KissMeData/175140/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,202500,676530370,6640,6640,6640,6640,1896
20240826,202400,676530370,6640,6640,6640,6640,0
20240826,202300,676530370,6640,6640,6640,6640,0
20240826,202200,676530370,6640,6640,6640,6640,0
20240826,202100,676530370,6640,6640,6640,6640,0
20240826,202000,676530370,6640,6640,6640,6640,0
20240826,201900,676530370,6640,6640,6640,6640,0
20240826,201800,676530370,6640,6640,6640,6640,0
20240826,201700,676530370,6640,6640,6640,6640,0
20240826,201600,676530370,6640,6640,6640,6640,0
20240826,201500,676530370,6640,6640,6640,6640,0
20240826,201400,676530370,6640,6640,6640,6640,0
20240826,201300,676530370,6640,6640,6640,6640,0
20240826,201200,676530370,6640,6640,6640,6640,0
20240826,201100,676530370,6640,6640,6640,6640,0
20240826,201000,676530370,6640,6640,6640,6640,0
20240826,200900,676530370,6640,6640,6640,6640,0
20240826,200800,676530370,6640,6640,6640,6640,0
20240826,200700,676530370,6640,6640,6640,6640,0
20240826,200600,676530370,6640,6640,6640,6640,0
20240826,200500,676530370,6640,6640,6640,6640,0
20240826,200400,676530370,6640,6640,6640,6640,0
20240826,200300,676530370,6640,6640,6640,6640,0
20240826,200200,676530370,6640,6640,6640,6640,0
20240826,200100,676530370,6640,6640,6640,6640,0
20240826,200000,676530370,6640,6640,6640,6640,0
20240826,195900,676530370,6640,6640,6640,6640,0
20240826,195800,676530370,6640,6640,6640,6640,0
20240826,195700,676530370,6640,6640,6640,6640,0
20240826,195600,676530370,6640,6640,6640,6640,0
20240826,195500,676530370,6640,6640,6640,6640,1896
20240826,195400,676530370,6640,6640,6640,6640,0
20240826,195300,676530370,6640,6640,6640,6640,0
20240826,195200,676530370,6640,6640,6640,6640,0
20240826,195100,676530370,6640,6640,6640,6640,0
20240826,195000,676530370,6640,6640,6640,6640,0
20240826,194900,676530370,6640,6640,6640,6640,0
20240826,194800,676530370,6640,6640,6640,6640,0
20240826,194700,676530370,6640,6640,6640,6640,0
20240826,194600,676530370,6640,6640,6640,6640,0
20240826,194500,676530370,6640,6640,6640,6640,0
20240826,194400,676530370,6640,6640,6640,6640,0
20240826,194300,676530370,6640,6640,6640,6640,0
20240826,194200,676530370,6640,6640,6640,6640,0
20240826,194100,676530370,6640,6640,6640,6640,0
20240826,194000,676530370,6640,6640,6640,6640,0
20240826,193900,676530370,6640,6640,6640,6640,0
20240826,193800,676530370,6640,6640,6640,6640,0
20240826,193700,676530370,6640,6640,6640,6640,0
20240826,193600,676530370,6640,6640,6640,6640,0
20240826,193500,676530370,6640,6640,6640,6640,0
20240826,193400,676530370,6640,6640,6640,6640,0
20240826,193300,676530370,6640,6640,6640,6640,0
20240826,193200,676530370,6640,6640,6640,6640,0
20240826,193100,676530370,6640,6640,6640,6640,0
20240826,193000,676530370,6640,6640,6640,6640,0
20240826,192900,676530370,6640,6640,6640,6640,0
20240826,192800,676530370,6640,6640,6640,6640,0
20240826,192700,676530370,6640,6640,6640,6640,0
20240826,192600,676530370,6640,6640,6640,6640,0
20240826,192500,676530370,6640,6640,6640,6640,1896
20240826,192400,676530370,6640,6640,6640,6640,0
20240826,192300,676530370,6640,6640,6640,6640,0
20240826,192200,676530370,6640,6640,6640,6640,0
20240826,192100,676530370,6640,6640,6640,6640,0
20240826,192000,676530370,6640,6640,6640,6640,0
20240826,191900,676530370,6640,6640,6640,6640,0
20240826,191800,676530370,6640,6640,6640,6640,0
20240826,191700,676530370,6640,6640,6640,6640,0
20240826,191600,676530370,6640,6640,6640,6640,0
20240826,191500,676530370,6640,6640,6640,6640,0
20240826,191400,676530370,6640,6640,6640,6640,0
20240826,191300,676530370,6640,6640,6640,6640,0
20240826,191200,676530370,6640,6640,6640,6640,0
20240826,191100,676530370,6640,6640,6640,6640,0
20240826,191000,676530370,6640,6640,6640,6640,0
20240826,190900,676530370,6640,6640,6640,6640,0
20240826,190800,676530370,6640,6640,6640,6640,0
20240826,190700,676530370,6640,6640,6640,6640,0
20240826,190600,676530370,6640,6640,6640,6640,0
20240826,190500,676530370,6640,6640,6640,6640,0
20240826,190400,676530370,6640,6640,6640,6640,0
20240826,190300,676530370,6640,6640,6640,6640,0
20240826,190200,676530370,6640,6640,6640,6640,0
20240826,190100,676530370,6640,6640,6640,6640,0
20240826,190000,676530370,6640,6640,6640,6640,0
20240826,185900,676530370,6640,6640,6640,6640,0
20240826,185800,676530370,6640,6640,6640,6640,0
20240826,185700,676530370,6640,6640,6640,6640,0
20240826,185600,676530370,6640,6640,6640,6640,0
20240826,185500,676530370,6640,6640,6640,6640,1896
20240826,185400,676530370,6640,6640,6640,6640,0
20240826,185300,676530370,6640,6640,6640,6640,0
20240826,185200,676530370,6640,6640,6640,6640,0
20240826,185100,676530370,6640,6640,6640,6640,0
20240826,185000,676530370,6640,6640,6640,6640,0
20240826,184900,676530370,6640,6640,6640,6640,0
20240826,184800,676530370,6640,6640,6640,6640,0
20240826,184700,676530370,6640,6640,6640,6640,0
20240826,184600,676530370,6640,6640,6640,6640,0
20240826,184500,676530370,6640,6640,6640,6640,0
20240826,184400,676530370,6640,6640,6640,6640,0
20240826,184300,676530370,6640,6640,6640,6640,0
20240826,184200,676530370,6640,6640,6640,6640,0
20240826,184100,676530370,6640,6640,6640,6640,0
20240826,184000,676530370,6640,6640,6640,6640,0
20240826,183900,676530370,6640,6640,6640,6640,0
20240826,183800,676530370,6640,6640,6640,6640,0
20240826,183700,676530370,6640,6640,6640,6640,0
20240826,183600,676530370,6640,6640,6640,6640,0
20240826,183500,676530370,6640,6640,6640,6640,0
20240826,183400,676530370,6640,6640,6640,6640,0
20240826,183300,676530370,6640,6640,6640,6640,0
20240826,183200,676530370,6640,6640,6640,6640,0
20240826,183100,676530370,6640,6640,6640,6640,0
20240826,183000,676530370,6640,6640,6640,6640,0
20240826,182900,676530370,6640,6640,6640,6640,0
20240826,182800,676530370,6640,6640,6640,6640,0
20240826,182700,676530370,6640,6640,6640,6640,0
20240826,182600,676530370,6640,6640,6640,6640,0
20240826,182500,676530370,6640,6640,6640,6640,1896
20240826,182400,676530370,6640,6640,6640,6640,0
20240826,182300,676530370,6640,6640,6640,6640,0
20240826,182200,676530370,6640,6640,6640,6640,0
20240826,182100,676530370,6640,6640,6640,6640,0
20240826,182000,676530370,6640,6640,6640,6640,0
20240826,181900,676530370,6640,6640,6640,6640,0
20240826,181800,676530370,6640,6640,6640,6640,0
20240826,181700,676530370,6640,6640,6640,6640,0
20240826,181600,676530370,6640,6640,6640,6640,0
20240826,181500,676530370,6640,6640,6640,6640,0
20240826,181400,676530370,6640,6640,6640,6640,0
20240826,181300,676530370,6640,6640,6640,6640,0
20240826,181200,676530370,6640,6640,6640,6640,0
20240826,181100,676530370,6640,6640,6640,6640,0
20240826,181000,676530370,6640,6640,6640,6640,0
20240826,180900,676530370,6640,6640,6640,6640,0
20240826,180800,676530370,6640,6640,6640,6640,0
20240826,180700,676530370,6640,6640,6640,6640,0
20240826,180600,676530370,6640,6640,6640,6640,0
20240826,180500,676530370,6640,6640,6640,6640,0
20240826,180400,676530370,6640,6640,6640,6640,0
20240826,180300,676530370,6640,6640,6640,6640,0
20240826,180200,676530370,6640,6640,6640,6640,0
20240826,180100,676530370,6640,6640,6640,6640,0
20240826,180000,676530370,6640,6640,6640,6640,0
20240826,175900,676530370,6640,6640,6640,6640,0
20240826,175800,676530370,6640,6640,6640,6640,0
20240826,175700,676530370,6640,6640,6640,6640,0
20240826,175600,676530370,6640,6640,6640,6640,0
20240826,175500,676530370,6640,6640,6640,6640,1896
20240826,175400,676530370,6640,6640,6640,6640,0
20240826,175300,676530370,6640,6640,6640,6640,0
20240826,175200,676530370,6640,6640,6640,6640,0
20240826,175100,676530370,6640,6640,6640,6640,0
20240826,175000,676530370,6640,6640,6640,6640,0
20240826,174900,676530370,6640,6640,6640,6640,0
20240826,174800,676530370,6640,6640,6640,6640,0
20240826,174700,676530370,6640,6640,6640,6640,0
20240826,174600,676530370,6640,6640,6640,6640,0
20240826,174500,676530370,6640,6640,6640,6640,0
20240826,174400,676530370,6640,6640,6640,6640,0
20240826,174300,676530370,6640,6640,6640,6640,0
20240826,174200,676530370,6640,6640,6640,6640,0
20240826,174100,676530370,6640,6640,6640,6640,0
20240826,174000,676530370,6640,6640,6640,6640,0
20240826,173900,676530370,6640,6640,6640,6640,0
20240826,173800,676530370,6640,6640,6640,6640,0
20240826,173700,676530370,6640,6640,6640,6640,0
20240826,173600,676530370,6640,6640,6640,6640,0
20240826,173500,676530370,6640,6640,6640,6640,0
20240826,173400,676530370,6640,6640,6640,6640,0
20240826,173300,676530370,6640,6640,6640,6640,0
20240826,173200,676530370,6640,6640,6640,6640,0
20240826,173100,676530370,6640,6640,6640,6640,0
20240826,173000,676530370,6640,6640,6640,6640,0
20240826,172900,676530370,6640,6640,6640,6640,0
20240826,172800,676530370,6640,6640,6640,6640,0
20240826,172700,676530370,6640,6640,6640,6640,0
20240826,172600,676530370,6640,6640,6640,6640,0
20240826,172500,676530370,6640,6640,6640,6640,1896
20240826,172400,676530370,6640,6640,6640,6640,0
20240826,172300,676530370,6640,6640,6640,6640,0
20240826,172200,676530370,6640,6640,6640,6640,0
20240826,172100,676530370,6640,6640,6640,6640,0
20240826,172000,676530370,6640,6640,6640,6640,0
20240826,171900,676530370,6640,6640,6640,6640,0
20240826,171800,676530370,6640,6640,6640,6640,0
20240826,171700,676530370,6640,6640,6640,6640,0
20240826,171600,676530370,6640,6640,6640,6640,0
20240826,171500,676530370,6640,6640,6640,6640,0
20240826,171400,676530370,6640,6640,6640,6640,0
20240826,171300,676530370,6640,6640,6640,6640,0
20240826,171200,676530370,6640,6640,6640,6640,0
20240826,171100,676530370,6640,6640,6640,6640,0
20240826,171000,676530370,6640,6640,6640,6640,0
20240826,170900,676530370,6640,6640,6640,6640,0
20240826,170800,676530370,6640,6640,6640,6640,0
20240826,170700,676530370,6640,6640,6640,6640,0
20240826,170600,676530370,6640,6640,6640,6640,0
20240826,170500,676530370,6640,6640,6640,6640,0
20240826,170400,676530370,6640,6640,6640,6640,0
20240826,170300,676530370,6640,6640,6640,6640,0
20240826,170200,676530370,6640,6640,6640,6640,0
20240826,170100,676530370,6640,6640,6640,6640,0
20240826,170000,676530370,6640,6640,6640,6640,0
20240826,165900,676530370,6640,6640,6640,6640,0
20240826,165800,676530370,6640,6640,6640,6640,0
20240826,165700,676530370,6640,6640,6640,6640,0
20240826,165600,676530370,6640,6640,6640,6640,0
20240826,165500,676530370,6640,6640,6640,6640,1896
20240826,165400,676530370,6640,6640,6640,6640,0
20240826,165300,676530370,6640,6640,6640,6640,0
20240826,165200,676530370,6640,6640,6640,6640,0
20240826,165100,676530370,6640,6640,6640,6640,0
20240826,165000,676530370,6640,6640,6640,6640,0
20240826,164900,676530370,6640,6640,6640,6640,0
20240826,164800,676530370,6640,6640,6640,6640,0
20240826,164700,676530370,6640,6640,6640,6640,0
20240826,164600,676530370,6640,6640,6640,6640,0
20240826,164500,676530370,6640,6640,6640,6640,0
20240826,164400,676530370,6640,6640,6640,6640,0
20240826,164300,676530370,6640,6640,6640,6640,0
20240826,164200,676530370,6640,6640,6640,6640,0
20240826,164100,676530370,6640,6640,6640,6640,0
20240826,164000,676530370,6640,6640,6640,6640,0
20240826,163900,676530370,6640,6640,6640,6640,0
20240826,163800,676530370,6640,6640,6640,6640,0
20240826,163700,676530370,6640,6640,6640,6640,0
20240826,163600,676530370,6640,6640,6640,6640,0
20240826,163500,676530370,6640,6640,6640,6640,0
20240826,163400,676530370,6640,6640,6640,6640,0
20240826,163300,676530370,6640,6640,6640,6640,0
20240826,163200,676530370,6640,6640,6640,6640,0
20240826,163100,676530370,6640,6640,6640,6640,0
20240826,163000,676530370,6640,6640,6640,6640,0
20240826,162900,676530370,6640,6640,6640,6640,0
20240826,162800,676530370,6640,6640,6640,6640,0
20240826,162700,676530370,6640,6640,6640,6640,0
20240826,162600,676530370,6640,6640,6640,6640,0
20240826,162500,676530370,6640,6640,6640,6640,1896
20240826,162400,676530370,6640,6640,6640,6640,0
20240826,162300,676530370,6640,6640,6640,6640,0
20240826,162200,676530370,6640,6640,6640,6640,0
20240826,162100,676530370,6640,6640,6640,6640,0
20240826,162000,676530370,6640,6640,6640,6640,0
20240826,161900,676530370,6640,6640,6640,6640,0
20240826,161800,676530370,6640,6640,6640,6640,0
20240826,161700,676530370,6640,6640,6640,6640,0
20240826,161600,676530370,6640,6640,6640,6640,0
20240826,161500,676530370,6640,6640,6640,6640,0
20240826,161400,676530370,6640,6640,6640,6640,0
20240826,161300,676530370,6640,6640,6640,6640,0
20240826,161200,676530370,6640,6640,6640,6640,0
20240826,161100,676530370,6640,6640,6640,6640,0
20240826,161000,676530370,6640,6640,6640,6640,0
20240826,160900,676530370,6640,6640,6640,6640,0
20240826,160800,676530370,6640,6640,6640,6640,0
20240826,160700,676530370,6640,6640,6640,6640,0
20240826,160600,676530370,6640,6640,6640,6640,0
20240826,160500,676530370,6640,6640,6640,6640,0
20240826,160400,676530370,6640,6640,6640,6640,0
20240826,160300,676530370,6640,6640,6640,6640,0
20240826,160200,676530370,6640,6640,6640,6640,0
20240826,160100,676530370,6640,6640,6640,6640,0
20240826,160000,676530370,6640,6640,6640,6640,0
20240826,155900,676530370,6640,6640,6640,6640,0
20240826,155800,676530370,6640,6640,6640,6640,0
20240826,155700,676530370,6640,6640,6640,6640,0
20240826,155600,676530370,6640,6640,6640,6640,0
20240826,155500,676530370,6640,6640,6640,6640,1896
20240826,155400,676530370,6640,6640,6640,6640,0
20240826,155300,676530370,6640,6640,6640,6640,0
20240826,155200,676530370,6640,6640,6640,6640,0
20240826,155100,676530370,6640,6640,6640,6640,0
20240826,155000,676530370,6640,6640,6640,6640,0
20240826,154900,676530370,6640,6640,6640,6640,0
20240826,154800,676530370,6640,6640,6640,6640,0
20240826,154700,676530370,6640,6640,6640,6640,0
20240826,154600,676530370,6640,6640,6640,6640,0
20240826,154500,676530370,6640,6640,6640,6640,0
20240826,154400,676530370,6640,6640,6640,6640,0
20240826,154300,676530370,6640,6640,6640,6640,0
20240826,154200,676530370,6640,6640,6640,6640,0
20240826,154100,676530370,6640,6640,6640,6640,0
20240826,154000,676530370,6640,6640,6640,6640,0
20240826,153900,676530370,6640,6640,6640,6640,0
20240826,153800,676530370,6640,6640,6640,6640,0
20240826,153700,676530370,6640,6640,6640,6640,0
20240826,153600,676530370,6640,6640,6640,6640,0
20240826,153500,676530370,6640,6640,6640,6640,0
20240826,153400,676530370,6640,6640,6640,6640,0
20240826,153300,676530370,6640,6640,6640,6640,0
20240826,153200,676530370,6640,6640,6640,6640,0
20240826,153100,676530370,6640,6640,6640,6640,0
20240826,153000,676530370,6640,6640,6640,6640,1896
20240826,152900,663940930,6690,6690,6690,6690,0
20240826,152800,663940930,6690,6690,6690,6690,0
20240826,152700,663940930,6690,6690,6690,6690,0
20240826,152600,663940930,6690,6690,6690,6690,0
20240826,152500,663940930,6690,6690,6690,6690,0
20240826,152400,663940930,6690,6690,6690,6690,0
20240826,152300,663940930,6690,6690,6690,6690,0
20240826,152200,663940930,6690,6690,6690,6690,0
20240826,152100,663940930,6690,6690,6690,6690,0
20240826,152000,663940930,6690,6690,6690,6690,0
20240826,151900,663940930,6690,6650,6690,6650,324
20240826,151800,661777260,6680,6680,6690,6650,1161
20240826,151700,654051770,6690,6690,6690,6690,0
20240826,151600,654051770,6690,6650,6690,6650,101
20240826,151500,653380080,6690,6690,6690,6690,0
20240826,151400,653380080,6690,6690,6690,6690,0
20240826,151300,653380080,6690,6690,6690,6690,0
20240826,151200,653380080,6690,6660,6690,6650,2696
20240826,151100,635450420,6690,6660,6690,6660,101
20240826,151000,634777730,6690,6690,6690,6690,1
20240826,150900,634771040,6660,6690,6690,6660,27
20240826,150800,634590470,6690,6690,6690,6690,0
20240826,150700,634590470,6690,6660,6690,6660,142
20240826,150600,633644720,6700,6700,6700,6700,0
20240826,150500,633644720,6700,6700,6700,6700,0
20240826,150400,633644720,6700,6700,6700,6700,20
20240826,150300,633510720,6700,6700,6700,6700,1
20240826,150200,633504020,6660,6660,6660,6660,1578
20240826,150100,622994540,6700,6700,6700,6700,0
20240826,150000,622994540,6700,6700,6700,6700,0
20240826,145900,622994540,6700,6700,6700,6700,50
20240826,145800,622659540,6700,6700,6700,6700,50
20240826,145700,622324540,6700,6660,6700,6660,400
20240826,145600,619660500,6700,6690,6700,6690,95
20240826,145500,619024500,6710,6710,6710,6710,0
20240826,145400,619024500,6710,6710,6710,6710,200
20240826,145300,617682500,6710,6710,6710,6710,0
20240826,145200,617682500,6710,6710,6710,6710,0
20240826,145100,617682500,6710,6710,6710,6710,1
20240826,145000,617675790,6660,6670,6670,6660,300
20240826,144900,615675780,6710,6710,6710,6710,0
20240826,144800,615675780,6710,6700,6710,6670,501
20240826,144700,612332530,6710,6710,6710,6710,0
20240826,144600,612332530,6710,6710,6710,6710,401
20240826,144500,609641820,6710,6700,6710,6700,200
20240826,144400,608301170,6700,6700,6700,6700,62
20240826,144300,607885770,6700,6700,6700,6700,0
20240826,144200,607885770,6700,6680,6700,6680,22
20240826,144100,607738790,6710,6710,6710,6710,3
20240826,144000,607718660,6710,6680,6710,6680,4
20240826,143900,607691910,6720,6720,6720,6720,0
20240826,143800,607691910,6720,6720,6720,6720,0
20240826,143700,607691910,6720,6720,6720,6720,0
20240826,143600,607691910,6720,6710,6720,6710,700
20240826,143500,602990850,6720,6690,6720,6690,500
20240826,143400,599640570,6690,6690,6690,6690,0
20240826,143300,599640570,6690,6690,6690,6690,0
20240826,143200,599640570,6690,6690,6690,6690,1
20240826,143100,599633880,6660,6690,6690,6660,1010
20240826,143000,592898400,6700,6700,6700,6700,0
20240826,142900,592898400,6700,6700,6700,6700,0
20240826,142800,592898400,6700,6700,6700,6700,0
20240826,142700,592898400,6700,6700,6700,6700,0
20240826,142600,592898400,6700,6680,6700,6670,1501
20240826,142500,582875890,6700,6700,6700,6700,0
20240826,142400,582875890,6700,6700,6700,6700,0
20240826,142300,582875890,6700,6700,6700,6700,300
20240826,142200,580865890,6700,6700,6700,6700,100
20240826,142100,580195890,6700,6700,6700,6700,22
20240826,142000,580048490,6700,6700,6700,6700,0
20240826,141900,580048490,6700,6700,6700,6700,0
20240826,141800,580048490,6700,6700,6700,6700,0
20240826,141700,580048490,6700,6700,6700,6700,0
20240826,141600,580048490,6700,6700,6700,6700,27
20240826,141500,579867590,6700,6700,6700,6700,0
20240826,141400,579867590,6700,6700,6700,6700,0
20240826,141300,579867590,6700,6700,6700,6700,0
20240826,141200,579867590,6700,6700,6700,6700,1
20240826,141100,579860890,6690,6720,6720,6670,1614
20240826,141000,569074570,6710,6720,6720,6710,88
20240826,140900,568483410,6730,6730,6730,6730,0
20240826,140800,568483410,6730,6730,6730,6730,1
20240826,140700,568476680,6730,6730,6730,6730,5
20240826,140600,568443030,6730,6730,6730,6720,27
20240826,140500,568261520,6740,6740,6740,6740,2
20240826,140400,568248040,6740,6740,6740,6740,0
20240826,140300,568248040,6740,6740,6740,6740,396
20240826,140200,565579000,6730,6730,6730,6730,19
20240826,140100,565451130,6740,6750,6750,6740,428
20240826,140000,562566310,6750,6750,6750,6750,150
20240826,135900,561553810,6750,6750,6750,6750,149
20240826,135800,560548060,6750,6750,6750,6750,2000
20240826,135700,547048060,6750,6740,6750,6740,2033
20240826,135600,533340690,6740,6740,6740,6740,36
20240826,135500,533098050,6740,6740,6740,6740,0
20240826,135400,533098050,6740,6740,6740,6740,0
20240826,135300,533098050,6740,6740,6740,6740,1
20240826,135200,533091310,6710,6710,6710,6710,0
20240826,135100,533091310,6710,6730,6730,6710,420
20240826,135000,530268530,6740,6730,6740,6730,89
20240826,134900,529669550,6730,6730,6730,6730,0
20240826,134800,529669550,6730,6730,6730,6730,205
20240826,134700,528289900,6720,6710,6720,6710,1655
20240826,134600,517174290,6710,6710,6710,6710,0
20240826,134500,517174290,6710,6710,6710,6710,0
20240826,134400,517174290,6710,6710,6710,6710,10
20240826,134300,517107190,6710,6710,6710,6710,10
20240826,134200,517040090,6710,6710,6710,6710,0
20240826,134100,517040090,6710,6710,6710,6710,0
20240826,134000,517040090,6710,6700,6710,6700,4169
20240826,133900,489105790,6700,6690,6700,6690,122
20240826,133800,488289600,6690,6690,6690,6690,1000
20240826,133700,481599600,6690,6690,6690,6690,1
20240826,133600,481592910,6680,6680,6680,6680,420
20240826,133500,478787310,6680,6680,6680,6680,515
20240826,133400,475347110,6690,6690,6690,6690,0
20240826,133300,475347110,6690,6690,6690,6690,0
20240826,133200,475347110,6690,6690,6690,6690,0
20240826,133100,475347110,6690,6690,6690,6690,5
20240826,133000,475313660,6680,6690,6690,6680,12
20240826,132900,475233400,6710,6710,6710,6710,0
20240826,132800,475233400,6710,6710,6710,6710,0
20240826,132700,475233400,6710,6710,6710,6710,0
20240826,132600,475233400,6710,6710,6710,6710,0
20240826,132500,475233400,6710,6710,6710,6710,0
20240826,132400,475233400,6710,6710,6710,6710,0
20240826,132300,475233400,6710,6710,6710,6700,58
20240826,132200,474844780,6700,6700,6710,6700,599
20240826,132100,470831470,6710,6710,6710,6700,206
20240826,132000,469451220,6720,6720,6720,6720,0
20240826,131900,469451220,6720,6710,6720,6710,121
20240826,131800,468639300,6720,6700,6720,6700,695
20240826,131700,463978870,6720,6710,6720,6710,500
20240826,131600,460619840,6720,6720,6720,6720,0
20240826,131500,460619840,6720,6720,6720,6720,2953
20240826,131400,440775680,6720,6690,6720,6690,1831
20240826,131300,428514850,6690,6690,6690,6690,1
20240826,131200,428508160,6680,6680,6680,6680,60
20240826,131100,428107360,6690,6680,6690,6680,12
20240826,131000,428027140,6690,6690,6690,6690,7
20240826,130900,427980310,6690,6690,6690,6690,10
20240826,130800,427913410,6690,6690,6690,6690,0
20240826,130700,427913410,6690,6690,6690,6690,27
20240826,130600,427732780,6690,6680,6690,6680,448
20240826,130500,424740130,6690,6690,6690,6690,468
20240826,130400,421609210,6720,6720,6720,6720,0
20240826,130300,421609210,6720,6720,6720,6720,0
20240826,130200,421609210,6720,6720,6720,6720,1
20240826,130100,421602490,6690,6720,6720,6690,38
20240826,130000,421348180,6720,6720,6720,6720,0
20240826,125900,421348180,6720,6720,6720,6720,0
20240826,125800,421348180,6720,6720,6720,6720,0
20240826,125700,421348180,6720,6720,6720,6720,0
20240826,125600,421348180,6720,6720,6720,6720,0
20240826,125500,421348180,6720,6720,6720,6720,0
20240826,125400,421348180,6720,6720,6720,6720,0
20240826,125300,421348180,6720,6720,6720,6720,0
20240826,125200,421348180,6720,6720,6720,6720,0
20240826,125100,421348180,6720,6720,6720,6720,0
20240826,125000,421348180,6720,6720,6720,6720,0
20240826,124900,421348180,6720,6720,6720,6720,0
20240826,124800,421348180,6720,6720,6720,6720,1
20240826,124700,421341460,6680,6690,6720,6680,434
20240826,124600,418439970,6720,6720,6720,6720,1
20240826,124500,418433250,6690,6690,6690,6690,20
20240826,124400,418299450,6720,6720,6720,6720,0
20240826,124300,418299450,6720,6720,6720,6720,0
20240826,124200,418299450,6720,6720,6720,6720,0
20240826,124100,418299450,6720,6720,6720,6720,1
20240826,124000,418292730,6690,6690,6690,6690,300
20240826,123900,416285730,6720,6700,6720,6700,678
20240826,123800,411743110,6720,6720,6720,6720,0
20240826,123700,411743110,6720,6720,6720,6720,25
20240826,123600,411575110,6720,6720,6720,6720,1
20240826,123500,411568390,6700,6700,6700,6700,20
20240826,123400,411434390,6730,6730,6730,6730,0
20240826,123300,411434390,6730,6730,6730,6730,0
20240826,123200,411434390,6730,6700,6730,6700,4
20240826,123100,411407560,6740,6730,6740,6730,556
20240826,123000,407660170,6730,6730,6730,6730,0
20240826,122900,407660170,6730,6730,6730,6730,750
20240826,122800,402612670,6730,6730,6730,6730,1
20240826,122700,402605940,6700,6700,6700,6700,23
20240826,122600,402451840,6700,6700,6700,6700,105
20240826,122500,401748340,6710,6740,6740,6710,210
20240826,122400,400333240,6740,6720,6740,6710,389
20240826,122300,397715860,6720,6720,6720,6720,0
20240826,122200,397715860,6720,6720,6720,6720,0
20240826,122100,397715860,6720,6720,6720,6720,0
20240826,122000,397715860,6720,6720,6720,6720,0
20240826,121900,397715860,6720,6720,6720,6720,0
20240826,121800,397715860,6720,6720,6720,6720,30
20240826,121700,397514260,6720,6720,6720,6720,0
20240826,121600,397514260,6720,6720,6720,6720,0
20240826,121500,397514260,6720,6720,6720,6720,10
20240826,121400,397447060,6720,6690,6720,6690,2
20240826,121300,397433650,6720,6720,6720,6720,1
20240826,121200,397426930,6690,6690,6690,6690,12
20240826,121100,397346650,6720,6720,6720,6720,4
20240826,121000,397319770,6720,6720,6720,6720,0
20240826,120900,397319770,6720,6720,6720,6720,8
20240826,120800,397266010,6690,6680,6720,6680,109
20240826,120700,396537840,6730,6730,6730,6730,0
20240826,120600,396537840,6730,6720,6730,6720,2
20240826,120500,396524390,6730,6730,6730,6730,0
20240826,120400,396524390,6730,6730,6730,6730,0
20240826,120300,396524390,6730,6730,6730,6730,0
20240826,120200,396524390,6730,6710,6730,6710,51
20240826,120100,396182160,6710,6710,6710,6710,44
20240826,120000,395886920,6700,6700,6700,6700,37
20240826,115900,395639020,6700,6700,6700,6700,53
20240826,115800,395283920,6700,6700,6700,6700,1110
20240826,115700,387846920,6700,6700,6700,6700,0
20240826,115600,387846920,6700,6700,6700,6700,0
20240826,115500,387846920,6700,6700,6700,6670,57
20240826,115400,387465170,6670,6670,6670,6670,2
20240826,115300,387451830,6700,6700,6700,6700,0
20240826,115200,387451830,6700,6700,6700,6700,0
20240826,115100,387451830,6700,6700,6700,6700,0
20240826,115000,387451830,6700,6700,6700,6700,0
20240826,114900,387451830,6700,6700,6700,6700,0
20240826,114800,387451830,6700,6700,6700,6700,1
20240826,114700,387445130,6700,6700,6700,6700,0
20240826,114600,387445130,6700,6700,6700,6700,23
20240826,114500,387291030,6700,6700,6700,6700,0
20240826,114400,387291030,6700,6700,6700,6700,0
20240826,114300,387291030,6700,6700,6700,6700,0
20240826,114200,387291030,6700,6700,6700,6700,300
20240826,114100,385281030,6700,6700,6700,6700,0
20240826,114000,385281030,6700,6700,6700,6700,100
20240826,113900,384611030,6700,6700,6700,6700,500
20240826,113800,381261030,6700,6680,6700,6680,101
20240826,113700,380585140,6650,6680,6680,6650,27
20240826,113600,380405560,6650,6650,6650,6650,40
20240826,113500,380139560,6680,6680,6680,6680,0
20240826,113400,380139560,6680,6680,6680,6680,0
20240826,113300,380139560,6680,6680,6680,6680,0
20240826,113200,380139560,6680,6680,6680,6680,0
20240826,113100,380139560,6680,6680,6680,6680,0
20240826,113000,380139560,6680,6680,6680,6680,4
20240826,112900,380112840,6700,6700,6700,6700,0
20240826,112800,380112840,6700,6700,6700,6700,0
20240826,112700,380112840,6700,6700,6700,6700,0
20240826,112600,380112840,6700,6700,6700,6700,0
20240826,112500,380112840,6700,6700,6700,6700,0
20240826,112400,380112840,6700,6700,6700,6700,1
20240826,112300,380106140,6680,6680,6680,6680,200
20240826,112200,378770140,6680,6680,6680,6680,0
20240826,112100,378770140,6680,6680,6680,6680,0
20240826,112000,378770140,6680,6680,6680,6680,0
20240826,111900,378770140,6680,6660,6680,6660,238
20240826,111800,377185040,6660,6660,6660,6660,63
20240826,111700,376765460,6660,6660,6660,6660,0
20240826,111600,376765460,6660,6650,6660,6650,17
20240826,111500,376652400,6650,6650,6650,6650,23
20240826,111400,376499450,6650,6650,6650,6650,0
20240826,111300,376499450,6650,6650,6650,6650,0
20240826,111200,376499450,6650,6640,6650,6640,50
20240826,111100,376167430,6640,6640,6640,6640,0
20240826,111000,376167430,6640,6640,6640,6640,10
20240826,110900,376101030,6640,6640,6640,6640,5
20240826,110800,376067830,6640,6640,6640,6640,0
20240826,110700,376067830,6640,6640,6640,6640,2
20240826,110600,376054550,6640,6640,6640,6640,0
20240826,110500,376054550,6640,6640,6640,6640,0
20240826,110400,376054550,6640,6640,6640,6640,20
20240826,110300,375921750,6640,6640,6640,6640,0
20240826,110200,375921750,6640,6630,6640,6630,418
20240826,110100,373150400,6650,6650,6650,6650,0
20240826,110000,373150400,6650,6650,6650,6640,71
20240826,105900,372678270,6660,6660,6660,6660,0
20240826,105800,372678270,6660,6660,6660,6660,0
20240826,105700,372678270,6660,6640,6680,6630,268
20240826,105600,370899540,6680,6680,6680,6680,6
20240826,105500,370859460,6640,6640,6640,6640,26
20240826,105400,370686820,6640,6650,6650,6640,200
20240826,105300,369358630,6650,6670,6670,6650,1089
20240826,105200,362114150,6700,6700,6700,6700,0
20240826,105100,362114150,6700,6700,6700,6700,0
20240826,105000,362114150,6700,6710,6710,6670,202
20240826,104900,360766740,6670,6670,6670,6670,481
20240826,104800,357558470,6710,6680,6710,6680,226
20240826,104700,356048310,6680,6680,6680,6680,0
20240826,104600,356048310,6680,6680,6710,6670,693
20240826,104500,351422700,6680,6710,6710,6680,2049
20240826,104400,337724820,6700,6700,6700,6700,8
20240826,104300,337671220,6690,6690,6690,6690,300
20240826,104200,335664220,6700,6700,6700,6700,58
20240826,104100,335275620,6710,6700,6710,6700,56
20240826,104000,334900380,6700,6700,6700,6700,124
20240826,103900,334069580,6730,6730,6730,6730,0
20240826,103800,334069580,6730,6730,6730,6730,0
20240826,103700,334069580,6730,6730,6730,6730,206
20240826,103600,332683200,6760,6760,6760,6760,0
20240826,103500,332683200,6760,6760,6760,6760,0
20240826,103400,332683200,6760,6760,6760,6760,0
20240826,103300,332683200,6760,6750,6760,6740,176
20240826,103200,331496770,6760,6750,6760,6750,1023
20240826,103100,324581500,6750,6760,6760,6750,817
20240826,103000,319058590,6750,6750,6750,6750,0
20240826,102900,319058590,6750,6750,6750,6750,67
20240826,102800,318606340,6740,6740,6740,6740,63
20240826,102700,318181720,6730,6730,6730,6730,0
20240826,102600,318181720,6730,6730,6730,6730,10
20240826,102500,318114420,6730,6720,6730,6720,89
20240826,102400,317515470,6730,6730,6730,6730,2
20240826,102300,317502010,6730,6730,6730,6730,0
20240826,102200,317502010,6730,6720,6730,6710,22
20240826,102100,317354340,6730,6730,6730,6730,2
20240826,102000,317340880,6730,6710,6730,6710,180
20240826,101900,316132800,6710,6710,6710,6710,39
20240826,101800,315871110,6700,6700,6700,6700,182
20240826,101700,314651710,6710,6700,6710,6700,151
20240826,101600,313640000,6710,6700,6710,6700,166
20240826,101500,312527790,6710,6720,6720,6710,827
20240826,101400,306971340,6730,6720,6730,6720,21
20240826,101300,306830210,6730,6730,6730,6730,0
20240826,101200,306830210,6730,6730,6730,6730,0
20240826,101100,306830210,6730,6730,6730,6730,0
20240826,101000,306830210,6730,6730,6730,6730,0
20240826,100900,306830210,6730,6710,6730,6710,704
20240826,100800,302099310,6710,6720,6720,6710,104
20240826,100700,301401450,6720,6720,6720,6720,1
20240826,100600,301394730,6710,6720,6720,6710,200
20240826,100500,300051730,6730,6730,6730,6700,112
20240826,100400,299301270,6740,6740,6740,6740,7
20240826,100300,299254090,6740,6740,6740,6740,0
20240826,100200,299254090,6740,6740,6740,6740,0
20240826,100100,299254090,6740,6700,6740,6700,111
20240826,100000,298510350,6740,6720,6740,6710,160
20240826,095900,297436340,6760,6760,6760,6760,0
20240826,095800,297436340,6760,6760,6760,6720,8
20240826,095700,297382340,6760,6780,6780,6720,3
20240826,095600,297362080,6780,6780,6780,6780,0
20240826,095500,297362080,6780,6770,6780,6770,264
20240826,095400,295573800,6770,6770,6770,6770,0
20240826,095300,295573800,6770,6730,6770,6700,101
20240826,095200,294894690,6770,6740,6770,6740,70
20240826,095100,294422860,6730,6690,6730,6690,3423
20240826,095000,271485910,6690,6690,6690,6690,661
20240826,094900,267063820,6710,6710,6710,6710,0
20240826,094800,267063820,6710,6710,6710,6710,75
20240826,094700,266560570,6700,6700,6700,6690,411
20240826,094600,263808210,6680,6710,6710,6680,21
20240826,094500,263667780,6670,6730,6730,6670,205
20240826,094400,262295050,6730,6720,6730,6700,251
20240826,094300,260612810,6730,6740,6740,6730,11
20240826,094200,260538770,6710,6730,6740,6710,389
20240826,094100,257927870,6730,6730,6730,6730,0
20240826,094000,257927870,6730,6740,6770,6730,411
20240826,093900,255158900,6750,6780,6780,6750,191
20240826,093800,253869530,6780,6750,6780,6750,484
20240826,093700,250602500,6750,6760,6760,6750,24
20240826,093600,250440490,6800,6760,6800,6760,356
20240826,093500,248031690,6750,6750,6750,6750,300
20240826,093400,246006690,6760,6800,6800,6760,219
20240826,093300,244522930,6800,6770,6800,6770,7
20240826,093200,244475390,6790,6790,6790,6790,500
20240826,093100,241080390,6820,6820,6820,6820,0
20240826,093000,241080390,6820,6820,6820,6820,0
20240826,092900,241080390,6820,6820,6820,6820,0
20240826,092800,241080390,6820,6820,6820,6820,0
20240826,092700,241080390,6820,6820,6820,6820,0
20240826,092600,241080390,6820,6820,6820,6820,13
20240826,092500,240991730,6820,6760,6820,6760,110
20240826,092400,240248070,6810,6800,6810,6790,112
20240826,092300,239486470,6800,6760,6800,6760,851
20240826,092200,233700510,6760,6760,6790,6750,656
20240826,092100,229264380,6800,6800,6800,6800,6
20240826,092000,229223580,6750,6790,6790,6740,388
20240826,091900,226602760,6800,6800,6820,6800,72
20240826,091800,226113140,6830,6830,6830,6830,0
20240826,091700,226113140,6830,6830,6830,6830,264
20240826,091600,224310020,6830,6770,6840,6760,19
20240826,091500,224181300,6850,6760,6850,6760,101
20240826,091400,223498450,6760,6830,6830,6760,1470
20240826,091300,213522250,6840,6840,6850,6840,84
20240826,091200,212946960,6850,6880,6890,6850,658
20240826,091100,208420340,6880,6860,6900,6850,2241
20240826,091000,193010460,6840,6810,6860,6810,668
20240826,090900,188442420,6800,6810,6850,6800,919
20240826,090800,182158570,6840,6840,6840,6840,748
20240826,090700,177042250,6840,6770,6840,6750,3540
20240826,090600,152967110,6800,6760,6810,6750,330
20240826,090500,150735810,6760,6800,6800,6750,2343
20240826,090400,134810930,6800,6830,6830,6800,1360
20240826,090300,125547890,6840,6910,6910,6840,4748
20240826,090200,92937500,6910,6910,6930,6860,1754
20240826,090100,80814430,6910,6810,6950,6800,6098
20240826,090000,38819710,6890,6650,6890,6650,5768