KissMeData/099430/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,200300,1408893500,6030,6030,6030,6030,7181
20240826,200200,1408893500,6030,6030,6030,6030,0
20240826,200100,1408893500,6030,6030,6030,6030,0
20240826,200000,1408893500,6030,6030,6030,6030,0
20240826,195900,1408893500,6030,6030,6030,6030,0
20240826,195800,1408893500,6030,6030,6030,6030,0
20240826,195700,1408893500,6030,6030,6030,6030,0
20240826,195600,1408893500,6030,6030,6030,6030,0
20240826,195500,1408893500,6030,6030,6030,6030,0
20240826,195400,1408893500,6030,6030,6030,6030,0
20240826,195300,1408893500,6030,6030,6030,6030,0
20240826,195200,1408893500,6030,6030,6030,6030,0
20240826,195100,1408893500,6030,6030,6030,6030,0
20240826,195000,1408893500,6030,6030,6030,6030,0
20240826,194900,1408893500,6030,6030,6030,6030,0
20240826,194800,1408893500,6030,6030,6030,6030,0
20240826,194700,1408893500,6030,6030,6030,6030,0
20240826,194600,1408893500,6030,6030,6030,6030,0
20240826,194500,1408893500,6030,6030,6030,6030,0
20240826,194400,1408893500,6030,6030,6030,6030,0
20240826,194300,1408893500,6030,6030,6030,6030,0
20240826,194200,1408893500,6030,6030,6030,6030,0
20240826,194100,1408893500,6030,6030,6030,6030,0
20240826,194000,1408893500,6030,6030,6030,6030,0
20240826,193900,1408893500,6030,6030,6030,6030,0
20240826,193800,1408893500,6030,6030,6030,6030,0
20240826,193700,1408893500,6030,6030,6030,6030,0
20240826,193600,1408893500,6030,6030,6030,6030,0
20240826,193500,1408893500,6030,6030,6030,6030,0
20240826,193400,1408893500,6030,6030,6030,6030,0
20240826,193300,1408893500,6030,6030,6030,6030,7181
20240826,193200,1408893500,6030,6030,6030,6030,0
20240826,193100,1408893500,6030,6030,6030,6030,0
20240826,193000,1408893500,6030,6030,6030,6030,0
20240826,192900,1408893500,6030,6030,6030,6030,0
20240826,192800,1408893500,6030,6030,6030,6030,0
20240826,192700,1408893500,6030,6030,6030,6030,0
20240826,192600,1408893500,6030,6030,6030,6030,0
20240826,192500,1408893500,6030,6030,6030,6030,0
20240826,192400,1408893500,6030,6030,6030,6030,0
20240826,192300,1408893500,6030,6030,6030,6030,0
20240826,192200,1408893500,6030,6030,6030,6030,0
20240826,192100,1408893500,6030,6030,6030,6030,0
20240826,192000,1408893500,6030,6030,6030,6030,0
20240826,191900,1408893500,6030,6030,6030,6030,0
20240826,191800,1408893500,6030,6030,6030,6030,0
20240826,191700,1408893500,6030,6030,6030,6030,0
20240826,191600,1408893500,6030,6030,6030,6030,0
20240826,191500,1408893500,6030,6030,6030,6030,0
20240826,191400,1408893500,6030,6030,6030,6030,0
20240826,191300,1408893500,6030,6030,6030,6030,0
20240826,191200,1408893500,6030,6030,6030,6030,0
20240826,191100,1408893500,6030,6030,6030,6030,0
20240826,191000,1408893500,6030,6030,6030,6030,0
20240826,190900,1408893500,6030,6030,6030,6030,0
20240826,190800,1408893500,6030,6030,6030,6030,0
20240826,190700,1408893500,6030,6030,6030,6030,0
20240826,190600,1408893500,6030,6030,6030,6030,0
20240826,190500,1408893500,6030,6030,6030,6030,0
20240826,190400,1408893500,6030,6030,6030,6030,0
20240826,190300,1408893500,6030,6030,6030,6030,7181
20240826,190200,1408893500,6030,6030,6030,6030,0
20240826,190100,1408893500,6030,6030,6030,6030,0
20240826,190000,1408893500,6030,6030,6030,6030,0
20240826,185900,1408893500,6030,6030,6030,6030,0
20240826,185800,1408893500,6030,6030,6030,6030,0
20240826,185700,1408893500,6030,6030,6030,6030,0
20240826,185600,1408893500,6030,6030,6030,6030,0
20240826,185500,1408893500,6030,6030,6030,6030,0
20240826,185400,1408893500,6030,6030,6030,6030,0
20240826,185300,1408893500,6030,6030,6030,6030,0
20240826,185200,1408893500,6030,6030,6030,6030,0
20240826,185100,1408893500,6030,6030,6030,6030,0
20240826,185000,1408893500,6030,6030,6030,6030,0
20240826,184900,1408893500,6030,6030,6030,6030,0
20240826,184800,1408893500,6030,6030,6030,6030,0
20240826,184700,1408893500,6030,6030,6030,6030,0
20240826,184600,1408893500,6030,6030,6030,6030,0
20240826,184500,1408893500,6030,6030,6030,6030,0
20240826,184400,1408893500,6030,6030,6030,6030,0
20240826,184300,1408893500,6030,6030,6030,6030,0
20240826,184200,1408893500,6030,6030,6030,6030,0
20240826,184100,1408893500,6030,6030,6030,6030,0
20240826,184000,1408893500,6030,6030,6030,6030,0
20240826,183900,1408893500,6030,6030,6030,6030,0
20240826,183800,1408893500,6030,6030,6030,6030,0
20240826,183700,1408893500,6030,6030,6030,6030,0
20240826,183600,1408893500,6030,6030,6030,6030,0
20240826,183500,1408893500,6030,6030,6030,6030,0
20240826,183400,1408893500,6030,6030,6030,6030,0
20240826,183300,1408893500,6030,6030,6030,6030,7181
20240826,183200,1408893500,6030,6030,6030,6030,0
20240826,183100,1408893500,6030,6030,6030,6030,0
20240826,183000,1408893500,6030,6030,6030,6030,0
20240826,182900,1408893500,6030,6030,6030,6030,0
20240826,182800,1408893500,6030,6030,6030,6030,0
20240826,182700,1408893500,6030,6030,6030,6030,0
20240826,182600,1408893500,6030,6030,6030,6030,0
20240826,182500,1408893500,6030,6030,6030,6030,0
20240826,182400,1408893500,6030,6030,6030,6030,0
20240826,182300,1408893500,6030,6030,6030,6030,0
20240826,182200,1408893500,6030,6030,6030,6030,0
20240826,182100,1408893500,6030,6030,6030,6030,0
20240826,182000,1408893500,6030,6030,6030,6030,0
20240826,181900,1408893500,6030,6030,6030,6030,0
20240826,181800,1408893500,6030,6030,6030,6030,0
20240826,181700,1408893500,6030,6030,6030,6030,0
20240826,181600,1408893500,6030,6030,6030,6030,0
20240826,181500,1408893500,6030,6030,6030,6030,0
20240826,181400,1408893500,6030,6030,6030,6030,0
20240826,181300,1408893500,6030,6030,6030,6030,0
20240826,181200,1408893500,6030,6030,6030,6030,0
20240826,181100,1408893500,6030,6030,6030,6030,0
20240826,181000,1408893500,6030,6030,6030,6030,0
20240826,180900,1408893500,6030,6030,6030,6030,0
20240826,180800,1408893500,6030,6030,6030,6030,0
20240826,180700,1408893500,6030,6030,6030,6030,0
20240826,180600,1408893500,6030,6030,6030,6030,0
20240826,180500,1408893500,6030,6030,6030,6030,0
20240826,180400,1408893500,6030,6030,6030,6030,0
20240826,180300,1408893500,6030,6030,6030,6030,7181
20240826,180200,1408893500,6030,6030,6030,6030,0
20240826,180100,1408893500,6030,6030,6030,6030,0
20240826,180000,1408893500,6030,6030,6030,6030,0
20240826,175900,1408893500,6030,6030,6030,6030,0
20240826,175800,1408893500,6030,6030,6030,6030,0
20240826,175700,1408893500,6030,6030,6030,6030,0
20240826,175600,1408893500,6030,6030,6030,6030,0
20240826,175500,1408893500,6030,6030,6030,6030,0
20240826,175400,1408893500,6030,6030,6030,6030,0
20240826,175300,1408893500,6030,6030,6030,6030,0
20240826,175200,1408893500,6030,6030,6030,6030,0
20240826,175100,1408893500,6030,6030,6030,6030,0
20240826,175000,1408893500,6030,6030,6030,6030,0
20240826,174900,1408893500,6030,6030,6030,6030,0
20240826,174800,1408893500,6030,6030,6030,6030,0
20240826,174700,1408893500,6030,6030,6030,6030,0
20240826,174600,1408893500,6030,6030,6030,6030,0
20240826,174500,1408893500,6030,6030,6030,6030,0
20240826,174400,1408893500,6030,6030,6030,6030,0
20240826,174300,1408893500,6030,6030,6030,6030,0
20240826,174200,1408893500,6030,6030,6030,6030,0
20240826,174100,1408893500,6030,6030,6030,6030,0
20240826,174000,1408893500,6030,6030,6030,6030,0
20240826,173900,1408893500,6030,6030,6030,6030,0
20240826,173800,1408893500,6030,6030,6030,6030,0
20240826,173700,1408893500,6030,6030,6030,6030,0
20240826,173600,1408893500,6030,6030,6030,6030,0
20240826,173500,1408893500,6030,6030,6030,6030,0
20240826,173400,1408893500,6030,6030,6030,6030,0
20240826,173300,1408893500,6030,6030,6030,6030,7181
20240826,173200,1408893500,6030,6030,6030,6030,0
20240826,173100,1408893500,6030,6030,6030,6030,0
20240826,173000,1408893500,6030,6030,6030,6030,0
20240826,172900,1408893500,6030,6030,6030,6030,0
20240826,172800,1408893500,6030,6030,6030,6030,0
20240826,172700,1408893500,6030,6030,6030,6030,0
20240826,172600,1408893500,6030,6030,6030,6030,0
20240826,172500,1408893500,6030,6030,6030,6030,0
20240826,172400,1408893500,6030,6030,6030,6030,0
20240826,172300,1408893500,6030,6030,6030,6030,0
20240826,172200,1408893500,6030,6030,6030,6030,0
20240826,172100,1408893500,6030,6030,6030,6030,0
20240826,172000,1408893500,6030,6030,6030,6030,0
20240826,171900,1408893500,6030,6030,6030,6030,0
20240826,171800,1408893500,6030,6030,6030,6030,0
20240826,171700,1408893500,6030,6030,6030,6030,0
20240826,171600,1408893500,6030,6030,6030,6030,0
20240826,171500,1408893500,6030,6030,6030,6030,0
20240826,171400,1408893500,6030,6030,6030,6030,0
20240826,171300,1408893500,6030,6030,6030,6030,0
20240826,171200,1408893500,6030,6030,6030,6030,0
20240826,171100,1408893500,6030,6030,6030,6030,0
20240826,171000,1408893500,6030,6030,6030,6030,0
20240826,170900,1408893500,6030,6030,6030,6030,0
20240826,170800,1408893500,6030,6030,6030,6030,0
20240826,170700,1408893500,6030,6030,6030,6030,0
20240826,170600,1408893500,6030,6030,6030,6030,0
20240826,170500,1408893500,6030,6030,6030,6030,0
20240826,170400,1408893500,6030,6030,6030,6030,0
20240826,170300,1408893500,6030,6030,6030,6030,7181
20240826,170200,1408893500,6030,6030,6030,6030,0
20240826,170100,1408893500,6030,6030,6030,6030,0
20240826,170000,1408893500,6030,6030,6030,6030,0
20240826,165900,1408893500,6030,6030,6030,6030,0
20240826,165800,1408893500,6030,6030,6030,6030,0
20240826,165700,1408893500,6030,6030,6030,6030,0
20240826,165600,1408893500,6030,6030,6030,6030,0
20240826,165500,1408893500,6030,6030,6030,6030,0
20240826,165400,1408893500,6030,6030,6030,6030,0
20240826,165300,1408893500,6030,6030,6030,6030,0
20240826,165200,1408893500,6030,6030,6030,6030,0
20240826,165100,1408893500,6030,6030,6030,6030,0
20240826,165000,1408893500,6030,6030,6030,6030,0
20240826,164900,1408893500,6030,6030,6030,6030,0
20240826,164800,1408893500,6030,6030,6030,6030,0
20240826,164700,1408893500,6030,6030,6030,6030,0
20240826,164600,1408893500,6030,6030,6030,6030,0
20240826,164500,1408893500,6030,6030,6030,6030,0
20240826,164400,1408893500,6030,6030,6030,6030,0
20240826,164300,1408893500,6030,6030,6030,6030,0
20240826,164200,1408893500,6030,6030,6030,6030,0
20240826,164100,1408893500,6030,6030,6030,6030,0
20240826,164000,1408893500,6030,6030,6030,6030,0
20240826,163900,1408893500,6030,6030,6030,6030,0
20240826,163800,1408893500,6030,6030,6030,6030,0
20240826,163700,1408893500,6030,6030,6030,6030,0
20240826,163600,1408893500,6030,6030,6030,6030,0
20240826,163500,1408893500,6030,6030,6030,6030,0
20240826,163400,1408893500,6030,6030,6030,6030,0
20240826,163300,1408893500,6030,6030,6030,6030,7181
20240826,163200,1408893500,6030,6030,6030,6030,0
20240826,163100,1408893500,6030,6030,6030,6030,0
20240826,163000,1408893500,6030,6030,6030,6030,0
20240826,162900,1408893500,6030,6030,6030,6030,0
20240826,162800,1408893500,6030,6030,6030,6030,0
20240826,162700,1408893500,6030,6030,6030,6030,0
20240826,162600,1408893500,6030,6030,6030,6030,0
20240826,162500,1408893500,6030,6030,6030,6030,0
20240826,162400,1408893500,6030,6030,6030,6030,0
20240826,162300,1408893500,6030,6030,6030,6030,0
20240826,162200,1408893500,6030,6030,6030,6030,0
20240826,162100,1408893500,6030,6030,6030,6030,0
20240826,162000,1408893500,6030,6030,6030,6030,0
20240826,161900,1408893500,6030,6030,6030,6030,0
20240826,161800,1408893500,6030,6030,6030,6030,0
20240826,161700,1408893500,6030,6030,6030,6030,0
20240826,161600,1408893500,6030,6030,6030,6030,0
20240826,161500,1408893500,6030,6030,6030,6030,0
20240826,161400,1408893500,6030,6030,6030,6030,0
20240826,161300,1408893500,6030,6030,6030,6030,0
20240826,161200,1408893500,6030,6030,6030,6030,0
20240826,161100,1408893500,6030,6030,6030,6030,0
20240826,161000,1408893500,6030,6030,6030,6030,0
20240826,160900,1408893500,6030,6030,6030,6030,0
20240826,160800,1408893500,6030,6030,6030,6030,0
20240826,160700,1408893500,6030,6030,6030,6030,0
20240826,160600,1408893500,6030,6030,6030,6030,0
20240826,160500,1408893500,6030,6030,6030,6030,0
20240826,160400,1408893500,6030,6030,6030,6030,0
20240826,160300,1408893500,6030,6030,6030,6030,7181
20240826,160200,1408893500,6030,6030,6030,6030,0
20240826,160100,1408893500,6030,6030,6030,6030,0
20240826,160000,1408893500,6030,6030,6030,6030,0
20240826,155900,1408893500,6030,6030,6030,6030,0
20240826,155800,1408893500,6030,6030,6030,6030,0
20240826,155700,1408893500,6030,6030,6030,6030,0
20240826,155600,1408893500,6030,6030,6030,6030,0
20240826,155500,1408893500,6030,6030,6030,6030,0
20240826,155400,1408893500,6030,6030,6030,6030,0
20240826,155300,1408893500,6030,6030,6030,6030,0
20240826,155200,1408893500,6030,6030,6030,6030,0
20240826,155100,1408893500,6030,6030,6030,6030,0
20240826,155000,1408893500,6030,6030,6030,6030,0
20240826,154900,1408893500,6030,6030,6030,6030,0
20240826,154800,1408893500,6030,6030,6030,6030,0
20240826,154700,1408893500,6030,6030,6030,6030,0
20240826,154600,1408893500,6030,6030,6030,6030,0
20240826,154500,1408893500,6030,6030,6030,6030,0
20240826,154400,1408893500,6030,6030,6030,6030,0
20240826,154300,1408893500,6030,6030,6030,6030,0
20240826,154200,1408893500,6030,6030,6030,6030,0
20240826,154100,1408893500,6030,6030,6030,6030,0
20240826,154000,1408893500,6030,6030,6030,6030,0
20240826,153900,1408893500,6030,6030,6030,6030,0
20240826,153800,1408893500,6030,6030,6030,6030,0
20240826,153700,1408893500,6030,6030,6030,6030,0
20240826,153600,1408893500,6030,6030,6030,6030,0
20240826,153500,1408893500,6030,6030,6030,6030,0
20240826,153400,1408893500,6030,6030,6030,6030,0
20240826,153300,1408893500,6030,6030,6030,6030,7181
20240826,153200,1408893500,6030,6030,6030,6030,0
20240826,153100,1408893500,6030,6030,6030,6030,0
20240826,153000,1408893500,6030,6030,6030,6030,7181
20240826,152900,1365592070,6050,6050,6050,6050,0
20240826,152800,1365592070,6050,6050,6050,6050,0
20240826,152700,1365592070,6050,6050,6050,6050,0
20240826,152600,1365592070,6050,6050,6050,6050,0
20240826,152500,1365592070,6050,6050,6050,6050,0
20240826,152400,1365592070,6050,6050,6050,6050,0
20240826,152300,1365592070,6050,6050,6050,6050,0
20240826,152200,1365592070,6050,6050,6050,6050,0
20240826,152100,1365592070,6050,6050,6050,6050,0
20240826,152000,1365592070,6050,6050,6050,6050,0
20240826,151900,1365592070,6050,6030,6050,6020,2562
20240826,151800,1350123470,6040,6000,6050,6000,3760
20240826,151700,1327430030,6020,6020,6020,6010,160
20240826,151600,1326467330,5990,5990,5990,5990,324
20240826,151500,1324526570,5990,5990,5990,5990,64
20240826,151400,1324143210,6000,6020,6020,6000,684
20240826,151300,1320032360,6010,6020,6030,6010,564
20240826,151200,1316637720,6020,6030,6030,6020,1554
20240826,151100,1307270970,6020,6000,6030,6000,6231
20240826,151000,1269839900,5980,5970,6000,5970,3103
20240826,150900,1251277910,5970,5980,5980,5970,163
20240826,150800,1250304480,5980,5980,5980,5980,79
20240826,150700,1249832060,5980,5970,5980,5970,86
20240826,150600,1249318630,5970,5970,5970,5970,1
20240826,150500,1249312660,5970,5990,5990,5970,1054
20240826,150400,1243019250,5990,5980,5990,5980,229
20240826,150300,1241648370,5990,5980,5990,5980,2644
20240826,150200,1225836590,5970,5980,5980,5970,389
20240826,150100,1223512770,5980,5960,5980,5960,147
20240826,150000,1222633890,5980,5980,5980,5970,245
20240826,145900,1221170290,5980,5970,5980,5970,243
20240826,145800,1219717650,5980,5960,5980,5960,1982
20240826,145700,1207887450,5960,5960,5960,5960,59
20240826,145600,1207535810,5940,5950,5950,5940,703
20240826,145500,1203358800,5950,5950,5950,5950,225
20240826,145400,1202020050,5960,5960,5960,5960,0
20240826,145300,1202020050,5960,5950,5960,5950,76
20240826,145200,1201567840,5940,5950,5950,5940,2
20240826,145100,1201555950,5940,5940,5970,5940,11
20240826,145000,1201490490,5950,5950,5950,5950,1
20240826,144900,1201484540,5970,5950,5970,5940,666
20240826,144800,1197526540,5950,5950,5950,5950,1
20240826,144700,1197520590,5960,5960,5960,5960,0
20240826,144600,1197520590,5960,5960,5970,5960,120
20240826,144500,1196805380,5960,5960,5970,5960,174
20240826,144400,1195768320,5960,5960,5960,5960,50
20240826,144300,1195470320,5970,5970,5970,5970,0
20240826,144200,1195470320,5970,5970,5970,5970,1
20240826,144100,1195464350,5970,5970,5970,5970,141
20240826,144000,1194622580,5970,5970,5970,5970,111
20240826,143900,1193959910,5970,5970,5970,5970,80
20240826,143800,1193482310,5970,5970,5970,5970,64
20240826,143700,1193100230,5960,5960,5990,5960,7613
20240826,143600,1147610190,5950,5960,5960,5950,1351
20240826,143500,1139569230,5960,5960,5960,5960,3
20240826,143400,1139551350,5940,5950,5950,5940,1226
20240826,143300,1132258350,5940,5940,5940,5940,1791
20240826,143200,1121619810,5940,5940,5940,5940,478
20240826,143100,1118780490,5940,5920,5940,5920,1575
20240826,143000,1109446620,5910,5900,5910,5900,1575
20240826,142900,1100138470,5900,5900,5910,5900,451
20240826,142800,1097477560,5900,5900,5900,5900,948
20240826,142700,1091884360,5900,5900,5900,5900,35
20240826,142600,1091677860,5890,5890,5890,5890,551
20240826,142500,1088432470,5890,5890,5890,5890,200
20240826,142400,1087254470,5900,5890,5900,5890,4
20240826,142300,1087230900,5890,5890,5890,5890,0
20240826,142200,1087230900,5890,5900,5900,5890,13
20240826,142100,1087154320,5900,5900,5900,5900,0
20240826,142000,1087154320,5900,5900,5900,5900,25
20240826,141900,1087006820,5900,5900,5900,5900,0
20240826,141800,1087006820,5900,5900,5900,5900,0
20240826,141700,1087006820,5900,5900,5900,5900,1
20240826,141600,1087000920,5890,5890,5900,5890,653
20240826,141500,1083154720,5890,5890,5890,5890,0
20240826,141400,1083154720,5890,5890,5890,5890,0
20240826,141300,1083154720,5890,5890,5890,5890,0
20240826,141200,1083154720,5890,5890,5890,5890,2967
20240826,141100,1065679090,5900,5900,5900,5900,1
20240826,141000,1065673190,5890,5890,5890,5890,2
20240826,140900,1065661410,5900,5900,5900,5900,0
20240826,140800,1065661410,5900,5900,5900,5900,0
20240826,140700,1065661410,5900,5900,5900,5900,0
20240826,140600,1065661410,5900,5900,5900,5900,1
20240826,140500,1065655510,5900,5900,5900,5900,50
20240826,140400,1065360510,5900,5900,5900,5900,1
20240826,140300,1065354610,5900,5900,5900,5900,170
20240826,140200,1064351610,5890,5890,5890,5890,54
20240826,140100,1064033550,5900,5900,5900,5900,0
20240826,140000,1064033550,5900,5900,5900,5900,0
20240826,135900,1064033550,5900,5900,5900,5900,1142
20240826,135800,1057295750,5900,5900,5900,5900,0
20240826,135700,1057295750,5900,5900,5910,5900,601
20240826,135600,1053749840,5900,5900,5900,5900,790
20240826,135500,1049088840,5910,5910,5910,5910,50
20240826,135400,1048793340,5910,5910,5910,5910,385
20240826,135300,1046517990,5910,5920,5920,5910,392
20240826,135200,1044198350,5910,5910,5910,5910,20
20240826,135100,1044080150,5920,5920,5920,5920,0
20240826,135000,1044080150,5920,5920,5920,5920,200
20240826,134900,1042896150,5920,5920,5920,5920,0
20240826,134800,1042896150,5920,5920,5920,5920,0
20240826,134700,1042896150,5920,5920,5920,5920,1
20240826,134600,1042890230,5910,5910,5910,5910,35
20240826,134500,1042683380,5920,5920,5920,5920,0
20240826,134400,1042683380,5920,5920,5920,5920,0
20240826,134300,1042683380,5920,5920,5920,5900,6
20240826,134200,1042647940,5900,5920,5920,5900,125
20240826,134100,1041909580,5920,5920,5920,5920,300
20240826,134000,1040133580,5920,5920,5920,5920,0
20240826,133900,1040133580,5920,5920,5920,5920,4
20240826,133800,1040109900,5920,5920,5920,5920,0
20240826,133700,1040109900,5920,5920,5920,5920,5
20240826,133600,1040080300,5920,5920,5920,5920,0
20240826,133500,1040080300,5920,5920,5920,5920,1000
20240826,133400,1034160300,5920,5920,5920,5920,1
20240826,133300,1034154380,5920,5920,5920,5920,1
20240826,133200,1034148460,5920,5920,5920,5890,2005
20240826,133100,1022328410,5920,5920,5920,5920,5
20240826,133000,1022298810,5920,5900,5920,5900,154
20240826,132900,1021390190,5900,5910,5910,5900,820
20240826,132800,1016552180,5910,5910,5910,5910,0
20240826,132700,1016552180,5910,5910,5920,5910,28
20240826,132600,1016386690,5900,5900,5920,5900,699
20240826,132500,1012255670,5910,5910,5910,5910,250
20240826,132400,1010778170,5920,5900,5920,5900,822
20240826,132300,1005928340,5900,5900,5900,5900,10
20240826,132200,1005869340,5920,5920,5920,5920,0
20240826,132100,1005869340,5920,5920,5920,5920,0
20240826,132000,1005869340,5920,5920,5920,5920,0
20240826,131900,1005869340,5920,5920,5920,5920,0
20240826,131800,1005869340,5920,5920,5920,5920,70
20240826,131700,1005454940,5920,5920,5920,5920,0
20240826,131600,1005454940,5920,5920,5920,5920,0
20240826,131500,1005454940,5920,5920,5920,5920,0
20240826,131400,1005454940,5920,5920,5920,5920,0
20240826,131300,1005454940,5920,5920,5920,5920,0
20240826,131200,1005454940,5920,5920,5920,5920,0
20240826,131100,1005454940,5920,5920,5920,5920,0
20240826,131000,1005454940,5920,5920,5920,5920,2
20240826,130900,1005443100,5920,5920,5920,5920,1
20240826,130800,1005437180,5890,5920,5920,5890,11
20240826,130700,1005372090,5920,5920,5920,5920,0
20240826,130600,1005372090,5920,5920,5920,5920,0
20240826,130500,1005372090,5920,5920,5920,5920,0
20240826,130400,1005372090,5920,5920,5920,5920,0
20240826,130300,1005372090,5920,5920,5920,5920,0
20240826,130200,1005372090,5920,5920,5920,5920,0
20240826,130100,1005372090,5920,5910,5920,5910,12
20240826,130000,1005301160,5920,5920,5920,5920,1
20240826,125900,1005295240,5910,5910,5910,5910,8
20240826,125800,1005247960,5920,5910,5920,5910,244
20240826,125700,1003805910,5910,5910,5910,5910,30
20240826,125600,1003628610,5910,5910,5910,5910,1
20240826,125500,1003622700,5900,5900,5900,5900,1
20240826,125400,1003616800,5900,5900,5900,5900,104
20240826,125300,1003003200,5910,5910,5910,5910,1
20240826,125200,1002997290,5900,5900,5900,5900,0
20240826,125100,1002997290,5900,5900,5900,5900,30
20240826,125000,1002820290,5920,5920,5920,5920,0
20240826,124900,1002820290,5920,5910,5920,5910,145
20240826,124800,1001963330,5910,5900,5910,5900,8
20240826,124700,1001916120,5890,5890,5910,5890,331
20240826,124600,999966510,5910,5910,5910,5910,0
20240826,124500,999966510,5910,5910,5910,5910,1
20240826,124400,999960600,5910,5910,5910,5910,208
20240826,124300,998731320,5910,5910,5910,5900,103
20240826,124200,998123590,5910,5910,5910,5910,38
20240826,124100,997899010,5910,5900,5910,5900,502
20240826,124000,994936260,5910,5910,5910,5910,0
20240826,123900,994936260,5910,5910,5910,5910,246
20240826,123800,993482400,5920,5920,5920,5910,130
20240826,123700,992713070,5920,5920,5920,5920,0
20240826,123600,992713070,5920,5920,5920,5910,228
20240826,123500,991364220,5920,5920,5920,5920,0
20240826,123400,991364220,5920,5910,5920,5910,14
20240826,123300,991281470,5920,5920,5920,5920,1
20240826,123200,991275550,5920,5920,5920,5920,1
20240826,123100,991269630,5900,5910,5920,5900,90
20240826,123000,990737540,5920,5930,5930,5920,29
20240826,122900,990565650,5930,5930,5930,5930,0
20240826,122800,990565650,5930,5930,5930,5920,69
20240826,122700,990156500,5940,5940,5940,5940,1
20240826,122600,990150560,5930,5930,5930,5930,15
20240826,122500,990061610,5940,5940,5940,5940,1
20240826,122400,990055670,5930,5930,5930,5930,33
20240826,122300,989859980,5940,5940,5940,5940,0
20240826,122200,989859980,5940,5940,5940,5940,1
20240826,122100,989854040,5930,5930,5940,5930,36
20240826,122000,989640510,5940,5940,5940,5940,22
20240826,121900,989509830,5940,5940,5940,5940,0
20240826,121800,989509830,5940,5940,5940,5940,2
20240826,121700,989497950,5940,5930,5940,5930,7
20240826,121600,989456430,5940,5930,5940,5930,90
20240826,121500,988922720,5940,5930,5940,5930,6
20240826,121400,988887130,5930,5930,5930,5930,106
20240826,121300,988258550,5930,5930,5930,5930,0
20240826,121200,988258550,5930,5920,5930,5920,45
20240826,121100,987992030,5920,5920,5920,5920,0
20240826,121000,987992030,5920,5920,5920,5920,6
20240826,120900,987956510,5930,5930,5930,5930,0
20240826,120800,987956510,5930,5930,5930,5930,0
20240826,120700,987956510,5930,5910,5930,5910,308
20240826,120600,986136210,5940,5920,5940,5920,177
20240826,120500,985088350,5940,5940,5940,5940,0
20240826,120400,985088350,5940,5940,5940,5940,2
20240826,120300,985076470,5950,5940,5950,5940,582
20240826,120200,981619380,5940,5930,5940,5930,1001
20240826,120100,975674300,5930,5930,5930,5890,8
20240826,120000,975626900,5930,5920,5930,5920,1657
20240826,115900,965808860,5920,5900,5920,5900,2734
20240826,115800,949631770,5900,5890,5900,5890,1305
20240826,115700,941933270,5890,5880,5890,5880,3055
20240826,115600,923939350,5880,5890,5890,5870,28
20240826,115500,923774930,5860,5860,5860,5860,1
20240826,115400,923769070,5890,5890,5890,5890,0
20240826,115300,923769070,5890,5890,5890,5890,0
20240826,115200,923769070,5890,5890,5890,5890,0
20240826,115100,923769070,5890,5890,5890,5890,0
20240826,115000,923769070,5890,5890,5890,5890,0
20240826,114900,923769070,5890,5890,5890,5890,170
20240826,114800,922767770,5890,5880,5890,5880,21
20240826,114700,922644280,5880,5880,5880,5870,151
20240826,114600,921756500,5850,5860,5860,5850,556
20240826,114500,918503730,5870,5870,5870,5860,491
20240826,114400,915621900,5870,5870,5870,5870,1
20240826,114300,915616030,5860,5860,5860,5860,3
20240826,114200,915598450,5870,5870,5870,5870,40
20240826,114100,915363650,5870,5870,5870,5870,1
20240826,114000,915357780,5850,5870,5870,5850,109
20240826,113900,914718890,5870,5870,5870,5850,1179
20240826,113800,907813890,5880,5880,5880,5880,8
20240826,113700,907766850,5880,5880,5880,5880,15
20240826,113600,907678650,5880,5880,5880,5880,4
20240826,113500,907655130,5880,5880,5880,5880,0
20240826,113400,907655130,5880,5870,5880,5860,501
20240826,113300,904718070,5880,5860,5880,5860,11
20240826,113200,904653590,5880,5860,5880,5860,9
20240826,113100,904600810,5880,5880,5880,5880,1
20240826,113000,904594930,5860,5860,5880,5860,3
20240826,112900,904577330,5880,5880,5880,5880,1
20240826,112800,904571450,5860,5860,5860,5860,184
20240826,112700,903493210,5880,5880,5880,5880,0
20240826,112600,903493210,5880,5880,5880,5880,0
20240826,112500,903493210,5880,5890,5890,5880,17
20240826,112400,903393240,5850,5890,5890,5850,13
20240826,112300,903317050,5850,5870,5870,5850,3250
20240826,112200,884301750,5880,5880,5880,5880,0
20240826,112100,884301750,5880,5880,5880,5880,54
20240826,112000,883984230,5880,5890,5890,5880,65
20240826,111900,883601410,5850,5860,5860,5850,537
20240826,111800,880457230,5870,5860,5870,5860,4001
20240826,111700,857011360,5870,5870,5870,5870,1350
20240826,111600,849086860,5880,5880,5880,5880,36
20240826,111500,848875180,5880,5880,5880,5880,18
20240826,111400,848769340,5890,5890,5890,5870,1019
20240826,111300,842787430,5890,5880,5890,5880,43
20240826,111200,842534220,5890,5890,5890,5890,0
20240826,111100,842534220,5890,5890,5890,5890,1
20240826,111000,842528330,5890,5890,5890,5890,0
20240826,110900,842528330,5890,5880,5890,5870,409
20240826,110800,840127000,5890,5870,5890,5870,3214
20240826,110700,821260800,5870,5870,5870,5870,0
20240826,110600,821260800,5870,5870,5870,5870,24
20240826,110500,821119920,5870,5870,5870,5870,230
20240826,110400,819769820,5870,5860,5870,5860,984
20240826,110300,814003530,5870,5870,5870,5870,0
20240826,110200,814003530,5870,5880,5880,5870,412
20240826,110100,811584920,5880,5880,5880,5880,0
20240826,110000,811584920,5880,5880,5880,5880,3
20240826,105900,811567280,5880,5860,5880,5860,30
20240826,105800,811391440,5880,5860,5880,5860,19
20240826,105700,811280080,5890,5890,5890,5890,5
20240826,105600,811250630,5890,5880,5890,5860,1002
20240826,105500,805364060,5890,5880,5890,5880,101
20240826,105400,804770170,5890,5880,5890,5880,771
20240826,105300,800236680,5880,5880,5880,5880,2
20240826,105200,800224920,5880,5880,5880,5870,7
20240826,105100,800183780,5880,5880,5880,5880,195
20240826,105000,799037180,5880,5870,5880,5870,1307
20240826,104900,791365080,5860,5860,5860,5860,577
20240826,104800,787983860,5860,5860,5860,5860,1673
20240826,104700,778180080,5870,5870,5870,5870,2
20240826,104600,778168340,5870,5870,5870,5870,221
20240826,104500,776871070,5870,5870,5870,5870,0
20240826,104400,776871070,5870,5870,5870,5870,0
20240826,104300,776871070,5870,5870,5870,5870,1
20240826,104200,776865200,5870,5870,5870,5870,2052
20240826,104100,764819960,5880,5870,5880,5870,662
20240826,104000,760934010,5870,5870,5870,5870,42
20240826,103900,760687470,5880,5880,5910,5880,149
20240826,103800,759811320,5890,5890,5890,5890,0
20240826,103700,759811320,5890,5890,5890,5890,240
20240826,103600,758397720,5910,5910,5910,5910,1
20240826,103500,758391810,5900,5900,5900,5900,0
20240826,103400,758391810,5900,5900,5900,5900,3
20240826,103300,758374110,5900,5890,5900,5890,374
20240826,103200,756170220,5890,5890,5890,5890,0
20240826,103100,756170220,5890,5890,5890,5890,203
20240826,103000,754974550,5890,5880,5890,5880,3
20240826,102900,754956900,5870,5870,5870,5870,16
20240826,102800,754862980,5870,5870,5870,5870,0
20240826,102700,754862980,5870,5860,5870,5860,16
20240826,102600,754769070,5880,5880,5880,5880,0
20240826,102500,754769070,5880,5870,5880,5870,1262
20240826,102400,747359510,5870,5870,5870,5870,673
20240826,102300,743409000,5880,5880,5880,5880,6
20240826,102200,743373720,5880,5880,5880,5880,36
20240826,102100,743162040,5880,5880,5880,5880,20
20240826,102000,743044440,5880,5880,5890,5880,365
20240826,101900,740898230,5890,5890,5890,5890,5
20240826,101800,740868780,5880,5880,5880,5880,204
20240826,101700,739669260,5880,5880,5880,5880,0
20240826,101600,739669260,5880,5880,5880,5880,27
20240826,101500,739510500,5890,5890,5890,5860,328
20240826,101400,737588360,5860,5860,5860,5860,189
20240826,101300,736480820,5870,5890,5890,5870,13
20240826,101200,736404490,5880,5860,5880,5860,505
20240826,101100,733440120,5890,5880,5890,5860,327
20240826,101000,731516530,5900,5900,5900,5900,0
20240826,100900,731516530,5900,5890,5900,5890,50
20240826,100800,731222020,5900,5890,5910,5890,222
20240826,100700,729913290,5900,5880,5900,5880,608
20240826,100600,726331050,5880,5880,5880,5880,6
20240826,100500,726295770,5890,5890,5890,5890,301
20240826,100400,724522880,5890,5880,5890,5880,106
20240826,100300,723899540,5890,5880,5890,5880,591
20240826,100200,720424430,5880,5880,5880,5880,1098
20240826,100100,713968190,5880,5880,5880,5880,50
20240826,100000,713674190,5880,5880,5880,5880,0
20240826,095900,713674190,5880,5870,5880,5870,1783
20240826,095800,703190540,5880,5850,5880,5850,4
20240826,095700,703167080,5880,5880,5880,5880,38
20240826,095600,702943640,5880,5880,5880,5880,1
20240826,095500,702937760,5850,5880,5880,5850,176
20240826,095400,701905880,5880,5860,5880,5850,2968
20240826,095300,684537930,5880,5860,5880,5860,2150
20240826,095200,671919860,5870,5850,5870,5850,201
20240826,095100,670743990,5870,5870,5870,5870,68
20240826,095000,670344830,5870,5870,5870,5870,13
20240826,094900,670268520,5870,5870,5870,5870,124
20240826,094800,669540640,5850,5870,5870,5850,122
20240826,094700,668825500,5870,5860,5870,5860,107
20240826,094600,668197700,5860,5860,5860,5850,119
20240826,094500,667500530,5860,5850,5860,5850,101
20240826,094400,666909570,5860,5840,5860,5830,24
20240826,094300,666769500,5850,5850,5850,5830,17
20240826,094200,666670250,5860,5860,5860,5860,8
20240826,094100,666623370,5860,5860,5860,5860,20
20240826,094000,666506170,5850,5850,5850,5850,702
20240826,093900,662399470,5850,5840,5850,5820,2807
20240826,093800,646052870,5850,5850,5850,5840,157
20240826,093700,645135920,5850,5850,5850,5850,1901
20240826,093600,634015070,5830,5840,5850,5830,468
20240826,093500,631280530,5840,5830,5840,5830,8
20240826,093400,631233880,5850,5840,5850,5840,55
20240826,093300,630912630,5850,5820,5850,5810,1119
20240826,093200,624400190,5810,5800,5820,5800,1252
20240826,093100,617135570,5820,5800,5820,5790,1726
20240826,093000,607137870,5850,5830,5850,5800,2176
20240826,092900,594510330,5810,5810,5810,5810,2515
20240826,092800,579898180,5810,5840,5850,5810,1628
20240826,092700,570413250,5820,5840,5840,5820,542
20240826,092600,567251290,5820,5840,5840,5820,1083
20240826,092500,560944330,5840,5810,5840,5800,1586
20240826,092400,551735020,5850,5800,5860,5800,378
20240826,092300,549529980,5840,5830,5840,5800,3471
20240826,092200,529370310,5840,5820,5860,5820,219
20240826,092100,528093930,5810,5860,5860,5810,1060
20240826,092000,521932400,5860,5860,5860,5810,3940
20240826,091900,498993080,5840,5860,5870,5810,17819
20240826,091800,395299310,5870,5870,5870,5840,271
20240826,091700,393711270,5840,5880,5880,5840,2824
20240826,091600,377187010,5880,5860,5880,5860,208
20240826,091500,375968090,5850,5890,5890,5840,219
20240826,091400,374687380,5890,5890,5900,5810,18955
20240826,091300,263905250,5900,5900,5900,5890,3661
20240826,091200,242324380,5900,5940,5940,5900,1556
20240826,091100,233124180,5910,5910,5950,5910,1238
20240826,091000,225791710,5910,5890,5920,5890,2509
20240826,090900,211004730,5900,5920,5920,5890,2596
20240826,090800,195695660,5900,5910,5910,5900,1231
20240826,090700,188431790,5910,5910,5910,5910,1642
20240826,090600,178727570,5920,5920,5920,5900,1329
20240826,090500,170886170,5900,5980,5980,5900,5979
20240826,090400,135559300,5960,5980,6000,5940,1856
20240826,090300,124479060,5970,5980,6010,5960,3535
20240826,090200,103368400,6010,5980,6030,5980,8518
20240826,090100,52040520,6030,5980,6030,5940,1756
20240826,090000,41566640,5980,6040,6050,5980,4756