KissMeData/059270/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,193700,2742680760,11000,11000,11000,11000,3388
20240826,193600,2742680760,11000,11000,11000,11000,0
20240826,193500,2742680760,11000,11000,11000,11000,0
20240826,193400,2742680760,11000,11000,11000,11000,0
20240826,193300,2742680760,11000,11000,11000,11000,0
20240826,193200,2742680760,11000,11000,11000,11000,0
20240826,193100,2742680760,11000,11000,11000,11000,0
20240826,193000,2742680760,11000,11000,11000,11000,0
20240826,192900,2742680760,11000,11000,11000,11000,0
20240826,192800,2742680760,11000,11000,11000,11000,0
20240826,192700,2742680760,11000,11000,11000,11000,0
20240826,192600,2742680760,11000,11000,11000,11000,0
20240826,192500,2742680760,11000,11000,11000,11000,0
20240826,192400,2742680760,11000,11000,11000,11000,0
20240826,192300,2742680760,11000,11000,11000,11000,0
20240826,192200,2742680760,11000,11000,11000,11000,0
20240826,192100,2742680760,11000,11000,11000,11000,0
20240826,192000,2742680760,11000,11000,11000,11000,0
20240826,191900,2742680760,11000,11000,11000,11000,0
20240826,191800,2742680760,11000,11000,11000,11000,0
20240826,191700,2742680760,11000,11000,11000,11000,0
20240826,191600,2742680760,11000,11000,11000,11000,0
20240826,191500,2742680760,11000,11000,11000,11000,0
20240826,191400,2742680760,11000,11000,11000,11000,0
20240826,191300,2742680760,11000,11000,11000,11000,0
20240826,191200,2742680760,11000,11000,11000,11000,0
20240826,191100,2742680760,11000,11000,11000,11000,0
20240826,191000,2742680760,11000,11000,11000,11000,0
20240826,190900,2742680760,11000,11000,11000,11000,0
20240826,190800,2742680760,11000,11000,11000,11000,0
20240826,190700,2742680760,11000,11000,11000,11000,3388
20240826,190600,2742680760,11000,11000,11000,11000,0
20240826,190500,2742680760,11000,11000,11000,11000,0
20240826,190400,2742680760,11000,11000,11000,11000,0
20240826,190300,2742680760,11000,11000,11000,11000,0
20240826,190200,2742680760,11000,11000,11000,11000,0
20240826,190100,2742680760,11000,11000,11000,11000,0
20240826,190000,2742680760,11000,11000,11000,11000,0
20240826,185900,2742680760,11000,11000,11000,11000,0
20240826,185800,2742680760,11000,11000,11000,11000,0
20240826,185700,2742680760,11000,11000,11000,11000,0
20240826,185600,2742680760,11000,11000,11000,11000,0
20240826,185500,2742680760,11000,11000,11000,11000,0
20240826,185400,2742680760,11000,11000,11000,11000,0
20240826,185300,2742680760,11000,11000,11000,11000,0
20240826,185200,2742680760,11000,11000,11000,11000,0
20240826,185100,2742680760,11000,11000,11000,11000,0
20240826,185000,2742680760,11000,11000,11000,11000,0
20240826,184900,2742680760,11000,11000,11000,11000,0
20240826,184800,2742680760,11000,11000,11000,11000,0
20240826,184700,2742680760,11000,11000,11000,11000,0
20240826,184600,2742680760,11000,11000,11000,11000,0
20240826,184500,2742680760,11000,11000,11000,11000,0
20240826,184400,2742680760,11000,11000,11000,11000,0
20240826,184300,2742680760,11000,11000,11000,11000,0
20240826,184200,2742680760,11000,11000,11000,11000,0
20240826,184100,2742680760,11000,11000,11000,11000,0
20240826,184000,2742680760,11000,11000,11000,11000,0
20240826,183900,2742680760,11000,11000,11000,11000,0
20240826,183800,2742680760,11000,11000,11000,11000,0
20240826,183700,2742680760,11000,11000,11000,11000,3388
20240826,183600,2742680760,11000,11000,11000,11000,0
20240826,183500,2742680760,11000,11000,11000,11000,0
20240826,183400,2742680760,11000,11000,11000,11000,0
20240826,183300,2742680760,11000,11000,11000,11000,0
20240826,183200,2742680760,11000,11000,11000,11000,0
20240826,183100,2742680760,11000,11000,11000,11000,0
20240826,183000,2742680760,11000,11000,11000,11000,0
20240826,182900,2742680760,11000,11000,11000,11000,0
20240826,182800,2742680760,11000,11000,11000,11000,0
20240826,182700,2742680760,11000,11000,11000,11000,0
20240826,182600,2742680760,11000,11000,11000,11000,0
20240826,182500,2742680760,11000,11000,11000,11000,0
20240826,182400,2742680760,11000,11000,11000,11000,0
20240826,182300,2742680760,11000,11000,11000,11000,0
20240826,182200,2742680760,11000,11000,11000,11000,0
20240826,182100,2742680760,11000,11000,11000,11000,0
20240826,182000,2742680760,11000,11000,11000,11000,0
20240826,181900,2742680760,11000,11000,11000,11000,0
20240826,181800,2742680760,11000,11000,11000,11000,0
20240826,181700,2742680760,11000,11000,11000,11000,0
20240826,181600,2742680760,11000,11000,11000,11000,0
20240826,181500,2742680760,11000,11000,11000,11000,0
20240826,181400,2742680760,11000,11000,11000,11000,0
20240826,181300,2742680760,11000,11000,11000,11000,0
20240826,181200,2742680760,11000,11000,11000,11000,0
20240826,181100,2742680760,11000,11000,11000,11000,0
20240826,181000,2742680760,11000,11000,11000,11000,0
20240826,180900,2742680760,11000,11000,11000,11000,0
20240826,180800,2742680760,11000,11000,11000,11000,0
20240826,180700,2742680760,11000,11000,11000,11000,3388
20240826,180600,2742680760,11000,11000,11000,11000,0
20240826,180500,2742680760,11000,11000,11000,11000,0
20240826,180400,2742680760,11000,11000,11000,11000,0
20240826,180300,2742680760,11000,11000,11000,11000,0
20240826,180200,2742680760,11000,11000,11000,11000,0
20240826,180100,2742680760,11000,11000,11000,11000,0
20240826,180000,2742680760,11000,11000,11000,11000,0
20240826,175900,2742680760,11000,11000,11000,11000,0
20240826,175800,2742680760,11000,11000,11000,11000,0
20240826,175700,2742680760,11000,11000,11000,11000,0
20240826,175600,2742680760,11000,11000,11000,11000,0
20240826,175500,2742680760,11000,11000,11000,11000,0
20240826,175400,2742680760,11000,11000,11000,11000,0
20240826,175300,2742680760,11000,11000,11000,11000,0
20240826,175200,2742680760,11000,11000,11000,11000,0
20240826,175100,2742680760,11000,11000,11000,11000,0
20240826,175000,2742680760,11000,11000,11000,11000,0
20240826,174900,2742680760,11000,11000,11000,11000,0
20240826,174800,2742680760,11000,11000,11000,11000,0
20240826,174700,2742680760,11000,11000,11000,11000,0
20240826,174600,2742680760,11000,11000,11000,11000,0
20240826,174500,2742680760,11000,11000,11000,11000,0
20240826,174400,2742680760,11000,11000,11000,11000,0
20240826,174300,2742680760,11000,11000,11000,11000,0
20240826,174200,2742680760,11000,11000,11000,11000,0
20240826,174100,2742680760,11000,11000,11000,11000,0
20240826,174000,2742680760,11000,11000,11000,11000,0
20240826,173900,2742680760,11000,11000,11000,11000,0
20240826,173800,2742680760,11000,11000,11000,11000,0
20240826,173700,2742680760,11000,11000,11000,11000,3388
20240826,173600,2742680760,11000,11000,11000,11000,0
20240826,173500,2742680760,11000,11000,11000,11000,0
20240826,173400,2742680760,11000,11000,11000,11000,0
20240826,173300,2742680760,11000,11000,11000,11000,0
20240826,173200,2742680760,11000,11000,11000,11000,0
20240826,173100,2742680760,11000,11000,11000,11000,0
20240826,173000,2742680760,11000,11000,11000,11000,0
20240826,172900,2742680760,11000,11000,11000,11000,0
20240826,172800,2742680760,11000,11000,11000,11000,0
20240826,172700,2742680760,11000,11000,11000,11000,0
20240826,172600,2742680760,11000,11000,11000,11000,0
20240826,172500,2742680760,11000,11000,11000,11000,0
20240826,172400,2742680760,11000,11000,11000,11000,0
20240826,172300,2742680760,11000,11000,11000,11000,0
20240826,172200,2742680760,11000,11000,11000,11000,0
20240826,172100,2742680760,11000,11000,11000,11000,0
20240826,172000,2742680760,11000,11000,11000,11000,0
20240826,171900,2742680760,11000,11000,11000,11000,0
20240826,171800,2742680760,11000,11000,11000,11000,0
20240826,171700,2742680760,11000,11000,11000,11000,0
20240826,171600,2742680760,11000,11000,11000,11000,0
20240826,171500,2742680760,11000,11000,11000,11000,0
20240826,171400,2742680760,11000,11000,11000,11000,0
20240826,171300,2742680760,11000,11000,11000,11000,0
20240826,171200,2742680760,11000,11000,11000,11000,0
20240826,171100,2742680760,11000,11000,11000,11000,0
20240826,171000,2742680760,11000,11000,11000,11000,0
20240826,170900,2742680760,11000,11000,11000,11000,0
20240826,170800,2742680760,11000,11000,11000,11000,0
20240826,170700,2742680760,11000,11000,11000,11000,3388
20240826,170600,2742680760,11000,11000,11000,11000,0
20240826,170500,2742680760,11000,11000,11000,11000,0
20240826,170400,2742680760,11000,11000,11000,11000,0
20240826,170300,2742680760,11000,11000,11000,11000,0
20240826,170200,2742680760,11000,11000,11000,11000,0
20240826,170100,2742680760,11000,11000,11000,11000,0
20240826,170000,2742680760,11000,11000,11000,11000,0
20240826,165900,2742680760,11000,11000,11000,11000,0
20240826,165800,2742680760,11000,11000,11000,11000,0
20240826,165700,2742680760,11000,11000,11000,11000,0
20240826,165600,2742680760,11000,11000,11000,11000,0
20240826,165500,2742680760,11000,11000,11000,11000,0
20240826,165400,2742680760,11000,11000,11000,11000,0
20240826,165300,2742680760,11000,11000,11000,11000,0
20240826,165200,2742680760,11000,11000,11000,11000,0
20240826,165100,2742680760,11000,11000,11000,11000,0
20240826,165000,2742680760,11000,11000,11000,11000,0
20240826,164900,2742680760,11000,11000,11000,11000,0
20240826,164800,2742680760,11000,11000,11000,11000,0
20240826,164700,2742680760,11000,11000,11000,11000,0
20240826,164600,2742680760,11000,11000,11000,11000,0
20240826,164500,2742680760,11000,11000,11000,11000,0
20240826,164400,2742680760,11000,11000,11000,11000,0
20240826,164300,2742680760,11000,11000,11000,11000,0
20240826,164200,2742680760,11000,11000,11000,11000,0
20240826,164100,2742680760,11000,11000,11000,11000,0
20240826,164000,2742680760,11000,11000,11000,11000,0
20240826,163900,2742680760,11000,11000,11000,11000,0
20240826,163800,2742680760,11000,11000,11000,11000,0
20240826,163700,2742680760,11000,11000,11000,11000,3388
20240826,163600,2742680760,11000,11000,11000,11000,0
20240826,163500,2742680760,11000,11000,11000,11000,0
20240826,163400,2742680760,11000,11000,11000,11000,0
20240826,163300,2742680760,11000,11000,11000,11000,0
20240826,163200,2742680760,11000,11000,11000,11000,0
20240826,163100,2742680760,11000,11000,11000,11000,0
20240826,163000,2742680760,11000,11000,11000,11000,0
20240826,162900,2742680760,11000,11000,11000,11000,0
20240826,162800,2742680760,11000,11000,11000,11000,0
20240826,162700,2742680760,11000,11000,11000,11000,0
20240826,162600,2742680760,11000,11000,11000,11000,0
20240826,162500,2742680760,11000,11000,11000,11000,0
20240826,162400,2742680760,11000,11000,11000,11000,0
20240826,162300,2742680760,11000,11000,11000,11000,0
20240826,162200,2742680760,11000,11000,11000,11000,0
20240826,162100,2742680760,11000,11000,11000,11000,0
20240826,162000,2742680760,11000,11000,11000,11000,0
20240826,161900,2742680760,11000,11000,11000,11000,0
20240826,161800,2742680760,11000,11000,11000,11000,0
20240826,161700,2742680760,11000,11000,11000,11000,0
20240826,161600,2742680760,11000,11000,11000,11000,0
20240826,161500,2742680760,11000,11000,11000,11000,0
20240826,161400,2742680760,11000,11000,11000,11000,0
20240826,161300,2742680760,11000,11000,11000,11000,0
20240826,161200,2742680760,11000,11000,11000,11000,0
20240826,161100,2742680760,11000,11000,11000,11000,0
20240826,161000,2742680760,11000,11000,11000,11000,0
20240826,160900,2742680760,11000,11000,11000,11000,0
20240826,160800,2742680760,11000,11000,11000,11000,0
20240826,160700,2742680760,11000,11000,11000,11000,3388
20240826,160600,2742680760,11000,11000,11000,11000,0
20240826,160500,2742680760,11000,11000,11000,11000,0
20240826,160400,2742680760,11000,11000,11000,11000,0
20240826,160300,2742680760,11000,11000,11000,11000,0
20240826,160200,2742680760,11000,11000,11000,11000,0
20240826,160100,2742680760,11000,11000,11000,11000,0
20240826,160000,2742680760,11000,11000,11000,11000,0
20240826,155900,2742680760,11000,11000,11000,11000,0
20240826,155800,2742680760,11000,11000,11000,11000,0
20240826,155700,2742680760,11000,11000,11000,11000,0
20240826,155600,2742680760,11000,11000,11000,11000,0
20240826,155500,2742680760,11000,11000,11000,11000,0
20240826,155400,2742680760,11000,11000,11000,11000,0
20240826,155300,2742680760,11000,11000,11000,11000,0
20240826,155200,2742680760,11000,11000,11000,11000,0
20240826,155100,2742680760,11000,11000,11000,11000,0
20240826,155000,2742680760,11000,11000,11000,11000,0
20240826,154900,2742680760,11000,11000,11000,11000,0
20240826,154800,2742680760,11000,11000,11000,11000,0
20240826,154700,2742680760,11000,11000,11000,11000,0
20240826,154600,2742680760,11000,11000,11000,11000,0
20240826,154500,2742680760,11000,11000,11000,11000,0
20240826,154400,2742680760,11000,11000,11000,11000,0
20240826,154300,2742680760,11000,11000,11000,11000,0
20240826,154200,2742680760,11000,11000,11000,11000,0
20240826,154100,2742680760,11000,11000,11000,11000,0
20240826,154000,2742680760,11000,11000,11000,11000,0
20240826,153900,2742680760,11000,11000,11000,11000,0
20240826,153800,2742680760,11000,11000,11000,11000,0
20240826,153700,2742680760,11000,11000,11000,11000,3388
20240826,153600,2742680760,11000,11000,11000,11000,0
20240826,153500,2742680760,11000,11000,11000,11000,0
20240826,153400,2742680760,11000,11000,11000,11000,0
20240826,153300,2742680760,11000,11000,11000,11000,0
20240826,153200,2742680760,11000,11000,11000,11000,0
20240826,153100,2742680760,11000,11000,11000,11000,0
20240826,153000,2742680760,11000,11000,11000,11000,3388
20240826,152900,2705412760,10990,10990,10990,10990,0
20240826,152800,2705412760,10990,10990,10990,10990,0
20240826,152700,2705412760,10990,10990,10990,10990,0
20240826,152600,2705412760,10990,10990,10990,10990,0
20240826,152500,2705412760,10990,10990,10990,10990,0
20240826,152400,2705412760,10990,10990,10990,10990,0
20240826,152300,2705412760,10990,10990,10990,10990,0
20240826,152200,2705412760,10990,10990,10990,10990,0
20240826,152100,2705412760,10990,10990,10990,10990,0
20240826,152000,2705412760,10990,10990,10990,10990,0
20240826,151900,2705412760,10990,10980,11000,10950,1476
20240826,151800,2689198270,10980,10960,10980,10950,1021
20240826,151700,2678000680,10960,10970,10970,10960,61
20240826,151600,2677332020,10980,10980,10980,10980,5
20240826,151500,2677277120,10980,10980,10980,10980,50
20240826,151400,2676728120,10960,10980,10980,10960,69
20240826,151300,2675970880,10990,10940,10990,10940,717
20240826,151200,2668108610,10930,10920,10940,10920,102
20240826,151100,2666993940,10950,10900,10950,10900,3236
20240826,151000,2631654580,10900,10880,10900,10880,603
20240826,150900,2625089980,10880,10870,10880,10870,1102
20240826,150800,2613109710,10860,10860,10860,10860,111
20240826,150700,2611904250,10860,10860,10860,10820,431
20240826,150600,2607223990,10820,10890,10890,10820,197
20240826,150500,2605086020,10890,10890,10890,10890,3
20240826,150400,2605053350,10900,10830,10900,10830,1456
20240826,150300,2589259980,10790,10790,10830,10790,2175
20240826,150200,2565715750,10790,10770,10790,10750,2947
20240826,150100,2533941740,10770,10750,10770,10750,1115
20240826,150000,2521937720,10750,10740,10760,10740,12
20240826,145900,2521808720,10750,10760,10760,10750,70
20240826,145800,2521055820,10760,10760,10760,10760,9
20240826,145700,2520958980,10770,10770,10770,10770,0
20240826,145600,2520958980,10770,10770,10770,10770,0
20240826,145500,2520958980,10770,10770,10770,10770,0
20240826,145400,2520958980,10770,10740,10770,10730,837
20240826,145300,2511974260,10730,10740,10750,10730,2658
20240826,145200,2483430750,10730,10730,10730,10730,400
20240826,145100,2479138750,10730,10730,10730,10730,327
20240826,145000,2475630040,10730,10730,10730,10730,616
20240826,144900,2469020360,10720,10720,10730,10720,213
20240826,144800,2466736930,10720,10720,10730,10720,1352
20240826,144700,2452243460,10740,10740,10740,10730,614
20240826,144600,2445654990,10750,10740,10750,10740,91
20240826,144500,2444677550,10770,10770,10770,10770,47
20240826,144400,2444171360,10770,10770,10770,10770,80
20240826,144300,2443309760,10770,10750,10770,10740,581
20240826,144200,2437058310,10740,10740,10740,10740,88
20240826,144100,2436113190,10770,10740,10770,10740,377
20240826,144000,2432058900,10740,10740,10740,10740,0
20240826,143900,2432058900,10740,10750,10750,10740,107
20240826,143800,2430908720,10750,10760,10760,10740,421
20240826,143700,2426381120,10770,10770,10770,10770,0
20240826,143600,2426381120,10770,10770,10770,10740,1226
20240826,143500,2413205820,10800,10800,10800,10800,0
20240826,143400,2413205820,10800,10800,10800,10800,0
20240826,143300,2413205820,10800,10770,10800,10770,121
20240826,143200,2411902620,10800,10800,10800,10800,0
20240826,143100,2411902620,10800,10800,10800,10800,10
20240826,143000,2411794620,10800,10800,10800,10800,21
20240826,142900,2411567820,10800,10800,10800,10800,192
20240826,142800,2409494220,10800,10810,10810,10800,61
20240826,142700,2408834950,10810,10810,10810,10810,0
20240826,142600,2408834950,10810,10830,10830,10810,22
20240826,142500,2408596710,10830,10830,10830,10830,20
20240826,142400,2408380110,10830,10820,10830,10820,176
20240826,142300,2406475510,10820,10820,10820,10810,60
20240826,142200,2405826350,10820,10830,10830,10820,22
20240826,142100,2405588100,10830,10830,10830,10830,20
20240826,142000,2405371500,10830,10830,10830,10830,12
20240826,141900,2405241540,10810,10830,10830,10810,90
20240826,141800,2404268440,10830,10830,10830,10830,31
20240826,141700,2403932710,10830,10830,10830,10830,20
20240826,141600,2403716110,10830,10830,10830,10830,211
20240826,141500,2401430980,10830,10830,10830,10830,21
20240826,141400,2401203550,10830,10830,10830,10830,20
20240826,141300,2400986950,10830,10830,10830,10830,31
20240826,141200,2400651220,10830,10820,10830,10820,20
20240826,141100,2400434630,10830,10830,10830,10830,21
20240826,141000,2400207200,10840,10840,10840,10840,20
20240826,140900,2399990400,10840,10840,10840,10840,21
20240826,140800,2399762760,10840,10840,10840,10840,22
20240826,140700,2399524280,10840,10810,10840,10810,232
20240826,140600,2397012690,10800,10800,10800,10800,443
20240826,140500,2392228290,10800,10790,10800,10790,747
20240826,140400,2384160940,10730,10770,10770,10730,564
20240826,140300,2378100890,10760,10760,10760,10760,252
20240826,140200,2375389370,10770,10760,10770,10760,57
20240826,140100,2374775860,10770,10770,10770,10770,11
20240826,140000,2374657390,10730,10780,10780,10730,1255
20240826,135900,2361186540,10780,10780,10780,10780,3
20240826,135800,2361154200,10780,10750,10780,10750,502
20240826,135700,2355757070,10750,10790,10790,10750,298
20240826,135600,2352552450,10800,10800,10800,10800,2
20240826,135500,2352530850,10800,10800,10800,10800,3
20240826,135400,2352498450,10800,10800,10800,10800,2
20240826,135300,2352476850,10800,10800,10800,10800,2
20240826,135200,2352455250,10800,10800,10800,10800,3
20240826,135100,2352422850,10800,10800,10800,10800,2
20240826,135000,2352401250,10800,10800,10800,10800,1
20240826,134900,2352390450,10760,10760,10760,10760,300
20240826,134800,2349162450,10760,10800,10800,10760,203
20240826,134700,2346977550,10800,10800,10800,10800,1
20240826,134600,2346966750,10770,10770,10770,10770,0
20240826,134500,2346966750,10770,10800,10800,10770,332
20240826,134400,2343389400,10800,10830,10830,10800,61
20240826,134300,2342730540,10830,10830,10830,10830,2
20240826,134200,2342708880,10830,10830,10830,10830,2
20240826,134100,2342687220,10830,10840,10840,10830,8
20240826,134000,2342600520,10840,10840,10840,10840,1
20240826,133900,2342589680,10790,10790,10790,10790,0
20240826,133800,2342589680,10790,10850,10850,10790,58
20240826,133700,2341963150,10850,10850,10850,10850,2
20240826,133600,2341941450,10850,10850,10850,10850,11
20240826,133500,2341822100,10850,10850,10850,10850,2
20240826,133400,2341800400,10850,10850,10850,10850,5
20240826,133300,2341746150,10850,10850,10850,10850,2
20240826,133200,2341724450,10850,10850,10850,10850,1
20240826,133100,2341713600,10800,10800,10800,10800,3
20240826,133000,2341681200,10850,10850,10850,10800,3
20240826,132900,2341648700,10800,10800,10800,10800,15
20240826,132800,2341486700,10850,10810,10850,10800,25
20240826,132700,2341216360,10820,10820,10820,10820,10
20240826,132600,2341108160,10820,10820,10820,10820,5
20240826,132500,2341054060,10830,10850,10850,10830,83
20240826,132400,2340154370,10840,10840,10840,10840,5
20240826,132300,2340100170,10850,10850,10850,10850,0
20240826,132200,2340100170,10850,10850,10850,10850,1
20240826,132100,2340089320,10850,10850,10850,10850,1
20240826,132000,2340078470,10850,10850,10850,10850,20
20240826,131900,2339861470,10830,10830,10830,10830,0
20240826,131800,2339861470,10830,10830,10830,10830,0
20240826,131700,2339861470,10830,10830,10830,10830,0
20240826,131600,2339861470,10830,10840,10840,10830,46
20240826,131500,2339363280,10850,10850,10850,10850,30
20240826,131400,2339037780,10840,10850,10850,10840,112
20240826,131300,2337823580,10850,10850,10850,10850,200
20240826,131200,2335653580,10850,10850,10850,10840,223
20240826,131100,2333234230,10840,10840,10840,10840,4
20240826,131000,2333190870,10840,10840,10840,10840,0
20240826,130900,2333190870,10840,10930,10930,10840,6
20240826,130800,2333125740,10930,10820,10930,10820,240
20240826,130700,2330513610,10780,10810,10810,10720,351
20240826,130600,2326746460,10760,10810,10820,10760,197
20240826,130500,2324625850,10820,10830,10830,10820,55
20240826,130400,2324030400,10830,10890,10890,10830,90
20240826,130300,2323055640,10820,10910,10950,10720,1247
20240826,130200,2309590120,10910,10910,10910,10910,1
20240826,130100,2309579210,10870,10870,10870,10870,146
20240826,130000,2307992190,10870,10870,10870,10870,3
20240826,125900,2307959580,10940,10920,10940,10920,77
20240826,125800,2307118620,10920,10870,10920,10870,67
20240826,125700,2306388630,10870,10870,10920,10870,107
20240826,125600,2305224710,10870,10870,10890,10870,228
20240826,125500,2302745840,10870,10860,10870,10860,97
20240826,125400,2301691500,10870,10870,10870,10870,0
20240826,125300,2301691500,10870,10870,10870,10870,6
20240826,125200,2301626280,10870,10860,10870,10860,54
20240826,125100,2301039350,10870,10870,10870,10870,0
20240826,125000,2301039350,10870,10870,10870,10870,2
20240826,124900,2301017610,10920,10860,10920,10860,7
20240826,124800,2300941380,10830,10830,10830,10830,205
20240826,124700,2298721230,10810,10790,10810,10790,481
20240826,124600,2293521660,10810,10820,10820,10800,1383
20240826,124500,2278572700,10820,10820,10820,10820,115
20240826,124400,2277328400,10820,10820,10820,10820,0
20240826,124300,2277328400,10820,10830,10830,10820,76
20240826,124200,2276506070,10830,10840,10840,10830,701
20240826,124100,2268908360,10840,10890,10890,10840,1104
20240826,124000,2256924470,10920,10920,10920,10920,0
20240826,123900,2256924470,10920,10920,10920,10920,0
20240826,123800,2256924470,10920,10920,10920,10920,9
20240826,123700,2256826190,10920,10920,10920,10920,88
20240826,123600,2255865230,10900,10920,10920,10900,544
20240826,123500,2249934760,10930,10940,10940,10930,662
20240826,123400,2242698890,10960,10960,10960,10960,0
20240826,123300,2242698890,10960,10960,10960,10960,30
20240826,123200,2242370090,10960,10960,10960,10960,1
20240826,123100,2242359130,10920,10920,10920,10900,645
20240826,123000,2235320850,10920,10910,10920,10910,172
20240826,122900,2233444320,10910,10900,10910,10900,22
20240826,122800,2233204400,10900,10890,10900,10890,3
20240826,122700,2233171720,10890,10910,10910,10890,40
20240826,122600,2232735700,10910,10910,10910,10910,1
20240826,122500,2232724790,10910,10910,10910,10910,101
20240826,122400,2231622880,10910,10910,10910,10910,2
20240826,122300,2231601060,10910,10910,10910,10910,0
20240826,122200,2231601060,10910,10910,10910,10910,53
20240826,122100,2231022830,10910,10910,10910,10910,0
20240826,122000,2231022830,10910,10910,10910,10910,20
20240826,121900,2230804630,10910,10910,10910,10910,1
20240826,121800,2230793720,10890,10890,10890,10890,0
20240826,121700,2230793720,10890,10910,10910,10890,31
20240826,121600,2230455530,10890,10910,10910,10890,73
20240826,121500,2229660290,10900,10900,10900,10900,0
20240826,121400,2229660290,10900,10900,10900,10900,0
20240826,121300,2229660290,10900,10900,10900,10900,1
20240826,121200,2229649390,10910,10890,10910,10890,68
20240826,121100,2228908850,10890,10890,10890,10890,402
20240826,121000,2224531070,10890,10910,10910,10890,941
20240826,120900,2214279220,10910,10920,10920,10910,9
20240826,120800,2214181020,10920,10930,10970,10900,388
20240826,120700,2209947880,10930,10940,10940,10920,369
20240826,120600,2205915540,10970,10970,10970,10970,0
20240826,120500,2205915540,10970,10970,10970,10970,0
20240826,120400,2205915540,10970,10970,10970,10970,0
20240826,120300,2205915540,10970,10970,10970,10970,0
20240826,120200,2205915540,10970,10970,10970,10970,6
20240826,120100,2205849720,10970,10970,10970,10970,10
20240826,120000,2205740020,10960,10960,10960,10960,0
20240826,115900,2205740020,10960,10960,10960,10960,10
20240826,115800,2205630420,10950,10950,10950,10950,0
20240826,115700,2205630420,10950,10950,10950,10950,0
20240826,115600,2205630420,10950,10950,10950,10950,15
20240826,115500,2205466170,10950,10950,10950,10950,105
20240826,115400,2204316420,10970,10970,10970,10970,0
20240826,115300,2204316420,10970,10960,10970,10960,2051
20240826,115200,2181837450,10960,10960,10960,10960,0
20240826,115100,2181837450,10960,10940,10960,10930,1002
20240826,115000,2170883410,10940,10950,10950,10940,200
20240826,114900,2168694160,10950,10960,10960,10950,27
20240826,114800,2168398500,10970,10970,10970,10970,0
20240826,114700,2168398500,10970,10970,10970,10970,0
20240826,114600,2168398500,10970,10970,10970,10960,427
20240826,114500,2163715310,11000,11000,11000,11000,0
20240826,114400,2163715310,11000,10950,11000,10950,251
20240826,114300,2160963580,10940,10940,10940,10940,330
20240826,114200,2157353380,10940,10940,10940,10940,71
20240826,114100,2156576640,10940,10940,10940,10940,1
20240826,114000,2156565700,10940,10940,10940,10940,55
20240826,113900,2155964000,10940,10940,10940,10940,564
20240826,113800,2149793840,10930,10960,10960,10930,103
20240826,113700,2148667770,10950,10950,10950,10950,0
20240826,113600,2148667770,10950,10930,10960,10930,236
20240826,113500,2146085840,10930,10940,10940,10930,217
20240826,113400,2143711870,10950,10960,10960,10950,121
20240826,113300,2142386590,10950,10990,10990,10950,15
20240826,113200,2142222300,11000,11000,11000,11000,0
20240826,113100,2142222300,11000,11000,11000,11000,0
20240826,113000,2142222300,11000,10990,11000,10990,66
20240826,112900,2141496730,11000,10960,11000,10960,115
20240826,112800,2140236210,10970,10980,10980,10970,37
20240826,112700,2139830280,10990,10990,10990,10990,1
20240826,112600,2139819290,11000,11000,11000,11000,0
20240826,112500,2139819290,11000,10980,11000,10980,983
20240826,112400,2129006600,10990,11000,11000,10990,132
20240826,112300,2127555700,11000,11000,11000,11000,0
20240826,112200,2127555700,11000,11000,11000,11000,13
20240826,112100,2127412700,11040,11040,11040,11040,0
20240826,112000,2127412700,11040,11040,11040,11040,1
20240826,111900,2127401660,11010,11010,11010,11010,1
20240826,111800,2127390650,11060,11060,11060,11060,0
20240826,111700,2127390650,11060,11060,11060,11060,0
20240826,111600,2127390650,11060,11040,11060,11000,2075
20240826,111500,2104554610,11050,11060,11060,11050,84
20240826,111400,2103625670,11060,11060,11060,11060,16
20240826,111300,2103448710,11060,11060,11060,11060,1
20240826,111200,2103437650,11060,11080,11080,11060,345
20240826,111100,2099619440,11070,11070,11070,11070,126
20240826,111000,2098224620,11070,11020,11070,11020,364
20240826,110900,2094196620,11020,11020,11020,11020,55
20240826,110800,2093590520,11020,11020,11020,11020,0
20240826,110700,2093590520,11020,11040,11040,11020,147
20240826,110600,2091969840,11040,11040,11040,11040,0
20240826,110500,2091969840,11040,11040,11040,11040,63
20240826,110400,2091274320,11040,11080,11080,11040,38
20240826,110300,2090854760,11080,11080,11080,11080,2059
20240826,110200,2068041040,11080,11080,11080,11080,0
20240826,110100,2068041040,11080,11050,11080,11050,2350
20240826,110000,2042031290,11050,11000,11050,11000,18
20240826,105900,2041832640,11050,11030,11050,11030,303
20240826,105800,2038487750,11040,11040,11040,11040,0
20240826,105700,2038487750,11040,10990,11040,10990,2
20240826,105600,2038465720,11040,11020,11040,11020,182
20240826,105500,2036459100,10990,10990,10990,10990,2
20240826,105400,2036437120,11030,11030,11030,11030,35
20240826,105300,2036051070,11030,11030,11030,11030,1
20240826,105200,2036040040,11020,11000,11020,11000,300
20240826,105100,2032739940,11000,11000,11000,11000,100
20240826,105000,2031639940,11060,11060,11060,11060,0
20240826,104900,2031639940,11060,11060,11060,11060,1
20240826,104800,2031628880,10980,10990,10990,10980,60
20240826,104700,2030969490,11060,11060,11060,11060,19
20240826,104600,2030759350,10980,10980,10980,10980,1
20240826,104500,2030748370,10980,11050,11060,10980,175
20240826,104400,2028814270,11050,11050,11050,10970,107
20240826,104300,2027640000,10970,10970,11070,10970,262
20240826,104200,2024762570,10980,10980,11010,10980,333
20240826,104100,2021102270,11010,10990,11020,10980,98
20240826,104000,2020025970,10990,11090,11090,10990,1460
20240826,103900,2003937520,11100,11090,11100,11090,143
20240826,103800,2002351340,11090,11090,11090,11090,31
20240826,103700,2002007550,11090,11080,11090,11080,220
20240826,103600,1999568730,11040,11040,11040,11040,100
20240826,103500,1998464730,11050,11050,11050,11050,14
20240826,103400,1998310030,11050,11050,11050,11050,0
20240826,103300,1998310030,11050,11060,11060,11050,198
20240826,103200,1996122080,11060,11090,11100,11060,270
20240826,103100,1993125140,11090,11080,11090,11080,203
20240826,103000,1990873890,11060,11050,11110,11040,324
20240826,102900,1987279310,11030,11030,11050,11030,7
20240826,102800,1987202040,11030,10990,11100,10990,234
20240826,102700,1984622370,10990,10990,10990,10990,0
20240826,102600,1984622370,10990,10940,10990,10940,695
20240826,102500,1977005190,10940,10940,10940,10940,18
20240826,102400,1976808270,10940,10940,10940,10940,11
20240826,102300,1976687930,10970,10920,10970,10920,39
20240826,102200,1976262000,10920,10970,10970,10920,355
20240826,102100,1972381170,10970,10970,10970,10970,1
20240826,102000,1972370200,10930,10930,10930,10930,179
20240826,101900,1970413730,10960,10960,10960,10960,20
20240826,101800,1970194530,10970,10970,10970,10970,99
20240826,101700,1969108500,10930,10930,10930,10930,116
20240826,101600,1967840620,10930,10930,10930,10920,73
20240826,101500,1967042810,10920,10930,10930,10920,138
20240826,101400,1965535810,10970,10970,10970,10970,128
20240826,101300,1964131650,10970,10940,10970,10910,324
20240826,101200,1960592120,10930,10970,10970,10930,169
20240826,101100,1958743250,10980,10980,10980,10980,1
20240826,101000,1958732270,10980,10960,10980,10940,553
20240826,100900,1952675840,10960,10980,11010,10960,78
20240826,100800,1951820110,11020,11000,11030,10970,88
20240826,100700,1950852290,11000,11100,11100,10950,1899
20240826,100600,1929988230,11100,11040,11100,11040,121
20240826,100500,1928648210,11030,11030,11050,11030,44
20240826,100400,1928162790,11150,11160,11170,11030,645
20240826,100300,1921021120,11080,11020,11210,11020,4776
20240826,100200,1867927510,11030,11040,11040,10900,6624
20240826,100100,1795231960,11040,11060,11100,11040,1096
20240826,100000,1783121760,11060,11100,11100,11060,313
20240826,095900,1779658730,11070,11130,11130,11070,878
20240826,095800,1769917820,11130,11170,11170,11130,687
20240826,095700,1762245800,11170,11110,11170,11110,393
20240826,095600,1757863270,11150,11100,11150,11090,1800
20240826,095500,1737865020,11080,11100,11100,11080,782
20240826,095400,1729192790,11100,11120,11140,11100,486
20240826,095300,1723793270,11120,11160,11160,11120,276
20240826,095200,1720717950,11160,11140,11170,11100,749
20240826,095100,1712374430,11180,11190,11190,11090,1400
20240826,095000,1696795170,11190,11150,11190,11140,3079
20240826,094900,1662444370,11200,11190,11250,11140,7441
20240826,094800,1579234960,11190,11180,11220,11100,6007
20240826,094700,1512367570,11200,11160,11230,11030,3667
20240826,094600,1471580750,11160,11200,11240,11110,6828
20240826,094500,1395273490,11170,11210,11290,11120,11382
20240826,094400,1267656050,11210,11380,11390,11190,20555
20240826,094300,1035176230,11470,11470,11470,11470,0
20240826,094200,1035176230,11470,11470,11470,11470,0
20240826,094100,1035176230,11470,11120,11470,11110,7770
20240826,094000,947675760,11110,11010,11110,11010,3522
20240826,093900,908638460,11090,10870,11090,10870,16663
20240826,093800,726389280,10810,10780,10870,10720,10956
20240826,093700,607994440,10720,10790,10790,10720,17
20240826,093600,607811360,10790,10780,10790,10780,141
20240826,093500,606291300,10780,10710,10780,10710,3618
20240826,093400,567463080,10670,10710,10720,10670,760
20240826,093300,559348060,10720,10690,10720,10690,39
20240826,093200,558930100,10670,10690,10690,10670,601
20240826,093100,552514030,10730,10730,10730,10730,204
20240826,093000,550325110,10730,10700,10730,10700,832
20240826,092900,541407200,10740,10760,10760,10710,1672
20240826,092800,523448630,10760,10770,10770,10760,6
20240826,092700,523384020,10780,10790,10790,10780,6
20240826,092600,523319290,10800,10770,10800,10750,1395
20240826,092500,508278970,10770,10780,10790,10750,1230
20240826,092400,495017230,10800,10710,10800,10710,4016
20240826,092300,451741350,10710,10740,10750,10700,1765
20240826,092200,432781350,10730,10710,10780,10710,4237
20240826,092100,387297500,10700,10690,10700,10690,1553
20240826,092000,370691880,10690,10620,10690,10610,1608
20240826,091900,353535780,10670,10670,10670,10670,0
20240826,091800,353535780,10670,10640,10670,10590,2407
20240826,091700,327974610,10660,10660,10670,10660,2790
20240826,091600,298231960,10670,10550,10670,10550,40
20240826,091500,297806140,10620,10600,10620,10600,105
20240826,091400,296691080,10560,10560,10560,10560,80
20240826,091300,295846280,10560,10560,10560,10560,124
20240826,091200,294536840,10670,10570,10670,10540,712
20240826,091100,287013190,10690,10690,10690,10570,469
20240826,091000,282054850,10570,10650,10690,10570,1082
20240826,090900,270569920,10710,10650,10720,10650,1361
20240826,090800,256001100,10650,10680,10690,10650,478
20240826,090700,250905800,10700,10620,10720,10600,4955
20240826,090600,198034400,10630,10600,10630,10600,731
20240826,090500,190273030,10600,10620,10620,10520,3106
20240826,090400,157494660,10630,10660,10660,10560,612
20240826,090300,151003700,10560,10580,10670,10560,1905
20240826,090200,130838770,10670,10630,10700,10570,2918
20240826,090100,99766170,10520,10590,10740,10520,6382
20240826,090000,31809650,10590,10430,10590,10430,3021