KissMeData/014530/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,185800,1197820080,3790,3790,3790,3790,10007
20240826,185700,1197820080,3790,3790,3790,3790,0
20240826,185600,1197820080,3790,3790,3790,3790,0
20240826,185500,1197820080,3790,3790,3790,3790,0
20240826,185400,1197820080,3790,3790,3790,3790,0
20240826,185300,1197820080,3790,3790,3790,3790,0
20240826,185200,1197820080,3790,3790,3790,3790,0
20240826,185100,1197820080,3790,3790,3790,3790,0
20240826,185000,1197820080,3790,3790,3790,3790,0
20240826,184900,1197820080,3790,3790,3790,3790,0
20240826,184800,1197820080,3790,3790,3790,3790,0
20240826,184700,1197820080,3790,3790,3790,3790,0
20240826,184600,1197820080,3790,3790,3790,3790,0
20240826,184500,1197820080,3790,3790,3790,3790,0
20240826,184400,1197820080,3790,3790,3790,3790,0
20240826,184300,1197820080,3790,3790,3790,3790,0
20240826,184200,1197820080,3790,3790,3790,3790,0
20240826,184100,1197820080,3790,3790,3790,3790,0
20240826,184000,1197820080,3790,3790,3790,3790,0
20240826,183900,1197820080,3790,3790,3790,3790,0
20240826,183800,1197820080,3790,3790,3790,3790,0
20240826,183700,1197820080,3790,3790,3790,3790,0
20240826,183600,1197820080,3790,3790,3790,3790,0
20240826,183500,1197820080,3790,3790,3790,3790,0
20240826,183400,1197820080,3790,3790,3790,3790,0
20240826,183300,1197820080,3790,3790,3790,3790,0
20240826,183200,1197820080,3790,3790,3790,3790,0
20240826,183100,1197820080,3790,3790,3790,3790,0
20240826,183000,1197820080,3790,3790,3790,3790,0
20240826,182900,1197820080,3790,3790,3790,3790,0
20240826,182800,1197820080,3790,3790,3790,3790,10007
20240826,182700,1197820080,3790,3790,3790,3790,0
20240826,182600,1197820080,3790,3790,3790,3790,0
20240826,182500,1197820080,3790,3790,3790,3790,0
20240826,182400,1197820080,3790,3790,3790,3790,0
20240826,182300,1197820080,3790,3790,3790,3790,0
20240826,182200,1197820080,3790,3790,3790,3790,0
20240826,182100,1197820080,3790,3790,3790,3790,0
20240826,182000,1197820080,3790,3790,3790,3790,0
20240826,181900,1197820080,3790,3790,3790,3790,0
20240826,181800,1197820080,3790,3790,3790,3790,0
20240826,181700,1197820080,3790,3790,3790,3790,0
20240826,181600,1197820080,3790,3790,3790,3790,0
20240826,181500,1197820080,3790,3790,3790,3790,0
20240826,181400,1197820080,3790,3790,3790,3790,0
20240826,181300,1197820080,3790,3790,3790,3790,0
20240826,181200,1197820080,3790,3790,3790,3790,0
20240826,181100,1197820080,3790,3790,3790,3790,0
20240826,181000,1197820080,3790,3790,3790,3790,0
20240826,180900,1197820080,3790,3790,3790,3790,0
20240826,180800,1197820080,3790,3790,3790,3790,0
20240826,180700,1197820080,3790,3790,3790,3790,0
20240826,180600,1197820080,3790,3790,3790,3790,0
20240826,180500,1197820080,3790,3790,3790,3790,0
20240826,180400,1197820080,3790,3790,3790,3790,0
20240826,180300,1197820080,3790,3790,3790,3790,0
20240826,180200,1197820080,3790,3790,3790,3790,0
20240826,180100,1197820080,3790,3790,3790,3790,0
20240826,180000,1197820080,3790,3790,3790,3790,0
20240826,175900,1197820080,3790,3790,3790,3790,0
20240826,175800,1197820080,3790,3790,3790,3790,10007
20240826,175700,1197820080,3790,3790,3790,3790,0
20240826,175600,1197820080,3790,3790,3790,3790,0
20240826,175500,1197820080,3790,3790,3790,3790,0
20240826,175400,1197820080,3790,3790,3790,3790,0
20240826,175300,1197820080,3790,3790,3790,3790,0
20240826,175200,1197820080,3790,3790,3790,3790,0
20240826,175100,1197820080,3790,3790,3790,3790,0
20240826,175000,1197820080,3790,3790,3790,3790,0
20240826,174900,1197820080,3790,3790,3790,3790,0
20240826,174800,1197820080,3790,3790,3790,3790,0
20240826,174700,1197820080,3790,3790,3790,3790,0
20240826,174600,1197820080,3790,3790,3790,3790,0
20240826,174500,1197820080,3790,3790,3790,3790,0
20240826,174400,1197820080,3790,3790,3790,3790,0
20240826,174300,1197820080,3790,3790,3790,3790,0
20240826,174200,1197820080,3790,3790,3790,3790,0
20240826,174100,1197820080,3790,3790,3790,3790,0
20240826,174000,1197820080,3790,3790,3790,3790,0
20240826,173900,1197820080,3790,3790,3790,3790,0
20240826,173800,1197820080,3790,3790,3790,3790,0
20240826,173700,1197820080,3790,3790,3790,3790,0
20240826,173600,1197820080,3790,3790,3790,3790,0
20240826,173500,1197820080,3790,3790,3790,3790,0
20240826,173400,1197820080,3790,3790,3790,3790,0
20240826,173300,1197820080,3790,3790,3790,3790,0
20240826,173200,1197820080,3790,3790,3790,3790,0
20240826,173100,1197820080,3790,3790,3790,3790,0
20240826,173000,1197820080,3790,3790,3790,3790,0
20240826,172900,1197820080,3790,3790,3790,3790,0
20240826,172800,1197820080,3790,3790,3790,3790,10007
20240826,172700,1197820080,3790,3790,3790,3790,0
20240826,172600,1197820080,3790,3790,3790,3790,0
20240826,172500,1197820080,3790,3790,3790,3790,0
20240826,172400,1197820080,3790,3790,3790,3790,0
20240826,172300,1197820080,3790,3790,3790,3790,0
20240826,172200,1197820080,3790,3790,3790,3790,0
20240826,172100,1197820080,3790,3790,3790,3790,0
20240826,172000,1197820080,3790,3790,3790,3790,0
20240826,171900,1197820080,3790,3790,3790,3790,0
20240826,171800,1197820080,3790,3790,3790,3790,0
20240826,171700,1197820080,3790,3790,3790,3790,0
20240826,171600,1197820080,3790,3790,3790,3790,0
20240826,171500,1197820080,3790,3790,3790,3790,0
20240826,171400,1197820080,3790,3790,3790,3790,0
20240826,171300,1197820080,3790,3790,3790,3790,0
20240826,171200,1197820080,3790,3790,3790,3790,0
20240826,171100,1197820080,3790,3790,3790,3790,0
20240826,171000,1197820080,3790,3790,3790,3790,0
20240826,170900,1197820080,3790,3790,3790,3790,0
20240826,170800,1197820080,3790,3790,3790,3790,0
20240826,170700,1197820080,3790,3790,3790,3790,0
20240826,170600,1197820080,3790,3790,3790,3790,0
20240826,170500,1197820080,3790,3790,3790,3790,0
20240826,170400,1197820080,3790,3790,3790,3790,0
20240826,170300,1197820080,3790,3790,3790,3790,0
20240826,170200,1197820080,3790,3790,3790,3790,0
20240826,170100,1197820080,3790,3790,3790,3790,0
20240826,170000,1197820080,3790,3790,3790,3790,0
20240826,165900,1197820080,3790,3790,3790,3790,0
20240826,165800,1197820080,3790,3790,3790,3790,10007
20240826,165700,1197820080,3790,3790,3790,3790,0
20240826,165600,1197820080,3790,3790,3790,3790,0
20240826,165500,1197820080,3790,3790,3790,3790,0
20240826,165400,1197820080,3790,3790,3790,3790,0
20240826,165300,1197820080,3790,3790,3790,3790,0
20240826,165200,1197820080,3790,3790,3790,3790,0
20240826,165100,1197820080,3790,3790,3790,3790,0
20240826,165000,1197820080,3790,3790,3790,3790,0
20240826,164900,1197820080,3790,3790,3790,3790,0
20240826,164800,1197820080,3790,3790,3790,3790,0
20240826,164700,1197820080,3790,3790,3790,3790,0
20240826,164600,1197820080,3790,3790,3790,3790,0
20240826,164500,1197820080,3790,3790,3790,3790,0
20240826,164400,1197820080,3790,3790,3790,3790,0
20240826,164300,1197820080,3790,3790,3790,3790,0
20240826,164200,1197820080,3790,3790,3790,3790,0
20240826,164100,1197820080,3790,3790,3790,3790,0
20240826,164000,1197820080,3790,3790,3790,3790,0
20240826,163900,1197820080,3790,3790,3790,3790,0
20240826,163800,1197820080,3790,3790,3790,3790,0
20240826,163700,1197820080,3790,3790,3790,3790,0
20240826,163600,1197820080,3790,3790,3790,3790,0
20240826,163500,1197820080,3790,3790,3790,3790,0
20240826,163400,1197820080,3790,3790,3790,3790,0
20240826,163300,1197820080,3790,3790,3790,3790,0
20240826,163200,1197820080,3790,3790,3790,3790,0
20240826,163100,1197820080,3790,3790,3790,3790,0
20240826,163000,1197820080,3790,3790,3790,3790,0
20240826,162900,1197820080,3790,3790,3790,3790,0
20240826,162800,1197820080,3790,3790,3790,3790,10007
20240826,162700,1197820080,3790,3790,3790,3790,0
20240826,162600,1197820080,3790,3790,3790,3790,0
20240826,162500,1197820080,3790,3790,3790,3790,0
20240826,162400,1197820080,3790,3790,3790,3790,0
20240826,162300,1197820080,3790,3790,3790,3790,0
20240826,162200,1197820080,3790,3790,3790,3790,0
20240826,162100,1197820080,3790,3790,3790,3790,0
20240826,162000,1197820080,3790,3790,3790,3790,0
20240826,161900,1197820080,3790,3790,3790,3790,0
20240826,161800,1197820080,3790,3790,3790,3790,0
20240826,161700,1197820080,3790,3790,3790,3790,0
20240826,161600,1197820080,3790,3790,3790,3790,0
20240826,161500,1197820080,3790,3790,3790,3790,0
20240826,161400,1197820080,3790,3790,3790,3790,0
20240826,161300,1197820080,3790,3790,3790,3790,0
20240826,161200,1197820080,3790,3790,3790,3790,0
20240826,161100,1197820080,3790,3790,3790,3790,0
20240826,161000,1197820080,3790,3790,3790,3790,0
20240826,160900,1197820080,3790,3790,3790,3790,0
20240826,160800,1197820080,3790,3790,3790,3790,0
20240826,160700,1197820080,3790,3790,3790,3790,0
20240826,160600,1197820080,3790,3790,3790,3790,0
20240826,160500,1197820080,3790,3790,3790,3790,0
20240826,160400,1197820080,3790,3790,3790,3790,0
20240826,160300,1197820080,3790,3790,3790,3790,0
20240826,160200,1197820080,3790,3790,3790,3790,0
20240826,160100,1197820080,3790,3790,3790,3790,0
20240826,160000,1197820080,3790,3790,3790,3790,0
20240826,155900,1197820080,3790,3790,3790,3790,0
20240826,155800,1197820080,3790,3790,3790,3790,10007
20240826,155700,1197820080,3790,3790,3790,3790,0
20240826,155600,1197820080,3790,3790,3790,3790,0
20240826,155500,1197820080,3790,3790,3790,3790,0
20240826,155400,1197820080,3790,3790,3790,3790,0
20240826,155300,1197820080,3790,3790,3790,3790,0
20240826,155200,1197820080,3790,3790,3790,3790,0
20240826,155100,1197820080,3790,3790,3790,3790,0
20240826,155000,1197820080,3790,3790,3790,3790,0
20240826,154900,1197820080,3790,3790,3790,3790,0
20240826,154800,1197820080,3790,3790,3790,3790,0
20240826,154700,1197820080,3790,3790,3790,3790,0
20240826,154600,1197820080,3790,3790,3790,3790,0
20240826,154500,1197820080,3790,3790,3790,3790,0
20240826,154400,1197820080,3790,3790,3790,3790,0
20240826,154300,1197820080,3790,3790,3790,3790,0
20240826,154200,1197820080,3790,3790,3790,3790,0
20240826,154100,1197820080,3790,3790,3790,3790,0
20240826,154000,1197820080,3790,3790,3790,3790,0
20240826,153900,1197820080,3790,3790,3790,3790,0
20240826,153800,1197820080,3790,3790,3790,3790,0
20240826,153700,1197820080,3790,3790,3790,3790,0
20240826,153600,1197820080,3790,3790,3790,3790,0
20240826,153500,1197820080,3790,3790,3790,3790,0
20240826,153400,1197820080,3790,3790,3790,3790,0
20240826,153300,1197820080,3790,3790,3790,3790,0
20240826,153200,1197820080,3790,3790,3790,3790,0
20240826,153100,1197820080,3790,3790,3790,3790,0
20240826,153000,1197820080,3790,3790,3790,3790,10007
20240826,152900,1159893550,3780,3780,3780,3780,0
20240826,152800,1159893550,3780,3780,3780,3780,0
20240826,152700,1159893550,3780,3780,3780,3780,0
20240826,152600,1159893550,3780,3780,3780,3780,0
20240826,152500,1159893550,3780,3780,3780,3780,0
20240826,152400,1159893550,3780,3780,3780,3780,0
20240826,152300,1159893550,3780,3780,3780,3780,0
20240826,152200,1159893550,3780,3780,3780,3780,0
20240826,152100,1159893550,3780,3780,3780,3780,0
20240826,152000,1159893550,3780,3780,3780,3780,0
20240826,151900,1159893550,3780,3780,3785,3780,1587
20240826,151800,1153889640,3785,3785,3785,3785,380
20240826,151700,1152451340,3790,3780,3790,3780,1340
20240826,151600,1147380025,3785,3785,3785,3785,0
20240826,151500,1147380025,3785,3785,3785,3785,2014
20240826,151400,1139757035,3785,3780,3785,3780,1476
20240826,151300,1134172755,3785,3785,3785,3785,500
20240826,151200,1132280255,3780,3780,3780,3780,799
20240826,151100,1129260035,3775,3775,3775,3775,1
20240826,151000,1129256260,3785,3775,3785,3775,130
20240826,150900,1128764510,3780,3770,3780,3770,8494
20240826,150800,1096692130,3770,3775,3775,3765,4763
20240826,150700,1078733755,3775,3775,3775,3775,383
20240826,150600,1077287930,3775,3780,3780,3775,2582
20240826,150500,1067540080,3780,3780,3780,3780,3326
20240826,150400,1054967800,3780,3785,3785,3780,9619
20240826,150300,1018599105,3785,3785,3785,3785,0
20240826,150200,1018599105,3785,3785,3785,3785,911
20240826,150100,1015150970,3790,3790,3790,3790,1
20240826,150000,1015147180,3790,3790,3790,3790,5
20240826,145900,1015128230,3785,3785,3785,3785,0
20240826,145800,1015128230,3785,3785,3785,3785,0
20240826,145700,1015128230,3785,3785,3785,3785,1000
20240826,145600,1011343230,3790,3790,3790,3790,1
20240826,145500,1011339440,3785,3785,3785,3785,0
20240826,145400,1011339440,3785,3785,3785,3785,1500
20240826,145300,1005661940,3785,3785,3785,3785,3000
20240826,145200,994306940,3785,3790,3790,3785,152
20240826,145100,993731610,3790,3790,3790,3790,0
20240826,145000,993731610,3790,3790,3790,3790,0
20240826,144900,993731610,3790,3790,3790,3790,0
20240826,144800,993731610,3790,3790,3790,3790,0
20240826,144700,993731610,3790,3785,3790,3785,120
20240826,144600,993276910,3790,3790,3790,3790,100
20240826,144500,992897910,3790,3790,3790,3790,104
20240826,144400,992503750,3795,3795,3795,3795,0
20240826,144300,992503750,3795,3795,3795,3795,10
20240826,144200,992465800,3790,3790,3790,3790,0
20240826,144100,992465800,3790,3795,3795,3790,334
20240826,144000,991199935,3790,3790,3790,3790,867
20240826,143900,987914005,3790,3790,3790,3790,2
20240826,143800,987906425,3790,3790,3790,3790,11
20240826,143700,987864735,3785,3785,3785,3785,0
20240826,143600,987864735,3785,3785,3785,3785,623
20240826,143500,985506680,3790,3785,3790,3785,12
20240826,143400,985461235,3790,3790,3790,3790,5
20240826,143300,985442285,3790,3790,3790,3790,100
20240826,143200,985063285,3790,3790,3790,3790,0
20240826,143100,985063285,3790,3790,3790,3790,0
20240826,143000,985063285,3790,3790,3790,3790,20
20240826,142900,984987485,3790,3790,3790,3790,100
20240826,142800,984608485,3785,3790,3790,3785,703
20240826,142700,981947305,3790,3790,3790,3790,20
20240826,142600,981871505,3785,3785,3785,3785,149
20240826,142500,981307540,3785,3785,3785,3785,0
20240826,142400,981307540,3785,3785,3790,3785,1011
20240826,142300,977480330,3785,3785,3790,3785,581
20240826,142200,975278740,3790,3785,3790,3785,1665
20240826,142100,968968890,3785,3785,3790,3785,1989
20240826,142000,961439565,3785,3785,3785,3785,0
20240826,141900,961439565,3785,3785,3785,3785,2911
20240826,141800,950421430,3785,3785,3785,3785,1334
20240826,141700,945372240,3790,3790,3790,3790,33
20240826,141600,945247170,3795,3795,3795,3795,101
20240826,141500,944863875,3790,3795,3795,3790,1782
20240826,141400,938110085,3790,3790,3790,3790,0
20240826,141300,938110085,3790,3795,3795,3785,7365
20240826,141200,910191305,3795,3795,3795,3795,12014
20240826,141100,864598175,3795,3800,3800,3795,9007
20240826,141000,830372420,3800,3805,3805,3800,502
20240826,140900,828464810,3805,3805,3805,3805,302
20240826,140800,827315700,3805,3805,3805,3805,146
20240826,140700,826760170,3810,3810,3810,3810,102
20240826,140600,826371550,3810,3810,3810,3810,0
20240826,140500,826371550,3810,3810,3810,3810,0
20240826,140400,826371550,3810,3810,3810,3810,0
20240826,140300,826371550,3810,3810,3810,3810,0
20240826,140200,826371550,3810,3810,3810,3810,1317
20240826,140100,821353780,3805,3810,3810,3805,1533
20240826,140000,815515715,3805,3805,3805,3805,1543
20240826,135900,809644600,3810,3810,3810,3810,55
20240826,135800,809435050,3805,3810,3810,3805,1022
20240826,135700,805542030,3810,3810,3810,3810,0
20240826,135600,805542030,3810,3810,3810,3810,0
20240826,135500,805542030,3810,3810,3810,3810,21
20240826,135400,805462020,3805,3805,3805,3805,1015
20240826,135300,801599945,3805,3805,3805,3805,0
20240826,135200,801599945,3805,3805,3805,3805,656
20240826,135100,799103865,3810,3810,3810,3810,110
20240826,135000,798684765,3810,3810,3810,3810,10
20240826,134900,798646665,3815,3815,3815,3815,1
20240826,134800,798642850,3815,3815,3815,3815,0
20240826,134700,798642850,3815,3815,3815,3815,0
20240826,134600,798642850,3815,3810,3815,3810,233
20240826,134500,797754955,3810,3810,3810,3810,10
20240826,134400,797716855,3805,3805,3805,3805,1543
20240826,134300,791845740,3805,3810,3810,3805,50
20240826,134200,791655485,3810,3810,3810,3810,0
20240826,134100,791655485,3810,3810,3810,3810,20
20240826,134000,791579285,3810,3810,3810,3810,130
20240826,133900,791083985,3815,3815,3815,3815,0
20240826,133800,791083985,3815,3815,3815,3815,0
20240826,133700,791083985,3815,3815,3815,3815,0
20240826,133600,791083985,3815,3810,3815,3810,11
20240826,133500,791042070,3815,3815,3815,3815,2
20240826,133400,791034440,3810,3810,3810,3810,0
20240826,133300,791034440,3810,3810,3810,3810,20
20240826,133200,790958240,3815,3815,3815,3815,0
20240826,133100,790958240,3815,3815,3815,3815,0
20240826,133000,790958240,3815,3815,3815,3815,1
20240826,132900,790954425,3815,3815,3815,3815,0
20240826,132800,790954425,3815,3815,3815,3815,0
20240826,132700,790954425,3815,3815,3815,3815,0
20240826,132600,790954425,3815,3815,3815,3815,0
20240826,132500,790954425,3815,3815,3815,3815,0
20240826,132400,790954425,3815,3815,3815,3815,1
20240826,132300,790950610,3815,3810,3815,3810,4
20240826,132200,790935365,3805,3805,3805,3805,111
20240826,132100,790513010,3805,3805,3805,3805,0
20240826,132000,790513010,3805,3805,3805,3805,0
20240826,131900,790513010,3805,3805,3805,3805,0
20240826,131800,790513010,3805,3810,3810,3805,102
20240826,131700,790124455,3810,3810,3810,3810,1995
20240826,131600,782523505,3810,3810,3810,3810,13
20240826,131500,782473975,3810,3810,3810,3810,0
20240826,131400,782473975,3810,3810,3810,3810,0
20240826,131300,782473975,3810,3810,3810,3810,1
20240826,131200,782470165,3810,3810,3810,3810,1
20240826,131100,782466355,3805,3805,3805,3805,0
20240826,131000,782466355,3805,3805,3805,3805,0
20240826,130900,782466355,3805,3805,3805,3805,149
20240826,130800,781899410,3810,3810,3810,3810,0
20240826,130700,781899410,3810,3810,3810,3810,5
20240826,130600,781880360,3805,3805,3810,3805,357
20240826,130500,780521970,3805,3810,3810,3805,52
20240826,130400,780324100,3805,3805,3805,3805,0
20240826,130300,780324100,3805,3805,3805,3805,3147
20240826,130200,768349765,3810,3810,3810,3810,0
20240826,130100,768349765,3810,3810,3810,3810,0
20240826,130000,768349765,3810,3810,3810,3810,1
20240826,125900,768345955,3805,3805,3805,3805,10
20240826,125800,768307905,3805,3805,3805,3805,10
20240826,125700,768269855,3810,3810,3810,3810,0
20240826,125600,768269855,3810,3810,3810,3810,0
20240826,125500,768269855,3810,3810,3810,3810,0
20240826,125400,768269855,3810,3805,3810,3805,525
20240826,125300,766272225,3810,3810,3810,3810,0
20240826,125200,766272225,3810,3810,3810,3810,0
20240826,125100,766272225,3810,3810,3810,3810,0
20240826,125000,766272225,3810,3810,3810,3810,4
20240826,124900,766256985,3810,3810,3810,3810,30
20240826,124800,766142685,3810,3805,3810,3805,1001
20240826,124700,762333875,3810,3810,3810,3810,1
20240826,124600,762330065,3810,3810,3810,3810,0
20240826,124500,762330065,3810,3810,3810,3810,0
20240826,124400,762330065,3810,3810,3810,3810,0
20240826,124300,762330065,3810,3810,3810,3810,10
20240826,124200,762291965,3810,3810,3810,3810,1
20240826,124100,762288155,3805,3805,3805,3805,0
20240826,124000,762288155,3805,3805,3805,3805,200
20240826,123900,761527155,3805,3805,3805,3805,0
20240826,123800,761527155,3805,3805,3805,3805,60
20240826,123700,761298855,3810,3810,3810,3810,188
20240826,123600,760582575,3810,3810,3810,3810,1
20240826,123500,760578765,3810,3805,3810,3805,3
20240826,123400,760567340,3805,3805,3805,3805,1
20240826,123300,760563535,3810,3805,3810,3805,29
20240826,123200,760453115,3805,3805,3805,3805,4889
20240826,123100,741850470,3810,3810,3810,3810,1000
20240826,123000,738040470,3815,3815,3815,3815,1
20240826,122900,738036655,3820,3820,3820,3820,0
20240826,122800,738036655,3820,3820,3820,3820,0
20240826,122700,738036655,3820,3820,3820,3820,0
20240826,122600,738036655,3820,3820,3820,3820,0
20240826,122500,738036655,3820,3820,3820,3820,0
20240826,122400,738036655,3820,3810,3820,3810,211
20240826,122300,737232735,3820,3820,3820,3820,0
20240826,122200,737232735,3820,3820,3820,3820,0
20240826,122100,737232735,3820,3820,3820,3820,0
20240826,122000,737232735,3820,3820,3820,3820,0
20240826,121900,737232735,3820,3820,3820,3820,0
20240826,121800,737232735,3820,3820,3820,3820,2
20240826,121700,737225095,3805,3805,3805,3805,0
20240826,121600,737225095,3805,3805,3805,3805,0
20240826,121500,737225095,3805,3810,3810,3805,1547
20240826,121400,731332320,3820,3815,3820,3810,21
20240826,121300,731252240,3820,3820,3820,3820,10
20240826,121200,731214040,3820,3820,3820,3820,6
20240826,121100,731191120,3820,3820,3820,3820,0
20240826,121000,731191120,3820,3820,3820,3820,0
20240826,120900,731191120,3820,3820,3820,3820,0
20240826,120800,731191120,3820,3820,3820,3820,0
20240826,120700,731191120,3820,3820,3820,3820,0
20240826,120600,731191120,3820,3815,3820,3815,121
20240826,120500,730729500,3815,3820,3820,3815,32
20240826,120400,730607410,3810,3810,3810,3810,0
20240826,120300,730607410,3810,3820,3820,3810,509
20240826,120200,728666110,3815,3815,3815,3815,50
20240826,120100,728475360,3820,3820,3820,3820,0
20240826,120000,728475360,3820,3820,3820,3820,1
20240826,115900,728471540,3815,3815,3815,3815,852
20240826,115800,725221160,3815,3815,3815,3815,0
20240826,115700,725221160,3815,3815,3815,3815,0
20240826,115600,725221160,3815,3815,3815,3815,0
20240826,115500,725221160,3815,3815,3815,3815,0
20240826,115400,725221160,3815,3815,3815,3815,1
20240826,115300,725217345,3815,3815,3815,3810,487
20240826,115200,723359445,3815,3815,3815,3815,38
20240826,115100,723214475,3815,3815,3815,3815,56
20240826,115000,723000835,3815,3815,3815,3815,0
20240826,114900,723000835,3815,3815,3815,3815,0
20240826,114800,723000835,3815,3815,3815,3815,175
20240826,114700,722333210,3815,3815,3815,3815,0
20240826,114600,722333210,3815,3815,3820,3815,377
20240826,114500,720894780,3820,3820,3820,3820,0
20240826,114400,720894780,3820,3820,3820,3820,22
20240826,114300,720810740,3820,3820,3820,3820,142
20240826,114200,720268300,3820,3825,3825,3820,86
20240826,114100,719939775,3825,3825,3825,3825,1678
20240826,114000,713521425,3830,3835,3835,3830,226
20240826,113900,712655790,3835,3835,3835,3835,0
20240826,113800,712655790,3835,3835,3835,3835,1020
20240826,113700,708744090,3835,3835,3835,3835,0
20240826,113600,708744090,3835,3835,3835,3835,389
20240826,113500,707252275,3840,3830,3840,3805,11777
20240826,113400,662303050,3825,3820,3825,3820,8524
20240826,113300,629739585,3815,3815,3815,3815,1534
20240826,113200,623887375,3815,3815,3815,3815,1649
20240826,113100,617596440,3815,3815,3815,3815,679
20240826,113000,615006055,3815,3815,3815,3815,1482
20240826,112900,609352225,3810,3810,3810,3810,2538
20240826,112800,599682445,3810,3810,3810,3810,10
20240826,112700,599644345,3810,3810,3810,3810,0
20240826,112600,599644345,3810,3810,3810,3810,0
20240826,112500,599644345,3810,3810,3810,3810,787
20240826,112400,596645875,3810,3810,3810,3810,26
20240826,112300,596546815,3805,3805,3805,3805,3433
20240826,112200,583484250,3805,3810,3810,3805,512
20240826,112100,581536030,3810,3810,3810,3810,2
20240826,112000,581528410,3805,3810,3810,3805,132
20240826,111900,581026140,3805,3805,3805,3805,1782
20240826,111800,574245630,3800,3800,3800,3800,1
20240826,111700,574241830,3805,3805,3805,3805,1000
20240826,111600,570436830,3805,3805,3805,3805,15
20240826,111500,570379755,3800,3800,3800,3800,0
20240826,111400,570379755,3800,3800,3800,3800,8
20240826,111300,570349355,3800,3800,3800,3800,150
20240826,111200,569779355,3805,3805,3805,3800,19
20240826,111100,569707110,3800,3800,3800,3800,60
20240826,111000,569479110,3800,3800,3800,3800,20
20240826,110900,569403110,3800,3805,3805,3800,502
20240826,110800,567495500,3805,3805,3805,3805,11
20240826,110700,567453645,3805,3805,3805,3805,0
20240826,110600,567453645,3805,3805,3805,3805,0
20240826,110500,567453645,3805,3805,3805,3805,0
20240826,110400,567453645,3805,3805,3805,3805,50
20240826,110300,567263395,3805,3805,3805,3805,24
20240826,110200,567172075,3805,3805,3805,3805,20
20240826,110100,567095975,3805,3800,3805,3800,1147
20240826,110000,562737300,3805,3805,3805,3805,2
20240826,105900,562729690,3805,3805,3805,3805,0
20240826,105800,562729690,3805,3805,3805,3805,2
20240826,105700,562722080,3805,3805,3805,3805,300
20240826,105600,561580580,3805,3805,3805,3805,0
20240826,105500,561580580,3805,3805,3805,3805,0
20240826,105400,561580580,3805,3805,3805,3805,20
20240826,105300,561504480,3805,3805,3805,3805,0
20240826,105200,561504480,3805,3805,3805,3805,1610
20240826,105100,555378430,3810,3810,3810,3810,0
20240826,105000,555378430,3810,3810,3810,3810,0
20240826,104900,555378430,3810,3810,3810,3810,0
20240826,104800,555378430,3810,3810,3810,3810,0
20240826,104700,555378430,3810,3810,3810,3810,50
20240826,104600,555187930,3810,3810,3810,3810,0
20240826,104500,555187930,3810,3810,3810,3810,3
20240826,104400,555176500,3810,3805,3810,3805,17
20240826,104300,555111780,3805,3805,3805,3805,0
20240826,104200,555111780,3805,3805,3805,3805,0
20240826,104100,555111780,3805,3805,3805,3805,0
20240826,104000,555111780,3805,3805,3805,3805,70
20240826,103900,554845430,3805,3810,3810,3805,3
20240826,103800,554834005,3805,3805,3805,3805,436
20240826,103700,553175025,3805,3805,3805,3805,600
20240826,103600,550892025,3805,3805,3805,3805,4
20240826,103500,550876805,3805,3805,3805,3805,0
20240826,103400,550876805,3805,3805,3805,3805,307
20240826,103300,549708670,3805,3805,3805,3805,1000
20240826,103200,545903670,3810,3810,3810,3810,0
20240826,103100,545903670,3810,3810,3810,3810,160
20240826,103000,545294070,3800,3805,3810,3800,1028
20240826,102900,541382645,3805,3805,3805,3805,1061
20240826,102800,537345540,3810,3805,3810,3805,2
20240826,102700,537337925,3810,3810,3810,3810,0
20240826,102600,537337925,3810,3810,3810,3810,0
20240826,102500,537337925,3810,3810,3810,3810,0
20240826,102400,537337925,3810,3810,3810,3810,3
20240826,102300,537326495,3810,3810,3810,3810,0
20240826,102200,537326495,3810,3810,3810,3810,0
20240826,102100,537326495,3810,3810,3810,3810,30
20240826,102000,537212195,3800,3800,3800,3800,50
20240826,101900,537022195,3800,3800,3800,3800,684
20240826,101800,534422995,3800,3800,3800,3800,0
20240826,101700,534422995,3800,3800,3800,3800,4
20240826,101600,534407795,3800,3800,3800,3800,1114
20240826,101500,530174595,3800,3810,3810,3800,158
20240826,101400,529573405,3810,3810,3810,3810,0
20240826,101300,529573405,3810,3810,3810,3810,16
20240826,101200,529512445,3810,3800,3810,3800,388
20240826,101100,528035425,3805,3805,3805,3805,210
20240826,101000,527236375,3805,3805,3805,3805,300
20240826,100900,526094875,3810,3805,3810,3805,4
20240826,100800,526079650,3805,3805,3805,3805,16
20240826,100700,526018770,3810,3805,3810,3805,6
20240826,100600,525995935,3800,3800,3800,3800,200
20240826,100500,525235935,3800,3800,3800,3800,5
20240826,100400,525216935,3800,3810,3810,3800,525
20240826,100300,523221915,3800,3800,3810,3800,590
20240826,100200,520979845,3800,3805,3805,3800,1205
20240826,100100,516398345,3810,3800,3810,3800,578
20240826,100000,514199050,3810,3810,3810,3810,0
20240826,095900,514199050,3810,3810,3810,3810,90
20240826,095800,513856150,3810,3810,3810,3810,0
20240826,095700,513856150,3810,3805,3810,3800,6084
20240826,095600,490734700,3810,3810,3810,3810,69
20240826,095500,490471810,3810,3805,3810,3805,1015
20240826,095400,486609660,3815,3815,3815,3815,2
20240826,095300,486602030,3805,3810,3810,3805,3457
20240826,095200,473441065,3815,3815,3815,3815,102
20240826,095100,473051935,3815,3815,3815,3815,0
20240826,095000,473051935,3815,3815,3815,3815,0
20240826,094900,473051935,3815,3815,3815,3815,0
20240826,094800,473051935,3815,3815,3820,3815,557
20240826,094700,470926850,3820,3820,3820,3820,2
20240826,094600,470919210,3820,3820,3820,3815,199
20240826,094500,470159770,3820,3820,3820,3815,32
20240826,094400,470037630,3820,3820,3820,3820,1
20240826,094300,470033810,3820,3820,3820,3820,0
20240826,094200,470033810,3820,3820,3820,3820,1
20240826,094100,470029990,3820,3820,3820,3815,70
20240826,094000,469762850,3820,3815,3820,3815,630
20240826,093900,467356645,3815,3815,3815,3815,10
20240826,093800,467318495,3815,3815,3815,3815,1
20240826,093700,467314680,3815,3815,3815,3815,310
20240826,093600,466132030,3815,3815,3815,3815,0
20240826,093500,466132030,3815,3810,3815,3810,539
20240826,093400,464077845,3815,3815,3815,3810,231
20240826,093300,463197590,3815,3815,3815,3815,505
20240826,093200,461271015,3815,3810,3815,3810,120
20240826,093100,460813270,3815,3815,3815,3815,209
20240826,093000,460015935,3815,3815,3815,3815,1775
20240826,092900,453244310,3815,3815,3815,3815,33
20240826,092800,453118415,3815,3815,3815,3815,0
20240826,092700,453118415,3815,3815,3815,3815,19
20240826,092600,453045930,3810,3810,3810,3810,318
20240826,092500,451834350,3810,3810,3815,3810,959
20240826,092400,448179585,3815,3815,3815,3815,216
20240826,092300,447355545,3815,3815,3815,3810,2538
20240826,092200,437685110,3815,3810,3815,3810,1432
20240826,092100,432229180,3810,3810,3810,3810,291
20240826,092000,431120470,3810,3810,3810,3805,2882
20240826,091900,420148445,3805,3800,3810,3800,64
20240826,091800,419904775,3800,3800,3810,3795,1000
20240826,091700,416101860,3800,3810,3810,3800,2670
20240826,091600,405953045,3800,3805,3805,3800,3487
20240826,091500,392696440,3805,3805,3805,3805,1086
20240826,091400,388564210,3805,3810,3810,3805,887
20240826,091300,385188210,3805,3810,3810,3800,6750
20240826,091200,359523460,3810,3810,3815,3805,3235
20240826,091100,347205750,3805,3815,3815,3805,2568
20240826,091000,337412360,3815,3820,3820,3815,469
20240826,090900,335622950,3820,3830,3830,3810,3782
20240826,090800,321180385,3825,3835,3840,3825,5086
20240826,090700,301717090,3835,3830,3835,3830,1855
20240826,090600,294611665,3830,3835,3835,3825,3997
20240826,090500,279305140,3835,3860,3860,3825,6529
20240826,090400,254251565,3865,3855,3865,3840,2463
20240826,090300,244758650,3860,3855,3860,3840,2805
20240826,090200,233973055,3855,3850,3855,3840,6250
20240826,090100,209932450,3850,3885,3885,3850,7796
20240826,090000,179823600,3880,3830,3895,3830,46002