KissMeData/358570/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,211400,17692042960,11980,11980,11980,11980,18534
20240826,211300,17692042960,11980,11980,11980,11980,0
20240826,211200,17692042960,11980,11980,11980,11980,0
20240826,211100,17692042960,11980,11980,11980,11980,0
20240826,211000,17692042960,11980,11980,11980,11980,0
20240826,210900,17692042960,11980,11980,11980,11980,0
20240826,210800,17692042960,11980,11980,11980,11980,0
20240826,210700,17692042960,11980,11980,11980,11980,0
20240826,210600,17692042960,11980,11980,11980,11980,0
20240826,210500,17692042960,11980,11980,11980,11980,0
20240826,210400,17692042960,11980,11980,11980,11980,0
20240826,210300,17692042960,11980,11980,11980,11980,0
20240826,210200,17692042960,11980,11980,11980,11980,0
20240826,210100,17692042960,11980,11980,11980,11980,0
20240826,210000,17692042960,11980,11980,11980,11980,0
20240826,205900,17692042960,11980,11980,11980,11980,0
20240826,205800,17692042960,11980,11980,11980,11980,0
20240826,205700,17692042960,11980,11980,11980,11980,0
20240826,205600,17692042960,11980,11980,11980,11980,0
20240826,205500,17692042960,11980,11980,11980,11980,0
20240826,205400,17692042960,11980,11980,11980,11980,0
20240826,205300,17692042960,11980,11980,11980,11980,0
20240826,205200,17692042960,11980,11980,11980,11980,0
20240826,205100,17692042960,11980,11980,11980,11980,0
20240826,205000,17692042960,11980,11980,11980,11980,0
20240826,204900,17692042960,11980,11980,11980,11980,0
20240826,204800,17692042960,11980,11980,11980,11980,0
20240826,204700,17692042960,11980,11980,11980,11980,0
20240826,204600,17692042960,11980,11980,11980,11980,0
20240826,204500,17692042960,11980,11980,11980,11980,0
20240826,204400,17692042960,11980,11980,11980,11980,18534
20240826,204300,17692042960,11980,11980,11980,11980,0
20240826,204200,17692042960,11980,11980,11980,11980,0
20240826,204100,17692042960,11980,11980,11980,11980,0
20240826,204000,17692042960,11980,11980,11980,11980,0
20240826,203900,17692042960,11980,11980,11980,11980,0
20240826,203800,17692042960,11980,11980,11980,11980,0
20240826,203700,17692042960,11980,11980,11980,11980,0
20240826,203600,17692042960,11980,11980,11980,11980,0
20240826,203500,17692042960,11980,11980,11980,11980,0
20240826,203400,17692042960,11980,11980,11980,11980,0
20240826,203300,17692042960,11980,11980,11980,11980,0
20240826,203200,17692042960,11980,11980,11980,11980,0
20240826,203100,17692042960,11980,11980,11980,11980,0
20240826,203000,17692042960,11980,11980,11980,11980,0
20240826,202900,17692042960,11980,11980,11980,11980,0
20240826,202800,17692042960,11980,11980,11980,11980,0
20240826,202700,17692042960,11980,11980,11980,11980,0
20240826,202600,17692042960,11980,11980,11980,11980,0
20240826,202500,17692042960,11980,11980,11980,11980,0
20240826,202400,17692042960,11980,11980,11980,11980,0
20240826,202300,17692042960,11980,11980,11980,11980,0
20240826,202200,17692042960,11980,11980,11980,11980,0
20240826,202100,17692042960,11980,11980,11980,11980,0
20240826,202000,17692042960,11980,11980,11980,11980,0
20240826,201900,17692042960,11980,11980,11980,11980,0
20240826,201800,17692042960,11980,11980,11980,11980,0
20240826,201700,17692042960,11980,11980,11980,11980,0
20240826,201600,17692042960,11980,11980,11980,11980,0
20240826,201500,17692042960,11980,11980,11980,11980,0
20240826,201400,17692042960,11980,11980,11980,11980,18534
20240826,201300,17692042960,11980,11980,11980,11980,0
20240826,201200,17692042960,11980,11980,11980,11980,0
20240826,201100,17692042960,11980,11980,11980,11980,0
20240826,201000,17692042960,11980,11980,11980,11980,0
20240826,200900,17692042960,11980,11980,11980,11980,0
20240826,200800,17692042960,11980,11980,11980,11980,0
20240826,200700,17692042960,11980,11980,11980,11980,0
20240826,200600,17692042960,11980,11980,11980,11980,0
20240826,200500,17692042960,11980,11980,11980,11980,0
20240826,200400,17692042960,11980,11980,11980,11980,0
20240826,200300,17692042960,11980,11980,11980,11980,0
20240826,200200,17692042960,11980,11980,11980,11980,0
20240826,200100,17692042960,11980,11980,11980,11980,0
20240826,200000,17692042960,11980,11980,11980,11980,0
20240826,195900,17692042960,11980,11980,11980,11980,0
20240826,195800,17692042960,11980,11980,11980,11980,0
20240826,195700,17692042960,11980,11980,11980,11980,0
20240826,195600,17692042960,11980,11980,11980,11980,0
20240826,195500,17692042960,11980,11980,11980,11980,0
20240826,195400,17692042960,11980,11980,11980,11980,0
20240826,195300,17692042960,11980,11980,11980,11980,0
20240826,195200,17692042960,11980,11980,11980,11980,0
20240826,195100,17692042960,11980,11980,11980,11980,0
20240826,195000,17692042960,11980,11980,11980,11980,0
20240826,194900,17692042960,11980,11980,11980,11980,0
20240826,194800,17692042960,11980,11980,11980,11980,0
20240826,194700,17692042960,11980,11980,11980,11980,0
20240826,194600,17692042960,11980,11980,11980,11980,0
20240826,194500,17692042960,11980,11980,11980,11980,0
20240826,194400,17692042960,11980,11980,11980,11980,18534
20240826,194300,17692042960,11980,11980,11980,11980,0
20240826,194200,17692042960,11980,11980,11980,11980,0
20240826,194100,17692042960,11980,11980,11980,11980,0
20240826,194000,17692042960,11980,11980,11980,11980,0
20240826,193900,17692042960,11980,11980,11980,11980,0
20240826,193800,17692042960,11980,11980,11980,11980,0
20240826,193700,17692042960,11980,11980,11980,11980,0
20240826,193600,17692042960,11980,11980,11980,11980,0
20240826,193500,17692042960,11980,11980,11980,11980,0
20240826,193400,17692042960,11980,11980,11980,11980,0
20240826,193300,17692042960,11980,11980,11980,11980,0
20240826,193200,17692042960,11980,11980,11980,11980,0
20240826,193100,17692042960,11980,11980,11980,11980,0
20240826,193000,17692042960,11980,11980,11980,11980,0
20240826,192900,17692042960,11980,11980,11980,11980,0
20240826,192800,17692042960,11980,11980,11980,11980,0
20240826,192700,17692042960,11980,11980,11980,11980,0
20240826,192600,17692042960,11980,11980,11980,11980,0
20240826,192500,17692042960,11980,11980,11980,11980,0
20240826,192400,17692042960,11980,11980,11980,11980,0
20240826,192300,17692042960,11980,11980,11980,11980,0
20240826,192200,17692042960,11980,11980,11980,11980,0
20240826,192100,17692042960,11980,11980,11980,11980,0
20240826,192000,17692042960,11980,11980,11980,11980,0
20240826,191900,17692042960,11980,11980,11980,11980,0
20240826,191800,17692042960,11980,11980,11980,11980,0
20240826,191700,17692042960,11980,11980,11980,11980,0
20240826,191600,17692042960,11980,11980,11980,11980,0
20240826,191500,17692042960,11980,11980,11980,11980,0
20240826,191400,17692042960,11980,11980,11980,11980,18534
20240826,191300,17692042960,11980,11980,11980,11980,0
20240826,191200,17692042960,11980,11980,11980,11980,0
20240826,191100,17692042960,11980,11980,11980,11980,0
20240826,191000,17692042960,11980,11980,11980,11980,0
20240826,190900,17692042960,11980,11980,11980,11980,0
20240826,190800,17692042960,11980,11980,11980,11980,0
20240826,190700,17692042960,11980,11980,11980,11980,0
20240826,190600,17692042960,11980,11980,11980,11980,0
20240826,190500,17692042960,11980,11980,11980,11980,0
20240826,190400,17692042960,11980,11980,11980,11980,0
20240826,190300,17692042960,11980,11980,11980,11980,0
20240826,190200,17692042960,11980,11980,11980,11980,0
20240826,190100,17692042960,11980,11980,11980,11980,0
20240826,190000,17692042960,11980,11980,11980,11980,0
20240826,185900,17692042960,11980,11980,11980,11980,0
20240826,185800,17692042960,11980,11980,11980,11980,0
20240826,185700,17692042960,11980,11980,11980,11980,0
20240826,185600,17692042960,11980,11980,11980,11980,0
20240826,185500,17692042960,11980,11980,11980,11980,0
20240826,185400,17692042960,11980,11980,11980,11980,0
20240826,185300,17692042960,11980,11980,11980,11980,0
20240826,185200,17692042960,11980,11980,11980,11980,0
20240826,185100,17692042960,11980,11980,11980,11980,0
20240826,185000,17692042960,11980,11980,11980,11980,0
20240826,184900,17692042960,11980,11980,11980,11980,0
20240826,184800,17692042960,11980,11980,11980,11980,0
20240826,184700,17692042960,11980,11980,11980,11980,0
20240826,184600,17692042960,11980,11980,11980,11980,0
20240826,184500,17692042960,11980,11980,11980,11980,0
20240826,184400,17692042960,11980,11980,11980,11980,18534
20240826,184300,17692042960,11980,11980,11980,11980,0
20240826,184200,17692042960,11980,11980,11980,11980,0
20240826,184100,17692042960,11980,11980,11980,11980,0
20240826,184000,17692042960,11980,11980,11980,11980,0
20240826,183900,17692042960,11980,11980,11980,11980,0
20240826,183800,17692042960,11980,11980,11980,11980,0
20240826,183700,17692042960,11980,11980,11980,11980,0
20240826,183600,17692042960,11980,11980,11980,11980,0
20240826,183500,17692042960,11980,11980,11980,11980,0
20240826,183400,17692042960,11980,11980,11980,11980,0
20240826,183300,17692042960,11980,11980,11980,11980,0
20240826,183200,17692042960,11980,11980,11980,11980,0
20240826,183100,17692042960,11980,11980,11980,11980,0
20240826,183000,17692042960,11980,11980,11980,11980,0
20240826,182900,17692042960,11980,11980,11980,11980,0
20240826,182800,17692042960,11980,11980,11980,11980,0
20240826,182700,17692042960,11980,11980,11980,11980,0
20240826,182600,17692042960,11980,11980,11980,11980,0
20240826,182500,17692042960,11980,11980,11980,11980,0
20240826,182400,17692042960,11980,11980,11980,11980,0
20240826,182300,17692042960,11980,11980,11980,11980,0
20240826,182200,17692042960,11980,11980,11980,11980,0
20240826,182100,17692042960,11980,11980,11980,11980,0
20240826,182000,17692042960,11980,11980,11980,11980,0
20240826,181900,17692042960,11980,11980,11980,11980,0
20240826,181800,17692042960,11980,11980,11980,11980,0
20240826,181700,17692042960,11980,11980,11980,11980,0
20240826,181600,17692042960,11980,11980,11980,11980,0
20240826,181500,17692042960,11980,11980,11980,11980,0
20240826,181400,17692042960,11980,11980,11980,11980,18534
20240826,181300,17692042960,11980,11980,11980,11980,0
20240826,181200,17692042960,11980,11980,11980,11980,0
20240826,181100,17692042960,11980,11980,11980,11980,0
20240826,181000,17692042960,11980,11980,11980,11980,0
20240826,180900,17692042960,11980,11980,11980,11980,0
20240826,180800,17692042960,11980,11980,11980,11980,0
20240826,180700,17692042960,11980,11980,11980,11980,0
20240826,180600,17692042960,11980,11980,11980,11980,0
20240826,180500,17692042960,11980,11980,11980,11980,0
20240826,180400,17692042960,11980,11980,11980,11980,0
20240826,180300,17692042960,11980,11980,11980,11980,0
20240826,180200,17692042960,11980,11980,11980,11980,0
20240826,180100,17692042960,11980,11980,11980,11980,0
20240826,180000,17692042960,11980,11980,11980,11980,0
20240826,175900,17692042960,11980,11980,11980,11980,0
20240826,175800,17692042960,11980,11980,11980,11980,0
20240826,175700,17692042960,11980,11980,11980,11980,0
20240826,175600,17692042960,11980,11980,11980,11980,0
20240826,175500,17692042960,11980,11980,11980,11980,0
20240826,175400,17692042960,11980,11980,11980,11980,0
20240826,175300,17692042960,11980,11980,11980,11980,0
20240826,175200,17692042960,11980,11980,11980,11980,0
20240826,175100,17692042960,11980,11980,11980,11980,0
20240826,175000,17692042960,11980,11980,11980,11980,0
20240826,174900,17692042960,11980,11980,11980,11980,0
20240826,174800,17692042960,11980,11980,11980,11980,0
20240826,174700,17692042960,11980,11980,11980,11980,0
20240826,174600,17692042960,11980,11980,11980,11980,0
20240826,174500,17692042960,11980,11980,11980,11980,0
20240826,174400,17692042960,11980,11980,11980,11980,18534
20240826,174300,17692042960,11980,11980,11980,11980,0
20240826,174200,17692042960,11980,11980,11980,11980,0
20240826,174100,17692042960,11980,11980,11980,11980,0
20240826,174000,17692042960,11980,11980,11980,11980,0
20240826,173900,17692042960,11980,11980,11980,11980,0
20240826,173800,17692042960,11980,11980,11980,11980,0
20240826,173700,17692042960,11980,11980,11980,11980,0
20240826,173600,17692042960,11980,11980,11980,11980,0
20240826,173500,17692042960,11980,11980,11980,11980,0
20240826,173400,17692042960,11980,11980,11980,11980,0
20240826,173300,17692042960,11980,11980,11980,11980,0
20240826,173200,17692042960,11980,11980,11980,11980,0
20240826,173100,17692042960,11980,11980,11980,11980,0
20240826,173000,17692042960,11980,11980,11980,11980,0
20240826,172900,17692042960,11980,11980,11980,11980,0
20240826,172800,17692042960,11980,11980,11980,11980,0
20240826,172700,17692042960,11980,11980,11980,11980,0
20240826,172600,17692042960,11980,11980,11980,11980,0
20240826,172500,17692042960,11980,11980,11980,11980,0
20240826,172400,17692042960,11980,11980,11980,11980,0
20240826,172300,17692042960,11980,11980,11980,11980,0
20240826,172200,17692042960,11980,11980,11980,11980,0
20240826,172100,17692042960,11980,11980,11980,11980,0
20240826,172000,17692042960,11980,11980,11980,11980,0
20240826,171900,17692042960,11980,11980,11980,11980,0
20240826,171800,17692042960,11980,11980,11980,11980,0
20240826,171700,17692042960,11980,11980,11980,11980,0
20240826,171600,17692042960,11980,11980,11980,11980,0
20240826,171500,17692042960,11980,11980,11980,11980,0
20240826,171400,17692042960,11980,11980,11980,11980,18534
20240826,171300,17692042960,11980,11980,11980,11980,0
20240826,171200,17692042960,11980,11980,11980,11980,0
20240826,171100,17692042960,11980,11980,11980,11980,0
20240826,171000,17692042960,11980,11980,11980,11980,0
20240826,170900,17692042960,11980,11980,11980,11980,0
20240826,170800,17692042960,11980,11980,11980,11980,0
20240826,170700,17692042960,11980,11980,11980,11980,0
20240826,170600,17692042960,11980,11980,11980,11980,0
20240826,170500,17692042960,11980,11980,11980,11980,0
20240826,170400,17692042960,11980,11980,11980,11980,0
20240826,170300,17692042960,11980,11980,11980,11980,0
20240826,170200,17692042960,11980,11980,11980,11980,0
20240826,170100,17692042960,11980,11980,11980,11980,0
20240826,170000,17692042960,11980,11980,11980,11980,0
20240826,165900,17692042960,11980,11980,11980,11980,0
20240826,165800,17692042960,11980,11980,11980,11980,0
20240826,165700,17692042960,11980,11980,11980,11980,0
20240826,165600,17692042960,11980,11980,11980,11980,0
20240826,165500,17692042960,11980,11980,11980,11980,0
20240826,165400,17692042960,11980,11980,11980,11980,0
20240826,165300,17692042960,11980,11980,11980,11980,0
20240826,165200,17692042960,11980,11980,11980,11980,0
20240826,165100,17692042960,11980,11980,11980,11980,0
20240826,165000,17692042960,11980,11980,11980,11980,0
20240826,164900,17692042960,11980,11980,11980,11980,0
20240826,164800,17692042960,11980,11980,11980,11980,0
20240826,164700,17692042960,11980,11980,11980,11980,0
20240826,164600,17692042960,11980,11980,11980,11980,0
20240826,164500,17692042960,11980,11980,11980,11980,0
20240826,164400,17692042960,11980,11980,11980,11980,18534
20240826,164300,17692042960,11980,11980,11980,11980,0
20240826,164200,17692042960,11980,11980,11980,11980,0
20240826,164100,17692042960,11980,11980,11980,11980,0
20240826,164000,17692042960,11980,11980,11980,11980,0
20240826,163900,17692042960,11980,11980,11980,11980,0
20240826,163800,17692042960,11980,11980,11980,11980,0
20240826,163700,17692042960,11980,11980,11980,11980,0
20240826,163600,17692042960,11980,11980,11980,11980,0
20240826,163500,17692042960,11980,11980,11980,11980,0
20240826,163400,17692042960,11980,11980,11980,11980,0
20240826,163300,17692042960,11980,11980,11980,11980,0
20240826,163200,17692042960,11980,11980,11980,11980,0
20240826,163100,17692042960,11980,11980,11980,11980,0
20240826,163000,17692042960,11980,11980,11980,11980,0
20240826,162900,17692042960,11980,11980,11980,11980,0
20240826,162800,17692042960,11980,11980,11980,11980,0
20240826,162700,17692042960,11980,11980,11980,11980,0
20240826,162600,17692042960,11980,11980,11980,11980,0
20240826,162500,17692042960,11980,11980,11980,11980,0
20240826,162400,17692042960,11980,11980,11980,11980,0
20240826,162300,17692042960,11980,11980,11980,11980,0
20240826,162200,17692042960,11980,11980,11980,11980,0
20240826,162100,17692042960,11980,11980,11980,11980,0
20240826,162000,17692042960,11980,11980,11980,11980,0
20240826,161900,17692042960,11980,11980,11980,11980,0
20240826,161800,17692042960,11980,11980,11980,11980,0
20240826,161700,17692042960,11980,11980,11980,11980,0
20240826,161600,17692042960,11980,11980,11980,11980,0
20240826,161500,17692042960,11980,11980,11980,11980,0
20240826,161400,17692042960,11980,11980,11980,11980,18534
20240826,161300,17692042960,11980,11980,11980,11980,0
20240826,161200,17692042960,11980,11980,11980,11980,0
20240826,161100,17692042960,11980,11980,11980,11980,0
20240826,161000,17692042960,11980,11980,11980,11980,0
20240826,160900,17692042960,11980,11980,11980,11980,0
20240826,160800,17692042960,11980,11980,11980,11980,0
20240826,160700,17692042960,11980,11980,11980,11980,0
20240826,160600,17692042960,11980,11980,11980,11980,0
20240826,160500,17692042960,11980,11980,11980,11980,0
20240826,160400,17692042960,11980,11980,11980,11980,0
20240826,160300,17692042960,11980,11980,11980,11980,0
20240826,160200,17692042960,11980,11980,11980,11980,0
20240826,160100,17692042960,11980,11980,11980,11980,0
20240826,160000,17692042960,11980,11980,11980,11980,0
20240826,155900,17692042960,11980,11980,11980,11980,0
20240826,155800,17692042960,11980,11980,11980,11980,0
20240826,155700,17692042960,11980,11980,11980,11980,0
20240826,155600,17692042960,11980,11980,11980,11980,0
20240826,155500,17692042960,11980,11980,11980,11980,0
20240826,155400,17692042960,11980,11980,11980,11980,0
20240826,155300,17692042960,11980,11980,11980,11980,0
20240826,155200,17692042960,11980,11980,11980,11980,0
20240826,155100,17692042960,11980,11980,11980,11980,0
20240826,155000,17692042960,11980,11980,11980,11980,0
20240826,154900,17692042960,11980,11980,11980,11980,0
20240826,154800,17692042960,11980,11980,11980,11980,0
20240826,154700,17692042960,11980,11980,11980,11980,0
20240826,154600,17692042960,11980,11980,11980,11980,0
20240826,154500,17692042960,11980,11980,11980,11980,0
20240826,154400,17692042960,11980,11980,11980,11980,18534
20240826,154300,17692042960,11980,11980,11980,11980,0
20240826,154200,17692042960,11980,11980,11980,11980,0
20240826,154100,17692042960,11980,11980,11980,11980,0
20240826,154000,17692042960,11980,11980,11980,11980,0
20240826,153900,17692042960,11980,11980,11980,11980,0
20240826,153800,17692042960,11980,11980,11980,11980,0
20240826,153700,17692042960,11980,11980,11980,11980,0
20240826,153600,17692042960,11980,11980,11980,11980,0
20240826,153500,17692042960,11980,11980,11980,11980,0
20240826,153400,17692042960,11980,11980,11980,11980,0
20240826,153300,17692042960,11980,11980,11980,11980,0
20240826,153200,17692042960,11980,11980,11980,11980,0
20240826,153100,17692042960,11980,11980,11980,11980,0
20240826,153000,17692042960,11980,11980,11980,11980,18534
20240826,152900,17470005640,11980,11980,11980,11980,0
20240826,152800,17470005640,11980,11980,11980,11980,0
20240826,152700,17470005640,11980,11980,11980,11980,0
20240826,152600,17470005640,11980,11980,11980,11980,0
20240826,152500,17470005640,11980,11980,11980,11980,0
20240826,152400,17470005640,11980,11980,11980,11980,0
20240826,152300,17470005640,11980,11980,11980,11980,0
20240826,152200,17470005640,11980,11980,11980,11980,0
20240826,152100,17470005640,11980,11980,11980,11980,0
20240826,152000,17470005640,11980,11980,11980,11980,0
20240826,151900,17470005640,11980,12000,12000,11940,1750
20240826,151800,17449052970,11940,12030,12030,11940,2341
20240826,151700,17420933260,12030,12030,12050,11940,2779
20240826,151600,17387488880,12040,12030,12080,11930,26293
20240826,151500,17071326970,12020,12010,12020,12000,7503
20240826,151400,16981193940,12010,11970,12010,11960,14344
20240826,151300,16809151020,11970,11990,11990,11940,2010
20240826,151200,16785077570,11990,11970,11990,11970,2065
20240826,151100,16760331300,11970,11960,11980,11950,5034
20240826,151000,16700121410,11960,11980,11990,11960,18591
20240826,150900,16477564690,11980,12000,12000,11970,8167
20240826,150800,16379687680,12000,12000,12000,11990,2946
20240826,150700,16344344230,12000,11990,12000,11980,3946
20240826,150600,16297011810,11980,11980,11990,11970,4606
20240826,150500,16241808730,11970,11980,11980,11950,2740
20240826,150400,16209005370,11980,11950,11990,11950,12686
20240826,150300,16057314610,11950,11940,11950,11930,3610
20240826,150200,16014201240,11940,11930,11950,11890,6284
20240826,150100,15939231510,11930,11900,11940,11880,5046
20240826,150000,15879152660,11890,11920,11940,11880,4804
20240826,145900,15821983430,11920,11930,11940,11910,3198
20240826,145800,15783849200,11940,11910,11940,11910,1979
20240826,145700,15760241040,11910,11940,11950,11900,3217
20240826,145600,15721858170,11940,11920,11950,11890,4155
20240826,145500,15672261440,11920,12020,12020,11900,18203
20240826,145400,15454878820,12000,12010,12040,11990,5212
20240826,145300,15392274370,12010,12030,12030,12010,3983
20240826,145200,15344407970,12030,12040,12040,12010,2531
20240826,145100,15313965310,12020,12020,12040,12010,4199
20240826,145000,15263469560,12010,12060,12060,11970,7319
20240826,144900,15175518980,12060,12030,12090,12020,4666
20240826,144800,15119241880,12030,12190,12200,12000,20432
20240826,144700,14871017850,12180,12170,12190,12110,13675
20240826,144600,14704744420,12170,12040,12170,12020,22594
20240826,144500,14431402210,12040,12040,12060,12020,10867
20240826,144400,14300542940,12030,12020,12040,12010,7243
20240826,144300,14213442860,12020,12080,12080,11970,7462
20240826,144200,14123677110,12080,12000,12090,11890,41563
20240826,144100,13623815750,12000,11980,12000,11970,21803
20240826,144000,13362341260,11980,11900,11980,11890,32102
20240826,143900,12979334100,11890,11870,11900,11870,12695
20240826,143800,12828358160,11880,11870,11880,11870,3107
20240826,143700,12791460560,11860,11820,11880,11810,15015
20240826,143600,12613469320,11820,11780,11820,11780,3788
20240826,143500,12568789900,11790,11780,11790,11760,3510
20240826,143400,12527453210,11780,11780,11790,11740,2517
20240826,143300,12497821410,11770,11800,11800,11740,4849
20240826,143200,12440741030,11800,11770,11800,11770,1062
20240826,143100,12428212630,11770,11820,11830,11750,3708
20240826,143000,12384514690,11810,11850,11860,11800,9364
20240826,142900,12273703980,11850,11850,11860,11820,2493
20240826,142800,12244168250,11860,11860,11870,11850,3257
20240826,142700,12205534800,11850,11830,11870,11820,2832
20240826,142600,12171962200,11840,11880,11880,11830,6186
20240826,142500,12098566690,11880,11870,11900,11860,14290
20240826,142400,11928718270,11880,11770,11880,11760,39629
20240826,142300,11460510730,11750,11740,11780,11740,9022
20240826,142200,11354449430,11740,11750,11750,11730,4382
20240826,142100,11302963720,11750,11740,11750,11730,2070
20240826,142000,11278653940,11740,11750,11750,11730,3527
20240826,141900,11237221040,11750,11750,11750,11730,2852
20240826,141800,11203736220,11740,11740,11740,11730,4066
20240826,141700,11156021310,11740,11730,11740,11730,3282
20240826,141600,11117507190,11730,11720,11730,11710,2356
20240826,141500,11089889150,11720,11700,11720,11680,5952
20240826,141400,11020246820,11700,11700,11700,11690,2332
20240826,141300,10992968430,11700,11700,11700,11690,1359
20240826,141200,10977068620,11700,11680,11700,11670,3753
20240826,141100,10933209100,11680,11670,11680,11660,3147
20240826,141000,10896458760,11670,11660,11690,11660,2603
20240826,140900,10866063160,11670,11670,11670,11660,1713
20240826,140800,10846072470,11660,11670,11680,11660,1603
20240826,140700,10827359230,11660,11660,11670,11650,1077
20240826,140600,10814797610,11660,11680,11680,11660,1246
20240826,140500,10800257430,11670,11670,11680,11660,1531
20240826,140400,10782386650,11660,11650,11660,11640,4361
20240826,140300,10731546750,11650,11580,11650,11580,11221
20240826,140200,10601291500,11580,11590,11590,11560,1048
20240826,140100,10589156380,11590,11580,11590,11560,2345
20240826,140000,10562026310,11580,11580,11590,11570,1501
20240826,135900,10544640600,11580,11590,11600,11580,2342
20240826,135800,10517493230,11600,11590,11600,11590,1181
20240826,135700,10503800440,11590,11590,11600,11590,1068
20240826,135600,10491417260,11590,11590,11600,11580,5994
20240826,135500,10421929140,11590,11580,11590,11580,727
20240826,135400,10413506370,11590,11590,11590,11580,676
20240826,135300,10405671550,11590,11570,11590,11570,4249
20240826,135200,10356462300,11580,11550,11580,11520,301
20240826,135100,10352982610,11550,11540,11550,11510,1324
20240826,135000,10337706610,11540,11540,11550,11540,1584
20240826,134900,10319422340,11550,11570,11580,11550,1209
20240826,134800,10305448900,11570,11590,11590,11570,819
20240826,134700,10295960390,11580,11580,11590,11580,488
20240826,134600,10290305910,11590,11590,11590,11560,498
20240826,134500,10284536890,11590,11600,11600,11580,3400
20240826,134400,10245129240,11600,11600,11600,11590,1190
20240826,134300,10231326000,11600,11590,11600,11570,2252
20240826,134200,10205218050,11590,11560,11590,11560,1575
20240826,134100,10186982700,11560,11550,11560,11540,799
20240826,134000,10177754330,11550,11530,11550,11520,789
20240826,133900,10168650780,11550,11560,11570,11520,4537
20240826,133800,10116285830,11570,11580,11580,11560,1352
20240826,133700,10100645470,11580,11570,11580,11560,1405
20240826,133600,10084389280,11560,11570,11570,11560,942
20240826,133500,10073491250,11560,11570,11570,11550,426
20240826,133400,10068563910,11560,11550,11570,11540,1054
20240826,133300,10056380110,11560,11550,11560,11550,627
20240826,133200,10049135520,11540,11520,11560,11520,2644
20240826,133100,10018642730,11520,11550,11550,11510,1473
20240826,133000,10001659270,11560,11570,11570,11550,482
20240826,132900,9996086690,11570,11550,11570,11530,855
20240826,132800,9986207480,11550,11530,11550,11510,1117
20240826,132700,9973321200,11530,11540,11540,11510,574
20240826,132600,9966705520,11530,11540,11550,11530,1521
20240826,132500,9949160530,11540,11540,11550,11530,775
20240826,132400,9940216580,11530,11510,11540,11510,919
20240826,132300,9929616040,11510,11510,11510,11490,317
20240826,132200,9925971090,11500,11520,11530,11500,762
20240826,132100,9917192120,11520,11540,11540,11510,1275
20240826,132000,9902493600,11540,11520,11540,11510,1082
20240826,131900,9890023470,11520,11510,11520,11510,569
20240826,131800,9883468870,11520,11500,11520,11500,976
20240826,131700,9872233700,11500,11500,11520,11470,3722
20240826,131600,9829412090,11490,11480,11490,11480,268
20240826,131500,9826333000,11490,11460,11500,11460,1312
20240826,131400,9811252930,11470,11460,11490,11450,1462
20240826,131300,9794481110,11460,11430,11460,11430,883
20240826,131200,9784374820,11430,11390,11430,11390,2359
20240826,131100,9757468700,11390,11390,11400,11380,370
20240826,131000,9753255510,11390,11400,11400,11380,564
20240826,130900,9746834600,11390,11390,11400,11390,409
20240826,130800,9742173210,11390,11390,11410,11380,452
20240826,130700,9737022190,11390,11410,11420,11390,600
20240826,130600,9730177140,11400,11410,11410,11400,65
20240826,130500,9729435670,11400,11390,11420,11380,253
20240826,130400,9726551700,11390,11380,11420,11380,324
20240826,130300,9722854870,11430,11400,11430,11380,1221
20240826,130200,9708917810,11400,11370,11400,11370,299
20240826,130100,9705511990,11380,11380,11380,11370,348
20240826,130000,9701551920,11340,11390,11400,11340,1332
20240826,125900,9686405630,11390,11390,11400,11370,679
20240826,125800,9678673710,11400,11380,11410,11380,1562
20240826,125700,9660867630,11390,11380,11390,11380,347
20240826,125600,9656916610,11400,11370,11400,11360,536
20240826,125500,9650817530,11370,11370,11370,11340,1633
20240826,125400,9632268180,11380,11370,11380,11360,509
20240826,125300,9626482820,11360,11360,11380,11350,704
20240826,125200,9618484570,11360,11340,11360,11330,132
20240826,125100,9616986210,11340,11320,11340,11320,453
20240826,125000,9611852540,11320,11300,11320,11300,172
20240826,124900,9609906540,11330,11340,11340,11300,643
20240826,124800,9602618230,11350,11310,11350,11310,258
20240826,124700,9599693660,11310,11350,11360,11290,3430
20240826,124600,9560917920,11350,11360,11360,11340,403
20240826,124500,9556343930,11350,11340,11350,11340,506
20240826,124400,9550604980,11330,11330,11340,11320,567
20240826,124300,9544179750,11340,11340,11350,11320,497
20240826,124200,9538543380,11350,11340,11350,11340,108
20240826,124100,9537318150,11330,11330,11330,11330,115
20240826,124000,9536015200,11320,11340,11340,11300,1563
20240826,123900,9518350370,11360,11320,11360,11310,634
20240826,123800,9511152510,11320,11320,11330,11310,1781
20240826,123700,9491005050,11320,11330,11360,11320,1604
20240826,123600,9472801590,11330,11330,11350,11330,524
20240826,123500,9466860110,11330,11330,11340,11310,531
20240826,123400,9460846920,11320,11330,11330,11310,476
20240826,123300,9455459180,11320,11330,11330,11320,478
20240826,123200,9450047070,11320,11340,11340,11310,1831
20240826,123100,9429330660,11330,11400,11400,11330,4214
20240826,123000,9381463630,11410,11380,11410,11380,422
20240826,122900,9376655580,11370,11400,11400,11370,394
20240826,122800,9372167930,11400,11400,11410,11390,279
20240826,122700,9368987600,11400,11380,11400,11370,747
20240826,122600,9360490300,11410,11390,11410,11370,530
20240826,122500,9354450020,11400,11400,11420,11400,285
20240826,122400,9351197940,11400,11410,11420,11400,1011
20240826,122300,9339667430,11410,11400,11410,11400,510
20240826,122200,9333850530,11400,11410,11420,11400,117
20240826,122100,9332515810,11410,11400,11420,11400,336
20240826,122000,9328679190,11410,11430,11430,11410,549
20240826,121900,9322409580,11430,11400,11440,11400,683
20240826,121800,9314608250,11400,11400,11400,11380,4054
20240826,121700,9268463520,11400,11400,11400,11390,2059
20240826,121600,9244991360,11400,11410,11420,11400,511
20240826,121500,9239163250,11410,11420,11420,11400,686
20240826,121400,9231337180,11420,11440,11440,11410,654
20240826,121300,9223867830,11440,11460,11460,11410,1751
20240826,121200,9203831360,11470,11470,11490,11470,624
20240826,121100,9196669890,11470,11480,11490,11460,402
20240826,121000,9192054990,11460,11470,11490,11460,264
20240826,120900,9189024350,11470,11460,11480,11440,663
20240826,120800,9181426060,11450,11440,11450,11440,750
20240826,120700,9172838970,11440,11450,11450,11440,685
20240826,120600,9164999550,11440,11440,11450,11430,917
20240826,120500,9154505030,11440,11460,11470,11440,478
20240826,120400,9149027600,11460,11490,11500,11440,743
20240826,120300,9140504270,11480,11490,11490,11450,2512
20240826,120200,9111683360,11500,11520,11530,11480,5580
20240826,120100,9047470780,11530,11560,11560,11530,1010
20240826,120000,9035819740,11560,11550,11570,11540,2364
20240826,115900,9008514520,11550,11520,11550,11510,514
20240826,115800,9002584730,11510,11530,11530,11510,566
20240826,115700,8996062150,11540,11550,11550,11520,1282
20240826,115600,8981286260,11540,11570,11570,11530,574
20240826,115500,8974661500,11560,11550,11560,11540,475
20240826,115400,8969174180,11540,11550,11570,11540,598
20240826,115300,8962262270,11540,11530,11540,11530,438
20240826,115200,8957208230,11520,11540,11580,11520,2222
20240826,115100,8931570510,11550,11580,11580,11550,1138
20240826,115000,8918417340,11560,11580,11590,11560,1552
20240826,114900,8900454720,11580,11570,11580,11560,495
20240826,114800,8894728260,11560,11560,11570,11560,1333
20240826,114700,8879305820,11560,11560,11570,11550,789
20240826,114600,8870183890,11550,11550,11560,11550,702
20240826,114500,8862071100,11550,11570,11570,11550,490
20240826,114400,8856403840,11560,11540,11570,11540,967
20240826,114300,8845224410,11550,11540,11550,11540,920
20240826,114200,8834602710,11540,11550,11560,11540,930
20240826,114100,8823864760,11560,11570,11570,11550,1093
20240826,114000,8811226030,11570,11550,11570,11540,1230
20240826,113900,8797001220,11540,11560,11570,11540,465
20240826,113800,8791627020,11550,11560,11580,11540,3180
20240826,113700,8754875190,11570,11570,11580,11560,1502
20240826,113600,8737483890,11580,11560,11580,11550,578
20240826,113500,8730801850,11580,11580,11590,11560,690
20240826,113400,8722817350,11580,11550,11590,11550,1366
20240826,113300,8707018680,11570,11580,11590,11550,2203
20240826,113200,8681526910,11580,11580,11580,11560,1210
20240826,113100,8667522440,11570,11560,11580,11560,701
20240826,113000,8659407160,11570,11560,11570,11560,1062
20240826,112900,8647128280,11570,11550,11570,11530,1890
20240826,112800,8625296650,11530,11540,11550,11530,1018
20240826,112700,8613544570,11550,11550,11550,11530,897
20240826,112600,8603187390,11540,11540,11540,11530,487
20240826,112500,8597567690,11540,11530,11540,11530,894
20240826,112400,8587253760,11520,11520,11530,11510,1171
20240826,112300,8573757350,11520,11510,11520,11500,634
20240826,112200,8566457940,11500,11540,11540,11500,1974
20240826,112100,8543734670,11550,11510,11550,11500,1945
20240826,112000,8521347540,11520,11550,11570,11520,1074
20240826,111900,8508951000,11550,11530,11550,11520,293
20240826,111800,8505573100,11550,11560,11560,11530,2443
20240826,111700,8477367740,11560,11550,11560,11540,702
20240826,111600,8469255380,11550,11540,11550,11540,2987
20240826,111500,8434767060,11540,11570,11580,11540,1814
20240826,111400,8413815520,11560,11600,11600,11540,2464
20240826,111300,8385323760,11600,11580,11600,11570,2736
20240826,111200,8353628530,11580,11570,11590,11560,1669
20240826,111100,8334318690,11570,11540,11580,11540,1807
20240826,111000,8313420040,11560,11490,11560,11490,11511
20240826,110900,8180865890,11490,11440,11490,11430,4390
20240826,110800,8130530900,11430,11420,11430,11410,1261
20240826,110700,8116125360,11420,11380,11420,11360,2263
20240826,110600,8090348830,11370,11380,11410,11370,880
20240826,110500,8080332260,11380,11440,11440,11370,3018
20240826,110400,8045926680,11390,11460,11470,11390,6438
20240826,110300,7972269350,11470,11470,11480,11460,719
20240826,110200,7964021790,11460,11480,11490,11460,596
20240826,110100,7957180980,11480,11440,11490,11440,1455
20240826,110000,7940506810,11440,11450,11450,11440,1031
20240826,105900,7928703890,11440,11420,11440,11410,879
20240826,105800,7918652800,11420,11400,11450,11400,2382
20240826,105700,7891481560,11400,11450,11460,11400,1751
20240826,105600,7871481420,11440,11420,11460,11420,297
20240826,105500,7868085730,11460,11470,11490,11420,2159
20240826,105400,7843375190,11470,11460,11470,11460,837
20240826,105300,7833777940,11470,11450,11470,11450,636
20240826,105200,7826491290,11450,11450,11460,11450,959
20240826,105100,7815505660,11460,11470,11470,11440,1423
20240826,105000,7799213470,11460,11460,11460,11450,519
20240826,104900,7793267600,11460,11450,11460,11420,416
20240826,104800,7788505620,11460,11460,11470,11440,608
20240826,104700,7781540210,11470,11470,11470,11450,731
20240826,104600,7773160010,11470,11430,11470,11430,500
20240826,104500,7767436570,11410,11420,11470,11410,802
20240826,104400,7758258870,11410,11400,11450,11400,2638
20240826,104300,7728173250,11390,11390,11400,11390,846
20240826,104200,7718531900,11380,11420,11430,11350,3295
20240826,104100,7681029370,11420,11320,11420,11320,4419
20240826,104000,7630854230,11320,11330,11330,11310,917
20240826,103900,7620473500,11330,11370,11370,11330,4908
20240826,103800,7564774320,11370,11410,11410,11360,5048
20240826,103700,7507243180,11400,11420,11430,11390,5145
20240826,103600,7448548780,11420,11580,11580,11420,6743
20240826,103500,7371073080,11530,11620,11620,11520,1624
20240826,103400,7352285020,11620,11610,11640,11600,691
20240826,103300,7344257130,11610,11610,11640,11610,2622
20240826,103200,7313778470,11620,11610,11620,11590,962
20240826,103100,7302609820,11600,11570,11600,11550,2697
20240826,103000,7271368370,11570,11640,11640,11550,3551
20240826,102900,7230133200,11650,11590,11650,11590,1379
20240826,102800,7214089520,11600,11650,11670,11600,5036
20240826,102700,7155474420,11660,11650,11660,11620,2912
20240826,102600,7121555050,11610,11650,11680,11610,3366
20240826,102500,7082294760,11640,11610,11650,11610,309
20240826,102400,7078700230,11610,11640,11650,11590,1676
20240826,102300,7059215330,11650,11590,11650,11580,2956
20240826,102200,7024830870,11600,11580,11600,11580,1238
20240826,102100,7010481340,11590,11600,11600,11580,4366
20240826,102000,6959867670,11600,11600,11600,11580,2921
20240826,101900,6926003050,11590,11570,11590,11570,1547
20240826,101800,6908092590,11560,11550,11610,11550,4581
20240826,101700,6855083240,11550,11640,11640,11550,5615
20240826,101600,6790012130,11640,11620,11640,11580,4206
20240826,101500,6741224990,11580,11690,11690,11580,7973
20240826,101400,6648632080,11680,11670,11690,11660,2328
20240826,101300,6621442800,11670,11670,11690,11650,1846
20240826,101200,6599889980,11670,11660,11680,11640,1947
20240826,101100,6577178550,11620,11650,11690,11620,3735
20240826,101000,6533628720,11650,11640,11670,11640,6624
20240826,100900,6456340520,11660,11660,11670,11620,3284
20240826,100800,6418079590,11660,11620,11660,11600,6991
20240826,100700,6336764980,11620,11630,11660,11610,9080
20240826,100600,6231136530,11630,11610,11650,11580,6777
20240826,100500,6152347040,11610,11550,11620,11550,3365
20240826,100400,6113342770,11550,11560,11600,11500,7214
20240826,100300,6030047820,11560,11600,11600,11520,10119
20240826,100200,5913056960,11600,11640,11650,11590,4066
20240826,100100,5865827800,11640,11640,11650,11600,3004
20240826,100000,5830903310,11640,11720,11720,11620,9740
20240826,095900,5717099760,11710,11750,11750,11710,5380
20240826,095800,5653977610,11740,11750,11750,11720,9811
20240826,095700,5538810650,11730,11770,11780,11730,5623
20240826,095600,5472665990,11770,11760,11800,11730,8197
20240826,095500,5376185900,11790,11770,11800,11760,16483
20240826,095400,5181805350,11770,11730,11780,11720,17060
20240826,095300,4981138480,11730,11660,11730,11660,13214
20240826,095200,4826548270,11670,11600,11690,11600,10539
20240826,095100,4703604260,11610,11630,11630,11560,5768
20240826,095000,4636709520,11640,11590,11640,11580,9224
20240826,094900,4529574740,11600,11650,11650,11570,10461
20240826,094800,4408129770,11650,11600,11680,11600,24513
20240826,094700,4122857510,11600,11560,11610,11560,13260
20240826,094600,3969162360,11560,11580,11580,11530,5948
20240826,094500,3900455830,11570,11590,11600,11550,14798
20240826,094400,3729136380,11600,11490,11620,11490,42236
20240826,094300,3241790800,11490,11430,11500,11420,16819
20240826,094200,3048909370,11430,11380,11430,11380,5916
20240826,094100,2981396690,11400,11390,11400,11360,2688
20240826,094000,2950790260,11390,11370,11400,11350,6187
20240826,093900,2880391250,11370,11370,11390,11360,8513
20240826,093800,2783566890,11370,11360,11380,11340,8696
20240826,093700,2684734430,11340,11270,11360,11260,20932
20240826,093600,2448033350,11270,11220,11280,11210,8514
20240826,093500,2352266540,11210,11190,11220,11190,1023
20240826,093400,2340809920,11190,11200,11210,11170,1820
20240826,093300,2320428520,11190,11230,11230,11190,2007
20240826,093200,2297944060,11200,11200,11230,11170,2441
20240826,093100,2270592170,11140,11180,11220,11130,3376
20240826,093000,2232923100,11190,11200,11250,11190,2794
20240826,092900,2201593400,11200,11200,11200,11180,1322
20240826,092800,2186795530,11200,11260,11280,11190,3455
20240826,092700,2148010500,11260,11260,11270,11220,1434
20240826,092600,2131862400,11260,11230,11260,11180,6949
20240826,092500,2053820300,11230,11160,11240,11120,5781
20240826,092400,1989181300,11150,11140,11150,11100,2592
20240826,092300,1960311970,11140,11130,11140,11080,2104
20240826,092200,1936944240,11130,11160,11160,11110,1152
20240826,092100,1924130350,11160,11150,11190,11130,1240
20240826,092000,1910292970,11150,11100,11150,11100,3927
20240826,091900,1866583130,11100,11140,11140,11100,439
20240826,091800,1861702320,11140,11090,11140,11080,1020
20240826,091700,1850365740,11070,11090,11160,11070,3796
20240826,091600,1808243050,11070,11090,11140,11070,2715
20240826,091500,1778102030,11090,11010,11140,11010,2625
20240826,091400,1749007520,11010,11080,11080,11000,4602
20240826,091300,1698226580,11100,11110,11200,11060,9637
20240826,091200,1591181380,11120,11260,11260,11110,11841
20240826,091100,1458789600,11250,11230,11300,11220,4967
20240826,091000,1402914610,11230,11340,11340,11200,3292
20240826,090900,1365923100,11350,11360,11400,11270,12318
20240826,090800,1225987730,11400,11380,11410,11320,13434
20240826,090700,1073233320,11390,11330,11390,11250,15260
20240826,090600,899991740,11310,11210,11330,11200,10398
20240826,090500,782711040,11190,11250,11250,11170,6866
20240826,090400,705831080,11250,11170,11280,11170,7193
20240826,090300,625067070,11160,11120,11200,11100,6398
20240826,090200,553734260,11130,11140,11230,11130,7408
20240826,090100,470897660,11200,11280,11300,11100,22980
20240826,090000,213852890,11290,11230,11330,11220,19012