KissMeData/086040/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,195400,131803740,4940,4940,4940,4940,679
20240826,195300,131803740,4940,4940,4940,4940,0
20240826,195200,131803740,4940,4940,4940,4940,0
20240826,195100,131803740,4940,4940,4940,4940,0
20240826,195000,131803740,4940,4940,4940,4940,0
20240826,194900,131803740,4940,4940,4940,4940,0
20240826,194800,131803740,4940,4940,4940,4940,0
20240826,194700,131803740,4940,4940,4940,4940,0
20240826,194600,131803740,4940,4940,4940,4940,0
20240826,194500,131803740,4940,4940,4940,4940,0
20240826,194400,131803740,4940,4940,4940,4940,0
20240826,194300,131803740,4940,4940,4940,4940,0
20240826,194200,131803740,4940,4940,4940,4940,0
20240826,194100,131803740,4940,4940,4940,4940,0
20240826,194000,131803740,4940,4940,4940,4940,0
20240826,193900,131803740,4940,4940,4940,4940,0
20240826,193800,131803740,4940,4940,4940,4940,0
20240826,193700,131803740,4940,4940,4940,4940,0
20240826,193600,131803740,4940,4940,4940,4940,0
20240826,193500,131803740,4940,4940,4940,4940,0
20240826,193400,131803740,4940,4940,4940,4940,0
20240826,193300,131803740,4940,4940,4940,4940,0
20240826,193200,131803740,4940,4940,4940,4940,0
20240826,193100,131803740,4940,4940,4940,4940,0
20240826,193000,131803740,4940,4940,4940,4940,0
20240826,192900,131803740,4940,4940,4940,4940,0
20240826,192800,131803740,4940,4940,4940,4940,0
20240826,192700,131803740,4940,4940,4940,4940,0
20240826,192600,131803740,4940,4940,4940,4940,0
20240826,192500,131803740,4940,4940,4940,4940,0
20240826,192400,131803740,4940,4940,4940,4940,679
20240826,192300,131803740,4940,4940,4940,4940,0
20240826,192200,131803740,4940,4940,4940,4940,0
20240826,192100,131803740,4940,4940,4940,4940,0
20240826,192000,131803740,4940,4940,4940,4940,0
20240826,191900,131803740,4940,4940,4940,4940,0
20240826,191800,131803740,4940,4940,4940,4940,0
20240826,191700,131803740,4940,4940,4940,4940,0
20240826,191600,131803740,4940,4940,4940,4940,0
20240826,191500,131803740,4940,4940,4940,4940,0
20240826,191400,131803740,4940,4940,4940,4940,0
20240826,191300,131803740,4940,4940,4940,4940,0
20240826,191200,131803740,4940,4940,4940,4940,0
20240826,191100,131803740,4940,4940,4940,4940,0
20240826,191000,131803740,4940,4940,4940,4940,0
20240826,190900,131803740,4940,4940,4940,4940,0
20240826,190800,131803740,4940,4940,4940,4940,0
20240826,190700,131803740,4940,4940,4940,4940,0
20240826,190600,131803740,4940,4940,4940,4940,0
20240826,190500,131803740,4940,4940,4940,4940,0
20240826,190400,131803740,4940,4940,4940,4940,0
20240826,190300,131803740,4940,4940,4940,4940,0
20240826,190200,131803740,4940,4940,4940,4940,0
20240826,190100,131803740,4940,4940,4940,4940,0
20240826,190000,131803740,4940,4940,4940,4940,0
20240826,185900,131803740,4940,4940,4940,4940,0
20240826,185800,131803740,4940,4940,4940,4940,0
20240826,185700,131803740,4940,4940,4940,4940,0
20240826,185600,131803740,4940,4940,4940,4940,0
20240826,185500,131803740,4940,4940,4940,4940,0
20240826,185400,131803740,4940,4940,4940,4940,679
20240826,185300,131803740,4940,4940,4940,4940,0
20240826,185200,131803740,4940,4940,4940,4940,0
20240826,185100,131803740,4940,4940,4940,4940,0
20240826,185000,131803740,4940,4940,4940,4940,0
20240826,184900,131803740,4940,4940,4940,4940,0
20240826,184800,131803740,4940,4940,4940,4940,0
20240826,184700,131803740,4940,4940,4940,4940,0
20240826,184600,131803740,4940,4940,4940,4940,0
20240826,184500,131803740,4940,4940,4940,4940,0
20240826,184400,131803740,4940,4940,4940,4940,0
20240826,184300,131803740,4940,4940,4940,4940,0
20240826,184200,131803740,4940,4940,4940,4940,0
20240826,184100,131803740,4940,4940,4940,4940,0
20240826,184000,131803740,4940,4940,4940,4940,0
20240826,183900,131803740,4940,4940,4940,4940,0
20240826,183800,131803740,4940,4940,4940,4940,0
20240826,183700,131803740,4940,4940,4940,4940,0
20240826,183600,131803740,4940,4940,4940,4940,0
20240826,183500,131803740,4940,4940,4940,4940,0
20240826,183400,131803740,4940,4940,4940,4940,0
20240826,183300,131803740,4940,4940,4940,4940,0
20240826,183200,131803740,4940,4940,4940,4940,0
20240826,183100,131803740,4940,4940,4940,4940,0
20240826,183000,131803740,4940,4940,4940,4940,0
20240826,182900,131803740,4940,4940,4940,4940,0
20240826,182800,131803740,4940,4940,4940,4940,0
20240826,182700,131803740,4940,4940,4940,4940,0
20240826,182600,131803740,4940,4940,4940,4940,0
20240826,182500,131803740,4940,4940,4940,4940,0
20240826,182400,131803740,4940,4940,4940,4940,679
20240826,182300,131803740,4940,4940,4940,4940,0
20240826,182200,131803740,4940,4940,4940,4940,0
20240826,182100,131803740,4940,4940,4940,4940,0
20240826,182000,131803740,4940,4940,4940,4940,0
20240826,181900,131803740,4940,4940,4940,4940,0
20240826,181800,131803740,4940,4940,4940,4940,0
20240826,181700,131803740,4940,4940,4940,4940,0
20240826,181600,131803740,4940,4940,4940,4940,0
20240826,181500,131803740,4940,4940,4940,4940,0
20240826,181400,131803740,4940,4940,4940,4940,0
20240826,181300,131803740,4940,4940,4940,4940,0
20240826,181200,131803740,4940,4940,4940,4940,0
20240826,181100,131803740,4940,4940,4940,4940,0
20240826,181000,131803740,4940,4940,4940,4940,0
20240826,180900,131803740,4940,4940,4940,4940,0
20240826,180800,131803740,4940,4940,4940,4940,0
20240826,180700,131803740,4940,4940,4940,4940,0
20240826,180600,131803740,4940,4940,4940,4940,0
20240826,180500,131803740,4940,4940,4940,4940,0
20240826,180400,131803740,4940,4940,4940,4940,0
20240826,180300,131803740,4940,4940,4940,4940,0
20240826,180200,131803740,4940,4940,4940,4940,0
20240826,180100,131803740,4940,4940,4940,4940,0
20240826,180000,131803740,4940,4940,4940,4940,0
20240826,175900,131803740,4940,4940,4940,4940,0
20240826,175800,131803740,4940,4940,4940,4940,0
20240826,175700,131803740,4940,4940,4940,4940,0
20240826,175600,131803740,4940,4940,4940,4940,0
20240826,175500,131803740,4940,4940,4940,4940,0
20240826,175400,131803740,4940,4940,4940,4940,679
20240826,175300,131803740,4940,4940,4940,4940,0
20240826,175200,131803740,4940,4940,4940,4940,0
20240826,175100,131803740,4940,4940,4940,4940,0
20240826,175000,131803740,4940,4940,4940,4940,0
20240826,174900,131803740,4940,4940,4940,4940,0
20240826,174800,131803740,4940,4940,4940,4940,0
20240826,174700,131803740,4940,4940,4940,4940,0
20240826,174600,131803740,4940,4940,4940,4940,0
20240826,174500,131803740,4940,4940,4940,4940,0
20240826,174400,131803740,4940,4940,4940,4940,0
20240826,174300,131803740,4940,4940,4940,4940,0
20240826,174200,131803740,4940,4940,4940,4940,0
20240826,174100,131803740,4940,4940,4940,4940,0
20240826,174000,131803740,4940,4940,4940,4940,0
20240826,173900,131803740,4940,4940,4940,4940,0
20240826,173800,131803740,4940,4940,4940,4940,0
20240826,173700,131803740,4940,4940,4940,4940,0
20240826,173600,131803740,4940,4940,4940,4940,0
20240826,173500,131803740,4940,4940,4940,4940,0
20240826,173400,131803740,4940,4940,4940,4940,0
20240826,173300,131803740,4940,4940,4940,4940,0
20240826,173200,131803740,4940,4940,4940,4940,0
20240826,173100,131803740,4940,4940,4940,4940,0
20240826,173000,131803740,4940,4940,4940,4940,0
20240826,172900,131803740,4940,4940,4940,4940,0
20240826,172800,131803740,4940,4940,4940,4940,0
20240826,172700,131803740,4940,4940,4940,4940,0
20240826,172600,131803740,4940,4940,4940,4940,0
20240826,172500,131803740,4940,4940,4940,4940,0
20240826,172400,131803740,4940,4940,4940,4940,679
20240826,172300,131803740,4940,4940,4940,4940,0
20240826,172200,131803740,4940,4940,4940,4940,0
20240826,172100,131803740,4940,4940,4940,4940,0
20240826,172000,131803740,4940,4940,4940,4940,0
20240826,171900,131803740,4940,4940,4940,4940,0
20240826,171800,131803740,4940,4940,4940,4940,0
20240826,171700,131803740,4940,4940,4940,4940,0
20240826,171600,131803740,4940,4940,4940,4940,0
20240826,171500,131803740,4940,4940,4940,4940,0
20240826,171400,131803740,4940,4940,4940,4940,0
20240826,171300,131803740,4940,4940,4940,4940,0
20240826,171200,131803740,4940,4940,4940,4940,0
20240826,171100,131803740,4940,4940,4940,4940,0
20240826,171000,131803740,4940,4940,4940,4940,0
20240826,170900,131803740,4940,4940,4940,4940,0
20240826,170800,131803740,4940,4940,4940,4940,0
20240826,170700,131803740,4940,4940,4940,4940,0
20240826,170600,131803740,4940,4940,4940,4940,0
20240826,170500,131803740,4940,4940,4940,4940,0
20240826,170400,131803740,4940,4940,4940,4940,0
20240826,170300,131803740,4940,4940,4940,4940,0
20240826,170200,131803740,4940,4940,4940,4940,0
20240826,170100,131803740,4940,4940,4940,4940,0
20240826,170000,131803740,4940,4940,4940,4940,0
20240826,165900,131803740,4940,4940,4940,4940,0
20240826,165800,131803740,4940,4940,4940,4940,0
20240826,165700,131803740,4940,4940,4940,4940,0
20240826,165600,131803740,4940,4940,4940,4940,0
20240826,165500,131803740,4940,4940,4940,4940,0
20240826,165400,131803740,4940,4940,4940,4940,679
20240826,165300,131803740,4940,4940,4940,4940,0
20240826,165200,131803740,4940,4940,4940,4940,0
20240826,165100,131803740,4940,4940,4940,4940,0
20240826,165000,131803740,4940,4940,4940,4940,0
20240826,164900,131803740,4940,4940,4940,4940,0
20240826,164800,131803740,4940,4940,4940,4940,0
20240826,164700,131803740,4940,4940,4940,4940,0
20240826,164600,131803740,4940,4940,4940,4940,0
20240826,164500,131803740,4940,4940,4940,4940,0
20240826,164400,131803740,4940,4940,4940,4940,0
20240826,164300,131803740,4940,4940,4940,4940,0
20240826,164200,131803740,4940,4940,4940,4940,0
20240826,164100,131803740,4940,4940,4940,4940,0
20240826,164000,131803740,4940,4940,4940,4940,0
20240826,163900,131803740,4940,4940,4940,4940,0
20240826,163800,131803740,4940,4940,4940,4940,0
20240826,163700,131803740,4940,4940,4940,4940,0
20240826,163600,131803740,4940,4940,4940,4940,0
20240826,163500,131803740,4940,4940,4940,4940,0
20240826,163400,131803740,4940,4940,4940,4940,0
20240826,163300,131803740,4940,4940,4940,4940,0
20240826,163200,131803740,4940,4940,4940,4940,0
20240826,163100,131803740,4940,4940,4940,4940,0
20240826,163000,131803740,4940,4940,4940,4940,0
20240826,162900,131803740,4940,4940,4940,4940,0
20240826,162800,131803740,4940,4940,4940,4940,0
20240826,162700,131803740,4940,4940,4940,4940,0
20240826,162600,131803740,4940,4940,4940,4940,0
20240826,162500,131803740,4940,4940,4940,4940,0
20240826,162400,131803740,4940,4940,4940,4940,679
20240826,162300,131803740,4940,4940,4940,4940,0
20240826,162200,131803740,4940,4940,4940,4940,0
20240826,162100,131803740,4940,4940,4940,4940,0
20240826,162000,131803740,4940,4940,4940,4940,0
20240826,161900,131803740,4940,4940,4940,4940,0
20240826,161800,131803740,4940,4940,4940,4940,0
20240826,161700,131803740,4940,4940,4940,4940,0
20240826,161600,131803740,4940,4940,4940,4940,0
20240826,161500,131803740,4940,4940,4940,4940,0
20240826,161400,131803740,4940,4940,4940,4940,0
20240826,161300,131803740,4940,4940,4940,4940,0
20240826,161200,131803740,4940,4940,4940,4940,0
20240826,161100,131803740,4940,4940,4940,4940,0
20240826,161000,131803740,4940,4940,4940,4940,0
20240826,160900,131803740,4940,4940,4940,4940,0
20240826,160800,131803740,4940,4940,4940,4940,0
20240826,160700,131803740,4940,4940,4940,4940,0
20240826,160600,131803740,4940,4940,4940,4940,0
20240826,160500,131803740,4940,4940,4940,4940,0
20240826,160400,131803740,4940,4940,4940,4940,0
20240826,160300,131803740,4940,4940,4940,4940,0
20240826,160200,131803740,4940,4940,4940,4940,0
20240826,160100,131803740,4940,4940,4940,4940,0
20240826,160000,131803740,4940,4940,4940,4940,0
20240826,155900,131803740,4940,4940,4940,4940,0
20240826,155800,131803740,4940,4940,4940,4940,0
20240826,155700,131803740,4940,4940,4940,4940,0
20240826,155600,131803740,4940,4940,4940,4940,0
20240826,155500,131803740,4940,4940,4940,4940,0
20240826,155400,131803740,4940,4940,4940,4940,679
20240826,155300,131803740,4940,4940,4940,4940,0
20240826,155200,131803740,4940,4940,4940,4940,0
20240826,155100,131803740,4940,4940,4940,4940,0
20240826,155000,131803740,4940,4940,4940,4940,0
20240826,154900,131803740,4940,4940,4940,4940,0
20240826,154800,131803740,4940,4940,4940,4940,0
20240826,154700,131803740,4940,4940,4940,4940,0
20240826,154600,131803740,4940,4940,4940,4940,0
20240826,154500,131803740,4940,4940,4940,4940,0
20240826,154400,131803740,4940,4940,4940,4940,0
20240826,154300,131803740,4940,4940,4940,4940,0
20240826,154200,131803740,4940,4940,4940,4940,0
20240826,154100,131803740,4940,4940,4940,4940,0
20240826,154000,131803740,4940,4940,4940,4940,0
20240826,153900,131803740,4940,4940,4940,4940,0
20240826,153800,131803740,4940,4940,4940,4940,0
20240826,153700,131803740,4940,4940,4940,4940,0
20240826,153600,131803740,4940,4940,4940,4940,0
20240826,153500,131803740,4940,4940,4940,4940,0
20240826,153400,131803740,4940,4940,4940,4940,0
20240826,153300,131803740,4940,4940,4940,4940,0
20240826,153200,131803740,4940,4940,4940,4940,0
20240826,153100,131803740,4940,4940,4940,4940,0
20240826,153000,131803740,4940,4940,4940,4940,679
20240826,152900,128449480,4915,4915,4915,4915,0
20240826,152800,128449480,4915,4915,4915,4915,0
20240826,152700,128449480,4915,4915,4915,4915,0
20240826,152600,128449480,4915,4915,4915,4915,0
20240826,152500,128449480,4915,4915,4915,4915,0
20240826,152400,128449480,4915,4915,4915,4915,0
20240826,152300,128449480,4915,4915,4915,4915,0
20240826,152200,128449480,4915,4915,4915,4915,0
20240826,152100,128449480,4915,4915,4915,4915,0
20240826,152000,128449480,4915,4915,4915,4915,0
20240826,151900,128449480,4915,4915,4915,4915,31
20240826,151800,128297115,4920,4920,4920,4920,50
20240826,151700,128051115,4940,4940,4940,4940,0
20240826,151600,128051115,4940,4940,4940,4940,0
20240826,151500,128051115,4940,4940,4940,4940,0
20240826,151400,128051115,4940,4940,4940,4940,2
20240826,151300,128041235,4925,4925,4925,4925,0
20240826,151200,128041235,4925,4925,4925,4925,0
20240826,151100,128041235,4925,4925,4925,4925,0
20240826,151000,128041235,4925,4915,4925,4915,188
20240826,150900,127115350,4910,4910,4910,4910,1
20240826,150800,127110440,4910,4905,4910,4905,97
20240826,150700,126634255,4905,4905,4905,4905,20
20240826,150600,126536155,4905,4905,4905,4905,2
20240826,150500,126526345,4905,4905,4905,4905,0
20240826,150400,126526345,4905,4905,4905,4905,0
20240826,150300,126526345,4905,4905,4905,4905,0
20240826,150200,126526345,4905,4905,4905,4905,0
20240826,150100,126526345,4905,4905,4905,4905,2
20240826,150000,126516535,4905,4905,4905,4905,0
20240826,145900,126516535,4905,4905,4905,4905,0
20240826,145800,126516535,4905,4905,4905,4905,0
20240826,145700,126516535,4905,4905,4905,4905,0
20240826,145600,126516535,4905,4905,4905,4905,83
20240826,145500,126109420,4930,4930,4930,4930,0
20240826,145400,126109420,4930,4930,4930,4930,0
20240826,145300,126109420,4930,4930,4930,4930,0
20240826,145200,126109420,4930,4930,4930,4930,0
20240826,145100,126109420,4930,4930,4930,4930,18
20240826,145000,126020680,4905,4910,4910,4905,297
20240826,144900,124563845,4930,4930,4930,4930,0
20240826,144800,124563845,4930,4930,4930,4930,0
20240826,144700,124563845,4930,4930,4930,4930,18
20240826,144600,124475105,4905,4905,4905,4905,0
20240826,144500,124475105,4905,4910,4910,4905,1000
20240826,144400,119568270,4910,4910,4910,4910,0
20240826,144300,119568270,4910,4910,4910,4910,0
20240826,144200,119568270,4910,4910,4910,4910,0
20240826,144100,119568270,4910,4910,4910,4910,0
20240826,144000,119568270,4910,4910,4910,4910,0
20240826,143900,119568270,4910,4910,4910,4910,0
20240826,143800,119568270,4910,4910,4910,4910,0
20240826,143700,119568270,4910,4910,4910,4910,246
20240826,143600,118360410,4930,4930,4930,4930,457
20240826,143500,116107400,4945,4945,4945,4945,0
20240826,143400,116107400,4945,4945,4945,4945,0
20240826,143300,116107400,4945,4945,4945,4945,0
20240826,143200,116107400,4945,4945,4945,4945,0
20240826,143100,116107400,4945,4945,4945,4945,0
20240826,143000,116107400,4945,4945,4945,4945,6
20240826,142900,116077730,4945,4945,4945,4945,1
20240826,142800,116072785,4950,4950,4950,4950,0
20240826,142700,116072785,4950,4950,4950,4950,0
20240826,142600,116072785,4950,4950,4950,4950,0
20240826,142500,116072785,4950,4950,4950,4950,0
20240826,142400,116072785,4950,4950,4950,4950,0
20240826,142300,116072785,4950,4950,4950,4950,0
20240826,142200,116072785,4950,4950,4950,4950,0
20240826,142100,116072785,4950,4950,4950,4950,0
20240826,142000,116072785,4950,4940,4950,4930,613
20240826,141900,113049195,4940,4940,4940,4940,205
20240826,141800,112036495,4940,4940,4940,4940,0
20240826,141700,112036495,4940,4940,4940,4940,150
20240826,141600,111295495,4945,4945,4945,4945,50
20240826,141500,111048245,4950,4950,4950,4950,0
20240826,141400,111048245,4950,4950,4950,4950,26
20240826,141300,110919545,4950,4950,4950,4950,0
20240826,141200,110919545,4950,4950,4950,4950,0
20240826,141100,110919545,4950,4950,4950,4950,0
20240826,141000,110919545,4950,4950,4950,4950,0
20240826,140900,110919545,4950,4920,4950,4920,1205
20240826,140800,104978875,4910,4910,4910,4910,0
20240826,140700,104978875,4910,4910,4910,4910,33
20240826,140600,104816845,4910,4880,4910,4880,654
20240826,140500,101611615,4875,4875,4875,4875,0
20240826,140400,101611615,4875,4875,4875,4875,1
20240826,140300,101606740,4895,4895,4895,4895,0
20240826,140200,101606740,4895,4895,4895,4895,0
20240826,140100,101606740,4895,4895,4895,4895,4
20240826,140000,101587160,4900,4900,4900,4900,0
20240826,135900,101587160,4900,4900,4900,4900,0
20240826,135800,101587160,4900,4890,4900,4875,17
20240826,135700,101504025,4900,4890,4900,4890,29
20240826,135600,101362205,4900,4900,4900,4900,1
20240826,135500,101357305,4895,4895,4895,4895,2
20240826,135400,101347515,4890,4880,4890,4880,462
20240826,135300,99088365,4875,4875,4875,4875,0
20240826,135200,99088365,4875,4875,4880,4875,1102
20240826,135100,93710615,4875,4875,4875,4875,0
20240826,135000,93710615,4875,4875,4875,4875,0
20240826,134900,93710615,4875,4875,4875,4875,0
20240826,134800,93710615,4875,4875,4875,4875,0
20240826,134700,93710615,4875,4875,4875,4875,0
20240826,134600,93710615,4875,4875,4875,4875,10
20240826,134500,93661865,4865,4865,4865,4865,0
20240826,134400,93661865,4865,4865,4865,4865,0
20240826,134300,93661865,4865,4865,4865,4865,0
20240826,134200,93661865,4865,4865,4865,4865,1
20240826,134100,93657000,4880,4880,4880,4880,0
20240826,134000,93657000,4880,4880,4880,4880,0
20240826,133900,93657000,4880,4880,4880,4880,0
20240826,133800,93657000,4880,4880,4880,4880,0
20240826,133700,93657000,4880,4880,4880,4880,0
20240826,133600,93657000,4880,4880,4880,4880,1
20240826,133500,93652120,4865,4865,4865,4865,0
20240826,133400,93652120,4865,4865,4865,4865,1
20240826,133300,93647255,4875,4875,4875,4875,2
20240826,133200,93637505,4865,4865,4865,4865,0
20240826,133100,93637505,4865,4875,4875,4865,2
20240826,133000,93627765,4860,4865,4870,4860,5
20240826,132900,93603435,4860,4860,4860,4860,0
20240826,132800,93603435,4860,4860,4860,4860,0
20240826,132700,93603435,4860,4860,4860,4860,0
20240826,132600,93603435,4860,4860,4860,4860,0
20240826,132500,93603435,4860,4860,4860,4860,0
20240826,132400,93603435,4860,4860,4860,4860,0
20240826,132300,93603435,4860,4860,4860,4860,30
20240826,132200,93457635,4860,4860,4860,4860,0
20240826,132100,93457635,4860,4860,4860,4860,0
20240826,132000,93457635,4860,4860,4860,4860,1
20240826,131900,93452775,4880,4880,4880,4880,0
20240826,131800,93452775,4880,4865,4880,4865,4
20240826,131700,93433285,4860,4860,4860,4860,0
20240826,131600,93433285,4860,4865,4865,4860,2
20240826,131500,93423560,4880,4880,4880,4880,10
20240826,131400,93374760,4860,4860,4860,4860,0
20240826,131300,93374760,4860,4860,4860,4860,1
20240826,131200,93369900,4865,4865,4865,4865,0
20240826,131100,93369900,4865,4865,4865,4865,187
20240826,131000,92460145,4865,4865,4865,4865,0
20240826,130900,92460145,4865,4865,4865,4865,0
20240826,130800,92460145,4865,4865,4865,4865,3
20240826,130700,92445550,4865,4865,4865,4865,0
20240826,130600,92445550,4865,4865,4865,4865,0
20240826,130500,92445550,4865,4865,4865,4865,0
20240826,130400,92445550,4865,4865,4865,4865,0
20240826,130300,92445550,4865,4865,4865,4865,0
20240826,130200,92445550,4865,4865,4865,4865,0
20240826,130100,92445550,4865,4865,4865,4865,0
20240826,130000,92445550,4865,4865,4865,4865,0
20240826,125900,92445550,4865,4865,4865,4865,50
20240826,125800,92202300,4865,4865,4865,4865,0
20240826,125700,92202300,4865,4865,4865,4865,0
20240826,125600,92202300,4865,4865,4865,4865,11
20240826,125500,92148785,4865,4865,4865,4865,0
20240826,125400,92148785,4865,4865,4865,4865,0
20240826,125300,92148785,4865,4865,4865,4865,0
20240826,125200,92148785,4865,4865,4865,4865,325
20240826,125100,90567660,4860,4860,4860,4860,5
20240826,125000,90543360,4860,4860,4860,4860,5
20240826,124900,90519060,4860,4860,4860,4860,644
20240826,124800,87389220,4860,4860,4860,4860,0
20240826,124700,87389220,4860,4865,4865,4860,304
20240826,124600,85911760,4865,4865,4865,4865,6
20240826,124500,85882570,4865,4870,4870,4865,36
20240826,124400,85707405,4870,4870,4870,4870,13
20240826,124300,85644095,4870,4870,4870,4870,10
20240826,124200,85595395,4870,4870,4870,4870,0
20240826,124100,85595395,4870,4870,4870,4870,0
20240826,124000,85595395,4870,4870,4870,4870,0
20240826,123900,85595395,4870,4870,4870,4870,0
20240826,123800,85595395,4870,4870,4870,4870,10
20240826,123700,85546695,4875,4875,4875,4875,0
20240826,123600,85546695,4875,4875,4875,4875,0
20240826,123500,85546695,4875,4875,4875,4875,5
20240826,123400,85522320,4875,4875,4875,4875,0
20240826,123300,85522320,4875,4875,4875,4875,0
20240826,123200,85522320,4875,4875,4875,4875,0
20240826,123100,85522320,4875,4875,4875,4875,0
20240826,123000,85522320,4875,4875,4875,4875,94
20240826,122900,85064070,4875,4875,4875,4875,0
20240826,122800,85064070,4875,4875,4875,4875,2
20240826,122700,85054320,4860,4860,4860,4860,0
20240826,122600,85054320,4860,4870,4870,4860,1000
20240826,122500,80190375,4875,4875,4875,4875,0
20240826,122400,80190375,4875,4875,4875,4875,0
20240826,122300,80190375,4875,4875,4875,4875,0
20240826,122200,80190375,4875,4875,4875,4875,0
20240826,122100,80190375,4875,4875,4875,4875,3
20240826,122000,80175750,4875,4875,4875,4875,0
20240826,121900,80175750,4875,4875,4875,4875,0
20240826,121800,80175750,4875,4875,4875,4875,0
20240826,121700,80175750,4875,4875,4875,4875,30
20240826,121600,80029500,4870,4870,4870,4870,0
20240826,121500,80029500,4870,4870,4870,4870,27
20240826,121400,79898010,4870,4870,4870,4870,0
20240826,121300,79898010,4870,4870,4870,4870,0
20240826,121200,79898010,4870,4870,4870,4870,150
20240826,121100,79167510,4870,4870,4870,4870,0
20240826,121000,79167510,4870,4870,4870,4870,0
20240826,120900,79167510,4870,4870,4870,4870,0
20240826,120800,79167510,4870,4870,4870,4870,0
20240826,120700,79167510,4870,4870,4870,4870,50
20240826,120600,78924010,4880,4880,4880,4880,0
20240826,120500,78924010,4880,4880,4880,4880,1
20240826,120400,78919130,4875,4875,4875,4875,41
20240826,120300,78719255,4875,4875,4875,4875,167
20240826,120200,77905130,4875,4875,4875,4875,0
20240826,120100,77905130,4875,4875,4875,4875,0
20240826,120000,77905130,4875,4875,4875,4875,0
20240826,115900,77905130,4875,4875,4875,4875,16
20240826,115800,77827130,4875,4875,4875,4875,91
20240826,115700,77383505,4880,4880,4880,4880,20
20240826,115600,77285905,4880,4885,4885,4880,597
20240826,115500,74371030,4885,4885,4885,4885,27
20240826,115400,74239135,4885,4885,4885,4885,0
20240826,115300,74239135,4885,4885,4885,4885,0
20240826,115200,74239135,4885,4885,4885,4885,27
20240826,115100,74107240,4890,4890,4890,4890,0
20240826,115000,74107240,4890,4890,4890,4890,0
20240826,114900,74107240,4890,4890,4890,4890,55
20240826,114800,73838290,4890,4890,4890,4890,0
20240826,114700,73838290,4890,4890,4890,4890,0
20240826,114600,73838290,4890,4890,4890,4890,100
20240826,114500,73349290,4890,4890,4890,4890,50
20240826,114400,73104790,4890,4890,4890,4890,50
20240826,114300,72860290,4890,4890,4890,4890,19
20240826,114200,72767380,4890,4890,4890,4890,0
20240826,114100,72767380,4890,4890,4890,4890,50
20240826,114000,72522880,4890,4890,4890,4890,0
20240826,113900,72522880,4890,4890,4890,4890,0
20240826,113800,72522880,4890,4890,4890,4890,218
20240826,113700,71456860,4895,4895,4895,4895,15
20240826,113600,71383435,4895,4895,4895,4895,0
20240826,113500,71383435,4895,4895,4895,4895,0
20240826,113400,71383435,4895,4895,4895,4895,0
20240826,113300,71383435,4895,4895,4895,4895,0
20240826,113200,71383435,4895,4895,4895,4895,0
20240826,113100,71383435,4895,4895,4895,4895,0
20240826,113000,71383435,4895,4895,4895,4895,0
20240826,112900,71383435,4895,4895,4895,4895,0
20240826,112800,71383435,4895,4895,4895,4895,0
20240826,112700,71383435,4895,4895,4895,4895,29
20240826,112600,71241480,4895,4895,4895,4895,0
20240826,112500,71241480,4895,4895,4895,4895,28
20240826,112400,71104420,4895,4895,4895,4895,0
20240826,112300,71104420,4895,4895,4895,4895,0
20240826,112200,71104420,4895,4900,4900,4895,150
20240826,112100,70370080,4900,4900,4900,4900,0
20240826,112000,70370080,4900,4910,4910,4900,143
20240826,111900,69668965,4910,4910,4910,4910,0
20240826,111800,69668965,4910,4910,4910,4910,298
20240826,111700,68205785,4960,4960,4960,4960,0
20240826,111600,68205785,4960,4960,4960,4960,0
20240826,111500,68205785,4960,4960,4960,4960,0
20240826,111400,68205785,4960,4960,4960,4960,0
20240826,111300,68205785,4960,4960,4960,4960,0
20240826,111200,68205785,4960,4960,4960,4960,0
20240826,111100,68205785,4960,4960,4960,4960,0
20240826,111000,68205785,4960,4940,4960,4940,30
20240826,110900,68057555,4930,4930,4930,4930,0
20240826,110800,68057555,4930,4930,4930,4930,0
20240826,110700,68057555,4930,4930,4930,4930,1
20240826,110600,68052625,4895,4890,4895,4890,1254
20240826,110500,61920280,4890,4890,4890,4890,0
20240826,110400,61920280,4890,4885,4890,4885,31
20240826,110300,61768840,4890,4890,4890,4890,24
20240826,110200,61651480,4895,4895,4895,4895,0
20240826,110100,61651480,4895,4895,4895,4895,56
20240826,110000,61377360,4895,4905,4905,4895,346
20240826,105900,59681735,4905,4905,4905,4905,0
20240826,105800,59681735,4905,4905,4905,4905,0
20240826,105700,59681735,4905,4905,4905,4905,5
20240826,105600,59657210,4905,4905,4905,4905,0
20240826,105500,59657210,4905,4905,4905,4905,110
20240826,105400,59117660,4930,4930,4930,4930,0
20240826,105300,59117660,4930,4930,4930,4930,20
20240826,105200,59019060,4905,4905,4905,4905,0
20240826,105100,59019060,4905,4905,4905,4905,0
20240826,105000,59019060,4905,4905,4905,4905,0
20240826,104900,59019060,4905,4905,4905,4905,0
20240826,104800,59019060,4905,4905,4905,4905,0
20240826,104700,59019060,4905,4905,4905,4905,0
20240826,104600,59019060,4905,4905,4905,4905,0
20240826,104500,59019060,4905,4905,4905,4905,30
20240826,104400,58871910,4905,4905,4905,4905,0
20240826,104300,58871910,4905,4905,4905,4905,0
20240826,104200,58871910,4905,4905,4905,4905,0
20240826,104100,58871910,4905,4905,4905,4905,92
20240826,104000,58420650,4905,4905,4905,4905,0
20240826,103900,58420650,4905,4915,4915,4905,357
20240826,103800,56668765,4930,4930,4930,4930,4
20240826,103700,56649045,4930,4930,4930,4930,0
20240826,103600,56649045,4930,4930,4930,4930,1
20240826,103500,56644115,4915,4915,4915,4915,30
20240826,103400,56496665,4915,4915,4915,4915,0
20240826,103300,56496665,4915,4915,4915,4915,0
20240826,103200,56496665,4915,4915,4915,4915,0
20240826,103100,56496665,4915,4915,4915,4915,0
20240826,103000,56496665,4915,4915,4915,4915,132
20240826,102900,55847885,4915,4915,4915,4915,0
20240826,102800,55847885,4915,4915,4915,4915,0
20240826,102700,55847885,4915,4915,4915,4915,0
20240826,102600,55847885,4915,4915,4915,4915,62
20240826,102500,55543155,4910,4910,4910,4910,0
20240826,102400,55543155,4910,4915,4915,4910,105
20240826,102300,55027135,4915,4915,4915,4915,2
20240826,102200,55017305,4920,4920,4920,4920,78
20240826,102100,54633545,4920,4920,4920,4920,22
20240826,102000,54525305,4915,4915,4915,4915,129
20240826,101900,53891270,4930,4935,4935,4930,102
20240826,101800,53387905,4955,4955,4955,4955,4
20240826,101700,53368085,4960,4960,4960,4960,0
20240826,101600,53368085,4960,4960,4960,4960,0
20240826,101500,53368085,4960,4960,4960,4960,0
20240826,101400,53368085,4960,4960,4960,4960,0
20240826,101300,53368085,4960,4960,4960,4960,0
20240826,101200,53368085,4960,4960,4960,4960,0
20240826,101100,53368085,4960,4960,4960,4960,0
20240826,101000,53368085,4960,4940,4960,4935,903
20240826,100900,48911700,4955,4955,4955,4955,2
20240826,100800,48901790,4960,4955,4960,4955,37
20240826,100700,48718440,4965,4965,4965,4965,0
20240826,100600,48718440,4965,4965,4965,4965,0
20240826,100500,48718440,4965,4960,4965,4960,6
20240826,100400,48688675,4965,4965,4965,4965,0
20240826,100300,48688675,4965,4965,4965,4965,38
20240826,100200,48500005,4965,4965,4965,4965,0
20240826,100100,48500005,4965,4965,4965,4965,3
20240826,100000,48485110,4960,4960,4960,4960,20
20240826,095900,48385910,4960,4960,4960,4960,0
20240826,095800,48385910,4960,4960,4960,4960,0
20240826,095700,48385910,4960,4960,4960,4960,20
20240826,095600,48286710,4960,4935,4960,4935,2110
20240826,095500,37846190,4935,4915,4940,4915,13
20240826,095400,37782050,4940,4940,4940,4940,0
20240826,095300,37782050,4940,4915,4940,4915,51
20240826,095200,37531360,4940,4940,4940,4940,0
20240826,095100,37531360,4940,4940,4940,4940,10
20240826,095000,37481960,4940,4940,4940,4940,1
20240826,094900,37477020,4935,4930,4935,4930,2
20240826,094800,37467155,4925,4910,4925,4910,166
20240826,094700,36652065,4905,4905,4905,4905,23
20240826,094600,36539250,4900,4900,4900,4900,1
20240826,094500,36534350,4895,4885,4895,4885,107
20240826,094400,36010750,4885,4885,4885,4885,1
20240826,094300,36005865,4875,4880,4880,4875,3
20240826,094200,35991230,4875,4875,4875,4875,1
20240826,094100,35986355,4880,4880,4885,4875,15
20240826,094000,35913155,4875,4875,4875,4875,1
20240826,093900,35908280,4880,4880,4880,4880,189
20240826,093800,34985960,4875,4900,4900,4875,515
20240826,093700,32474295,4870,4885,4900,4870,5
20240826,093600,32449880,4880,4865,4895,4865,7
20240826,093500,32415760,4890,4880,4890,4865,925
20240826,093400,27910400,4880,4880,4900,4880,3
20240826,093300,27895740,4885,4885,4885,4885,1
20240826,093200,27890855,4900,4905,4905,4900,21
20240826,093100,27787950,4910,4910,4910,4910,2
20240826,093000,27778130,4900,4900,4900,4900,1
20240826,092900,27773230,4910,4910,4910,4910,1
20240826,092800,27768320,4900,4890,4910,4890,893
20240826,092700,23384290,4885,4880,4885,4880,758
20240826,092600,19681480,4880,4865,4880,4865,6
20240826,092500,19652215,4860,4875,4875,4855,65
20240826,092400,19336095,4880,4885,4885,4880,156
20240826,092300,18574710,4885,4915,4920,4885,1957
20240826,092200,8978815,4915,4915,4915,4915,400
20240826,092100,7012815,4950,4925,4950,4920,10
20240826,092000,6963575,4950,4950,4950,4950,2
20240826,091900,6953675,4930,4930,4930,4930,0
20240826,091800,6953675,4930,4930,4930,4930,10
20240826,091700,6904375,4930,4930,4930,4930,7
20240826,091600,6869865,4960,4960,4960,4960,0
20240826,091500,6869865,4960,4930,4960,4930,49
20240826,091400,6628265,4940,4940,4940,4940,0
20240826,091300,6628265,4940,4940,4940,4935,420
20240826,091200,4553715,4960,4960,4960,4960,1
20240826,091100,4548755,4940,4950,4950,4940,221
20240826,091000,3454815,4965,4965,4965,4965,200
20240826,090900,2461815,4960,4960,4960,4960,133
20240826,090800,1802135,4965,4965,4965,4965,121
20240826,090700,1201370,4970,4970,4970,4970,0
20240826,090600,1201370,4970,4970,4970,4970,0
20240826,090500,1201370,4970,4970,4970,4970,0
20240826,090400,1201370,4970,4970,4970,4970,0
20240826,090300,1201370,4970,4970,4970,4965,86
20240826,090200,774360,4965,4965,4965,4965,117
20240826,090100,193455,4965,4965,4965,4965,3
20240826,090000,178560,4960,4960,4960,4960,36