240826,115400,60146720,12480,12480,12480,12480,0
20240826,115300,60146720,12480,12480,12480,12480,0
20240826,115200,60146720,12480,12480,12480,12480,0
20240826,115100,60146720,12480,12480,12480,12480,0
20240826,115000,60146720,12480,12480,12480,12480,0
20240826,114900,60146720,12480,12480,12480,12480,0
20240826,114800,60146720,12480,12480,12480,12480,0
20240826,114700,60146720,12480,12480,12480,12480,0
20240826,114600,60146720,12480,12480,12480,12480,0
20240826,114500,60146720,12480,12480,12480,12480,0
20240826,114400,60146720,12480,12480,12480,12480,0
20240826,114300,60146720,12480,12480,12480,12480,2
20240826,114200,60121760,12510,12510,12510,12510,0
20240826,114100,60121760,12510,12470,12570,12450,152
20240826,114000,58221720,12470,12500,12500,12470,15
20240826,113900,58034430,12470,12470,12470,12470,2
20240826,113800,58009490,12500,12490,12500,12460,300
20240826,113700,54264190,12490,12500,12520,12490,229
20240826,113600,51401980,12520,12500,12520,12500,6
20240826,113500,51326920,12520,12490,12520,12490,4
20240826,113400,51276870,12490,12490,12490,12490,0
20240826,113300,51276870,12490,12490,12490,12490,0
20240826,113200,51276870,12490,12490,12490,12490,0
20240826,113100,51276870,12490,12490,12510,12490,7
20240826,113000,51189380,12510,12490,12510,12490,3
20240826,112900,51151870,12490,12490,12490,12490,0
20240826,112800,51151870,12490,12490,12490,12490,0
20240826,112700,51151870,12490,12490,12490,12490,0
20240826,112600,51151870,12490,12490,12510,12490,12
20240826,112500,51001890,12510,12500,12510,12490,301
20240826,112400,47240960,12500,12500,12500,12500,0
20240826,112300,47240960,12500,12500,12500,12500,387
20240826,112200,42403460,12480,12480,12480,12480,0
20240826,112100,42403460,12480,12480,12480,12480,0
20240826,112000,42403460,12480,12480,12480,12480,0
20240826,111900,42403460,12480,12480,12480,12480,0
20240826,111800,42403460,12480,12480,12480,12480,1
20240826,111700,42390980,12500,12500,12500,12500,0
20240826,111600,42390980,12500,12500,12500,12500,0
20240826,111500,42390980,12500,12500,12500,12500,0
20240826,111400,42390980,12500,12500,12500,12500,0
20240826,111300,42390980,12500,12500,12500,12500,0
20240826,111200,42390980,12500,12500,12500,12500,0
20240826,111100,42390980,12500,12500,12500,12500,0
20240826,111000,42390980,12500,12500,12500,12500,0
20240826,110900,42390980,12500,12500,12500,12500,0
20240826,110800,42390980,12500,12500,12500,12500,0
20240826,110700,42390980,12500,12500,12500,12470,5
20240826,110600,42328510,12470,12500,12520,12470,11
20240826,110500,42191030,12480,12480,12480,12480,1
20240826,110400,42178550,12500,12500,12500,12500,0
20240826,110300,42178550,12500,12500,12500,12500,1
20240826,110200,42166050,12470,12500,12500,12470,6
20240826,110100,42091140,12470,12470,12470,12470,0
20240826,110000,42091140,12470,12470,12470,12470,0
20240826,105900,42091140,12470,12470,12470,12470,2
20240826,105800,42066200,12500,12500,12500,12500,0
20240826,105700,42066200,12500,12500,12500,12500,2
20240826,105600,42041200,12470,12470,12470,12470,0
20240826,105500,42041200,12470,12470,12470,12470,0
20240826,105400,42041200,12470,12470,12470,12470,0
20240826,105300,42041200,12470,12470,12470,12470,2
20240826,105200,42016260,12520,12520,12520,12520,2
20240826,105100,41991220,12470,12470,12470,12470,1
20240826,105000,41978750,12470,12470,12470,12470,0
20240826,104900,41978750,12470,12500,12500,12470,7
20240826,104800,41891370,12470,12450,12470,12450,56
20240826,104700,41194130,12470,12470,12470,12470,190
20240826,104600,38824830,12450,12450,12450,12450,0
20240826,104500,38824830,12450,12450,12450,12450,0
20240826,104400,38824830,12450,12450,12450,12450,0
20240826,104300,38824830,12450,12450,12450,12450,0
20240826,104200,38824830,12450,12460,12460,12450,40
20240826,104100,38326800,12470,12490,12490,12470,160
20240826,104000,36331570,12500,12500,12500,12500,0
20240826,103900,36331570,12500,12500,12500,12500,0
20240826,103800,36331570,12500,12500,12500,12500,0
20240826,103700,36331570,12500,12500,12500,12500,0
20240826,103600,36331570,12500,12500,12500,12500,0
20240826,103500,36331570,12500,12500,12500,12500,0
20240826,103400,36331570,12500,12490,12520,12490,18
20240826,103300,36106510,12510,12490,12510,12490,19
20240826,103200,35869020,12510,12490,12510,12490,25
20240826,103100,35556590,12500,12490,12500,12490,16
20240826,103000,35356670,12500,12480,12500,12480,15
20240826,102900,35169310,12480,12480,12480,12480,0
20240826,102800,35169310,12480,12480,12480,12480,0
20240826,102700,35169310,12480,12480,12480,12480,0
20240826,102600,35169310,12480,12480,12480,12480,8
20240826,102500,35069470,12480,12480,12480,12480,0
20240826,102400,35069470,12480,12480,12480,12480,0
20240826,102300,35069470,12480,12480,12480,12480,0
20240826,102200,35069470,12480,12480,12480,12480,0
20240826,102100,35069470,12480,12480,12480,12480,0
20240826,102000,35069470,12480,12480,12480,12480,0
20240826,101900,35069470,12480,12480,12480,12480,0
20240826,101800,35069470,12480,12480,12480,12480,0
20240826,101700,35069470,12480,12480,12480,12480,0
20240826,101600,35069470,12480,12480,12480,12480,0
20240826,101500,35069470,12480,12480,12480,12480,0
20240826,101400,35069470,12480,12480,12480,12480,0
20240826,101300,35069470,12480,12480,12480,12480,0
20240826,101200,35069470,12480,12480,12480,12480,0
20240826,101100,35069470,12480,12480,12480,12480,0
20240826,101000,35069470,12480,12480,12480,12480,0
20240826,100900,35069470,12480,12480,12480,12480,0
20240826,100800,35069470,12480,12480,12480,12480,1
20240826,100700,35056990,12470,12470,12470,12470,10
20240826,100600,34932290,12460,12460,12460,12460,0
20240826,100500,34932290,12460,12460,12460,12460,0
20240826,100400,34932290,12460,12460,12460,12460,0
20240826,100300,34932290,12460,12460,12460,12460,0
20240826,100200,34932290,12460,12460,12460,12460,0
20240826,100100,34932290,12460,12460,12460,12460,0
20240826,100000,34932290,12460,12460,12460,12460,19
20240826,095900,34695550,12430,12430,12430,12430,0
20240826,095800,34695550,12430,12430,12430,12430,0
20240826,095700,34695550,12430,12430,12430,12430,0
20240826,095600,34695550,12430,12430,12430,12430,0
20240826,095500,34695550,12430,12430,12430,12430,0
20240826,095400,34695550,12430,12430,12430,12430,0
20240826,095300,34695550,12430,12430,12430,12430,0
20240826,095200,34695550,12430,12430,12430,12430,0
20240826,095100,34695550,12430,12430,12430,12430,0
20240826,095000,34695550,12430,12430,12430,12430,0
20240826,094900,34695550,12430,12430,12430,12430,0
20240826,094800,34695550,12430,12430,12430,12430,0
20240826,094700,34695550,12430,12430,12430,12430,0
20240826,094600,34695550,12430,12430,12430,12430,0
20240826,094500,34695550,12430,12460,12460,12430,6
20240826,094400,34620880,12430,12430,12480,12400,70
20240826,094300,33748130,12460,12480,12480,12430,17
20240826,094200,33536130,12530,12350,12530,12330,293
20240826,094100,29914960,12290,12270,12310,12260,22
20240826,094000,29644860,12300,12480,12480,12200,599
20240826,093900,22307560,12450,12450,12450,12450,1
20240826,093800,22295110,12490,12490,12490,12490,0
20240826,093700,22295110,12490,12490,12490,12490,17
20240826,093600,22082780,12520,12520,12550,12520,7
20240826,093500,21995050,12550,12550,12550,12550,2
20240826,093400,21969950,12550,12550,12550,12550,0
20240826,093300,21969950,12550,12550,12550,12550,4
20240826,093200,21919750,12570,12570,12570,12570,2
20240826,093100,21894610,12520,12520,12520,12520,0
20240826,093000,21894610,12520,12520,12520,12520,0
20240826,092900,21894610,12520,12520,12520,12520,0
20240826,092800,21894610,12520,12520,12520,12520,2
20240826,092700,21869570,12540,12540,12540,12540,0
20240826,092600,21869570,12540,12520,12540,12520,22
20240826,092500,21593790,12550,12550,12550,12550,3
20240826,092400,21556140,12520,12520,12520,12520,0
20240826,092300,21556140,12520,12550,12550,12520,6
20240826,092200,21480930,12520,12520,12520,12520,0
20240826,092100,21480930,12520,12520,12520,12520,0
20240826,092000,21480930,12520,12520,12520,12520,3
20240826,091900,21443370,12540,12540,12540,12540,160
20240826,091800,19436970,12500,12540,12540,12500,788
20240826,091700,9581710,12570,12570,12570,12570,0
20240826,091600,9581710,12570,12570,12570,12570,0
20240826,091500,9581710,12570,12560,12570,12520,24
20240826,091400,9280700,12530,12530,12530,12530,41
20240826,091300,8766970,12530,12530,12560,12530,15
20240826,091200,8578830,12550,12530,12560,12530,11
20240826,091100,8440870,12560,12530,12560,12530,16
20240826,091000,8240300,12650,12650,12650,12650,0
20240826,090900,8240300,12650,12650,12650,12650,0
20240826,090800,8240300,12650,12650,12650,12650,0
20240826,090700,8240300,12650,12650,12650,12650,0
20240826,090600,8240300,12650,12650,12650,12650,0
20240826,090500,8240300,12650,12510,12650,12510,11
20240826,090400,8102550,12490,12490,12490,12490,0
20240826,090300,8102550,12490,12490,12490,12490,0
20240826,090200,8102550,12490,12490,12490,12490,0
20240826,090100,8102550,12490,12660,12660,12490,2
20240826,090000,8077400,12840,12490,13000,12490,634