KissMeData/039560/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,192100,2536150040,3325,3325,3325,3325,17883
20240826,192000,2536150040,3325,3325,3325,3325,0
20240826,191900,2536150040,3325,3325,3325,3325,0
20240826,191800,2536150040,3325,3325,3325,3325,0
20240826,191700,2536150040,3325,3325,3325,3325,0
20240826,191600,2536150040,3325,3325,3325,3325,0
20240826,191500,2536150040,3325,3325,3325,3325,0
20240826,191400,2536150040,3325,3325,3325,3325,0
20240826,191300,2536150040,3325,3325,3325,3325,0
20240826,191200,2536150040,3325,3325,3325,3325,0
20240826,191100,2536150040,3325,3325,3325,3325,0
20240826,191000,2536150040,3325,3325,3325,3325,0
20240826,190900,2536150040,3325,3325,3325,3325,0
20240826,190800,2536150040,3325,3325,3325,3325,0
20240826,190700,2536150040,3325,3325,3325,3325,0
20240826,190600,2536150040,3325,3325,3325,3325,0
20240826,190500,2536150040,3325,3325,3325,3325,0
20240826,190400,2536150040,3325,3325,3325,3325,0
20240826,190300,2536150040,3325,3325,3325,3325,0
20240826,190200,2536150040,3325,3325,3325,3325,0
20240826,190100,2536150040,3325,3325,3325,3325,0
20240826,190000,2536150040,3325,3325,3325,3325,0
20240826,185900,2536150040,3325,3325,3325,3325,0
20240826,185800,2536150040,3325,3325,3325,3325,0
20240826,185700,2536150040,3325,3325,3325,3325,0
20240826,185600,2536150040,3325,3325,3325,3325,0
20240826,185500,2536150040,3325,3325,3325,3325,0
20240826,185400,2536150040,3325,3325,3325,3325,0
20240826,185300,2536150040,3325,3325,3325,3325,0
20240826,185200,2536150040,3325,3325,3325,3325,0
20240826,185100,2536150040,3325,3325,3325,3325,17883
20240826,185000,2536150040,3325,3325,3325,3325,0
20240826,184900,2536150040,3325,3325,3325,3325,0
20240826,184800,2536150040,3325,3325,3325,3325,0
20240826,184700,2536150040,3325,3325,3325,3325,0
20240826,184600,2536150040,3325,3325,3325,3325,0
20240826,184500,2536150040,3325,3325,3325,3325,0
20240826,184400,2536150040,3325,3325,3325,3325,0
20240826,184300,2536150040,3325,3325,3325,3325,0
20240826,184200,2536150040,3325,3325,3325,3325,0
20240826,184100,2536150040,3325,3325,3325,3325,0
20240826,184000,2536150040,3325,3325,3325,3325,0
20240826,183900,2536150040,3325,3325,3325,3325,0
20240826,183800,2536150040,3325,3325,3325,3325,0
20240826,183700,2536150040,3325,3325,3325,3325,0
20240826,183600,2536150040,3325,3325,3325,3325,0
20240826,183500,2536150040,3325,3325,3325,3325,0
20240826,183400,2536150040,3325,3325,3325,3325,0
20240826,183300,2536150040,3325,3325,3325,3325,0
20240826,183200,2536150040,3325,3325,3325,3325,0
20240826,183100,2536150040,3325,3325,3325,3325,0
20240826,183000,2536150040,3325,3325,3325,3325,0
20240826,182900,2536150040,3325,3325,3325,3325,0
20240826,182800,2536150040,3325,3325,3325,3325,0
20240826,182700,2536150040,3325,3325,3325,3325,0
20240826,182600,2536150040,3325,3325,3325,3325,0
20240826,182500,2536150040,3325,3325,3325,3325,0
20240826,182400,2536150040,3325,3325,3325,3325,0
20240826,182300,2536150040,3325,3325,3325,3325,0
20240826,182200,2536150040,3325,3325,3325,3325,0
20240826,182100,2536150040,3325,3325,3325,3325,17883
20240826,182000,2536150040,3325,3325,3325,3325,0
20240826,181900,2536150040,3325,3325,3325,3325,0
20240826,181800,2536150040,3325,3325,3325,3325,0
20240826,181700,2536150040,3325,3325,3325,3325,0
20240826,181600,2536150040,3325,3325,3325,3325,0
20240826,181500,2536150040,3325,3325,3325,3325,0
20240826,181400,2536150040,3325,3325,3325,3325,0
20240826,181300,2536150040,3325,3325,3325,3325,0
20240826,181200,2536150040,3325,3325,3325,3325,0
20240826,181100,2536150040,3325,3325,3325,3325,0
20240826,181000,2536150040,3325,3325,3325,3325,0
20240826,180900,2536150040,3325,3325,3325,3325,0
20240826,180800,2536150040,3325,3325,3325,3325,0
20240826,180700,2536150040,3325,3325,3325,3325,0
20240826,180600,2536150040,3325,3325,3325,3325,0
20240826,180500,2536150040,3325,3325,3325,3325,0
20240826,180400,2536150040,3325,3325,3325,3325,0
20240826,180300,2536150040,3325,3325,3325,3325,0
20240826,180200,2536150040,3325,3325,3325,3325,0
20240826,180100,2536150040,3325,3325,3325,3325,0
20240826,180000,2536150040,3325,3325,3325,3325,0
20240826,175900,2536150040,3325,3325,3325,3325,0
20240826,175800,2536150040,3325,3325,3325,3325,0
20240826,175700,2536150040,3325,3325,3325,3325,0
20240826,175600,2536150040,3325,3325,3325,3325,0
20240826,175500,2536150040,3325,3325,3325,3325,0
20240826,175400,2536150040,3325,3325,3325,3325,0
20240826,175300,2536150040,3325,3325,3325,3325,0
20240826,175200,2536150040,3325,3325,3325,3325,0
20240826,175100,2536150040,3325,3325,3325,3325,17883
20240826,175000,2536150040,3325,3325,3325,3325,0
20240826,174900,2536150040,3325,3325,3325,3325,0
20240826,174800,2536150040,3325,3325,3325,3325,0
20240826,174700,2536150040,3325,3325,3325,3325,0
20240826,174600,2536150040,3325,3325,3325,3325,0
20240826,174500,2536150040,3325,3325,3325,3325,0
20240826,174400,2536150040,3325,3325,3325,3325,0
20240826,174300,2536150040,3325,3325,3325,3325,0
20240826,174200,2536150040,3325,3325,3325,3325,0
20240826,174100,2536150040,3325,3325,3325,3325,0
20240826,174000,2536150040,3325,3325,3325,3325,0
20240826,173900,2536150040,3325,3325,3325,3325,0
20240826,173800,2536150040,3325,3325,3325,3325,0
20240826,173700,2536150040,3325,3325,3325,3325,0
20240826,173600,2536150040,3325,3325,3325,3325,0
20240826,173500,2536150040,3325,3325,3325,3325,0
20240826,173400,2536150040,3325,3325,3325,3325,0
20240826,173300,2536150040,3325,3325,3325,3325,0
20240826,173200,2536150040,3325,3325,3325,3325,0
20240826,173100,2536150040,3325,3325,3325,3325,0
20240826,173000,2536150040,3325,3325,3325,3325,0
20240826,172900,2536150040,3325,3325,3325,3325,0
20240826,172800,2536150040,3325,3325,3325,3325,0
20240826,172700,2536150040,3325,3325,3325,3325,0
20240826,172600,2536150040,3325,3325,3325,3325,0
20240826,172500,2536150040,3325,3325,3325,3325,0
20240826,172400,2536150040,3325,3325,3325,3325,0
20240826,172300,2536150040,3325,3325,3325,3325,0
20240826,172200,2536150040,3325,3325,3325,3325,0
20240826,172100,2536150040,3325,3325,3325,3325,17883
20240826,172000,2536150040,3325,3325,3325,3325,0
20240826,171900,2536150040,3325,3325,3325,3325,0
20240826,171800,2536150040,3325,3325,3325,3325,0
20240826,171700,2536150040,3325,3325,3325,3325,0
20240826,171600,2536150040,3325,3325,3325,3325,0
20240826,171500,2536150040,3325,3325,3325,3325,0
20240826,171400,2536150040,3325,3325,3325,3325,0
20240826,171300,2536150040,3325,3325,3325,3325,0
20240826,171200,2536150040,3325,3325,3325,3325,0
20240826,171100,2536150040,3325,3325,3325,3325,0
20240826,171000,2536150040,3325,3325,3325,3325,0
20240826,170900,2536150040,3325,3325,3325,3325,0
20240826,170800,2536150040,3325,3325,3325,3325,0
20240826,170700,2536150040,3325,3325,3325,3325,0
20240826,170600,2536150040,3325,3325,3325,3325,0
20240826,170500,2536150040,3325,3325,3325,3325,0
20240826,170400,2536150040,3325,3325,3325,3325,0
20240826,170300,2536150040,3325,3325,3325,3325,0
20240826,170200,2536150040,3325,3325,3325,3325,0
20240826,170100,2536150040,3325,3325,3325,3325,0
20240826,170000,2536150040,3325,3325,3325,3325,0
20240826,165900,2536150040,3325,3325,3325,3325,0
20240826,165800,2536150040,3325,3325,3325,3325,0
20240826,165700,2536150040,3325,3325,3325,3325,0
20240826,165600,2536150040,3325,3325,3325,3325,0
20240826,165500,2536150040,3325,3325,3325,3325,0
20240826,165400,2536150040,3325,3325,3325,3325,0
20240826,165300,2536150040,3325,3325,3325,3325,0
20240826,165200,2536150040,3325,3325,3325,3325,0
20240826,165100,2536150040,3325,3325,3325,3325,17883
20240826,165000,2536150040,3325,3325,3325,3325,0
20240826,164900,2536150040,3325,3325,3325,3325,0
20240826,164800,2536150040,3325,3325,3325,3325,0
20240826,164700,2536150040,3325,3325,3325,3325,0
20240826,164600,2536150040,3325,3325,3325,3325,0
20240826,164500,2536150040,3325,3325,3325,3325,0
20240826,164400,2536150040,3325,3325,3325,3325,0
20240826,164300,2536150040,3325,3325,3325,3325,0
20240826,164200,2536150040,3325,3325,3325,3325,0
20240826,164100,2536150040,3325,3325,3325,3325,0
20240826,164000,2536150040,3325,3325,3325,3325,0
20240826,163900,2536150040,3325,3325,3325,3325,0
20240826,163800,2536150040,3325,3325,3325,3325,0
20240826,163700,2536150040,3325,3325,3325,3325,0
20240826,163600,2536150040,3325,3325,3325,3325,0
20240826,163500,2536150040,3325,3325,3325,3325,0
20240826,163400,2536150040,3325,3325,3325,3325,0
20240826,163300,2536150040,3325,3325,3325,3325,0
20240826,163200,2536150040,3325,3325,3325,3325,0
20240826,163100,2536150040,3325,3325,3325,3325,0
20240826,163000,2536150040,3325,3325,3325,3325,0
20240826,162900,2536150040,3325,3325,3325,3325,0
20240826,162800,2536150040,3325,3325,3325,3325,0
20240826,162700,2536150040,3325,3325,3325,3325,0
20240826,162600,2536150040,3325,3325,3325,3325,0
20240826,162500,2536150040,3325,3325,3325,3325,0
20240826,162400,2536150040,3325,3325,3325,3325,0
20240826,162300,2536150040,3325,3325,3325,3325,0
20240826,162200,2536150040,3325,3325,3325,3325,0
20240826,162100,2536150040,3325,3325,3325,3325,17883
20240826,162000,2536150040,3325,3325,3325,3325,0
20240826,161900,2536150040,3325,3325,3325,3325,0
20240826,161800,2536150040,3325,3325,3325,3325,0
20240826,161700,2536150040,3325,3325,3325,3325,0
20240826,161600,2536150040,3325,3325,3325,3325,0
20240826,161500,2536150040,3325,3325,3325,3325,0
20240826,161400,2536150040,3325,3325,3325,3325,0
20240826,161300,2536150040,3325,3325,3325,3325,0
20240826,161200,2536150040,3325,3325,3325,3325,0
20240826,161100,2536150040,3325,3325,3325,3325,0
20240826,161000,2536150040,3325,3325,3325,3325,0
20240826,160900,2536150040,3325,3325,3325,3325,0
20240826,160800,2536150040,3325,3325,3325,3325,0
20240826,160700,2536150040,3325,3325,3325,3325,0
20240826,160600,2536150040,3325,3325,3325,3325,0
20240826,160500,2536150040,3325,3325,3325,3325,0
20240826,160400,2536150040,3325,3325,3325,3325,0
20240826,160300,2536150040,3325,3325,3325,3325,0
20240826,160200,2536150040,3325,3325,3325,3325,0
20240826,160100,2536150040,3325,3325,3325,3325,0
20240826,160000,2536150040,3325,3325,3325,3325,0
20240826,155900,2536150040,3325,3325,3325,3325,0
20240826,155800,2536150040,3325,3325,3325,3325,0
20240826,155700,2536150040,3325,3325,3325,3325,0
20240826,155600,2536150040,3325,3325,3325,3325,0
20240826,155500,2536150040,3325,3325,3325,3325,0
20240826,155400,2536150040,3325,3325,3325,3325,0
20240826,155300,2536150040,3325,3325,3325,3325,0
20240826,155200,2536150040,3325,3325,3325,3325,0
20240826,155100,2536150040,3325,3325,3325,3325,17883
20240826,155000,2536150040,3325,3325,3325,3325,0
20240826,154900,2536150040,3325,3325,3325,3325,0
20240826,154800,2536150040,3325,3325,3325,3325,0
20240826,154700,2536150040,3325,3325,3325,3325,0
20240826,154600,2536150040,3325,3325,3325,3325,0
20240826,154500,2536150040,3325,3325,3325,3325,0
20240826,154400,2536150040,3325,3325,3325,3325,0
20240826,154300,2536150040,3325,3325,3325,3325,0
20240826,154200,2536150040,3325,3325,3325,3325,0
20240826,154100,2536150040,3325,3325,3325,3325,0
20240826,154000,2536150040,3325,3325,3325,3325,0
20240826,153900,2536150040,3325,3325,3325,3325,0
20240826,153800,2536150040,3325,3325,3325,3325,0
20240826,153700,2536150040,3325,3325,3325,3325,0
20240826,153600,2536150040,3325,3325,3325,3325,0
20240826,153500,2536150040,3325,3325,3325,3325,0
20240826,153400,2536150040,3325,3325,3325,3325,0
20240826,153300,2536150040,3325,3325,3325,3325,0
20240826,153200,2536150040,3325,3325,3325,3325,0
20240826,153100,2536150040,3325,3325,3325,3325,0
20240826,153000,2536150040,3325,3325,3325,3325,17883
20240826,152900,2476689065,3335,3335,3335,3335,0
20240826,152800,2476689065,3335,3335,3335,3335,0
20240826,152700,2476689065,3335,3335,3335,3335,0
20240826,152600,2476689065,3335,3335,3335,3335,0
20240826,152500,2476689065,3335,3335,3335,3335,0
20240826,152400,2476689065,3335,3335,3335,3335,0
20240826,152300,2476689065,3335,3335,3335,3335,0
20240826,152200,2476689065,3335,3335,3335,3335,0
20240826,152100,2476689065,3335,3335,3335,3335,0
20240826,152000,2476689065,3335,3335,3335,3335,0
20240826,151900,2476689065,3335,3325,3340,3325,1918
20240826,151800,2470304420,3325,3325,3330,3325,2170
20240826,151700,2463081965,3325,3325,3330,3325,1313
20240826,151600,2458715680,3325,3325,3330,3325,4060
20240826,151500,2445216110,3330,3330,3330,3330,14
20240826,151400,2445169490,3330,3325,3330,3325,164
20240826,151300,2444623760,3325,3325,3325,3325,1050
20240826,151200,2441132510,3325,3330,3335,3325,3417
20240826,151100,2429767685,3335,3325,3335,3325,2816
20240826,151000,2420393325,3325,3325,3325,3320,3933
20240826,150900,2407334700,3325,3325,3325,3325,654
20240826,150800,2405160150,3325,3325,3325,3325,300
20240826,150700,2404162650,3325,3320,3325,3320,1529
20240826,150600,2399086350,3325,3330,3330,3325,264
20240826,150500,2398207235,3330,3325,3330,3325,675
20240826,150400,2395960675,3330,3330,3330,3330,20
20240826,150300,2395894075,3330,3330,3330,3315,4117
20240826,150200,2382190500,3330,3320,3330,3315,10391
20240826,150100,2347627880,3315,3330,3330,3315,2530
20240826,150000,2339222975,3330,3330,3335,3330,252
20240826,145900,2338382810,3335,3330,3335,3330,285
20240826,145800,2337433645,3330,3330,3330,3330,51
20240826,145700,2337263815,3330,3325,3330,3325,34
20240826,145600,2337150605,3330,3330,3330,3325,304
20240826,145500,2336138290,3325,3325,3325,3325,392
20240826,145400,2334834890,3325,3325,3325,3325,200
20240826,145300,2334169890,3320,3325,3325,3320,17
20240826,145200,2334113370,3325,3325,3325,3325,1
20240826,145100,2334110045,3320,3320,3325,3320,1388
20240826,145000,2329496985,3325,3325,3325,3325,0
20240826,144900,2329496985,3325,3325,3325,3325,26
20240826,144800,2329410535,3325,3325,3325,3325,10
20240826,144700,2329377285,3325,3325,3325,3325,537
20240826,144600,2327591760,3325,3325,3325,3325,1
20240826,144500,2327588435,3325,3320,3325,3320,1430
20240826,144400,2322840820,3325,3330,3330,3325,276
20240826,144300,2321923100,3330,3330,3330,3325,157
20240826,144200,2321400295,3330,3325,3330,3325,341
20240826,144100,2320266015,3325,3325,3325,3325,143
20240826,144000,2319790540,3320,3320,3320,3320,1249
20240826,143900,2315643860,3320,3315,3320,3315,17
20240826,143800,2315587495,3315,3320,3320,3315,1177
20240826,143700,2311685735,3320,3320,3320,3320,3
20240826,143600,2311675775,3320,3320,3320,3320,5
20240826,143500,2311659175,3315,3320,3320,3315,7
20240826,143400,2311635960,3315,3320,3330,3315,2548
20240826,143300,2303165400,3320,3310,3320,3310,131
20240826,143200,2302731780,3310,3320,3320,3310,138
20240826,143100,2302274970,3315,3315,3315,3315,803
20240826,143000,2299613025,3315,3315,3315,3315,202
20240826,142900,2298943395,3310,3315,3315,3310,5174
20240826,142800,2281816660,3310,3315,3315,3310,102
20240826,142700,2281478540,3310,3315,3315,3310,446
20240826,142600,2280002260,3315,3315,3315,3315,2
20240826,142500,2279995630,3310,3320,3320,3310,51
20240826,142400,2279826320,3320,3315,3320,3315,62
20240826,142300,2279620605,3305,3305,3305,3305,349
20240826,142200,2278467160,3305,3305,3305,3305,13
20240826,142100,2278424195,3300,3305,3305,3300,98
20240826,142000,2278100720,3300,3305,3305,3300,153
20240826,141900,2277595065,3305,3305,3305,3305,20
20240826,141800,2277528965,3305,3305,3305,3305,80
20240826,141700,2277264565,3305,3305,3305,3305,2
20240826,141600,2277257955,3300,3300,3300,3300,2
20240826,141500,2277251355,3300,3300,3305,3300,8
20240826,141400,2277224930,3300,3300,3300,3300,3540
20240826,141300,2265542930,3300,3310,3310,3300,6242
20240826,141200,2244934970,3310,3310,3310,3305,1214
20240826,141100,2240916730,3310,3310,3310,3310,0
20240826,141000,2240916730,3310,3315,3315,3310,3279
20240826,140900,2230057530,3320,3320,3320,3320,5
20240826,140800,2230040930,3320,3320,3320,3320,7
20240826,140700,2230017690,3320,3320,3320,3320,83
20240826,140600,2229742130,3320,3320,3320,3320,0
20240826,140500,2229742130,3320,3320,3320,3320,0
20240826,140400,2229742130,3320,3315,3320,3315,532
20240826,140300,2227976050,3320,3320,3320,3320,7
20240826,140200,2227952810,3320,3320,3320,3320,20
20240826,140100,2227886410,3320,3320,3320,3320,10
20240826,140000,2227853210,3320,3320,3320,3320,52
20240826,135900,2227680570,3320,3320,3320,3320,6
20240826,135800,2227660650,3315,3315,3320,3315,35
20240826,135700,2227544620,3320,3320,3320,3320,3
20240826,135600,2227534660,3320,3320,3320,3320,91
20240826,135500,2227232540,3320,3315,3320,3315,457
20240826,135400,2225716845,3315,3315,3315,3315,199
20240826,135300,2225057160,3320,3320,3320,3320,88
20240826,135200,2224765000,3320,3320,3320,3320,1293
20240826,135100,2220472240,3320,3320,3320,3315,1507
20240826,135000,2215471500,3325,3325,3325,3325,5
20240826,134900,2215454875,3325,3320,3325,3320,632
20240826,134800,2213356560,3320,3320,3320,3320,51
20240826,134700,2213187240,3320,3325,3325,3320,52
20240826,134600,2213014540,3325,3330,3335,3320,1110
20240826,134500,2209323570,3330,3335,3335,3330,5191
20240826,134400,2192012540,3330,3335,3335,3330,3
20240826,134300,2192002545,3330,3335,3335,3330,10
20240826,134200,2191969235,3335,3335,3335,3335,29
20240826,134100,2191872520,3335,3330,3335,3330,57
20240826,134000,2191682705,3330,3330,3330,3330,0
20240826,133900,2191682705,3330,3330,3330,3330,775
20240826,133800,2189101955,3330,3330,3330,3330,31
20240826,133700,2188998725,3330,3330,3330,3330,102
20240826,133600,2188659065,3330,3330,3330,3330,10
20240826,133500,2188625765,3330,3330,3330,3330,750
20240826,133400,2186128265,3330,3330,3330,3330,228
20240826,133300,2185369025,3335,3330,3335,3330,500
20240826,133200,2183704020,3330,3330,3330,3330,646
20240826,133100,2181552840,3335,3330,3335,3330,183
20240826,133000,2180943445,3330,3335,3335,3330,181
20240826,132900,2180340665,3335,3335,3335,3335,0
20240826,132800,2180340665,3335,3335,3335,3335,2
20240826,132700,2180333995,3325,3335,3335,3325,137
20240826,132600,2179877120,3335,3325,3335,3325,145
20240826,132500,2179394325,3325,3325,3325,3325,6
20240826,132400,2179374375,3330,3330,3330,3330,0
20240826,132300,2179374375,3330,3325,3330,3325,7
20240826,132200,2179351080,3325,3330,3330,3320,524
20240826,132100,2177608820,3325,3325,3325,3325,19
20240826,132000,2177545645,3330,3330,3330,3330,0
20240826,131900,2177545645,3330,3320,3330,3320,472
20240826,131800,2175977925,3325,3325,3325,3325,0
20240826,131700,2175977925,3325,3330,3330,3325,521
20240826,131600,2174245100,3325,3325,3330,3320,142
20240826,131500,2173772570,3325,3325,3325,3325,154
20240826,131400,2173260520,3325,3325,3325,3325,171
20240826,131300,2172691945,3325,3325,3325,3325,0
20240826,131200,2172691945,3325,3325,3325,3325,21
20240826,131100,2172622120,3325,3325,3325,3325,12
20240826,131000,2172582220,3325,3325,3325,3325,4
20240826,130900,2172568920,3320,3320,3320,3320,0
20240826,130800,2172568920,3320,3320,3320,3320,157
20240826,130700,2172047680,3320,3320,3320,3320,638
20240826,130600,2169929520,3325,3325,3325,3325,2
20240826,130500,2169922870,3320,3325,3325,3320,3
20240826,130400,2169912905,3320,3315,3325,3315,788
20240826,130300,2167300535,3320,3320,3320,3320,84
20240826,130200,2167021655,3320,3320,3320,3320,63
20240826,130100,2166812495,3320,3315,3320,3310,94
20240826,130000,2166500870,3315,3310,3315,3310,12
20240826,125900,2166461105,3305,3310,3310,3305,354
20240826,125800,2165289515,3310,3315,3315,3310,184
20240826,125700,2164680365,3310,3310,3310,3305,605
20240826,125600,2162677825,3310,3310,3310,3305,14
20240826,125500,2162631520,3305,3310,3310,3305,18
20240826,125400,2162572025,3310,3310,3310,3305,193
20240826,125300,2161933215,3315,3310,3315,3310,219
20240826,125200,2161207240,3315,3315,3315,3315,53
20240826,125100,2161031545,3310,3310,3310,3310,3
20240826,125000,2161021615,3310,3315,3315,3310,72
20240826,124900,2160783270,3315,3310,3315,3310,73
20240826,124800,2160541635,3315,3310,3320,3310,14
20240826,124700,2160495210,3320,3315,3320,3310,2766
20240826,124600,2151338720,3315,3320,3320,3315,13
20240826,124500,2151295575,3305,3305,3305,3305,2
20240826,124400,2151288965,3310,3305,3315,3305,666
20240826,124300,2149084510,3345,3300,3345,3300,3079
20240826,124200,2138857065,3300,3305,3310,3300,501
20240826,124100,2137198945,3310,3295,3310,3290,303
20240826,124000,2136201890,3295,3305,3305,3295,2198
20240826,123900,2128949000,3305,3300,3305,3300,408
20240826,123800,2127602515,3300,3305,3305,3300,103
20240826,123700,2127262115,3305,3300,3305,3300,21
20240826,123600,2127192810,3300,3300,3300,3300,4
20240826,123500,2127179610,3300,3290,3300,3285,1626
20240826,123400,2121825275,3290,3290,3295,3290,347
20240826,123300,2120681930,3295,3285,3295,3280,4193
20240826,123200,2106920790,3285,3295,3295,3285,1141
20240826,123100,2103169005,3285,3295,3295,3285,3261
20240826,123000,2092446005,3295,3295,3300,3295,5062
20240826,122900,2075766410,3295,3295,3295,3290,2295
20240826,122800,2068211885,3295,3310,3310,3290,16438
20240826,122700,2013953425,3310,3310,3310,3310,648
20240826,122600,2011808545,3315,3315,3315,3315,1
20240826,122500,2011805230,3315,3315,3315,3315,333
20240826,122400,2010701335,3315,3315,3320,3310,2733
20240826,122300,2001654960,3315,3320,3320,3315,799
20240826,122200,1999006250,3315,3315,3315,3315,611
20240826,122100,1996980785,3320,3320,3320,3320,10
20240826,122000,1996947585,3315,3320,3320,3315,66
20240826,121900,1996728620,3320,3325,3325,3320,438
20240826,121800,1995274260,3325,3325,3325,3325,2
20240826,121700,1995267610,3320,3320,3320,3320,608
20240826,121600,1993249050,3325,3325,3325,3325,0
20240826,121500,1993249050,3325,3325,3325,3325,0
20240826,121400,1993249050,3325,3325,3325,3325,35
20240826,121300,1993132675,3325,3325,3325,3325,230
20240826,121200,1992367925,3325,3325,3325,3325,1
20240826,121100,1992364600,3320,3310,3325,3310,235
20240826,121000,1991585670,3315,3315,3315,3310,4989
20240826,120900,1975069120,3315,3315,3315,3315,4656
20240826,120800,1959634480,3320,3320,3320,3320,10
20240826,120700,1959601280,3315,3320,3320,3315,5
20240826,120600,1959584685,3320,3320,3320,3320,2
20240826,120500,1959578045,3320,3320,3320,3320,6
20240826,120400,1959558125,3320,3320,3320,3320,22
20240826,120300,1959485085,3320,3320,3320,3320,606
20240826,120200,1957473165,3330,3320,3330,3320,113
20240826,120100,1957097995,3320,3320,3320,3320,243
20240826,120000,1956291235,3320,3320,3320,3320,211
20240826,115900,1955590715,3320,3320,3320,3320,55
20240826,115800,1955408115,3320,3320,3320,3320,160
20240826,115700,1954876915,3320,3315,3325,3315,239
20240826,115600,1954083590,3315,3320,3320,3315,366
20240826,115500,1952870285,3320,3310,3330,3310,112
20240826,115400,1952498745,3310,3320,3320,3310,11019
20240826,115300,1915970020,3325,3320,3325,3320,96
20240826,115200,1915650985,3320,3320,3320,3315,989
20240826,115100,1912367550,3320,3320,3320,3320,0
20240826,115000,1912367550,3320,3320,3320,3320,3393
20240826,114900,1901102790,3320,3320,3320,3320,400
20240826,114800,1899774790,3320,3325,3325,3320,2497
20240826,114700,1891484435,3330,3325,3330,3325,199
20240826,114600,1890822275,3325,3325,3330,3325,307
20240826,114500,1889801390,3320,3320,3320,3320,500
20240826,114400,1888141390,3325,3330,3330,3325,3009
20240826,114300,1878136415,3330,3325,3330,3325,519
20240826,114200,1876410735,3325,3325,3325,3325,700
20240826,114100,1874083235,3330,3325,3330,3325,452
20240826,114000,1872580325,3330,3330,3335,3330,267
20240826,113900,1871691210,3325,3330,3330,3325,29
20240826,113800,1871594775,3330,3335,3335,3330,109
20240826,113700,1871231790,3330,3330,3330,3330,221
20240826,113600,1870495860,3330,3345,3345,3330,306
20240826,113500,1869473820,3330,3335,3335,3325,3256
20240826,113400,1858640250,3335,3330,3345,3330,600
20240826,113300,1856642220,3330,3330,3330,3330,52
20240826,113200,1856469060,3330,3330,3345,3330,1368
20240826,113100,1851913605,3345,3335,3345,3325,1263
20240826,113000,1847712420,3335,3330,3350,3330,2705
20240826,112900,1838704740,3330,3340,3340,3330,1423
20240826,112800,1833957705,3340,3340,3340,3340,2
20240826,112700,1833951025,3335,3335,3335,3335,3
20240826,112600,1833941020,3335,3340,3340,3335,478
20240826,112500,1832346575,3345,3335,3345,3330,2171
20240826,112400,1825115800,3330,3335,3335,3330,1423
20240826,112300,1820372545,3335,3350,3350,3335,38887
20240826,112200,1690293405,3350,3350,3350,3350,6
20240826,112100,1690273305,3355,3345,3355,3345,789
20240826,112000,1687632590,3345,3360,3360,3345,3
20240826,111900,1687622540,3350,3350,3360,3350,193
20240826,111800,1686975965,3355,3350,3365,3350,571
20240826,111700,1685058045,3350,3350,3350,3345,12725
20240826,111600,1642492275,3350,3350,3350,3350,14
20240826,111500,1642445375,3350,3350,3355,3345,4491
20240826,111400,1627420115,3345,3350,3350,3345,222
20240826,111300,1626676420,3350,3350,3350,3350,1706
20240826,111200,1620961320,3350,3350,3350,3350,0
20240826,111100,1620961320,3350,3350,3350,3350,0
20240826,111000,1620961320,3350,3355,3380,3350,1967
20240826,110900,1614371310,3380,3380,3380,3355,52
20240826,110800,1614195575,3355,3355,3355,3350,3
20240826,110700,1614185515,3355,3355,3355,3350,1433
20240826,110600,1609384930,3355,3355,3355,3355,49
20240826,110500,1609220535,3355,3350,3365,3350,307
20240826,110400,1608192020,3350,3355,3355,3350,602
20240826,110300,1606172800,3350,3355,3355,3350,8
20240826,110200,1606145970,3350,3345,3350,3345,6919
20240826,110100,1582967325,3350,3355,3355,3350,3110
20240826,110000,1572547795,3355,3360,3360,3355,244
20240826,105900,1571728885,3360,3365,3375,3360,103
20240826,105800,1571382290,3365,3365,3365,3360,104
20240826,105700,1571032340,3360,3360,3360,3360,205
20240826,105600,1570343540,3360,3360,3360,3360,3
20240826,105500,1570333460,3355,3355,3355,3355,926
20240826,105400,1567226730,3355,3355,3360,3355,612
20240826,105300,1565172920,3360,3360,3360,3355,144
20240826,105200,1564689090,3360,3355,3360,3355,328
20240826,105100,1563587015,3355,3360,3370,3355,2675
20240826,105000,1554590225,3360,3350,3360,3350,550
20240826,104900,1552743385,3355,3340,3355,3340,634
20240826,104800,1550617815,3340,3345,3345,3340,1303
20240826,104700,1546264780,3345,3350,3350,3345,599
20240826,104600,1544259630,3350,3350,3355,3350,313
20240826,104500,1543210575,3350,3345,3350,3345,4
20240826,104400,1543197185,3340,3350,3350,3340,3
20240826,104300,1543187155,3350,3340,3350,3335,253
20240826,104200,1542343100,3340,3340,3350,3340,285
20240826,104100,1541391165,3350,3350,3350,3340,33
20240826,104000,1541280645,3350,3350,3350,3340,865
20240826,103900,1538382935,3350,3345,3350,3340,176
20240826,103800,1537793860,3350,3350,3350,3345,361
20240826,103700,1536585075,3345,3345,3350,3345,568
20240826,103600,1534684110,3345,3335,3345,3330,2698
20240826,103500,1525686325,3335,3345,3345,3335,43
20240826,103400,1525542530,3330,3335,3335,3330,401
20240826,103300,1524206715,3335,3340,3340,3335,2261
20240826,103200,1516666230,3335,3335,3350,3335,1561
20240826,103100,1511451670,3350,3340,3350,3330,3288
20240826,103000,1500495195,3340,3345,3345,3340,1256
20240826,102900,1496300035,3345,3350,3350,3340,1658
20240826,102800,1490759375,3350,3350,3350,3350,2
20240826,102700,1490752675,3345,3350,3365,3345,4106
20240826,102600,1476981530,3345,3350,3350,3345,2581
20240826,102500,1468335200,3350,3350,3350,3350,6
20240826,102400,1468315100,3360,3350,3360,3350,576
20240826,102300,1466382665,3360,3355,3360,3350,5214
20240826,102200,1448915720,3350,3355,3360,3350,4420
20240826,102100,1434108210,3350,3355,3360,3350,2353
20240826,102000,1426221300,3355,3360,3360,3355,19
20240826,101900,1426157505,3360,3355,3365,3355,1632
20240826,101800,1420682115,3355,3370,3370,3355,7869
20240826,101700,1394231630,3370,3380,3380,3370,2375
20240826,101600,1386222480,3380,3380,3380,3380,58
20240826,101500,1386026440,3380,3380,3380,3380,404
20240826,101400,1384660920,3380,3380,3380,3380,1
20240826,101300,1384657540,3380,3375,3380,3375,223
20240826,101200,1383903810,3380,3390,3390,3380,3470
20240826,101100,1372167115,3395,3390,3395,3390,741
20240826,101000,1369655075,3390,3395,3400,3390,1309
20240826,100900,1365212435,3395,3395,3400,3395,168
20240826,100800,1364642070,3395,3395,3395,3395,43
20240826,100700,1364496085,3400,3390,3400,3390,175
20240826,100600,1363902815,3390,3385,3395,3385,185
20240826,100500,1363276160,3385,3395,3395,3385,3
20240826,100400,1363265995,3380,3380,3395,3380,6
20240826,100300,1363245685,3385,3385,3385,3380,142
20240826,100200,1362765090,3385,3385,3390,3385,1758
20240826,100100,1356809260,3385,3385,3385,3385,132
20240826,100000,1356362440,3390,3390,3390,3390,21
20240826,095900,1356291250,3390,3385,3390,3385,2192
20240826,095800,1348871325,3380,3385,3385,3380,1004
20240826,095700,1345477290,3385,3385,3385,3365,1518
20240826,095600,1340345325,3390,3380,3395,3380,2977
20240826,095500,1330282930,3395,3390,3400,3345,15064
20240826,095400,1279652390,3390,3390,3390,3390,90
20240826,095300,1279347290,3390,3390,3395,3390,819
20240826,095200,1276570875,3395,3400,3400,3395,49
20240826,095100,1276404285,3400,3400,3400,3390,2293
20240826,095000,1268612905,3400,3380,3400,3380,4236
20240826,094900,1254270410,3375,3370,3380,3370,1609
20240826,094800,1248840100,3375,3370,3375,3365,877
20240826,094700,1245885860,3370,3370,3375,3370,771
20240826,094600,1243286550,3370,3370,3375,3370,403
20240826,094500,1241927925,3370,3370,3370,3365,638
20240826,094400,1239777875,3370,3360,3370,3355,1248
20240826,094300,1235585090,3360,3355,3360,3350,1446
20240826,094200,1230738615,3355,3365,3365,3355,412
20240826,094100,1229356100,3365,3360,3365,3355,907
20240826,094000,1226305540,3360,3355,3360,3350,312
20240826,093900,1225259125,3355,3345,3355,3345,5089
20240826,093800,1208218650,3345,3340,3350,3335,2347
20240826,093700,1200374535,3335,3335,3335,3320,1721
20240826,093600,1194642775,3330,3340,3340,3320,15242
20240826,093500,1143976045,3345,3345,3345,3335,1688
20240826,093400,1138334705,3335,3335,3345,3330,3364
20240826,093300,1127123245,3330,3325,3350,3325,2647
20240826,093200,1118310700,3330,3350,3360,3315,9874
20240826,093100,1085414195,3365,3380,3380,3340,21995
20240826,093000,1011646605,3375,3370,3375,3370,1279
20240826,092900,1007333600,3370,3385,3385,3370,152
20240826,092800,1006821345,3365,3390,3390,3365,987
20240826,092700,1003498415,3370,3365,3400,3365,1962
20240826,092600,996859690,3355,3350,3365,3350,718
20240826,092500,994453430,3350,3380,3380,3350,3752
20240826,092400,981834505,3385,3390,3390,3365,297
20240826,092300,980834885,3400,3350,3400,3340,13761
20240826,092200,934771645,3350,3365,3365,3340,27203
20240826,092100,843454955,3370,3385,3385,3370,15950
20240826,092000,789612550,3380,3370,3380,3370,1704
20240826,091900,783860600,3370,3370,3370,3370,7594
20240826,091800,758268820,3375,3385,3385,3370,2422
20240826,091700,750097715,3385,3385,3390,3375,2107
20240826,091600,742970700,3385,3400,3400,3380,1020
20240826,091500,739519720,3400,3375,3400,3370,4108
20240826,091400,725635830,3375,3370,3380,3370,2157
20240826,091300,718358190,3370,3380,3385,3370,7877
20240826,091200,691760845,3380,3395,3405,3375,10617
20240826,091100,655815390,3405,3395,3415,3395,4725
20240826,091000,639766760,3420,3405,3430,3400,1931
20240826,090900,633196840,3430,3375,3430,3375,1342
20240826,090800,628630525,3395,3380,3395,3370,20849
20240826,090700,558271520,3375,3420,3430,3370,41458
20240826,090600,417143860,3425,3435,3460,3420,12812
20240826,090500,373217020,3430,3435,3435,3425,3251
20240826,090400,362067570,3420,3410,3435,3410,8426
20240826,090300,333253195,3415,3435,3435,3410,1918
20240826,090200,326699405,3410,3415,3435,3400,12080
20240826,090100,285484260,3415,3430,3455,3405,23547
20240826,090000,204832150,3435,3465,3470,3415,56572