KissMeData/176750/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,202500,482219960,13970,13970,13970,13970,449
20240826,202400,482219960,13970,13970,13970,13970,0
20240826,202300,482219960,13970,13970,13970,13970,0
20240826,202200,482219960,13970,13970,13970,13970,0
20240826,202100,482219960,13970,13970,13970,13970,0
20240826,202000,482219960,13970,13970,13970,13970,0
20240826,201900,482219960,13970,13970,13970,13970,0
20240826,201800,482219960,13970,13970,13970,13970,0
20240826,201700,482219960,13970,13970,13970,13970,0
20240826,201600,482219960,13970,13970,13970,13970,0
20240826,201500,482219960,13970,13970,13970,13970,0
20240826,201400,482219960,13970,13970,13970,13970,0
20240826,201300,482219960,13970,13970,13970,13970,0
20240826,201200,482219960,13970,13970,13970,13970,0
20240826,201100,482219960,13970,13970,13970,13970,0
20240826,201000,482219960,13970,13970,13970,13970,0
20240826,200900,482219960,13970,13970,13970,13970,0
20240826,200800,482219960,13970,13970,13970,13970,0
20240826,200700,482219960,13970,13970,13970,13970,0
20240826,200600,482219960,13970,13970,13970,13970,0
20240826,200500,482219960,13970,13970,13970,13970,0
20240826,200400,482219960,13970,13970,13970,13970,0
20240826,200300,482219960,13970,13970,13970,13970,0
20240826,200200,482219960,13970,13970,13970,13970,0
20240826,200100,482219960,13970,13970,13970,13970,0
20240826,200000,482219960,13970,13970,13970,13970,0
20240826,195900,482219960,13970,13970,13970,13970,0
20240826,195800,482219960,13970,13970,13970,13970,0
20240826,195700,482219960,13970,13970,13970,13970,0
20240826,195600,482219960,13970,13970,13970,13970,0
20240826,195500,482219960,13970,13970,13970,13970,449
20240826,195400,482219960,13970,13970,13970,13970,0
20240826,195300,482219960,13970,13970,13970,13970,0
20240826,195200,482219960,13970,13970,13970,13970,0
20240826,195100,482219960,13970,13970,13970,13970,0
20240826,195000,482219960,13970,13970,13970,13970,0
20240826,194900,482219960,13970,13970,13970,13970,0
20240826,194800,482219960,13970,13970,13970,13970,0
20240826,194700,482219960,13970,13970,13970,13970,0
20240826,194600,482219960,13970,13970,13970,13970,0
20240826,194500,482219960,13970,13970,13970,13970,0
20240826,194400,482219960,13970,13970,13970,13970,0
20240826,194300,482219960,13970,13970,13970,13970,0
20240826,194200,482219960,13970,13970,13970,13970,0
20240826,194100,482219960,13970,13970,13970,13970,0
20240826,194000,482219960,13970,13970,13970,13970,0
20240826,193900,482219960,13970,13970,13970,13970,0
20240826,193800,482219960,13970,13970,13970,13970,0
20240826,193700,482219960,13970,13970,13970,13970,0
20240826,193600,482219960,13970,13970,13970,13970,0
20240826,193500,482219960,13970,13970,13970,13970,0
20240826,193400,482219960,13970,13970,13970,13970,0
20240826,193300,482219960,13970,13970,13970,13970,0
20240826,193200,482219960,13970,13970,13970,13970,0
20240826,193100,482219960,13970,13970,13970,13970,0
20240826,193000,482219960,13970,13970,13970,13970,0
20240826,192900,482219960,13970,13970,13970,13970,0
20240826,192800,482219960,13970,13970,13970,13970,0
20240826,192700,482219960,13970,13970,13970,13970,0
20240826,192600,482219960,13970,13970,13970,13970,0
20240826,192500,482219960,13970,13970,13970,13970,449
20240826,192400,482219960,13970,13970,13970,13970,0
20240826,192300,482219960,13970,13970,13970,13970,0
20240826,192200,482219960,13970,13970,13970,13970,0
20240826,192100,482219960,13970,13970,13970,13970,0
20240826,192000,482219960,13970,13970,13970,13970,0
20240826,191900,482219960,13970,13970,13970,13970,0
20240826,191800,482219960,13970,13970,13970,13970,0
20240826,191700,482219960,13970,13970,13970,13970,0
20240826,191600,482219960,13970,13970,13970,13970,0
20240826,191500,482219960,13970,13970,13970,13970,0
20240826,191400,482219960,13970,13970,13970,13970,0
20240826,191300,482219960,13970,13970,13970,13970,0
20240826,191200,482219960,13970,13970,13970,13970,0
20240826,191100,482219960,13970,13970,13970,13970,0
20240826,191000,482219960,13970,13970,13970,13970,0
20240826,190900,482219960,13970,13970,13970,13970,0
20240826,190800,482219960,13970,13970,13970,13970,0
20240826,190700,482219960,13970,13970,13970,13970,0
20240826,190600,482219960,13970,13970,13970,13970,0
20240826,190500,482219960,13970,13970,13970,13970,0
20240826,190400,482219960,13970,13970,13970,13970,0
20240826,190300,482219960,13970,13970,13970,13970,0
20240826,190200,482219960,13970,13970,13970,13970,0
20240826,190100,482219960,13970,13970,13970,13970,0
20240826,190000,482219960,13970,13970,13970,13970,0
20240826,185900,482219960,13970,13970,13970,13970,0
20240826,185800,482219960,13970,13970,13970,13970,0
20240826,185700,482219960,13970,13970,13970,13970,0
20240826,185600,482219960,13970,13970,13970,13970,0
20240826,185500,482219960,13970,13970,13970,13970,449
20240826,185400,482219960,13970,13970,13970,13970,0
20240826,185300,482219960,13970,13970,13970,13970,0
20240826,185200,482219960,13970,13970,13970,13970,0
20240826,185100,482219960,13970,13970,13970,13970,0
20240826,185000,482219960,13970,13970,13970,13970,0
20240826,184900,482219960,13970,13970,13970,13970,0
20240826,184800,482219960,13970,13970,13970,13970,0
20240826,184700,482219960,13970,13970,13970,13970,0
20240826,184600,482219960,13970,13970,13970,13970,0
20240826,184500,482219960,13970,13970,13970,13970,0
20240826,184400,482219960,13970,13970,13970,13970,0
20240826,184300,482219960,13970,13970,13970,13970,0
20240826,184200,482219960,13970,13970,13970,13970,0
20240826,184100,482219960,13970,13970,13970,13970,0
20240826,184000,482219960,13970,13970,13970,13970,0
20240826,183900,482219960,13970,13970,13970,13970,0
20240826,183800,482219960,13970,13970,13970,13970,0
20240826,183700,482219960,13970,13970,13970,13970,0
20240826,183600,482219960,13970,13970,13970,13970,0
20240826,183500,482219960,13970,13970,13970,13970,0
20240826,183400,482219960,13970,13970,13970,13970,0
20240826,183300,482219960,13970,13970,13970,13970,0
20240826,183200,482219960,13970,13970,13970,13970,0
20240826,183100,482219960,13970,13970,13970,13970,0
20240826,183000,482219960,13970,13970,13970,13970,0
20240826,182900,482219960,13970,13970,13970,13970,0
20240826,182800,482219960,13970,13970,13970,13970,0
20240826,182700,482219960,13970,13970,13970,13970,0
20240826,182600,482219960,13970,13970,13970,13970,0
20240826,182500,482219960,13970,13970,13970,13970,449
20240826,182400,482219960,13970,13970,13970,13970,0
20240826,182300,482219960,13970,13970,13970,13970,0
20240826,182200,482219960,13970,13970,13970,13970,0
20240826,182100,482219960,13970,13970,13970,13970,0
20240826,182000,482219960,13970,13970,13970,13970,0
20240826,181900,482219960,13970,13970,13970,13970,0
20240826,181800,482219960,13970,13970,13970,13970,0
20240826,181700,482219960,13970,13970,13970,13970,0
20240826,181600,482219960,13970,13970,13970,13970,0
20240826,181500,482219960,13970,13970,13970,13970,0
20240826,181400,482219960,13970,13970,13970,13970,0
20240826,181300,482219960,13970,13970,13970,13970,0
20240826,181200,482219960,13970,13970,13970,13970,0
20240826,181100,482219960,13970,13970,13970,13970,0
20240826,181000,482219960,13970,13970,13970,13970,0
20240826,180900,482219960,13970,13970,13970,13970,0
20240826,180800,482219960,13970,13970,13970,13970,0
20240826,180700,482219960,13970,13970,13970,13970,0
20240826,180600,482219960,13970,13970,13970,13970,0
20240826,180500,482219960,13970,13970,13970,13970,0
20240826,180400,482219960,13970,13970,13970,13970,0
20240826,180300,482219960,13970,13970,13970,13970,0
20240826,180200,482219960,13970,13970,13970,13970,0
20240826,180100,482219960,13970,13970,13970,13970,0
20240826,180000,482219960,13970,13970,13970,13970,0
20240826,175900,482219960,13970,13970,13970,13970,0
20240826,175800,482219960,13970,13970,13970,13970,0
20240826,175700,482219960,13970,13970,13970,13970,0
20240826,175600,482219960,13970,13970,13970,13970,0
20240826,175500,482219960,13970,13970,13970,13970,449
20240826,175400,482219960,13970,13970,13970,13970,0
20240826,175300,482219960,13970,13970,13970,13970,0
20240826,175200,482219960,13970,13970,13970,13970,0
20240826,175100,482219960,13970,13970,13970,13970,0
20240826,175000,482219960,13970,13970,13970,13970,0
20240826,174900,482219960,13970,13970,13970,13970,0
20240826,174800,482219960,13970,13970,13970,13970,0
20240826,174700,482219960,13970,13970,13970,13970,0
20240826,174600,482219960,13970,13970,13970,13970,0
20240826,174500,482219960,13970,13970,13970,13970,0
20240826,174400,482219960,13970,13970,13970,13970,0
20240826,174300,482219960,13970,13970,13970,13970,0
20240826,174200,482219960,13970,13970,13970,13970,0
20240826,174100,482219960,13970,13970,13970,13970,0
20240826,174000,482219960,13970,13970,13970,13970,0
20240826,173900,482219960,13970,13970,13970,13970,0
20240826,173800,482219960,13970,13970,13970,13970,0
20240826,173700,482219960,13970,13970,13970,13970,0
20240826,173600,482219960,13970,13970,13970,13970,0
20240826,173500,482219960,13970,13970,13970,13970,0
20240826,173400,482219960,13970,13970,13970,13970,0
20240826,173300,482219960,13970,13970,13970,13970,0
20240826,173200,482219960,13970,13970,13970,13970,0
20240826,173100,482219960,13970,13970,13970,13970,0
20240826,173000,482219960,13970,13970,13970,13970,0
20240826,172900,482219960,13970,13970,13970,13970,0
20240826,172800,482219960,13970,13970,13970,13970,0
20240826,172700,482219960,13970,13970,13970,13970,0
20240826,172600,482219960,13970,13970,13970,13970,0
20240826,172500,482219960,13970,13970,13970,13970,449
20240826,172400,482219960,13970,13970,13970,13970,0
20240826,172300,482219960,13970,13970,13970,13970,0
20240826,172200,482219960,13970,13970,13970,13970,0
20240826,172100,482219960,13970,13970,13970,13970,0
20240826,172000,482219960,13970,13970,13970,13970,0
20240826,171900,482219960,13970,13970,13970,13970,0
20240826,171800,482219960,13970,13970,13970,13970,0
20240826,171700,482219960,13970,13970,13970,13970,0
20240826,171600,482219960,13970,13970,13970,13970,0
20240826,171500,482219960,13970,13970,13970,13970,0
20240826,171400,482219960,13970,13970,13970,13970,0
20240826,171300,482219960,13970,13970,13970,13970,0
20240826,171200,482219960,13970,13970,13970,13970,0
20240826,171100,482219960,13970,13970,13970,13970,0
20240826,171000,482219960,13970,13970,13970,13970,0
20240826,170900,482219960,13970,13970,13970,13970,0
20240826,170800,482219960,13970,13970,13970,13970,0
20240826,170700,482219960,13970,13970,13970,13970,0
20240826,170600,482219960,13970,13970,13970,13970,0
20240826,170500,482219960,13970,13970,13970,13970,0
20240826,170400,482219960,13970,13970,13970,13970,0
20240826,170300,482219960,13970,13970,13970,13970,0
20240826,170200,482219960,13970,13970,13970,13970,0
20240826,170100,482219960,13970,13970,13970,13970,0
20240826,170000,482219960,13970,13970,13970,13970,0
20240826,165900,482219960,13970,13970,13970,13970,0
20240826,165800,482219960,13970,13970,13970,13970,0
20240826,165700,482219960,13970,13970,13970,13970,0
20240826,165600,482219960,13970,13970,13970,13970,0
20240826,165500,482219960,13970,13970,13970,13970,449
20240826,165400,482219960,13970,13970,13970,13970,0
20240826,165300,482219960,13970,13970,13970,13970,0
20240826,165200,482219960,13970,13970,13970,13970,0
20240826,165100,482219960,13970,13970,13970,13970,0
20240826,165000,482219960,13970,13970,13970,13970,0
20240826,164900,482219960,13970,13970,13970,13970,0
20240826,164800,482219960,13970,13970,13970,13970,0
20240826,164700,482219960,13970,13970,13970,13970,0
20240826,164600,482219960,13970,13970,13970,13970,0
20240826,164500,482219960,13970,13970,13970,13970,0
20240826,164400,482219960,13970,13970,13970,13970,0
20240826,164300,482219960,13970,13970,13970,13970,0
20240826,164200,482219960,13970,13970,13970,13970,0
20240826,164100,482219960,13970,13970,13970,13970,0
20240826,164000,482219960,13970,13970,13970,13970,0
20240826,163900,482219960,13970,13970,13970,13970,0
20240826,163800,482219960,13970,13970,13970,13970,0
20240826,163700,482219960,13970,13970,13970,13970,0
20240826,163600,482219960,13970,13970,13970,13970,0
20240826,163500,482219960,13970,13970,13970,13970,0
20240826,163400,482219960,13970,13970,13970,13970,0
20240826,163300,482219960,13970,13970,13970,13970,0
20240826,163200,482219960,13970,13970,13970,13970,0
20240826,163100,482219960,13970,13970,13970,13970,0
20240826,163000,482219960,13970,13970,13970,13970,0
20240826,162900,482219960,13970,13970,13970,13970,0
20240826,162800,482219960,13970,13970,13970,13970,0
20240826,162700,482219960,13970,13970,13970,13970,0
20240826,162600,482219960,13970,13970,13970,13970,0
20240826,162500,482219960,13970,13970,13970,13970,449
20240826,162400,482219960,13970,13970,13970,13970,0
20240826,162300,482219960,13970,13970,13970,13970,0
20240826,162200,482219960,13970,13970,13970,13970,0
20240826,162100,482219960,13970,13970,13970,13970,0
20240826,162000,482219960,13970,13970,13970,13970,0
20240826,161900,482219960,13970,13970,13970,13970,0
20240826,161800,482219960,13970,13970,13970,13970,0
20240826,161700,482219960,13970,13970,13970,13970,0
20240826,161600,482219960,13970,13970,13970,13970,0
20240826,161500,482219960,13970,13970,13970,13970,0
20240826,161400,482219960,13970,13970,13970,13970,0
20240826,161300,482219960,13970,13970,13970,13970,0
20240826,161200,482219960,13970,13970,13970,13970,0
20240826,161100,482219960,13970,13970,13970,13970,0
20240826,161000,482219960,13970,13970,13970,13970,0
20240826,160900,482219960,13970,13970,13970,13970,0
20240826,160800,482219960,13970,13970,13970,13970,0
20240826,160700,482219960,13970,13970,13970,13970,0
20240826,160600,482219960,13970,13970,13970,13970,0
20240826,160500,482219960,13970,13970,13970,13970,0
20240826,160400,482219960,13970,13970,13970,13970,0
20240826,160300,482219960,13970,13970,13970,13970,0
20240826,160200,482219960,13970,13970,13970,13970,0
20240826,160100,482219960,13970,13970,13970,13970,0
20240826,160000,482219960,13970,13970,13970,13970,0
20240826,155900,482219960,13970,13970,13970,13970,0
20240826,155800,482219960,13970,13970,13970,13970,0
20240826,155700,482219960,13970,13970,13970,13970,0
20240826,155600,482219960,13970,13970,13970,13970,0
20240826,155500,482219960,13970,13970,13970,13970,449
20240826,155400,482219960,13970,13970,13970,13970,0
20240826,155300,482219960,13970,13970,13970,13970,0
20240826,155200,482219960,13970,13970,13970,13970,0
20240826,155100,482219960,13970,13970,13970,13970,0
20240826,155000,482219960,13970,13970,13970,13970,0
20240826,154900,482219960,13970,13970,13970,13970,0
20240826,154800,482219960,13970,13970,13970,13970,0
20240826,154700,482219960,13970,13970,13970,13970,0
20240826,154600,482219960,13970,13970,13970,13970,0
20240826,154500,482219960,13970,13970,13970,13970,0
20240826,154400,482219960,13970,13970,13970,13970,0
20240826,154300,482219960,13970,13970,13970,13970,0
20240826,154200,482219960,13970,13970,13970,13970,0
20240826,154100,482219960,13970,13970,13970,13970,0
20240826,154000,482219960,13970,13970,13970,13970,0
20240826,153900,482219960,13970,13970,13970,13970,0
20240826,153800,482219960,13970,13970,13970,13970,0
20240826,153700,482219960,13970,13970,13970,13970,0
20240826,153600,482219960,13970,13970,13970,13970,0
20240826,153500,482219960,13970,13970,13970,13970,0
20240826,153400,482219960,13970,13970,13970,13970,0
20240826,153300,482219960,13970,13970,13970,13970,0
20240826,153200,482219960,13970,13970,13970,13970,0
20240826,153100,482219960,13970,13970,13970,13970,0
20240826,153000,482219960,13970,13970,13970,13970,449
20240826,152900,475947430,13970,13970,13970,13970,0
20240826,152800,475947430,13970,13970,13970,13970,0
20240826,152700,475947430,13970,13970,13970,13970,0
20240826,152600,475947430,13970,13970,13970,13970,0
20240826,152500,475947430,13970,13970,13970,13970,0
20240826,152400,475947430,13970,13970,13970,13970,0
20240826,152300,475947430,13970,13970,13970,13970,0
20240826,152200,475947430,13970,13970,13970,13970,0
20240826,152100,475947430,13970,13970,13970,13970,0
20240826,152000,475947430,13970,13970,13970,13970,0
20240826,151900,475947430,13970,13970,13970,13970,1
20240826,151800,475933460,13700,13730,13970,13700,1093
20240826,151700,460953590,13800,13800,13800,13800,162
20240826,151600,458717990,13840,13880,13880,13840,390
20240826,151500,453309940,14000,14000,14000,14000,0
20240826,151400,453309940,14000,14000,14000,14000,0
20240826,151300,453309940,14000,13900,14000,13900,6
20240826,151200,453226440,13900,13900,13900,13900,0
20240826,151100,453226440,13900,14030,14030,13900,52
20240826,151000,452503510,14050,13900,14050,13900,86
20240826,150900,451307810,14130,13900,14130,13890,1015
20240826,150800,437154250,14100,13930,14110,13920,215
20240826,150700,434159860,14000,14000,14000,14000,10
20240826,150600,434019860,14110,14110,14110,14110,1
20240826,150500,434005750,14000,14000,14000,14000,0
20240826,150400,434005750,14000,14000,14000,14000,0
20240826,150300,434005750,14000,14100,14100,14000,60
20240826,150200,433164750,14130,14130,14130,14130,0
20240826,150100,433164750,14130,14130,14130,14130,0
20240826,150000,433164750,14130,14130,14130,14100,34
20240826,145900,432684780,14130,14130,14130,14130,11
20240826,145800,432529350,14170,14170,14170,14170,0
20240826,145700,432529350,14170,14170,14170,14170,0
20240826,145600,432529350,14170,14170,14170,14170,0
20240826,145500,432529350,14170,14020,14170,14000,1001
20240826,145400,418514480,14230,14230,14230,14230,0
20240826,145300,418514480,14230,14230,14230,14230,0
20240826,145200,418514480,14230,14230,14230,14230,0
20240826,145100,418514480,14230,14230,14230,14230,10
20240826,145000,418372180,14240,14240,14240,14240,0
20240826,144900,418372180,14240,14240,14240,14240,0
20240826,144800,418372180,14240,14240,14240,14240,50
20240826,144700,417660180,14240,14180,14240,14180,142
20240826,144600,415642550,14150,14120,14150,14120,91
20240826,144500,414356430,14100,14000,14100,14000,372
20240826,144400,409141330,14100,14100,14100,14100,0
20240826,144300,409141330,14100,14100,14100,14100,0
20240826,144200,409141330,14100,14100,14100,14100,1
20240826,144100,409127230,14000,14100,14100,14000,210
20240826,144000,406186230,14100,14100,14100,14100,0
20240826,143900,406186230,14100,14080,14100,14080,30
20240826,143800,405763590,14080,14080,14080,14080,0
20240826,143700,405763590,14080,14080,14080,14080,0
20240826,143600,405763590,14080,14080,14080,14080,0
20240826,143500,405763590,14080,14080,14080,14080,0
20240826,143400,405763590,14080,14080,14080,14080,1
20240826,143300,405749510,14050,14050,14050,14050,0
20240826,143200,405749510,14050,14050,14050,14050,0
20240826,143100,405749510,14050,14050,14050,14050,0
20240826,143000,405749510,14050,14050,14050,14050,0
20240826,142900,405749510,14050,14050,14050,14050,0
20240826,142800,405749510,14050,14050,14050,14050,0
20240826,142700,405749510,14050,14050,14050,14050,0
20240826,142600,405749510,14050,14050,14050,14050,0
20240826,142500,405749510,14050,14050,14050,14050,2
20240826,142400,405721410,14000,14000,14000,14000,64
20240826,142300,404825410,14000,14000,14000,14000,0
20240826,142200,404825410,14000,14000,14000,14000,10
20240826,142100,404685410,14000,13980,14000,13980,46
20240826,142000,404042310,13980,13980,13980,13980,50
20240826,141900,403343310,13980,13980,13980,13980,0
20240826,141800,403343310,13980,13980,13980,13980,183
20240826,141700,400784970,13980,13960,13980,13960,500
20240826,141600,393799920,13970,13900,13970,13900,196
20240826,141500,391072430,13900,13890,13900,13890,500
20240826,141400,384123070,13940,13940,13940,13940,0
20240826,141300,384123070,13940,13940,13940,13940,0
20240826,141200,384123070,13940,13940,13940,13940,0
20240826,141100,384123070,13940,13940,13940,13940,0
20240826,141000,384123070,13940,13940,13940,13940,0
20240826,140900,384123070,13940,13940,13940,13940,0
20240826,140800,384123070,13940,13940,13940,13940,0
20240826,140700,384123070,13940,13940,13940,13940,0
20240826,140600,384123070,13940,13940,13940,13940,0
20240826,140500,384123070,13940,13940,13940,13940,0
20240826,140400,384123070,13940,13940,13940,13940,0
20240826,140300,384123070,13940,13940,13940,13940,0
20240826,140200,384123070,13940,13940,13940,13940,0
20240826,140100,384123070,13940,13940,13940,13940,0
20240826,140000,384123070,13940,13940,13940,13940,0
20240826,135900,384123070,13940,13940,13940,13940,0
20240826,135800,384123070,13940,13940,13940,13940,5
20240826,135700,384053370,13940,13940,13940,13940,0
20240826,135600,384053370,13940,13940,13940,13940,7
20240826,135500,383955790,13940,13940,13940,13940,0
20240826,135400,383955790,13940,13940,13940,13940,0
20240826,135300,383955790,13940,13940,13940,13940,0
20240826,135200,383955790,13940,13940,13940,13940,0
20240826,135100,383955790,13940,13940,13940,13940,0
20240826,135000,383955790,13940,13940,13940,13940,0
20240826,134900,383955790,13940,13940,13940,13940,0
20240826,134800,383955790,13940,13940,13940,13940,0
20240826,134700,383955790,13940,13940,13940,13940,0
20240826,134600,383955790,13940,13940,13940,13940,2
20240826,134500,383927910,13850,13850,13850,13850,35
20240826,134400,383443160,13870,13870,13870,13870,0
20240826,134300,383443160,13870,13870,13870,13870,0
20240826,134200,383443160,13870,13860,13870,13860,368
20240826,134100,378339680,13820,13820,13820,13820,216
20240826,134000,375354560,13820,13820,13820,13820,109
20240826,133900,373848180,13820,13820,13820,13820,4
20240826,133800,373792900,13870,13870,13870,13870,0
20240826,133700,373792900,13870,13870,13870,13870,0
20240826,133600,373792900,13870,13870,13870,13870,0
20240826,133500,373792900,13870,13870,13870,13870,0
20240826,133400,373792900,13870,13870,13870,13870,0
20240826,133300,373792900,13870,13870,13870,13870,0
20240826,133200,373792900,13870,13870,13870,13870,0
20240826,133100,373792900,13870,13870,13870,13870,0
20240826,133000,373792900,13870,13870,13870,13870,95
20240826,132900,372475250,13930,13930,13930,13930,0
20240826,132800,372475250,13930,13930,13930,13930,0
20240826,132700,372475250,13930,13930,13930,13930,0
20240826,132600,372475250,13930,13930,13930,13930,0
20240826,132500,372475250,13930,13930,13930,13930,0
20240826,132400,372475250,13930,13930,13930,13930,0
20240826,132300,372475250,13930,13930,13930,13930,0
20240826,132200,372475250,13930,13930,13930,13930,0
20240826,132100,372475250,13930,13930,13930,13930,0
20240826,132000,372475250,13930,13930,13930,13930,0
20240826,131900,372475250,13930,13930,13930,13930,0
20240826,131800,372475250,13930,13930,13930,13930,0
20240826,131700,372475250,13930,13930,13930,13930,0
20240826,131600,372475250,13930,13930,13930,13930,0
20240826,131500,372475250,13930,13930,13930,13930,0
20240826,131400,372475250,13930,13930,13930,13930,0
20240826,131300,372475250,13930,13930,13930,13930,10
20240826,131200,372335950,13730,13730,13730,13670,1892
20240826,131100,346366090,13730,13830,13830,13730,201
20240826,131000,343596290,13840,13840,13840,13840,0
20240826,130900,343596290,13840,13840,13840,13840,0
20240826,130800,343596290,13840,13840,13840,13840,0
20240826,130700,343596290,13840,13840,13840,13840,144
20240826,130600,341603330,13840,13840,13840,13840,0
20240826,130500,341603330,13840,13840,13840,13840,0
20240826,130400,341603330,13840,13840,13840,13840,0
20240826,130300,341603330,13840,13840,13840,13840,0
20240826,130200,341603330,13840,13840,13840,13840,0
20240826,130100,341603330,13840,13840,13840,13840,0
20240826,130000,341603330,13840,13840,13840,13840,0
20240826,125900,341603330,13840,13840,13840,13840,0
20240826,125800,341603330,13840,13840,13840,13840,1
20240826,125700,341589490,13840,13840,13840,13840,0
20240826,125600,341589490,13840,13840,13840,13840,0
20240826,125500,341589490,13840,13840,13840,13840,100
20240826,125400,340205490,13840,13840,13840,13840,0
20240826,125300,340205490,13840,13840,13840,13840,0
20240826,125200,340205490,13840,13840,13840,13840,0
20240826,125100,340205490,13840,13840,13840,13840,0
20240826,125000,340205490,13840,13840,13840,13840,0
20240826,124900,340205490,13840,13840,13840,13840,0
20240826,124800,340205490,13840,13840,13840,13840,0
20240826,124700,340205490,13840,13840,13840,13840,0
20240826,124600,340205490,13840,13840,13840,13840,0
20240826,124500,340205490,13840,13840,13840,13840,0
20240826,124400,340205490,13840,13840,13840,13840,0
20240826,124300,340205490,13840,13840,13840,13840,0
20240826,124200,340205490,13840,13840,13840,13840,0
20240826,124100,340205490,13840,13840,13840,13840,0
20240826,124000,340205490,13840,13840,13840,13840,0
20240826,123900,340205490,13840,13840,13840,13840,0
20240826,123800,340205490,13840,13840,13840,13840,0
20240826,123700,340205490,13840,13840,13840,13840,0
20240826,123600,340205490,13840,13840,13840,13840,296
20240826,123500,336108850,13840,13840,13840,13840,0
20240826,123400,336108850,13840,13840,13840,13840,0
20240826,123300,336108850,13840,13840,13840,13840,0
20240826,123200,336108850,13840,13840,13840,13840,0
20240826,123100,336108850,13840,13840,13840,13840,0
20240826,123000,336108850,13840,13840,13840,13840,0
20240826,122900,336108850,13840,13840,13840,13840,0
20240826,122800,336108850,13840,13840,13840,13840,0
20240826,122700,336108850,13840,13840,13840,13840,0
20240826,122600,336108850,13840,13840,13840,13840,14
20240826,122500,335915090,13820,13820,13820,13820,0
20240826,122400,335915090,13820,13820,13820,13820,0
20240826,122300,335915090,13820,13820,13820,13820,0
20240826,122200,335915090,13820,13820,13820,13820,36
20240826,122100,335417570,13840,13840,13840,13840,0
20240826,122000,335417570,13840,13840,13840,13840,0
20240826,121900,335417570,13840,13840,13840,13840,129
20240826,121800,333632210,13840,13840,13840,13840,0
20240826,121700,333632210,13840,13840,13840,13840,21
20240826,121600,333341570,13830,13830,13830,13830,0
20240826,121500,333341570,13830,13830,13830,13830,325
20240826,121400,328846820,13840,13840,13840,13840,26
20240826,121300,328486980,13840,13800,13840,13800,742
20240826,121200,318225960,13790,13760,13790,13760,332
20240826,121100,313652140,13700,13710,13710,13700,23
20240826,121000,313336920,13710,13720,13720,13710,118
20240826,120900,311719040,13770,13770,13770,13770,0
20240826,120800,311719040,13770,13770,13770,13770,1
20240826,120700,311705270,13760,13760,13760,13760,0
20240826,120600,311705270,13760,13760,13760,13760,0
20240826,120500,311705270,13760,13760,13760,13760,18
20240826,120400,311457590,13760,13760,13760,13760,0
20240826,120300,311457590,13760,13760,13760,13760,1
20240826,120200,311443830,13700,13700,13700,13700,10
20240826,120100,311306830,13700,13700,13700,13700,0
20240826,120000,311306830,13700,13700,13700,13700,0
20240826,115900,311306830,13700,13700,13700,13700,10
20240826,115800,311169830,13840,13840,13840,13840,0
20240826,115700,311169830,13840,13840,13840,13840,0
20240826,115600,311169830,13840,13840,13840,13840,0
20240826,115500,311169830,13840,13840,13840,13840,0
20240826,115400,311169830,13840,13840,13840,13840,0
20240826,115300,311169830,13840,13840,13840,13840,1
20240826,115200,311155990,13700,13700,13700,13700,205
20240826,115100,308347490,13700,13700,13700,13690,217
20240826,115000,305375390,13700,13800,13800,13700,1286
20240826,114900,287725310,13970,13970,13970,13970,0
20240826,114800,287725310,13970,13970,13970,13970,0
20240826,114700,287725310,13970,13910,13970,13910,185
20240826,114600,285148620,13910,13720,13910,13710,341
20240826,114500,280447500,13730,13730,13730,13730,0
20240826,114400,280447500,13730,13730,13730,13730,0
20240826,114300,280447500,13730,13730,13730,13730,0
20240826,114200,280447500,13730,13730,13730,13730,0
20240826,114100,280447500,13730,13730,13730,13730,6
20240826,114000,280365120,13740,13740,13740,13740,0
20240826,113900,280365120,13740,13740,13740,13740,0
20240826,113800,280365120,13740,13740,13740,13740,0
20240826,113700,280365120,13740,13740,13740,13740,0
20240826,113600,280365120,13740,13740,13740,13740,20
20240826,113500,280090320,13740,13740,13740,13740,1
20240826,113400,280076580,13660,13660,13660,13660,100
20240826,113300,278710580,13790,13720,13790,13720,60
20240826,113200,277886980,13720,13710,13720,13710,154
20240826,113100,275775280,13650,13630,13650,13630,65
20240826,113000,274888930,13630,13630,13630,13630,0
20240826,112900,274888930,13630,13630,13630,13630,1
20240826,112800,274875300,13570,13570,13570,13570,30
20240826,112700,274468200,13570,13570,13570,13570,0
20240826,112600,274468200,13570,13570,13570,13570,100
20240826,112500,273111200,13570,13570,13570,13570,20
20240826,112400,272839800,13590,13590,13590,13590,100
20240826,112300,271480800,13590,13590,13590,13590,0
20240826,112200,271480800,13590,13570,13590,13570,80
20240826,112100,270395060,13570,13500,13570,13500,65
20240826,112000,269517490,13500,13500,13500,13500,214
20240826,111900,266628490,13600,13500,13600,13500,901
20240826,111800,254464890,13500,13500,13500,13500,728
20240826,111700,244636890,13500,13450,13500,13450,145
20240826,111600,242683040,13450,13500,13630,13450,1288
20240826,111500,225335180,13500,13500,13500,13500,70
20240826,111400,224390180,13500,13500,13500,13500,500
20240826,111300,217640180,13500,13500,13500,13500,0
20240826,111200,217640180,13500,13500,13500,13500,0
20240826,111100,217640180,13500,13500,13500,13500,57
20240826,111000,216870680,13500,13500,13500,13500,10
20240826,110900,216735680,13500,13500,13500,13500,0
20240826,110800,216735680,13500,13500,13500,13500,1
20240826,110700,216722180,13460,13460,13460,13460,8
20240826,110600,216614500,13500,13500,13500,13500,123
20240826,110500,214954000,13500,13500,13500,13500,100
20240826,110400,213604000,13500,13500,13500,13500,24
20240826,110300,213280000,13500,13500,13500,13500,468
20240826,110200,206962000,13500,13500,13500,13500,56
20240826,110100,206206000,13500,13500,13500,13500,65
20240826,110000,205328500,13500,13500,13500,13500,812
20240826,105900,194366500,13500,13500,13500,13500,395
20240826,105800,189034000,13500,13500,13500,13500,229
20240826,105700,185942500,13500,13500,13500,13500,771
20240826,105600,175534000,13450,13500,13500,13450,450
20240826,105500,169461500,13500,13400,13500,13400,350
20240826,105400,164741500,13500,13500,13500,13500,81
20240826,105300,163648000,13500,13500,13500,13500,1093
20240826,105200,148892500,13500,13620,13620,13500,2929
20240826,105100,109328380,13620,13830,13830,13620,2501
20240826,105000,75108850,13830,13850,13850,13830,415
20240826,104900,69367090,13850,13950,13950,13850,1000
20240826,104800,55511700,14000,14000,14000,14000,0
20240826,104700,55511700,14000,14000,14000,14000,0
20240826,104600,55511700,14000,14000,14000,14000,0
20240826,104500,55511700,14000,14000,14000,14000,150
20240826,104400,53411700,14000,14100,14100,14000,584
20240826,104300,45226800,14100,14160,14160,14100,261
20240826,104200,41542140,14200,14200,14200,14200,0
20240826,104100,41542140,14200,14200,14200,14200,4
20240826,104000,41485340,14200,14200,14200,14200,6
20240826,103900,41400140,14370,14370,14370,14370,7
20240826,103800,41299550,14370,14330,14370,14330,324
20240826,103700,36653370,14330,14320,14330,14320,76
20240826,103600,35564470,14260,14260,14260,14260,0
20240826,103500,35564470,14260,14260,14260,14260,0
20240826,103400,35564470,14260,14300,14300,14260,102
20240826,103300,34109550,14260,14260,14260,14260,10
20240826,103200,33966950,14260,14200,14260,14200,219
20240826,103100,30845150,14200,14220,14230,14200,81
20240826,103000,29694120,14220,14220,14220,14220,0
20240826,102900,29694120,14220,14220,14220,14220,0
20240826,102800,29694120,14220,14220,14220,14220,0
20240826,102700,29694120,14220,14220,14220,14220,0
20240826,102600,29694120,14220,14220,14220,14220,0
20240826,102500,29694120,14220,14220,14220,14220,0
20240826,102400,29694120,14220,14220,14220,14220,0
20240826,102300,29694120,14220,14220,14220,14220,0
20240826,102200,29694120,14220,14220,14220,14220,0
20240826,102100,29694120,14220,14220,14220,14220,0
20240826,102000,29694120,14220,14220,14220,14220,0
20240826,101900,29694120,14220,14220,14220,14220,0
20240826,101800,29694120,14220,14220,14220,14220,0
20240826,101700,29694120,14220,14220,14220,14220,0
20240826,101600,29694120,14220,14220,14220,14220,0
20240826,101500,29694120,14220,14220,14220,14220,0
20240826,101400,29694120,14220,14220,14220,14220,0
20240826,101300,29694120,14220,14220,14220,14220,0
20240826,101200,29694120,14220,14220,14220,14220,0
20240826,101100,29694120,14220,14220,14220,14220,0
20240826,101000,29694120,14220,14220,14220,14220,0
20240826,100900,29694120,14220,14220,14220,14220,0
20240826,100800,29694120,14220,14220,14220,14220,0
20240826,100700,29694120,14220,14220,14220,14220,0
20240826,100600,29694120,14220,14220,14220,14220,0
20240826,100500,29694120,14220,14220,14220,14220,0
20240826,100400,29694120,14220,14220,14220,14220,0
20240826,100300,29694120,14220,14220,14220,14220,0
20240826,100200,29694120,14220,14220,14220,14220,0
20240826,100100,29694120,14220,14220,14220,14220,0
20240826,100000,29694120,14220,14220,14220,14220,0
20240826,095900,29694120,14220,14220,14220,14220,0
20240826,095800,29694120,14220,14220,14220,14220,10
20240826,095700,29551920,14010,14010,14010,14010,0
20240826,095600,29551920,14010,14010,14010,14010,0
20240826,095500,29551920,14010,14010,14010,14010,0
20240826,095400,29551920,14010,14100,14100,14010,230
20240826,095300,26324280,14390,14390,14390,14390,0
20240826,095200,26324280,14390,14390,14390,14390,0
20240826,095100,26324280,14390,14390,14390,14390,0
20240826,095000,26324280,14390,14390,14390,14390,0
20240826,094900,26324280,14390,14390,14390,14390,0
20240826,094800,26324280,14390,14390,14390,14390,0
20240826,094700,26324280,14390,14390,14390,14390,0
20240826,094600,26324280,14390,14390,14390,14390,0
20240826,094500,26324280,14390,14390,14390,14390,0
20240826,094400,26324280,14390,14390,14390,14390,0
20240826,094300,26324280,14390,14390,14390,14390,0
20240826,094200,26324280,14390,14390,14390,14390,0
20240826,094100,26324280,14390,14390,14390,14390,0
20240826,094000,26324280,14390,14390,14390,14390,0
20240826,093900,26324280,14390,14390,14390,14390,0
20240826,093800,26324280,14390,14390,14390,14390,0
20240826,093700,26324280,14390,14390,14390,14390,0
20240826,093600,26324280,14390,14390,14390,14390,0
20240826,093500,26324280,14390,14390,14390,14390,0
20240826,093400,26324280,14390,14390,14390,14390,0
20240826,093300,26324280,14390,14390,14390,14390,0
20240826,093200,26324280,14390,14390,14390,14390,0
20240826,093100,26324280,14390,14390,14390,14390,0
20240826,093000,26324280,14390,14390,14390,14390,0
20240826,092900,26324280,14390,14390,14390,14390,0
20240826,092800,26324280,14390,14390,14390,14390,0
20240826,092700,26324280,14390,14390,14390,14390,0
20240826,092600,26324280,14390,14390,14390,14390,0
20240826,092500,26324280,14390,14390,14390,14390,0
20240826,092400,26324280,14390,14390,14390,14390,0
20240826,092300,26324280,14390,14390,14390,14390,0
20240826,092200,26324280,14390,14390,14390,14390,0
20240826,092100,26324280,14390,14390,14390,14390,0
20240826,092000,26324280,14390,14390,14390,14390,0
20240826,091900,26324280,14390,14390,14390,14390,0
20240826,091800,26324280,14390,14390,14390,14390,0
20240826,091700,26324280,14390,14390,14390,14390,1
20240826,091600,26309890,14180,14180,14180,14180,2
20240826,091500,26281530,14180,14180,14180,14180,0
20240826,091400,26281530,14180,14180,14180,14180,98
20240826,091300,24891890,14180,14250,14250,14180,333
20240826,091200,20163340,14420,14420,14420,14420,0
20240826,091100,20163340,14420,14420,14420,14420,0
20240826,091000,20163340,14420,14420,14420,14420,1
20240826,090900,20148920,14250,14250,14250,14250,100
20240826,090800,18723920,14440,14440,14440,14440,0
20240826,090700,18723920,14440,14440,14440,14440,0
20240826,090600,18723920,14440,14440,14440,14440,0
20240826,090500,18723920,14440,14440,14440,14440,0
20240826,090400,18723920,14440,14440,14440,14440,2
20240826,090300,18695040,14380,14380,14380,14380,0
20240826,090200,18695040,14380,14390,14450,14380,178
20240826,090100,16133690,14400,14390,14400,14390,509
20240826,090000,8806680,14390,14390,14390,14390,612