KissMeData/084010/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,195200,156682290,11430,11430,11430,11430,915
20240826,195100,156682290,11430,11430,11430,11430,0
20240826,195000,156682290,11430,11430,11430,11430,0
20240826,194900,156682290,11430,11430,11430,11430,0
20240826,194800,156682290,11430,11430,11430,11430,0
20240826,194700,156682290,11430,11430,11430,11430,0
20240826,194600,156682290,11430,11430,11430,11430,0
20240826,194500,156682290,11430,11430,11430,11430,0
20240826,194400,156682290,11430,11430,11430,11430,0
20240826,194300,156682290,11430,11430,11430,11430,0
20240826,194200,156682290,11430,11430,11430,11430,0
20240826,194100,156682290,11430,11430,11430,11430,0
20240826,194000,156682290,11430,11430,11430,11430,0
20240826,193900,156682290,11430,11430,11430,11430,0
20240826,193800,156682290,11430,11430,11430,11430,0
20240826,193700,156682290,11430,11430,11430,11430,0
20240826,193600,156682290,11430,11430,11430,11430,0
20240826,193500,156682290,11430,11430,11430,11430,0
20240826,193400,156682290,11430,11430,11430,11430,0
20240826,193300,156682290,11430,11430,11430,11430,0
20240826,193200,156682290,11430,11430,11430,11430,0
20240826,193100,156682290,11430,11430,11430,11430,0
20240826,193000,156682290,11430,11430,11430,11430,0
20240826,192900,156682290,11430,11430,11430,11430,0
20240826,192800,156682290,11430,11430,11430,11430,0
20240826,192700,156682290,11430,11430,11430,11430,0
20240826,192600,156682290,11430,11430,11430,11430,0
20240826,192500,156682290,11430,11430,11430,11430,0
20240826,192400,156682290,11430,11430,11430,11430,0
20240826,192300,156682290,11430,11430,11430,11430,0
20240826,192200,156682290,11430,11430,11430,11430,915
20240826,192100,156682290,11430,11430,11430,11430,0
20240826,192000,156682290,11430,11430,11430,11430,0
20240826,191900,156682290,11430,11430,11430,11430,0
20240826,191800,156682290,11430,11430,11430,11430,0
20240826,191700,156682290,11430,11430,11430,11430,0
20240826,191600,156682290,11430,11430,11430,11430,0
20240826,191500,156682290,11430,11430,11430,11430,0
20240826,191400,156682290,11430,11430,11430,11430,0
20240826,191300,156682290,11430,11430,11430,11430,0
20240826,191200,156682290,11430,11430,11430,11430,0
20240826,191100,156682290,11430,11430,11430,11430,0
20240826,191000,156682290,11430,11430,11430,11430,0
20240826,190900,156682290,11430,11430,11430,11430,0
20240826,190800,156682290,11430,11430,11430,11430,0
20240826,190700,156682290,11430,11430,11430,11430,0
20240826,190600,156682290,11430,11430,11430,11430,0
20240826,190500,156682290,11430,11430,11430,11430,0
20240826,190400,156682290,11430,11430,11430,11430,0
20240826,190300,156682290,11430,11430,11430,11430,0
20240826,190200,156682290,11430,11430,11430,11430,0
20240826,190100,156682290,11430,11430,11430,11430,0
20240826,190000,156682290,11430,11430,11430,11430,0
20240826,185900,156682290,11430,11430,11430,11430,0
20240826,185800,156682290,11430,11430,11430,11430,0
20240826,185700,156682290,11430,11430,11430,11430,0
20240826,185600,156682290,11430,11430,11430,11430,0
20240826,185500,156682290,11430,11430,11430,11430,0
20240826,185400,156682290,11430,11430,11430,11430,0
20240826,185300,156682290,11430,11430,11430,11430,0
20240826,185200,156682290,11430,11430,11430,11430,915
20240826,185100,156682290,11430,11430,11430,11430,0
20240826,185000,156682290,11430,11430,11430,11430,0
20240826,184900,156682290,11430,11430,11430,11430,0
20240826,184800,156682290,11430,11430,11430,11430,0
20240826,184700,156682290,11430,11430,11430,11430,0
20240826,184600,156682290,11430,11430,11430,11430,0
20240826,184500,156682290,11430,11430,11430,11430,0
20240826,184400,156682290,11430,11430,11430,11430,0
20240826,184300,156682290,11430,11430,11430,11430,0
20240826,184200,156682290,11430,11430,11430,11430,0
20240826,184100,156682290,11430,11430,11430,11430,0
20240826,184000,156682290,11430,11430,11430,11430,0
20240826,183900,156682290,11430,11430,11430,11430,0
20240826,183800,156682290,11430,11430,11430,11430,0
20240826,183700,156682290,11430,11430,11430,11430,0
20240826,183600,156682290,11430,11430,11430,11430,0
20240826,183500,156682290,11430,11430,11430,11430,0
20240826,183400,156682290,11430,11430,11430,11430,0
20240826,183300,156682290,11430,11430,11430,11430,0
20240826,183200,156682290,11430,11430,11430,11430,0
20240826,183100,156682290,11430,11430,11430,11430,0
20240826,183000,156682290,11430,11430,11430,11430,0
20240826,182900,156682290,11430,11430,11430,11430,0
20240826,182800,156682290,11430,11430,11430,11430,0
20240826,182700,156682290,11430,11430,11430,11430,0
20240826,182600,156682290,11430,11430,11430,11430,0
20240826,182500,156682290,11430,11430,11430,11430,0
20240826,182400,156682290,11430,11430,11430,11430,0
20240826,182300,156682290,11430,11430,11430,11430,0
20240826,182200,156682290,11430,11430,11430,11430,915
20240826,182100,156682290,11430,11430,11430,11430,0
20240826,182000,156682290,11430,11430,11430,11430,0
20240826,181900,156682290,11430,11430,11430,11430,0
20240826,181800,156682290,11430,11430,11430,11430,0
20240826,181700,156682290,11430,11430,11430,11430,0
20240826,181600,156682290,11430,11430,11430,11430,0
20240826,181500,156682290,11430,11430,11430,11430,0
20240826,181400,156682290,11430,11430,11430,11430,0
20240826,181300,156682290,11430,11430,11430,11430,0
20240826,181200,156682290,11430,11430,11430,11430,0
20240826,181100,156682290,11430,11430,11430,11430,0
20240826,181000,156682290,11430,11430,11430,11430,0
20240826,180900,156682290,11430,11430,11430,11430,0
20240826,180800,156682290,11430,11430,11430,11430,0
20240826,180700,156682290,11430,11430,11430,11430,0
20240826,180600,156682290,11430,11430,11430,11430,0
20240826,180500,156682290,11430,11430,11430,11430,0
20240826,180400,156682290,11430,11430,11430,11430,0
20240826,180300,156682290,11430,11430,11430,11430,0
20240826,180200,156682290,11430,11430,11430,11430,0
20240826,180100,156682290,11430,11430,11430,11430,0
20240826,180000,156682290,11430,11430,11430,11430,0
20240826,175900,156682290,11430,11430,11430,11430,0
20240826,175800,156682290,11430,11430,11430,11430,0
20240826,175700,156682290,11430,11430,11430,11430,0
20240826,175600,156682290,11430,11430,11430,11430,0
20240826,175500,156682290,11430,11430,11430,11430,0
20240826,175400,156682290,11430,11430,11430,11430,0
20240826,175300,156682290,11430,11430,11430,11430,0
20240826,175200,156682290,11430,11430,11430,11430,915
20240826,175100,156682290,11430,11430,11430,11430,0
20240826,175000,156682290,11430,11430,11430,11430,0
20240826,174900,156682290,11430,11430,11430,11430,0
20240826,174800,156682290,11430,11430,11430,11430,0
20240826,174700,156682290,11430,11430,11430,11430,0
20240826,174600,156682290,11430,11430,11430,11430,0
20240826,174500,156682290,11430,11430,11430,11430,0
20240826,174400,156682290,11430,11430,11430,11430,0
20240826,174300,156682290,11430,11430,11430,11430,0
20240826,174200,156682290,11430,11430,11430,11430,0
20240826,174100,156682290,11430,11430,11430,11430,0
20240826,174000,156682290,11430,11430,11430,11430,0
20240826,173900,156682290,11430,11430,11430,11430,0
20240826,173800,156682290,11430,11430,11430,11430,0
20240826,173700,156682290,11430,11430,11430,11430,0
20240826,173600,156682290,11430,11430,11430,11430,0
20240826,173500,156682290,11430,11430,11430,11430,0
20240826,173400,156682290,11430,11430,11430,11430,0
20240826,173300,156682290,11430,11430,11430,11430,0
20240826,173200,156682290,11430,11430,11430,11430,0
20240826,173100,156682290,11430,11430,11430,11430,0
20240826,173000,156682290,11430,11430,11430,11430,0
20240826,172900,156682290,11430,11430,11430,11430,0
20240826,172800,156682290,11430,11430,11430,11430,0
20240826,172700,156682290,11430,11430,11430,11430,0
20240826,172600,156682290,11430,11430,11430,11430,0
20240826,172500,156682290,11430,11430,11430,11430,0
20240826,172400,156682290,11430,11430,11430,11430,0
20240826,172300,156682290,11430,11430,11430,11430,0
20240826,172200,156682290,11430,11430,11430,11430,915
20240826,172100,156682290,11430,11430,11430,11430,0
20240826,172000,156682290,11430,11430,11430,11430,0
20240826,171900,156682290,11430,11430,11430,11430,0
20240826,171800,156682290,11430,11430,11430,11430,0
20240826,171700,156682290,11430,11430,11430,11430,0
20240826,171600,156682290,11430,11430,11430,11430,0
20240826,171500,156682290,11430,11430,11430,11430,0
20240826,171400,156682290,11430,11430,11430,11430,0
20240826,171300,156682290,11430,11430,11430,11430,0
20240826,171200,156682290,11430,11430,11430,11430,0
20240826,171100,156682290,11430,11430,11430,11430,0
20240826,171000,156682290,11430,11430,11430,11430,0
20240826,170900,156682290,11430,11430,11430,11430,0
20240826,170800,156682290,11430,11430,11430,11430,0
20240826,170700,156682290,11430,11430,11430,11430,0
20240826,170600,156682290,11430,11430,11430,11430,0
20240826,170500,156682290,11430,11430,11430,11430,0
20240826,170400,156682290,11430,11430,11430,11430,0
20240826,170300,156682290,11430,11430,11430,11430,0
20240826,170200,156682290,11430,11430,11430,11430,0
20240826,170100,156682290,11430,11430,11430,11430,0
20240826,170000,156682290,11430,11430,11430,11430,0
20240826,165900,156682290,11430,11430,11430,11430,0
20240826,165800,156682290,11430,11430,11430,11430,0
20240826,165700,156682290,11430,11430,11430,11430,0
20240826,165600,156682290,11430,11430,11430,11430,0
20240826,165500,156682290,11430,11430,11430,11430,0
20240826,165400,156682290,11430,11430,11430,11430,0
20240826,165300,156682290,11430,11430,11430,11430,0
20240826,165200,156682290,11430,11430,11430,11430,915
20240826,165100,156682290,11430,11430,11430,11430,0
20240826,165000,156682290,11430,11430,11430,11430,0
20240826,164900,156682290,11430,11430,11430,11430,0
20240826,164800,156682290,11430,11430,11430,11430,0
20240826,164700,156682290,11430,11430,11430,11430,0
20240826,164600,156682290,11430,11430,11430,11430,0
20240826,164500,156682290,11430,11430,11430,11430,0
20240826,164400,156682290,11430,11430,11430,11430,0
20240826,164300,156682290,11430,11430,11430,11430,0
20240826,164200,156682290,11430,11430,11430,11430,0
20240826,164100,156682290,11430,11430,11430,11430,0
20240826,164000,156682290,11430,11430,11430,11430,0
20240826,163900,156682290,11430,11430,11430,11430,0
20240826,163800,156682290,11430,11430,11430,11430,0
20240826,163700,156682290,11430,11430,11430,11430,0
20240826,163600,156682290,11430,11430,11430,11430,0
20240826,163500,156682290,11430,11430,11430,11430,0
20240826,163400,156682290,11430,11430,11430,11430,0
20240826,163300,156682290,11430,11430,11430,11430,0
20240826,163200,156682290,11430,11430,11430,11430,0
20240826,163100,156682290,11430,11430,11430,11430,0
20240826,163000,156682290,11430,11430,11430,11430,0
20240826,162900,156682290,11430,11430,11430,11430,0
20240826,162800,156682290,11430,11430,11430,11430,0
20240826,162700,156682290,11430,11430,11430,11430,0
20240826,162600,156682290,11430,11430,11430,11430,0
20240826,162500,156682290,11430,11430,11430,11430,0
20240826,162400,156682290,11430,11430,11430,11430,0
20240826,162300,156682290,11430,11430,11430,11430,0
20240826,162200,156682290,11430,11430,11430,11430,915
20240826,162100,156682290,11430,11430,11430,11430,0
20240826,162000,156682290,11430,11430,11430,11430,0
20240826,161900,156682290,11430,11430,11430,11430,0
20240826,161800,156682290,11430,11430,11430,11430,0
20240826,161700,156682290,11430,11430,11430,11430,0
20240826,161600,156682290,11430,11430,11430,11430,0
20240826,161500,156682290,11430,11430,11430,11430,0
20240826,161400,156682290,11430,11430,11430,11430,0
20240826,161300,156682290,11430,11430,11430,11430,0
20240826,161200,156682290,11430,11430,11430,11430,0
20240826,161100,156682290,11430,11430,11430,11430,0
20240826,161000,156682290,11430,11430,11430,11430,0
20240826,160900,156682290,11430,11430,11430,11430,0
20240826,160800,156682290,11430,11430,11430,11430,0
20240826,160700,156682290,11430,11430,11430,11430,0
20240826,160600,156682290,11430,11430,11430,11430,0
20240826,160500,156682290,11430,11430,11430,11430,0
20240826,160400,156682290,11430,11430,11430,11430,0
20240826,160300,156682290,11430,11430,11430,11430,0
20240826,160200,156682290,11430,11430,11430,11430,0
20240826,160100,156682290,11430,11430,11430,11430,0
20240826,160000,156682290,11430,11430,11430,11430,0
20240826,155900,156682290,11430,11430,11430,11430,0
20240826,155800,156682290,11430,11430,11430,11430,0
20240826,155700,156682290,11430,11430,11430,11430,0
20240826,155600,156682290,11430,11430,11430,11430,0
20240826,155500,156682290,11430,11430,11430,11430,0
20240826,155400,156682290,11430,11430,11430,11430,0
20240826,155300,156682290,11430,11430,11430,11430,0
20240826,155200,156682290,11430,11430,11430,11430,915
20240826,155100,156682290,11430,11430,11430,11430,0
20240826,155000,156682290,11430,11430,11430,11430,0
20240826,154900,156682290,11430,11430,11430,11430,0
20240826,154800,156682290,11430,11430,11430,11430,0
20240826,154700,156682290,11430,11430,11430,11430,0
20240826,154600,156682290,11430,11430,11430,11430,0
20240826,154500,156682290,11430,11430,11430,11430,0
20240826,154400,156682290,11430,11430,11430,11430,0
20240826,154300,156682290,11430,11430,11430,11430,0
20240826,154200,156682290,11430,11430,11430,11430,0
20240826,154100,156682290,11430,11430,11430,11430,0
20240826,154000,156682290,11430,11430,11430,11430,0
20240826,153900,156682290,11430,11430,11430,11430,0
20240826,153800,156682290,11430,11430,11430,11430,0
20240826,153700,156682290,11430,11430,11430,11430,0
20240826,153600,156682290,11430,11430,11430,11430,0
20240826,153500,156682290,11430,11430,11430,11430,0
20240826,153400,156682290,11430,11430,11430,11430,0
20240826,153300,156682290,11430,11430,11430,11430,0
20240826,153200,156682290,11430,11430,11430,11430,0
20240826,153100,156682290,11430,11430,11430,11430,0
20240826,153000,156682290,11430,11430,11430,11430,915
20240826,152900,146223840,11530,11530,11530,11530,0
20240826,152800,146223840,11530,11530,11530,11530,0
20240826,152700,146223840,11530,11530,11530,11530,0
20240826,152600,146223840,11530,11530,11530,11530,0
20240826,152500,146223840,11530,11530,11530,11530,0
20240826,152400,146223840,11530,11530,11530,11530,0
20240826,152300,146223840,11530,11530,11530,11530,0
20240826,152200,146223840,11530,11530,11530,11530,0
20240826,152100,146223840,11530,11530,11530,11530,0
20240826,152000,146223840,11530,11530,11530,11530,0
20240826,151900,146223840,11530,11530,11530,11530,1
20240826,151800,146212310,11530,11530,11530,11530,0
20240826,151700,146212310,11530,11540,11540,11530,11
20240826,151600,146085460,11540,11540,11540,11540,7
20240826,151500,146004680,11530,11540,11540,11530,13
20240826,151400,145854770,11540,11540,11540,11540,2
20240826,151300,145831690,11540,11540,11540,11540,20
20240826,151200,145600890,11540,11540,11540,11540,0
20240826,151100,145600890,11540,11540,11540,11540,12
20240826,151000,145462410,11540,11540,11540,11540,0
20240826,150900,145462410,11540,11540,11540,11540,16
20240826,150800,145277770,11550,11560,11560,11550,191
20240826,150700,143070020,11540,11540,11540,11540,0
20240826,150600,143070020,11540,11540,11540,11540,1
20240826,150500,143058480,11550,11590,11590,11480,5704
20240826,150400,77344630,11590,11590,11590,11590,0
20240826,150300,77344630,11590,11590,11590,11590,2
20240826,150200,77321450,11590,11590,11590,11590,0
20240826,150100,77321450,11590,11590,11590,11590,0
20240826,150000,77321450,11590,11600,11600,11590,18
20240826,145900,77112670,11600,11600,11600,11600,5
20240826,145800,77054670,11590,11590,11590,11590,2
20240826,145700,77031490,11590,11590,11590,11590,0
20240826,145600,77031490,11590,11590,11590,11590,1
20240826,145500,77019900,11590,11600,11600,11590,6
20240826,145400,76950310,11590,11590,11590,11590,1
20240826,145300,76938720,11590,11590,11590,11590,10
20240826,145200,76822820,11590,11600,11600,11590,7
20240826,145100,76741630,11600,11600,11600,11600,0
20240826,145000,76741630,11600,11600,11600,11600,10
20240826,144900,76625630,11590,11600,11600,11590,7
20240826,144800,76544450,11590,11590,11590,11590,0
20240826,144700,76544450,11590,11590,11590,11590,3
20240826,144600,76509680,11600,11600,11600,11600,15
20240826,144500,76335680,11590,11590,11590,11590,0
20240826,144400,76335680,11590,11600,11600,11590,6
20240826,144300,76266090,11590,11590,11590,11590,2
20240826,144200,76242910,11600,11600,11600,11600,0
20240826,144100,76242910,11600,11600,11600,11600,5
20240826,144000,76184910,11600,11600,11600,11590,18
20240826,143900,75976180,11600,11600,11600,11600,1
20240826,143800,75964580,11610,11610,11610,11610,5
20240826,143700,75906530,11600,11600,11600,11600,275
20240826,143600,72716530,11590,11590,11590,11590,3
20240826,143500,72681760,11600,11600,11600,11600,5
20240826,143400,72623760,11590,11590,11590,11590,0
20240826,143300,72623760,11590,11590,11590,11590,10
20240826,143200,72507860,11600,11600,11600,11600,24
20240826,143100,72229460,11600,11600,11600,11600,0
20240826,143000,72229460,11600,11610,11610,11600,17
20240826,142900,72032110,11610,11610,11610,11610,1
20240826,142800,72020500,11600,11600,11600,11600,2
20240826,142700,71997300,11610,11610,11610,11610,15
20240826,142600,71823150,11600,11600,11600,11600,0
20240826,142500,71823150,11600,11600,11600,11600,2
20240826,142400,71799950,11610,11610,11610,11610,5
20240826,142300,71741900,11610,11610,11610,11610,10
20240826,142200,71625800,11600,11600,11600,11600,2
20240826,142100,71602600,11610,11610,11610,11610,5
20240826,142000,71544550,11610,11610,11610,11610,10
20240826,141900,71428450,11600,11600,11600,11600,1
20240826,141800,71416850,11610,11610,11610,11610,5
20240826,141700,71358800,11610,11600,11610,11600,11
20240826,141600,71231110,11610,11610,11610,11610,8
20240826,141500,71138230,11600,11600,11600,11600,0
20240826,141400,71138230,11600,11610,11610,11600,12
20240826,141300,70998930,11600,11610,11610,11600,6
20240826,141200,70929280,11600,11600,11600,11600,0
20240826,141100,70929280,11600,11600,11600,11600,1
20240826,141000,70917680,11610,11610,11610,11610,15
20240826,140900,70743530,11600,11600,11600,11600,0
20240826,140800,70743530,11600,11600,11600,11600,10
20240826,140700,70627530,11610,11620,11620,11610,17
20240826,140600,70430020,11610,11610,11610,11610,1
20240826,140500,70418410,11620,11620,11620,11620,0
20240826,140400,70418410,11620,11620,11620,11620,15
20240826,140300,70244110,11610,11610,11610,11610,2
20240826,140200,70220890,11610,11620,11620,11610,7
20240826,140100,70139560,11620,11620,11620,11620,0
20240826,140000,70139560,11620,11610,11620,11610,11
20240826,135900,70011750,11620,11620,11620,11620,6
20240826,135800,69942030,11610,11610,11610,11610,2
20240826,135700,69918810,11620,11620,11620,11620,10
20240826,135600,69802610,11620,11620,11620,11620,6
20240826,135500,69732890,11610,11610,11610,11610,2
20240826,135400,69709670,11620,11620,11620,11620,9
20240826,135300,69605090,11620,11620,11620,11620,6
20240826,135200,69535370,11610,11610,11610,11610,1
20240826,135100,69523760,11610,11620,11620,11610,11
20240826,135000,69395950,11620,11620,11620,11620,6
20240826,134900,69326230,11610,11610,11610,11610,3
20240826,134800,69291400,11620,11620,11620,11620,6
20240826,134700,69221680,11620,11610,11620,11610,11
20240826,134600,69093870,11620,11620,11620,11620,0
20240826,134500,69093870,11620,11620,11620,11620,6
20240826,134400,69024150,11620,11610,11620,11610,12
20240826,134300,68884730,11610,11610,11610,11610,1
20240826,134200,68873120,11620,11620,11620,11620,6
20240826,134100,68803400,11610,11620,11620,11610,11
20240826,134000,68675600,11620,11620,11620,11620,0
20240826,133900,68675600,11620,11620,11620,11620,6
20240826,133800,68605880,11610,11620,11620,11610,21
20240826,133700,68361870,11620,11620,11620,11620,10
20240826,133600,68245670,11620,11610,11620,11610,8
20240826,133500,68152730,11620,11620,11620,11620,0
20240826,133400,68152730,11620,11620,11620,11620,16
20240826,133300,67966810,11610,11610,11610,11610,1
20240826,133200,67955200,11610,11610,11610,11610,1
20240826,133100,67943590,11620,11620,11620,11620,16
20240826,133000,67757670,11610,11690,11690,11610,593
20240826,132900,60852700,11690,11690,11690,11690,0
20240826,132800,60852700,11690,11650,11690,11650,25
20240826,132700,60561210,11640,11640,11640,11640,1
20240826,132600,60549570,11640,11640,11640,11640,0
20240826,132500,60549570,11640,11640,11640,11640,2
20240826,132400,60526290,11650,11650,11650,11650,10
20240826,132300,60409790,11630,11630,11630,11630,0
20240826,132200,60409790,11630,11630,11630,11630,6
20240826,132100,60340010,11650,11650,11650,11650,10
20240826,132000,60223510,11640,11640,11640,11640,6
20240826,131900,60153670,11610,11610,11610,11610,13
20240826,131800,60002740,11620,11640,11640,11620,17
20240826,131700,59804960,11650,11640,11650,11640,8
20240826,131600,59711780,11650,11650,11650,11650,0
20240826,131500,59711780,11650,11650,11650,11650,0
20240826,131400,59711780,11650,11640,11650,11640,16
20240826,131300,59525390,11650,11650,11650,11650,0
20240826,131200,59525390,11650,11650,11650,11650,0
20240826,131100,59525390,11650,11640,11650,11640,18
20240826,131000,59315710,11640,11640,11640,11640,1
20240826,130900,59304070,11650,11650,11650,11650,0
20240826,130800,59304070,11650,11640,11650,11640,9
20240826,130700,59199250,11650,11650,11650,11650,0
20240826,130600,59199250,11650,11650,11650,11650,6
20240826,130500,59129350,11650,11650,11650,11650,10
20240826,130400,59012850,11640,11640,11640,11640,0
20240826,130300,59012850,11640,11640,11640,11640,7
20240826,130200,58931370,11630,11630,11630,11630,0
20240826,130100,58931370,11630,11630,11630,11630,9
20240826,130000,58826700,11620,11610,11620,11610,18
20240826,125900,58617700,11630,11630,11630,11630,0
20240826,125800,58617700,11630,11630,11630,11630,10
20240826,125700,58501400,11640,11640,11640,11640,6
20240826,125600,58431560,11640,11640,11640,11640,0
20240826,125500,58431560,11640,11640,11640,11640,10
20240826,125400,58315160,11630,11630,11630,11630,6
20240826,125300,58245380,11620,11620,11620,11620,0
20240826,125200,58245380,11620,11630,11630,11620,8
20240826,125100,58152360,11630,11630,11630,11630,10
20240826,125000,58036060,11620,11620,11620,11620,0
20240826,124900,58036060,11620,11630,11630,11620,8
20240826,124800,57943040,11630,11620,11630,11620,10
20240826,124700,57826750,11620,11620,11620,11620,1
20240826,124600,57815130,11630,11630,11630,11630,6
20240826,124500,57745350,11620,11620,11620,11620,7
20240826,124400,57664010,11630,11630,11630,11630,0
20240826,124300,57664010,11630,11630,11630,11630,6
20240826,124200,57594230,11620,11620,11620,11620,11
20240826,124100,57466410,11620,11620,11620,11620,0
20240826,124000,57466410,11620,11620,11620,11620,6
20240826,123900,57396690,11610,11610,11610,11610,0
20240826,123800,57396690,11610,11620,11620,11610,18
20240826,123700,57187550,11610,11610,11610,11610,1
20240826,123600,57175940,11610,11610,11610,11610,2
20240826,123500,57152720,11620,11620,11620,11620,15
20240826,123400,56978420,11610,11610,11610,11610,0
20240826,123300,56978420,11610,11610,11610,11610,1
20240826,123200,56966810,11620,11620,11620,11620,16
20240826,123100,56780890,11610,11610,11610,11610,0
20240826,123000,56780890,11610,11610,11610,11610,2
20240826,122900,56757670,11620,11620,11620,11620,6
20240826,122800,56687950,11610,11620,11620,11610,22
20240826,122700,56432430,11610,11610,11610,11610,1
20240826,122600,56420820,11620,11610,11620,11610,7
20240826,122500,56339490,11620,11620,11620,11620,10
20240826,122400,56223290,11630,11630,11630,11630,6
20240826,122300,56153510,11640,11640,11640,11640,0
20240826,122200,56153510,11640,11640,11640,11640,9
20240826,122100,56048750,11640,11640,11640,11640,6
20240826,122000,55978910,11650,11650,11650,11650,0
20240826,121900,55978910,11650,11650,11650,11650,10
20240826,121800,55862410,11610,11650,11650,11610,17
20240826,121700,55664800,11610,11600,11610,11600,224
20240826,121600,53064240,11610,11610,11610,11610,40
20240826,121500,52599840,11610,11620,11620,11600,70
20240826,121400,51787030,11630,11630,11630,11630,0
20240826,121300,51787030,11630,11630,11630,11630,0
20240826,121200,51787030,11630,11630,11630,11630,16
20240826,121100,51600950,11630,11630,11630,11630,1
20240826,121000,51589320,11570,11690,11690,11570,1016
20240826,120900,39775390,11660,11660,11660,11660,9
20240826,120800,39670450,11680,11680,11680,11680,0
20240826,120700,39670450,11680,11680,11680,11680,6
20240826,120600,39600370,11690,11690,11690,11690,0
20240826,120500,39600370,11690,11640,11690,11640,13
20240826,120400,39448550,11630,11630,11630,11630,2
20240826,120300,39425290,11640,11640,11640,11640,0
20240826,120200,39425290,11640,11640,11640,11640,10
20240826,120100,39308890,11590,11590,11590,11590,82
20240826,120000,38358510,11580,11580,11580,11580,7
20240826,115900,38277450,11580,11590,11590,11580,18
20240826,115800,38068910,11590,11580,11590,11580,13
20240826,115700,37918310,11580,11580,11580,11580,9
20240826,115600,37814090,11580,11590,11590,11580,25
20240826,115500,37524430,11590,11590,11600,11590,110
20240826,115400,36249470,11600,11600,11600,11600,1
20240826,115300,36237870,11620,11600,11620,11600,14
20240826,115200,36075350,11610,11600,11610,11600,12
20240826,115100,35936050,11600,11600,11600,11600,7
20240826,115000,35854850,11610,11610,11610,11610,6
20240826,114900,35785190,11600,11620,11620,11600,18
20240826,114800,35576190,11620,11620,11620,11620,1
20240826,114700,35564570,11620,11610,11620,11610,12
20240826,114600,35425200,11610,11600,11610,11600,12
20240826,114500,35285960,11600,11610,11610,11600,6
20240826,114400,35216310,11610,11610,11610,11610,2
20240826,114300,35193090,11600,11620,11620,11600,17
20240826,114200,34995690,11620,11620,11620,11620,6
20240826,114100,34925970,11600,11600,11600,11600,7
20240826,114000,34844770,11630,11630,11630,11630,1
20240826,113900,34833140,11630,11630,11630,11600,23
20240826,113800,34565890,11600,11600,11600,11600,7
20240826,113700,34484690,11600,11600,11600,11600,7
20240826,113600,34403490,11620,11600,11620,11600,17
20240826,113500,34206070,11600,11600,11600,11600,8
20240826,113400,34113270,11610,11610,11610,11610,4
20240826,113300,34066830,11630,11620,11630,11610,23
20240826,113200,33799580,11610,11610,11610,11610,8
20240826,113100,33706700,11620,11620,11620,11620,4
20240826,113000,33660220,11630,11620,11630,11620,13
20240826,112900,33509100,11640,11640,11640,11640,15
20240826,112800,33334500,11650,11650,11650,11650,6
20240826,112700,33264600,11650,11650,11650,11650,1
20240826,112600,33252950,11650,11690,11690,11650,17
20240826,112500,33054500,11650,11670,11670,11650,14
20240826,112400,32891280,11650,11650,11650,11650,7
20240826,112300,32809730,11650,11680,11690,11650,27
20240826,112200,32494270,11690,11690,11690,11680,12
20240826,112100,32354000,11690,11690,11690,11690,0
20240826,112000,32354000,11690,11690,11690,11690,10
20240826,111900,32237100,11680,11670,11680,11670,3
20240826,111800,32202080,11690,11690,11690,11690,0
20240826,111700,32202080,11690,11690,11690,11690,0
20240826,111600,32202080,11690,11680,11690,11680,15
20240826,111500,32026820,11670,11670,11670,11670,0
20240826,111400,32026820,11670,11670,11670,11670,2
20240826,111300,32003480,11670,11670,11670,11670,1
20240826,111200,31991810,11680,11680,11680,11680,0
20240826,111100,31991810,11680,11670,11680,11670,15
20240826,111000,31816630,11680,11670,11680,11670,18
20240826,110900,31606460,11670,11670,11670,11670,0
20240826,110800,31606460,11670,11670,11670,11670,1
20240826,110700,31594790,11670,11670,11670,11670,0
20240826,110600,31594790,11670,11670,11670,11670,3
20240826,110500,31559780,11660,11660,11660,11660,2
20240826,110400,31536460,11660,11660,11660,11660,0
20240826,110300,31536460,11660,11660,11660,11660,3
20240826,110200,31501480,11660,11660,11660,11660,0
20240826,110100,31501480,11660,11660,11660,11660,1
20240826,110000,31489820,11680,11680,11680,11680,11
20240826,105900,31361340,11670,11670,11670,11670,0
20240826,105800,31361340,11670,11670,11670,11670,8
20240826,105700,31267980,11670,11670,11670,11670,3
20240826,105600,31232970,11670,11670,11670,11670,0
20240826,105500,31232970,11670,11670,11670,11670,1
20240826,105400,31221300,11670,11670,11670,11670,6
20240826,105300,31151280,11670,11660,11670,11660,9
20240826,105200,31046300,11660,11660,11660,11660,2
20240826,105100,31022980,11660,11660,11660,11660,0
20240826,105000,31022980,11660,11650,11660,11650,2
20240826,104900,30999670,11670,11670,11670,11670,0
20240826,104800,30999670,11670,11670,11670,11670,0
20240826,104700,30999670,11670,11670,11670,11670,10
20240826,104600,30882970,11670,11670,11670,11670,1
20240826,104500,30871300,11680,11680,11680,11680,0
20240826,104400,30871300,11680,11680,11680,11680,0
20240826,104300,30871300,11680,11680,11680,11680,10
20240826,104200,30754500,11670,11670,11670,11670,0
20240826,104100,30754500,11670,11670,11670,11670,8
20240826,104000,30661140,11670,11670,11670,11670,1
20240826,103900,30649470,11670,11680,11680,11670,2
20240826,103800,30626120,11680,11680,11680,11680,0
20240826,103700,30626120,11680,11680,11680,11680,9
20240826,103600,30521000,11680,11680,11680,11680,0
20240826,103500,30521000,11680,11680,11680,11680,63
20240826,103400,29785160,11680,11680,11680,11680,10
20240826,103300,29668360,11670,11670,11670,11670,3
20240826,103200,29633350,11670,11670,11670,11670,0
20240826,103100,29633350,11670,11670,11670,11670,6
20240826,103000,29563330,11670,11670,11670,11670,3
20240826,102900,29528320,11670,11670,11670,11670,0
20240826,102800,29528320,11670,11670,11670,11670,0
20240826,102700,29528320,11670,11670,11670,11670,9
20240826,102600,29423290,11660,11660,11660,11660,0
20240826,102500,29423290,11660,11660,11660,11660,2
20240826,102400,29399970,11680,11680,11680,11680,9
20240826,102300,29294850,11680,11690,11700,11680,34
20240826,102200,28897360,11680,11680,11680,11680,1
20240826,102100,28885680,11680,11680,11680,11680,26
20240826,102000,28582000,11680,11660,11680,11660,60
20240826,101900,27882180,11650,11650,11650,11650,3
20240826,101800,27847230,11660,11660,11660,11660,0
20240826,101700,27847230,11660,11660,11660,11660,10
20240826,101600,27730630,11650,11660,11660,11650,2
20240826,101500,27707320,11660,11660,11660,11660,0
20240826,101400,27707320,11660,11650,11660,11650,12
20240826,101300,27567420,11650,11650,11650,11650,0
20240826,101200,27567420,11650,11650,11650,11650,0
20240826,101100,27567420,11650,11650,11650,11650,2
20240826,101000,27544120,11650,11650,11650,11650,0
20240826,100900,27544120,11650,11650,11650,11650,0
20240826,100800,27544120,11650,11650,11650,11650,2
20240826,100700,27520820,11660,11660,11660,11660,10
20240826,100600,27404220,11650,11650,11650,11650,2
20240826,100500,27380920,11660,11660,11660,11660,0
20240826,100400,27380920,11660,11660,11660,11660,10
20240826,100300,27264320,11650,11650,11650,11650,1
20240826,100200,27252670,11660,11660,11660,11660,0
20240826,100100,27252670,11660,11660,11660,11660,15
20240826,100000,27077770,11650,11650,11650,11650,2
20240826,095900,27054470,11660,11660,11660,11660,30
20240826,095800,26704670,11660,11660,11660,11660,0
20240826,095700,26704670,11660,11640,11660,11640,129
20240826,095600,25202670,11630,11630,11630,11630,0
20240826,095500,25202670,11630,11630,11630,11630,0
20240826,095400,25202670,11630,11640,11640,11630,12
20240826,095300,25063010,11640,11640,11640,11640,30
20240826,095200,24713810,11630,11630,11630,11630,2
20240826,095100,24690550,11630,11630,11630,11630,1
20240826,095000,24678920,11640,11640,11640,11640,0
20240826,094900,24678920,11640,11640,11640,11640,0
20240826,094800,24678920,11640,11640,11640,11640,10
20240826,094700,24562520,11620,11620,11620,11620,93
20240826,094600,23481860,11620,11620,11620,11620,0
20240826,094500,23481860,11620,11620,11620,11620,256
20240826,094400,20507140,11620,11590,11640,11580,1551
20240826,094300,2507160,11600,11600,11600,11600,0
20240826,094200,2507160,11600,11600,11600,11600,1
20240826,094100,2495560,11590,11590,11590,11590,2
20240826,094000,2472380,11600,11600,11600,11600,2
20240826,093900,2449180,11600,11600,11600,11600,1
20240826,093800,2437580,11590,11600,11600,11590,11
20240826,093700,2309990,11590,11590,11590,11590,10
20240826,093600,2194090,11590,11590,11590,11590,0
20240826,093500,2194090,11590,11600,11600,11590,12
20240826,093400,2054920,11590,11590,11590,11590,0
20240826,093300,2054920,11590,11590,11590,11590,2
20240826,093200,2031740,11590,11590,11590,11590,0
20240826,093100,2031740,11590,11590,11590,11590,0
20240826,093000,2031740,11590,11600,11600,11590,8
20240826,092900,1938950,11600,11600,11600,11600,0
20240826,092800,1938950,11600,11600,11600,11600,0
20240826,092700,1938950,11600,11590,11600,11590,3
20240826,092600,1904170,11590,11590,11590,11590,0
20240826,092500,1904170,11590,11590,11590,11590,10
20240826,092400,1788270,11590,11590,11590,11590,2
20240826,092300,1765090,11600,11600,11600,11600,68
20240826,092200,976290,11600,11610,11610,11600,23
20240826,092100,709280,11610,11610,11610,11610,0
20240826,092000,709280,11610,11610,11610,11610,0
20240826,091900,709280,11610,11610,11610,11610,2
20240826,091800,686060,11620,11620,11620,11620,5
20240826,091700,627960,11620,11620,11620,11620,11
20240826,091600,500140,11610,11610,11610,11610,1
20240826,091500,488530,11640,11640,11640,11640,0
20240826,091400,488530,11640,11640,11640,11640,0
20240826,091300,488530,11640,11640,11640,11640,0
20240826,091200,488530,11640,11640,11640,11640,0
20240826,091100,488530,11640,11640,11640,11640,0
20240826,091000,488530,11640,11640,11640,11640,0
20240826,090900,488530,11640,11640,11640,11640,2
20240826,090800,465250,11650,11650,11650,11650,0
20240826,090700,465250,11650,11650,11650,11650,20
20240826,090600,232250,11650,11650,11650,11650,0
20240826,090500,232250,11650,11600,11650,11600,6
20240826,090400,162400,11600,11600,11600,11600,0
20240826,090300,162400,11600,11600,11600,11600,0
20240826,090200,162400,11600,11600,11600,11600,1
20240826,090100,150800,11600,11600,11600,11600,0
20240826,090000,150800,11600,11600,11600,11600,13