KissMeData/023460/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,190600,1780530559,417,417,417,417,97211
20240826,190500,1780530559,417,417,417,417,0
20240826,190400,1780530559,417,417,417,417,0
20240826,190300,1780530559,417,417,417,417,0
20240826,190200,1780530559,417,417,417,417,0
20240826,190100,1780530559,417,417,417,417,0
20240826,190000,1780530559,417,417,417,417,0
20240826,185900,1780530559,417,417,417,417,0
20240826,185800,1780530559,417,417,417,417,0
20240826,185700,1780530559,417,417,417,417,0
20240826,185600,1780530559,417,417,417,417,0
20240826,185500,1780530559,417,417,417,417,0
20240826,185400,1780530559,417,417,417,417,0
20240826,185300,1780530559,417,417,417,417,0
20240826,185200,1780530559,417,417,417,417,0
20240826,185100,1780530559,417,417,417,417,0
20240826,185000,1780530559,417,417,417,417,0
20240826,184900,1780530559,417,417,417,417,0
20240826,184800,1780530559,417,417,417,417,0
20240826,184700,1780530559,417,417,417,417,0
20240826,184600,1780530559,417,417,417,417,0
20240826,184500,1780530559,417,417,417,417,0
20240826,184400,1780530559,417,417,417,417,0
20240826,184300,1780530559,417,417,417,417,0
20240826,184200,1780530559,417,417,417,417,0
20240826,184100,1780530559,417,417,417,417,0
20240826,184000,1780530559,417,417,417,417,0
20240826,183900,1780530559,417,417,417,417,0
20240826,183800,1780530559,417,417,417,417,0
20240826,183700,1780530559,417,417,417,417,0
20240826,183600,1780530559,417,417,417,417,97211
20240826,183500,1780530559,417,417,417,417,0
20240826,183400,1780530559,417,417,417,417,0
20240826,183300,1780530559,417,417,417,417,0
20240826,183200,1780530559,417,417,417,417,0
20240826,183100,1780530559,417,417,417,417,0
20240826,183000,1780530559,417,417,417,417,0
20240826,182900,1780530559,417,417,417,417,0
20240826,182800,1780530559,417,417,417,417,0
20240826,182700,1780530559,417,417,417,417,0
20240826,182600,1780530559,417,417,417,417,0
20240826,182500,1780530559,417,417,417,417,0
20240826,182400,1780530559,417,417,417,417,0
20240826,182300,1780530559,417,417,417,417,0
20240826,182200,1780530559,417,417,417,417,0
20240826,182100,1780530559,417,417,417,417,0
20240826,182000,1780530559,417,417,417,417,0
20240826,181900,1780530559,417,417,417,417,0
20240826,181800,1780530559,417,417,417,417,0
20240826,181700,1780530559,417,417,417,417,0
20240826,181600,1780530559,417,417,417,417,0
20240826,181500,1780530559,417,417,417,417,0
20240826,181400,1780530559,417,417,417,417,0
20240826,181300,1780530559,417,417,417,417,0
20240826,181200,1780530559,417,417,417,417,0
20240826,181100,1780530559,417,417,417,417,0
20240826,181000,1780530559,417,417,417,417,0
20240826,180900,1780530559,417,417,417,417,0
20240826,180800,1780530559,417,417,417,417,0
20240826,180700,1780530559,417,417,417,417,0
20240826,180600,1780530559,417,417,417,417,97211
20240826,180500,1780530559,417,417,417,417,0
20240826,180400,1780530559,417,417,417,417,0
20240826,180300,1780530559,417,417,417,417,0
20240826,180200,1780530559,417,417,417,417,0
20240826,180100,1780530559,417,417,417,417,0
20240826,180000,1780530559,417,417,417,417,0
20240826,175900,1780530559,417,417,417,417,0
20240826,175800,1780530559,417,417,417,417,0
20240826,175700,1780530559,417,417,417,417,0
20240826,175600,1780530559,417,417,417,417,0
20240826,175500,1780530559,417,417,417,417,0
20240826,175400,1780530559,417,417,417,417,0
20240826,175300,1780530559,417,417,417,417,0
20240826,175200,1780530559,417,417,417,417,0
20240826,175100,1780530559,417,417,417,417,0
20240826,175000,1780530559,417,417,417,417,0
20240826,174900,1780530559,417,417,417,417,0
20240826,174800,1780530559,417,417,417,417,0
20240826,174700,1780530559,417,417,417,417,0
20240826,174600,1780530559,417,417,417,417,0
20240826,174500,1780530559,417,417,417,417,0
20240826,174400,1780530559,417,417,417,417,0
20240826,174300,1780530559,417,417,417,417,0
20240826,174200,1780530559,417,417,417,417,0
20240826,174100,1780530559,417,417,417,417,0
20240826,174000,1780530559,417,417,417,417,0
20240826,173900,1780530559,417,417,417,417,0
20240826,173800,1780530559,417,417,417,417,0
20240826,173700,1780530559,417,417,417,417,0
20240826,173600,1780530559,417,417,417,417,97211
20240826,173500,1780530559,417,417,417,417,0
20240826,173400,1780530559,417,417,417,417,0
20240826,173300,1780530559,417,417,417,417,0
20240826,173200,1780530559,417,417,417,417,0
20240826,173100,1780530559,417,417,417,417,0
20240826,173000,1780530559,417,417,417,417,0
20240826,172900,1780530559,417,417,417,417,0
20240826,172800,1780530559,417,417,417,417,0
20240826,172700,1780530559,417,417,417,417,0
20240826,172600,1780530559,417,417,417,417,0
20240826,172500,1780530559,417,417,417,417,0
20240826,172400,1780530559,417,417,417,417,0
20240826,172300,1780530559,417,417,417,417,0
20240826,172200,1780530559,417,417,417,417,0
20240826,172100,1780530559,417,417,417,417,0
20240826,172000,1780530559,417,417,417,417,0
20240826,171900,1780530559,417,417,417,417,0
20240826,171800,1780530559,417,417,417,417,0
20240826,171700,1780530559,417,417,417,417,0
20240826,171600,1780530559,417,417,417,417,0
20240826,171500,1780530559,417,417,417,417,0
20240826,171400,1780530559,417,417,417,417,0
20240826,171300,1780530559,417,417,417,417,0
20240826,171200,1780530559,417,417,417,417,0
20240826,171100,1780530559,417,417,417,417,0
20240826,171000,1780530559,417,417,417,417,0
20240826,170900,1780530559,417,417,417,417,0
20240826,170800,1780530559,417,417,417,417,0
20240826,170700,1780530559,417,417,417,417,0
20240826,170600,1780530559,417,417,417,417,97211
20240826,170500,1780530559,417,417,417,417,0
20240826,170400,1780530559,417,417,417,417,0
20240826,170300,1780530559,417,417,417,417,0
20240826,170200,1780530559,417,417,417,417,0
20240826,170100,1780530559,417,417,417,417,0
20240826,170000,1780530559,417,417,417,417,0
20240826,165900,1780530559,417,417,417,417,0
20240826,165800,1780530559,417,417,417,417,0
20240826,165700,1780530559,417,417,417,417,0
20240826,165600,1780530559,417,417,417,417,0
20240826,165500,1780530559,417,417,417,417,0
20240826,165400,1780530559,417,417,417,417,0
20240826,165300,1780530559,417,417,417,417,0
20240826,165200,1780530559,417,417,417,417,0
20240826,165100,1780530559,417,417,417,417,0
20240826,165000,1780530559,417,417,417,417,0
20240826,164900,1780530559,417,417,417,417,0
20240826,164800,1780530559,417,417,417,417,0
20240826,164700,1780530559,417,417,417,417,0
20240826,164600,1780530559,417,417,417,417,0
20240826,164500,1780530559,417,417,417,417,0
20240826,164400,1780530559,417,417,417,417,0
20240826,164300,1780530559,417,417,417,417,0
20240826,164200,1780530559,417,417,417,417,0
20240826,164100,1780530559,417,417,417,417,0
20240826,164000,1780530559,417,417,417,417,0
20240826,163900,1780530559,417,417,417,417,0
20240826,163800,1780530559,417,417,417,417,0
20240826,163700,1780530559,417,417,417,417,0
20240826,163600,1780530559,417,417,417,417,97211
20240826,163500,1780530559,417,417,417,417,0
20240826,163400,1780530559,417,417,417,417,0
20240826,163300,1780530559,417,417,417,417,0
20240826,163200,1780530559,417,417,417,417,0
20240826,163100,1780530559,417,417,417,417,0
20240826,163000,1780530559,417,417,417,417,0
20240826,162900,1780530559,417,417,417,417,0
20240826,162800,1780530559,417,417,417,417,0
20240826,162700,1780530559,417,417,417,417,0
20240826,162600,1780530559,417,417,417,417,0
20240826,162500,1780530559,417,417,417,417,0
20240826,162400,1780530559,417,417,417,417,0
20240826,162300,1780530559,417,417,417,417,0
20240826,162200,1780530559,417,417,417,417,0
20240826,162100,1780530559,417,417,417,417,0
20240826,162000,1780530559,417,417,417,417,0
20240826,161900,1780530559,417,417,417,417,0
20240826,161800,1780530559,417,417,417,417,0
20240826,161700,1780530559,417,417,417,417,0
20240826,161600,1780530559,417,417,417,417,0
20240826,161500,1780530559,417,417,417,417,0
20240826,161400,1780530559,417,417,417,417,0
20240826,161300,1780530559,417,417,417,417,0
20240826,161200,1780530559,417,417,417,417,0
20240826,161100,1780530559,417,417,417,417,0
20240826,161000,1780530559,417,417,417,417,0
20240826,160900,1780530559,417,417,417,417,0
20240826,160800,1780530559,417,417,417,417,0
20240826,160700,1780530559,417,417,417,417,0
20240826,160600,1780530559,417,417,417,417,97211
20240826,160500,1780530559,417,417,417,417,0
20240826,160400,1780530559,417,417,417,417,0
20240826,160300,1780530559,417,417,417,417,0
20240826,160200,1780530559,417,417,417,417,0
20240826,160100,1780530559,417,417,417,417,0
20240826,160000,1780530559,417,417,417,417,0
20240826,155900,1780530559,417,417,417,417,0
20240826,155800,1780530559,417,417,417,417,0
20240826,155700,1780530559,417,417,417,417,0
20240826,155600,1780530559,417,417,417,417,0
20240826,155500,1780530559,417,417,417,417,0
20240826,155400,1780530559,417,417,417,417,0
20240826,155300,1780530559,417,417,417,417,0
20240826,155200,1780530559,417,417,417,417,0
20240826,155100,1780530559,417,417,417,417,0
20240826,155000,1780530559,417,417,417,417,0
20240826,154900,1780530559,417,417,417,417,0
20240826,154800,1780530559,417,417,417,417,0
20240826,154700,1780530559,417,417,417,417,0
20240826,154600,1780530559,417,417,417,417,0
20240826,154500,1780530559,417,417,417,417,0
20240826,154400,1780530559,417,417,417,417,0
20240826,154300,1780530559,417,417,417,417,0
20240826,154200,1780530559,417,417,417,417,0
20240826,154100,1780530559,417,417,417,417,0
20240826,154000,1780530559,417,417,417,417,0
20240826,153900,1780530559,417,417,417,417,0
20240826,153800,1780530559,417,417,417,417,0
20240826,153700,1780530559,417,417,417,417,0
20240826,153600,1780530559,417,417,417,417,97211
20240826,153500,1780530559,417,417,417,417,0
20240826,153400,1780530559,417,417,417,417,0
20240826,153300,1780530559,417,417,417,417,0
20240826,153200,1780530559,417,417,417,417,0
20240826,153100,1780530559,417,417,417,417,0
20240826,153000,1780530559,417,417,417,417,97211
20240826,152900,1739993572,419,419,419,419,0
20240826,152800,1739993572,419,419,419,419,0
20240826,152700,1739993572,419,419,419,419,0
20240826,152600,1739993572,419,419,419,419,0
20240826,152500,1739993572,419,419,419,419,0
20240826,152400,1739993572,419,419,419,419,0
20240826,152300,1739993572,419,419,419,419,0
20240826,152200,1739993572,419,419,419,419,0
20240826,152100,1739993572,419,419,419,419,0
20240826,152000,1739993572,419,419,419,419,0
20240826,151900,1739993572,419,419,420,418,52828
20240826,151800,1717872462,419,420,420,419,28891
20240826,151700,1705747500,420,420,420,419,35543
20240826,151600,1690844460,421,420,421,419,34693
20240826,151500,1676296024,420,420,421,420,1396
20240826,151400,1675709208,421,421,421,421,4566
20240826,151300,1673786922,422,422,422,420,10812
20240826,151200,1669241657,421,421,422,421,3392
20240826,151100,1667813323,422,423,423,422,283
20240826,151000,1667693618,423,422,423,421,15592
20240826,150900,1661115790,422,422,422,421,597
20240826,150800,1660864305,422,422,422,421,7419
20240826,150700,1657734676,422,421,422,419,17559
20240826,150600,1650364004,421,421,422,421,4567
20240826,150500,1648441239,422,424,424,421,12066
20240826,150400,1643356740,424,424,424,423,2997
20240826,150300,1642088983,424,425,425,423,2477
20240826,150200,1641038682,425,425,425,424,350
20240826,150100,1640890056,425,425,425,424,293
20240826,150000,1640765733,424,423,424,423,9910
20240826,145900,1636567023,424,423,424,423,3910
20240826,145800,1634910499,423,422,423,422,13809
20240826,145700,1629073292,423,423,423,421,6716
20240826,145600,1626240122,423,423,423,423,14710
20240826,145500,1620017792,423,423,423,422,992
20240826,145400,1619598905,423,422,424,422,2211
20240826,145300,1618665684,423,421,423,421,6647
20240826,145200,1615858200,421,422,422,421,1217
20240826,145100,1615345833,422,422,422,421,3817
20240826,145000,1613738805,422,423,423,422,1124
20240826,144900,1613264473,423,422,423,421,9936
20240826,144800,1609079185,422,422,422,422,722
20240826,144700,1608774501,422,423,423,422,3631
20240826,144600,1607241813,423,423,423,422,3017
20240826,144500,1605968622,423,423,423,423,10
20240826,144400,1605964392,423,422,424,422,14918
20240826,144300,1599657602,423,423,423,421,4836
20240826,144200,1597617128,423,422,423,422,3813
20240826,144100,1596005254,423,423,423,422,5318
20240826,144000,1593757222,424,424,424,421,9525
20240826,143900,1589739226,424,423,424,423,3682
20240826,143800,1588181227,424,423,424,423,4328
20240826,143700,1586350479,423,423,423,423,3
20240826,143600,1586349210,423,423,424,423,3373
20240826,143500,1584922425,423,423,423,422,5044
20240826,143400,1582792238,423,423,424,423,2007
20240826,143300,1581942270,423,422,423,422,2753
20240826,143200,1580780348,422,421,422,420,4907
20240826,143100,1578714709,420,418,421,416,40036
20240826,143000,1562012974,419,421,423,416,47569
20240826,142900,1542123007,423,422,423,420,9672
20240826,142800,1538049920,423,424,424,422,6794
20240826,142700,1535181110,424,423,424,423,3209
20240826,142600,1533823694,424,424,424,423,351
20240826,142500,1533675170,424,424,424,424,53
20240826,142400,1533652698,424,423,424,422,1704
20240826,142300,1532930760,423,423,423,422,65
20240826,142200,1532903326,423,423,424,422,592
20240826,142100,1532653486,424,424,425,421,1358
20240826,142000,1532080629,425,425,426,422,18981
20240826,141900,1524056329,424,425,426,424,389
20240826,141800,1523890930,426,426,426,424,2690
20240826,141700,1522747387,426,424,426,424,129
20240826,141600,1522692546,425,425,426,424,1269
20240826,141500,1522153444,425,425,425,425,358
20240826,141400,1522001294,425,425,426,425,7155
20240826,141300,1518960410,427,426,427,426,512
20240826,141200,1518741788,427,427,427,427,11
20240826,141100,1518737091,425,427,427,425,1007
20240826,141000,1518309102,427,427,427,425,930
20240826,140900,1517913830,426,428,428,426,17
20240826,140800,1517906571,429,422,429,420,71110
20240826,140700,1487611192,422,422,423,422,864
20240826,140600,1487246580,423,422,423,421,4618
20240826,140500,1485300244,423,422,424,422,17446
20240826,140400,1477926598,425,422,425,421,21259
20240826,140300,1468956853,425,425,425,422,7342
20240826,140200,1465855764,425,424,425,424,5694
20240826,140100,1463441491,424,425,426,424,8938
20240826,140000,1459640584,426,424,426,424,3785
20240826,135900,1458032915,425,426,426,424,11385
20240826,135800,1453198726,426,426,427,424,7592
20240826,135700,1449973754,426,427,427,424,31732
20240826,135600,1436472023,427,427,428,425,18731
20240826,135500,1428481358,428,427,428,427,1516
20240826,135400,1427834019,427,427,427,426,466
20240826,135300,1427635450,427,428,428,427,338
20240826,135200,1427491119,428,428,428,427,5745
20240826,135100,1425037759,428,428,428,428,1
20240826,135000,1425037331,428,428,428,428,758
20240826,134900,1424712907,429,429,429,428,2379
20240826,134800,1423693964,429,428,429,428,3054
20240826,134700,1422386847,428,428,428,427,109
20240826,134600,1422340301,428,428,428,428,1
20240826,134500,1422339873,428,428,428,428,0
20240826,134400,1422339873,428,427,428,426,2030
20240826,134300,1421475036,427,426,427,426,2011
20240826,134200,1420618342,426,427,428,426,6002
20240826,134100,1418059487,428,428,428,426,12935
20240826,134000,1412534173,429,429,429,429,2257
20240826,133900,1411565920,431,429,431,429,14755
20240826,133800,1405231023,429,428,429,426,50
20240826,133700,1405209648,428,428,429,428,1110
20240826,133600,1404734558,428,426,428,426,9818
20240826,133500,1400534347,427,426,427,426,1766
20240826,133400,1399781004,427,427,428,427,90
20240826,133300,1399742573,427,427,428,426,6709
20240826,133200,1396883023,427,426,427,426,2972
20240826,133100,1395616931,426,426,426,426,1339
20240826,133000,1395046517,426,427,427,425,56
20240826,132900,1395022662,425,428,428,425,3963
20240826,132800,1393335903,427,427,427,427,1938
20240826,132700,1392508377,427,426,427,426,19
20240826,132600,1392500282,426,427,427,425,5697
20240826,132500,1390077705,426,426,426,426,2520
20240826,132400,1389004185,427,427,427,427,3072
20240826,132300,1387692441,428,428,428,428,437
20240826,132200,1387505405,427,429,429,426,7899
20240826,132100,1384138516,428,430,430,426,8810
20240826,132000,1380363174,430,430,430,430,3515
20240826,131900,1378851724,430,427,430,427,9116
20240826,131800,1374936659,427,429,429,427,8901
20240826,131700,1371131713,429,427,429,427,3384
20240826,131600,1369684243,427,426,428,426,5276
20240826,131500,1367431777,426,426,427,425,9005
20240826,131400,1363589778,425,426,426,425,1837
20240826,131300,1362809052,425,425,425,425,4000
20240826,131200,1361109052,425,424,425,423,3378
20240826,131100,1359674168,425,425,425,425,0
20240826,131000,1359674168,425,424,425,422,10863
20240826,130900,1355077571,424,424,424,423,1271
20240826,130800,1354539131,425,424,425,424,108
20240826,130700,1354493338,424,426,426,424,3057
20240826,130600,1353196692,427,427,427,427,47
20240826,130500,1353176623,425,426,426,425,6430
20240826,130400,1350437493,426,426,426,425,12464
20240826,130300,1345138339,426,427,427,425,5078
20240826,130200,1342975085,427,427,427,426,16265
20240826,130100,1336044576,427,426,427,425,2829
20240826,130000,1334839488,426,425,427,425,16576
20240826,125900,1327776795,425,425,425,424,3733
20240826,125800,1326191720,424,425,425,421,11214
20240826,125700,1321445076,425,425,425,425,67
20240826,125600,1321416601,425,425,425,424,6535
20240826,125500,1318642526,425,425,425,424,5445
20240826,125400,1316329422,425,427,427,424,7388
20240826,125300,1313190071,426,423,426,423,24569
20240826,125200,1302763894,423,423,424,423,2340
20240826,125100,1301774073,423,424,425,423,4190
20240826,125000,1299999471,424,422,425,422,3407
20240826,124900,1298555581,423,424,424,423,26680
20240826,124800,1287247714,424,424,425,423,5236
20240826,124700,1285028451,424,423,424,423,644
20240826,124600,1284755455,423,423,424,421,33464
20240826,124500,1270602252,422,421,422,420,15332
20240826,124400,1264148217,421,420,422,419,13983
20240826,124300,1258271169,420,421,422,415,75601
20240826,124200,1226623723,421,423,423,421,48111
20240826,124100,1206311109,423,426,426,423,35847
20240826,124000,1191095640,426,427,427,425,13719
20240826,123900,1185255903,427,426,428,426,7111
20240826,123800,1182225064,426,427,427,425,39592
20240826,123700,1165380838,427,426,428,426,1874
20240826,123600,1164582361,426,428,428,426,4679
20240826,123500,1162584494,428,428,429,427,6407
20240826,123400,1159842387,429,428,429,427,3030
20240826,123300,1158545617,429,428,429,426,20114
20240826,123200,1149962150,427,430,430,427,28274
20240826,123100,1137861802,430,429,431,429,25745
20240826,123000,1126791231,430,429,430,427,27164
20240826,122900,1115166789,428,432,432,427,66675
20240826,122800,1086538872,432,433,434,430,77918
20240826,122700,1052901143,434,434,435,433,3685
20240826,122600,1051301965,434,433,434,433,1959
20240826,122500,1050452604,434,434,434,433,5439
20240826,122400,1048097128,434,434,434,433,1355
20240826,122300,1047510025,433,435,435,433,216
20240826,122200,1047416257,435,436,436,432,32934
20240826,122100,1033161903,433,436,436,433,8003
20240826,122000,1029692474,436,436,436,436,106
20240826,121900,1029646258,434,435,436,434,1128
20240826,121800,1029156592,436,435,436,435,2536
20240826,121700,1028050995,436,435,436,434,1264
20240826,121600,1027502196,436,436,436,435,1158
20240826,121500,1026998457,436,436,436,435,1506
20240826,121400,1026343341,436,434,436,434,28412
20240826,121300,1014002428,434,434,434,434,5994
20240826,121200,1011401032,434,434,434,433,86
20240826,121100,1011363788,434,434,434,433,2056
20240826,121000,1010472638,434,434,434,432,28911
20240826,120900,997957001,433,434,434,433,11458
20240826,120800,992989663,435,434,435,434,2087
20240826,120700,992083875,435,434,435,434,6139
20240826,120600,989419539,435,436,436,435,600
20240826,120500,989158439,436,435,436,434,13373
20240826,120400,983347308,435,436,436,435,711
20240826,120300,983037323,436,436,436,435,1890
20240826,120200,982215162,436,435,436,434,5155
20240826,120100,979973680,436,435,436,435,3606
20240826,120000,978405069,436,436,436,435,4
20240826,115900,978403326,436,436,436,435,4452
20240826,115800,976466552,436,436,436,435,128
20240826,115700,976410759,436,436,436,436,791
20240826,115600,976065883,436,434,436,434,5972
20240826,115500,973471023,436,435,436,434,6302
20240826,115400,970734493,436,435,436,435,9897
20240826,115300,966429195,435,437,437,435,10073
20240826,115200,962045629,437,437,437,437,21
20240826,115100,962036452,437,437,437,436,551
20240826,115000,961795707,436,437,437,436,6370
20240826,114900,959018353,438,438,438,438,16
20240826,114800,959011345,438,436,438,436,9206
20240826,114700,954997527,436,436,436,435,11290
20240826,114600,950082914,436,437,437,436,11896
20240826,114500,944894746,438,437,438,437,657
20240826,114400,944607630,438,438,438,437,4988
20240826,114300,942426873,437,438,438,437,15152
20240826,114200,935804449,438,437,438,437,3030
20240826,114100,934479317,438,440,440,438,21224
20240826,114000,925176942,440,439,440,439,11265
20240826,113900,920223186,438,436,438,436,2210
20240826,113800,919258545,436,436,437,436,1058
20240826,113700,918797256,436,435,436,435,4627
20240826,113600,916784411,435,438,438,435,33829
20240826,113500,902027178,438,439,439,438,4104
20240826,113400,900229624,439,439,439,439,5731
20240826,113300,897713715,439,441,441,439,1655
20240826,113200,896986752,441,441,441,441,70
20240826,113100,896955882,441,440,442,439,8658
20240826,113000,893139864,441,441,441,441,59
20240826,112900,893113845,442,442,442,442,30
20240826,112800,893100585,442,441,442,441,3
20240826,112700,893099260,442,442,442,442,0
20240826,112600,893099260,442,439,442,439,4756
20240826,112500,891010773,442,441,442,439,6803
20240826,112400,888018647,441,441,441,441,0
20240826,112300,888018647,441,441,441,440,121
20240826,112200,887965294,442,440,442,440,10329
20240826,112100,883414201,441,439,441,439,6798
20240826,112000,880423185,440,438,440,438,39
20240826,111900,880406067,440,439,440,437,10500
20240826,111800,875806806,440,439,440,439,400
20240826,111700,875631106,440,440,440,439,1308
20240826,111600,875055886,440,439,440,439,3440
20240826,111500,873545725,440,440,440,440,6
20240826,111400,873543085,440,439,440,439,12
20240826,111300,873537810,441,440,441,439,8005
20240826,111200,870020199,441,440,441,440,4457
20240826,111100,868059114,442,441,442,440,18957
20240826,111000,859717830,441,441,442,441,6415
20240826,110900,856888813,442,441,442,441,301
20240826,110800,856756071,442,441,442,441,3280
20240826,110700,855309575,442,441,442,441,10201
20240826,110600,850810733,441,442,442,441,972
20240826,110500,850381909,442,442,442,442,4
20240826,110400,850380141,442,442,442,442,824
20240826,110300,850015933,443,443,443,442,1578
20240826,110200,849318445,443,443,444,443,2627
20240826,110100,848154682,443,443,444,443,3413
20240826,110000,846642722,443,442,443,442,5078
20240826,105900,844398045,441,442,442,440,8869
20240826,105800,840494862,440,442,442,440,6884
20240826,105700,837465880,442,440,442,440,101
20240826,105600,837421438,442,441,442,440,122
20240826,105500,837367637,442,440,442,440,4142
20240826,105400,835545143,442,442,442,441,13
20240826,105300,835539400,442,442,442,440,191
20240826,105200,835455356,440,442,443,440,13136
20240826,105100,829648879,442,444,444,441,1042
20240826,105000,829187643,444,439,444,438,28478
20240826,104900,816628763,439,439,440,439,8500
20240826,104800,812897260,439,438,439,438,18766
20240826,104700,804677453,438,437,438,436,11400
20240826,104600,799694555,437,436,438,436,16055
20240826,104500,792694541,438,437,438,436,12237
20240826,104400,787350476,438,438,438,437,17182
20240826,104300,779836557,438,437,438,436,19367
20240826,104200,771387175,437,438,438,437,9465
20240826,104100,767248877,438,439,439,435,16204
20240826,104000,760148528,439,435,439,435,55916
20240826,103900,735776477,436,442,442,435,148734
20240826,103800,670459660,442,441,442,441,1784
20240826,103700,669672681,442,444,444,442,12169
20240826,103600,664293772,444,444,444,442,15890
20240826,103500,657269886,444,444,444,444,123
20240826,103400,657215274,443,444,445,442,6605
20240826,103300,654289684,445,445,445,444,3131
20240826,103200,652899015,445,444,445,444,2499
20240826,103100,651787457,445,444,445,444,2819
20240826,103000,650535818,444,444,444,444,1000
20240826,102900,650091818,444,444,444,444,2510
20240826,102800,648977378,445,444,445,444,3272
20240826,102700,647524607,444,443,444,443,4877
20240826,102600,645364095,443,442,443,442,15510
20240826,102500,638494128,442,442,443,442,4327
20240826,102400,636581586,443,441,443,441,16389
20240826,102300,629349778,442,442,444,441,60348
20240826,102200,602702821,441,444,444,441,75949
20240826,102100,569121941,443,443,445,443,7017
20240826,102000,566012959,444,446,446,444,20860
20240826,101900,556740088,446,447,447,445,11853
20240826,101800,551462424,447,447,447,446,1752
20240826,101700,550681006,446,447,449,446,16938
20240826,101600,543121421,449,449,449,449,1111
20240826,101500,542622582,449,447,449,447,324
20240826,101400,542477750,447,449,449,447,2902
20240826,101300,541180552,448,447,449,447,220
20240826,101200,541081989,449,449,449,449,10
20240826,101100,541077499,449,448,449,448,3299
20240826,101000,539597544,448,447,448,447,2834
20240826,100900,538329626,447,446,447,446,7485
20240826,100800,534984637,447,445,447,445,1003
20240826,100700,534536698,447,446,447,446,8210
20240826,100600,530875027,447,446,447,446,2277
20240826,100500,529857226,447,447,447,447,175
20240826,100400,529779001,446,445,447,445,10447
20240826,100300,525127513,445,447,447,445,7372
20240826,100200,521846277,447,447,447,445,5224
20240826,100100,519519953,447,447,447,446,3209
20240826,100000,518088042,446,446,448,446,1253
20240826,095900,517529200,449,449,449,446,2834
20240826,095800,516262626,449,448,449,448,1935
20240826,095700,515394205,447,448,449,447,3022
20240826,095600,514042337,449,448,449,446,2187
20240826,095500,513061602,448,447,448,446,1149
20240826,095400,512548623,447,445,448,445,37742
20240826,095300,495752573,445,447,447,443,58215
20240826,095200,469834254,447,449,449,446,19376
20240826,095100,461155492,448,448,449,446,49600
20240826,095000,439008755,448,449,449,448,966
20240826,094900,438575888,449,448,449,448,12876
20240826,094800,432807439,448,447,448,447,18909
20240826,094700,424339444,448,448,448,448,5821
20240826,094600,421731636,448,448,448,448,4802
20240826,094500,419580340,448,449,450,448,10654
20240826,094400,414799354,449,450,451,449,12030
20240826,094300,409387000,451,451,451,450,1785
20240826,094200,408583747,451,451,451,451,1459
20240826,094100,407925738,451,451,451,451,1651
20240826,094000,407181137,451,451,451,451,7581
20240826,093900,403762106,451,449,451,449,5074
20240826,093800,401483877,449,449,449,449,197
20240826,093700,401395424,448,449,450,448,4355
20240826,093600,399439457,449,449,451,449,18623
20240826,093500,391077228,449,450,450,449,4030
20240826,093400,389266678,451,452,453,451,13640
20240826,093300,383111397,453,452,453,452,7235
20240826,093200,379841169,450,450,452,449,17099
20240826,093100,372150848,452,452,452,450,10859
20240826,093000,367263030,453,451,453,449,17043
20240826,092900,359589337,454,455,455,452,7101
20240826,092800,356371700,455,454,455,454,9924
20240826,092700,351858371,454,453,454,453,1103
20240826,092600,351358711,454,454,454,451,1201
20240826,092500,350813757,454,454,454,451,4425
20240826,092400,348812637,454,454,454,451,2378
20240826,092300,347734535,454,454,454,451,477
20240826,092200,347518462,451,453,454,451,25002
20240826,092100,336216487,454,452,454,451,4769
20240826,092000,334056936,452,451,453,450,14816
20240826,091900,327373159,450,453,453,449,29936
20240826,091800,313881430,453,451,454,451,1492
20240826,091700,313206966,455,456,456,449,23044
20240826,091600,302821154,456,455,457,453,5109
20240826,091500,300499777,453,456,456,452,15974
20240826,091400,293252478,456,460,460,453,15175
20240826,091300,286339834,460,463,464,458,51813
20240826,091200,262462845,463,455,464,455,41688
20240826,091100,243327358,456,455,456,453,22246
20240826,091000,233228108,455,451,455,451,19913
20240826,090900,224200686,451,449,451,447,34888
20240826,090800,208564982,449,450,451,449,5010
20240826,090700,206315183,451,450,451,449,33671
20240826,090600,191160199,451,450,451,448,13024
20240826,090500,185305268,450,443,451,443,111613
20240826,090400,135575373,443,450,450,443,69643
20240826,090300,104544681,450,451,452,446,18871
20240826,090200,96065346,452,450,452,450,45635
20240826,090100,75509226,452,452,453,449,24333
20240826,090000,64522382,449,445,450,441,142629