KissMeData/152550/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,202200,6488138528,419,419,419,419,41352
20240826,202100,6488138528,419,419,419,419,0
20240826,202000,6488138528,419,419,419,419,0
20240826,201900,6488138528,419,419,419,419,0
20240826,201800,6488138528,419,419,419,419,0
20240826,201700,6488138528,419,419,419,419,0
20240826,201600,6488138528,419,419,419,419,0
20240826,201500,6488138528,419,419,419,419,0
20240826,201400,6488138528,419,419,419,419,0
20240826,201300,6488138528,419,419,419,419,0
20240826,201200,6488138528,419,419,419,419,0
20240826,201100,6488138528,419,419,419,419,0
20240826,201000,6488138528,419,419,419,419,0
20240826,200900,6488138528,419,419,419,419,0
20240826,200800,6488138528,419,419,419,419,0
20240826,200700,6488138528,419,419,419,419,0
20240826,200600,6488138528,419,419,419,419,0
20240826,200500,6488138528,419,419,419,419,0
20240826,200400,6488138528,419,419,419,419,0
20240826,200300,6488138528,419,419,419,419,0
20240826,200200,6488138528,419,419,419,419,0
20240826,200100,6488138528,419,419,419,419,0
20240826,200000,6488138528,419,419,419,419,0
20240826,195900,6488138528,419,419,419,419,0
20240826,195800,6488138528,419,419,419,419,0
20240826,195700,6488138528,419,419,419,419,0
20240826,195600,6488138528,419,419,419,419,0
20240826,195500,6488138528,419,419,419,419,0
20240826,195400,6488138528,419,419,419,419,0
20240826,195300,6488138528,419,419,419,419,0
20240826,195200,6488138528,419,419,419,419,41352
20240826,195100,6488138528,419,419,419,419,0
20240826,195000,6488138528,419,419,419,419,0
20240826,194900,6488138528,419,419,419,419,0
20240826,194800,6488138528,419,419,419,419,0
20240826,194700,6488138528,419,419,419,419,0
20240826,194600,6488138528,419,419,419,419,0
20240826,194500,6488138528,419,419,419,419,0
20240826,194400,6488138528,419,419,419,419,0
20240826,194300,6488138528,419,419,419,419,0
20240826,194200,6488138528,419,419,419,419,0
20240826,194100,6488138528,419,419,419,419,0
20240826,194000,6488138528,419,419,419,419,0
20240826,193900,6488138528,419,419,419,419,0
20240826,193800,6488138528,419,419,419,419,0
20240826,193700,6488138528,419,419,419,419,0
20240826,193600,6488138528,419,419,419,419,0
20240826,193500,6488138528,419,419,419,419,0
20240826,193400,6488138528,419,419,419,419,0
20240826,193300,6488138528,419,419,419,419,0
20240826,193200,6488138528,419,419,419,419,0
20240826,193100,6488138528,419,419,419,419,0
20240826,193000,6488138528,419,419,419,419,0
20240826,192900,6488138528,419,419,419,419,0
20240826,192800,6488138528,419,419,419,419,0
20240826,192700,6488138528,419,419,419,419,0
20240826,192600,6488138528,419,419,419,419,0
20240826,192500,6488138528,419,419,419,419,0
20240826,192400,6488138528,419,419,419,419,0
20240826,192300,6488138528,419,419,419,419,0
20240826,192200,6488138528,419,419,419,419,41352
20240826,192100,6488138528,419,419,419,419,0
20240826,192000,6488138528,419,419,419,419,0
20240826,191900,6488138528,419,419,419,419,0
20240826,191800,6488138528,419,419,419,419,0
20240826,191700,6488138528,419,419,419,419,0
20240826,191600,6488138528,419,419,419,419,0
20240826,191500,6488138528,419,419,419,419,0
20240826,191400,6488138528,419,419,419,419,0
20240826,191300,6488138528,419,419,419,419,0
20240826,191200,6488138528,419,419,419,419,0
20240826,191100,6488138528,419,419,419,419,0
20240826,191000,6488138528,419,419,419,419,0
20240826,190900,6488138528,419,419,419,419,0
20240826,190800,6488138528,419,419,419,419,0
20240826,190700,6488138528,419,419,419,419,0
20240826,190600,6488138528,419,419,419,419,0
20240826,190500,6488138528,419,419,419,419,0
20240826,190400,6488138528,419,419,419,419,0
20240826,190300,6488138528,419,419,419,419,0
20240826,190200,6488138528,419,419,419,419,0
20240826,190100,6488138528,419,419,419,419,0
20240826,190000,6488138528,419,419,419,419,0
20240826,185900,6488138528,419,419,419,419,0
20240826,185800,6488138528,419,419,419,419,0
20240826,185700,6488138528,419,419,419,419,0
20240826,185600,6488138528,419,419,419,419,0
20240826,185500,6488138528,419,419,419,419,0
20240826,185400,6488138528,419,419,419,419,0
20240826,185300,6488138528,419,419,419,419,0
20240826,185200,6488138528,419,419,419,419,41352
20240826,185100,6488138528,419,419,419,419,0
20240826,185000,6488138528,419,419,419,419,0
20240826,184900,6488138528,419,419,419,419,0
20240826,184800,6488138528,419,419,419,419,0
20240826,184700,6488138528,419,419,419,419,0
20240826,184600,6488138528,419,419,419,419,0
20240826,184500,6488138528,419,419,419,419,0
20240826,184400,6488138528,419,419,419,419,0
20240826,184300,6488138528,419,419,419,419,0
20240826,184200,6488138528,419,419,419,419,0
20240826,184100,6488138528,419,419,419,419,0
20240826,184000,6488138528,419,419,419,419,0
20240826,183900,6488138528,419,419,419,419,0
20240826,183800,6488138528,419,419,419,419,0
20240826,183700,6488138528,419,419,419,419,0
20240826,183600,6488138528,419,419,419,419,0
20240826,183500,6488138528,419,419,419,419,0
20240826,183400,6488138528,419,419,419,419,0
20240826,183300,6488138528,419,419,419,419,0
20240826,183200,6488138528,419,419,419,419,0
20240826,183100,6488138528,419,419,419,419,0
20240826,183000,6488138528,419,419,419,419,0
20240826,182900,6488138528,419,419,419,419,0
20240826,182800,6488138528,419,419,419,419,0
20240826,182700,6488138528,419,419,419,419,0
20240826,182600,6488138528,419,419,419,419,0
20240826,182500,6488138528,419,419,419,419,0
20240826,182400,6488138528,419,419,419,419,0
20240826,182300,6488138528,419,419,419,419,0
20240826,182200,6488138528,419,419,419,419,41352
20240826,182100,6488138528,419,419,419,419,0
20240826,182000,6488138528,419,419,419,419,0
20240826,181900,6488138528,419,419,419,419,0
20240826,181800,6488138528,419,419,419,419,0
20240826,181700,6488138528,419,419,419,419,0
20240826,181600,6488138528,419,419,419,419,0
20240826,181500,6488138528,419,419,419,419,0
20240826,181400,6488138528,419,419,419,419,0
20240826,181300,6488138528,419,419,419,419,0
20240826,181200,6488138528,419,419,419,419,0
20240826,181100,6488138528,419,419,419,419,0
20240826,181000,6488138528,419,419,419,419,0
20240826,180900,6488138528,419,419,419,419,0
20240826,180800,6488138528,419,419,419,419,0
20240826,180700,6488138528,419,419,419,419,0
20240826,180600,6488138528,419,419,419,419,0
20240826,180500,6488138528,419,419,419,419,0
20240826,180400,6488138528,419,419,419,419,0
20240826,180300,6488138528,419,419,419,419,0
20240826,180200,6488138528,419,419,419,419,0
20240826,180100,6488138528,419,419,419,419,0
20240826,180000,6488138528,419,419,419,419,0
20240826,175900,6488138528,419,419,419,419,0
20240826,175800,6488138528,419,419,419,419,0
20240826,175700,6488138528,419,419,419,419,0
20240826,175600,6488138528,419,419,419,419,0
20240826,175500,6488138528,419,419,419,419,0
20240826,175400,6488138528,419,419,419,419,0
20240826,175300,6488138528,419,419,419,419,0
20240826,175200,6488138528,419,419,419,419,41352
20240826,175100,6488138528,419,419,419,419,0
20240826,175000,6488138528,419,419,419,419,0
20240826,174900,6488138528,419,419,419,419,0
20240826,174800,6488138528,419,419,419,419,0
20240826,174700,6488138528,419,419,419,419,0
20240826,174600,6488138528,419,419,419,419,0
20240826,174500,6488138528,419,419,419,419,0
20240826,174400,6488138528,419,419,419,419,0
20240826,174300,6488138528,419,419,419,419,0
20240826,174200,6488138528,419,419,419,419,0
20240826,174100,6488138528,419,419,419,419,0
20240826,174000,6488138528,419,419,419,419,0
20240826,173900,6488138528,419,419,419,419,0
20240826,173800,6488138528,419,419,419,419,0
20240826,173700,6488138528,419,419,419,419,0
20240826,173600,6488138528,419,419,419,419,0
20240826,173500,6488138528,419,419,419,419,0
20240826,173400,6488138528,419,419,419,419,0
20240826,173300,6488138528,419,419,419,419,0
20240826,173200,6488138528,419,419,419,419,0
20240826,173100,6488138528,419,419,419,419,0
20240826,173000,6488138528,419,419,419,419,0
20240826,172900,6488138528,419,419,419,419,0
20240826,172800,6488138528,419,419,419,419,0
20240826,172700,6488138528,419,419,419,419,0
20240826,172600,6488138528,419,419,419,419,0
20240826,172500,6488138528,419,419,419,419,0
20240826,172400,6488138528,419,419,419,419,0
20240826,172300,6488138528,419,419,419,419,0
20240826,172200,6488138528,419,419,419,419,41352
20240826,172100,6488138528,419,419,419,419,0
20240826,172000,6488138528,419,419,419,419,0
20240826,171900,6488138528,419,419,419,419,0
20240826,171800,6488138528,419,419,419,419,0
20240826,171700,6488138528,419,419,419,419,0
20240826,171600,6488138528,419,419,419,419,0
20240826,171500,6488138528,419,419,419,419,0
20240826,171400,6488138528,419,419,419,419,0
20240826,171300,6488138528,419,419,419,419,0
20240826,171200,6488138528,419,419,419,419,0
20240826,171100,6488138528,419,419,419,419,0
20240826,171000,6488138528,419,419,419,419,0
20240826,170900,6488138528,419,419,419,419,0
20240826,170800,6488138528,419,419,419,419,0
20240826,170700,6488138528,419,419,419,419,0
20240826,170600,6488138528,419,419,419,419,0
20240826,170500,6488138528,419,419,419,419,0
20240826,170400,6488138528,419,419,419,419,0
20240826,170300,6488138528,419,419,419,419,0
20240826,170200,6488138528,419,419,419,419,0
20240826,170100,6488138528,419,419,419,419,0
20240826,170000,6488138528,419,419,419,419,0
20240826,165900,6488138528,419,419,419,419,0
20240826,165800,6488138528,419,419,419,419,0
20240826,165700,6488138528,419,419,419,419,0
20240826,165600,6488138528,419,419,419,419,0
20240826,165500,6488138528,419,419,419,419,0
20240826,165400,6488138528,419,419,419,419,0
20240826,165300,6488138528,419,419,419,419,0
20240826,165200,6488138528,419,419,419,419,41352
20240826,165100,6488138528,419,419,419,419,0
20240826,165000,6488138528,419,419,419,419,0
20240826,164900,6488138528,419,419,419,419,0
20240826,164800,6488138528,419,419,419,419,0
20240826,164700,6488138528,419,419,419,419,0
20240826,164600,6488138528,419,419,419,419,0
20240826,164500,6488138528,419,419,419,419,0
20240826,164400,6488138528,419,419,419,419,0
20240826,164300,6488138528,419,419,419,419,0
20240826,164200,6488138528,419,419,419,419,0
20240826,164100,6488138528,419,419,419,419,0
20240826,164000,6488138528,419,419,419,419,0
20240826,163900,6488138528,419,419,419,419,0
20240826,163800,6488138528,419,419,419,419,0
20240826,163700,6488138528,419,419,419,419,0
20240826,163600,6488138528,419,419,419,419,0
20240826,163500,6488138528,419,419,419,419,0
20240826,163400,6488138528,419,419,419,419,0
20240826,163300,6488138528,419,419,419,419,0
20240826,163200,6488138528,419,419,419,419,0
20240826,163100,6488138528,419,419,419,419,0
20240826,163000,6488138528,419,419,419,419,0
20240826,162900,6488138528,419,419,419,419,0
20240826,162800,6488138528,419,419,419,419,0
20240826,162700,6488138528,419,419,419,419,0
20240826,162600,6488138528,419,419,419,419,0
20240826,162500,6488138528,419,419,419,419,0
20240826,162400,6488138528,419,419,419,419,0
20240826,162300,6488138528,419,419,419,419,0
20240826,162200,6488138528,419,419,419,419,41352
20240826,162100,6488138528,419,419,419,419,0
20240826,162000,6488138528,419,419,419,419,0
20240826,161900,6488138528,419,419,419,419,0
20240826,161800,6488138528,419,419,419,419,0
20240826,161700,6488138528,419,419,419,419,0
20240826,161600,6488138528,419,419,419,419,0
20240826,161500,6488138528,419,419,419,419,0
20240826,161400,6488138528,419,419,419,419,0
20240826,161300,6488138528,419,419,419,419,0
20240826,161200,6488138528,419,419,419,419,0
20240826,161100,6488138528,419,419,419,419,0
20240826,161000,6488138528,419,419,419,419,0
20240826,160900,6488138528,419,419,419,419,0
20240826,160800,6488138528,419,419,419,419,0
20240826,160700,6488138528,419,419,419,419,0
20240826,160600,6488138528,419,419,419,419,0
20240826,160500,6488138528,419,419,419,419,0
20240826,160400,6488138528,419,419,419,419,0
20240826,160300,6488138528,419,419,419,419,0
20240826,160200,6488138528,419,419,419,419,0
20240826,160100,6488138528,419,419,419,419,0
20240826,160000,6488138528,419,419,419,419,0
20240826,155900,6488138528,419,419,419,419,0
20240826,155800,6488138528,419,419,419,419,0
20240826,155700,6488138528,419,419,419,419,0
20240826,155600,6488138528,419,419,419,419,0
20240826,155500,6488138528,419,419,419,419,0
20240826,155400,6488138528,419,419,419,419,0
20240826,155300,6488138528,419,419,419,419,0
20240826,155200,6488138528,419,419,419,419,41352
20240826,155100,6488138528,419,419,419,419,0
20240826,155000,6488138528,419,419,419,419,0
20240826,154900,6488138528,419,419,419,419,0
20240826,154800,6488138528,419,419,419,419,0
20240826,154700,6488138528,419,419,419,419,0
20240826,154600,6488138528,419,419,419,419,0
20240826,154500,6488138528,419,419,419,419,0
20240826,154400,6488138528,419,419,419,419,0
20240826,154300,6488138528,419,419,419,419,0
20240826,154200,6488138528,419,419,419,419,0
20240826,154100,6488138528,419,419,419,419,0
20240826,154000,6488138528,419,419,419,419,0
20240826,153900,6488138528,419,419,419,419,0
20240826,153800,6488138528,419,419,419,419,0
20240826,153700,6488138528,419,419,419,419,0
20240826,153600,6488138528,419,419,419,419,0
20240826,153500,6488138528,419,419,419,419,0
20240826,153400,6488138528,419,419,419,419,0
20240826,153300,6488138528,419,419,419,419,0
20240826,153200,6488138528,419,419,419,419,0
20240826,153100,6488138528,419,419,419,419,0
20240826,153000,6488138528,419,419,419,419,41352
20240826,152900,6470812040,419,419,419,419,0
20240826,152800,6470812040,419,419,419,419,0
20240826,152700,6470812040,419,419,419,419,0
20240826,152600,6470812040,419,419,419,419,0
20240826,152500,6470812040,419,419,419,419,0
20240826,152400,6470812040,419,419,419,419,0
20240826,152300,6470812040,419,419,419,419,0
20240826,152200,6470812040,419,419,419,419,0
20240826,152100,6470812040,419,419,419,419,0
20240826,152000,6470812040,419,419,419,419,0
20240826,151900,6470812040,419,420,420,418,58263
20240826,151800,6446428444,420,420,420,419,8606
20240826,151700,6442817266,420,420,420,419,3402
20240826,151600,6441391453,420,420,420,419,234
20240826,151500,6441293246,420,420,420,419,1275
20240826,151400,6440758319,420,420,420,419,5349
20240826,151300,6438511883,420,420,420,418,15065
20240826,151200,6432197530,420,420,420,419,3319
20240826,151100,6430804514,420,420,420,419,21381
20240826,151000,6421845832,420,419,420,419,7835
20240826,150900,6418555264,420,420,420,419,3410
20240826,150800,6417123068,419,419,420,419,5442
20240826,150700,6414840267,420,420,420,418,21321
20240826,150600,6405924322,420,420,420,418,30297
20240826,150500,6393249739,420,420,420,418,3702
20240826,150400,6391698498,420,420,420,419,2011
20240826,150300,6390855226,419,420,420,419,10237
20240826,150200,6386565365,420,420,420,419,2702
20240826,150100,6385430981,420,419,420,418,4415
20240826,150000,6383583335,419,419,419,418,17771
20240826,145900,6376154870,419,418,419,418,58536
20240826,145800,6351686696,419,419,419,419,216
20240826,145700,6351596192,419,419,419,418,2414
20240826,145600,6350585217,419,419,420,419,7894
20240826,145500,6347277496,419,420,420,419,6393
20240826,145400,6344598823,419,420,420,419,4067
20240826,145300,6342894728,420,419,420,419,3454
20240826,145200,6341447480,420,420,420,419,24882
20240826,145100,6331019730,420,421,421,419,19704
20240826,145000,6322744038,421,421,421,420,1073
20240826,144900,6322292974,421,421,421,420,12197
20240826,144800,6317162362,421,419,421,419,3665
20240826,144700,6315620409,420,421,421,419,8546
20240826,144600,6312028418,421,420,421,420,2921
20240826,144500,6310798781,420,421,421,420,1494
20240826,144400,6310169937,421,419,421,419,2710
20240826,144300,6309030559,420,420,420,419,6020
20240826,144200,6306502372,420,419,420,419,10773
20240826,144100,6301988143,419,419,419,419,438
20240826,144000,6301804621,419,419,419,418,2300
20240826,143900,6300841021,419,419,419,418,17418
20240826,143800,6293545731,419,419,419,418,7131
20240826,143700,6290562749,419,419,419,419,3383
20240826,143600,6289145272,419,419,419,418,13774
20240826,143500,6283383365,418,419,419,418,4739
20240826,143400,6281401009,419,419,419,418,14527
20240826,143300,6275325985,419,419,420,419,3267
20240826,143200,6273957099,419,419,419,418,3954
20240826,143100,6272303173,419,419,419,418,1974
20240826,143000,6271476585,419,419,420,419,18915
20240826,142900,6263550948,420,419,420,419,3748
20240826,142800,6261979716,420,420,420,419,32663
20240826,142700,6248271663,419,419,420,419,14886
20240826,142600,6242033266,420,420,420,419,2112
20240826,142500,6241146341,420,419,420,419,6058
20240826,142400,6238602268,420,420,420,419,5637
20240826,142300,6236238011,419,421,421,419,20449
20240826,142200,6227651788,421,421,421,420,13482
20240826,142100,6221983742,421,422,422,420,4565
20240826,142000,6220061718,421,423,423,421,1449
20240826,141900,6219451492,423,421,423,420,29358
20240826,141800,6207113693,421,422,423,420,54469
20240826,141700,6184204830,422,421,422,421,9745
20240826,141600,6180097964,421,423,423,421,26181
20240826,141500,6169064493,423,423,423,422,1333
20240826,141400,6168501417,422,423,423,422,956
20240826,141300,6168097505,423,423,423,422,806
20240826,141200,6167756996,422,423,424,422,3952
20240826,141100,6166081840,423,424,424,421,2498
20240826,141000,6165022848,423,423,424,421,121262
20240826,140900,6113919271,423,422,423,422,2240
20240826,140800,6112973772,422,423,423,422,2565
20240826,140700,6111891309,422,422,423,422,15004
20240826,140600,6105559613,422,422,423,422,40121
20240826,140500,6088628028,423,424,424,423,2859
20240826,140400,6087418660,425,423,425,423,3063
20240826,140300,6086118046,423,423,423,422,1814
20240826,140200,6085350911,422,422,423,422,5792
20240826,140100,6082906657,423,423,423,422,3138
20240826,140000,6081582315,422,422,424,422,8735
20240826,135900,6077891051,424,423,424,422,30167
20240826,135800,6065147427,423,425,425,423,30311
20240826,135700,6052302724,426,426,426,425,35753
20240826,135600,6037072395,426,425,426,424,28372
20240826,135500,6025015187,425,425,425,423,3531
20240826,135400,6023515337,425,424,425,424,1027
20240826,135300,6023079625,424,424,424,423,4205
20240826,135200,6021298261,424,425,425,424,1904
20240826,135100,6020490548,425,424,425,423,417
20240826,135000,6020313996,423,424,424,423,580
20240826,134900,6020068091,425,425,425,424,179
20240826,134800,6019992051,425,424,425,424,492
20240826,134700,6019783293,425,425,425,423,8685
20240826,134600,6016102194,424,425,425,424,2130
20240826,134500,6015197764,424,424,425,424,459
20240826,134400,6015002917,424,425,425,423,482
20240826,134300,6014798201,425,423,425,423,1896
20240826,134200,6013995761,424,424,424,423,6321
20240826,134100,6011321675,424,425,425,424,2682
20240826,134000,6010183134,425,424,425,423,16623
20240826,133900,6003139997,425,425,425,424,959
20240826,133800,6002733067,425,425,425,424,895
20240826,133700,6002353265,425,424,425,424,4362
20240826,133600,6000499862,425,425,425,423,1253
20240826,133500,5999968528,425,426,426,423,68659
20240826,133400,5970881205,426,426,426,425,2063
20240826,133300,5970002752,426,424,426,424,8974
20240826,133200,5966188826,425,425,425,424,280
20240826,133100,5966069894,425,424,425,424,2381
20240826,133000,5965060045,425,423,425,423,1521
20240826,132900,5964415691,424,424,424,424,1025
20240826,132800,5963981091,424,423,424,423,650
20240826,132700,5963706097,424,424,424,423,7306
20240826,132600,5960615434,424,424,424,423,7016
20240826,132500,5957642195,424,424,424,423,557
20240826,132400,5957406581,424,424,424,423,387
20240826,132300,5957242739,423,425,425,423,6357
20240826,132200,5954543990,425,424,425,423,4075
20240826,132100,5952817042,424,424,424,423,17354
20240826,132000,5945467452,424,424,424,422,9744
20240826,131900,5941345690,423,424,424,423,15538
20240826,131800,5934772882,423,424,424,423,1732
20240826,131700,5934039989,424,425,425,423,8751
20240826,131600,5930337061,426,426,426,423,121411
20240826,131500,5878900246,426,426,426,425,16654
20240826,131400,5871821475,426,425,426,425,7324
20240826,131300,5868702521,426,426,426,425,365
20240826,131200,5868547355,425,425,425,425,78
20240826,131100,5868514205,427,427,427,424,28544
20240826,131000,5856396780,426,427,427,426,188
20240826,130900,5856316651,426,427,427,426,3710
20240826,130800,5854736081,426,426,427,426,3688
20240826,130700,5853162704,427,426,427,425,8811
20240826,130600,5849409637,426,426,426,425,2404
20240826,130500,5848387540,426,427,427,426,3400
20240826,130400,5846939117,426,426,427,425,4540
20240826,130300,5845005005,426,425,426,425,837
20240826,130200,5844648788,426,426,426,425,2010
20240826,130100,5843793146,426,426,426,426,191
20240826,130000,5843711780,426,426,426,425,19992
20240826,125900,5835210074,426,426,426,425,37201
20240826,125800,5819384191,427,427,427,427,2560
20240826,125700,5818291071,427,426,427,426,16541
20240826,125600,5811228765,427,427,427,426,9062
20240826,125500,5807366407,426,427,427,426,3054
20240826,125400,5806063210,426,428,428,426,12407
20240826,125300,5800777374,428,428,428,426,22370
20240826,125200,5791223705,428,428,428,427,7775
20240826,125100,5787896607,428,427,428,426,66335
20240826,125000,5759570728,427,426,427,426,6312
20240826,124900,5756876895,426,426,427,426,10454
20240826,124800,5752414282,426,426,427,426,4536
20240826,124700,5750477560,426,427,427,426,31318
20240826,124600,5737108848,426,427,427,426,4168
20240826,124500,5735330459,427,426,427,425,12712
20240826,124400,5729914434,426,427,427,425,12265
20240826,124300,5724687901,427,427,427,424,37680
20240826,124200,5708664191,426,425,426,424,62815
20240826,124100,5681980874,425,425,426,425,6764
20240826,124000,5679106173,426,427,427,426,43001
20240826,123900,5660783812,428,427,429,427,24342
20240826,123800,5650389483,427,428,429,427,2146
20240826,123700,5649471053,428,428,429,428,36706
20240826,123600,5633753377,429,429,430,428,34446
20240826,123500,5618979526,429,427,429,426,42407
20240826,123400,5600821572,426,426,427,426,5897
20240826,123300,5598309439,426,424,426,424,4305
20240826,123200,5596481215,424,425,425,424,11253
20240826,123100,5591709922,425,425,426,425,16300
20240826,123000,5584782410,425,425,426,424,7504
20240826,122900,5581595217,426,425,426,425,6563
20240826,122800,5578805915,425,426,426,424,5282
20240826,122700,5576566217,424,425,426,424,32467
20240826,122600,5562784229,425,426,427,425,9250
20240826,122500,5558843566,426,427,427,425,2149
20240826,122400,5557928867,427,425,427,424,4262
20240826,122300,5556121232,424,426,426,424,14740
20240826,122200,5549870029,426,426,426,425,24649
20240826,122100,5539393817,426,427,427,425,14770
20240826,122000,5533115879,427,425,427,425,15980
20240826,121900,5526309624,425,427,427,425,26486
20240826,121800,5515011969,426,427,427,425,1201
20240826,121700,5514500059,427,426,427,425,34886
20240826,121600,5499649708,426,429,429,425,24574
20240826,121500,5489170100,429,429,430,426,31660
20240826,121400,5475577016,429,427,429,426,27246
20240826,121300,5463952659,426,426,428,426,3000
20240826,121200,5462671443,428,426,428,426,29754
20240826,121100,5449992611,426,427,427,426,11123
20240826,121000,5445251828,427,428,428,427,39662
20240826,120900,5428314962,428,427,429,426,6794
20240826,120800,5425414659,429,428,429,427,13863
20240826,120700,5419483352,428,427,428,426,6841
20240826,120600,5416562650,427,427,427,426,14851
20240826,120500,5410221310,428,427,428,426,17635
20240826,120400,5402708503,426,427,428,426,41841
20240826,120300,5384873471,427,428,428,427,10884
20240826,120200,5380218573,428,427,428,427,25665
20240826,120100,5369234153,427,427,428,427,3931
20240826,120000,5367555549,427,428,428,427,898
20240826,115900,5367171753,428,428,428,427,56946
20240826,115800,5342853268,427,428,428,427,17551
20240826,115700,5335349425,429,427,429,427,2516
20240826,115600,5334271325,427,428,428,427,31398
20240826,115500,5320859795,428,428,428,427,20733
20240826,115400,5311989866,428,429,429,428,36854
20240826,115300,5296201534,429,428,429,427,12835
20240826,115200,5290711784,429,428,430,428,15027
20240826,115100,5284277422,428,428,429,428,17821
20240826,115000,5276634056,429,429,430,428,18027
20240826,114900,5268901931,430,430,430,428,14650
20240826,114800,5262619156,428,428,431,428,58482
20240826,114700,5237471262,428,429,431,428,176876
20240826,114600,5161678401,429,432,433,429,113861
20240826,114500,5112679378,432,432,434,431,21330
20240826,114400,5103446766,432,433,434,431,38842
20240826,114300,5086643065,433,433,435,430,89859
20240826,114200,5047752073,432,433,435,431,121672
20240826,114100,4995127228,434,432,436,432,59658
20240826,114000,4969209961,432,439,440,431,180839
20240826,113900,4890268304,439,436,440,435,168104
20240826,113800,4816761984,436,434,437,433,140059
20240826,113700,4755740110,434,434,436,433,82121
20240826,113600,4720087513,434,434,435,432,105524
20240826,113500,4674305142,433,430,436,430,362992
20240826,113400,4516934889,429,430,431,428,67052
20240826,113300,4488149474,430,429,430,429,40977
20240826,113200,4470557850,429,430,431,429,40196
20240826,113100,4453291986,430,428,431,427,228132
20240826,113000,4355384419,429,428,430,428,115922
20240826,112900,4305675970,428,425,428,425,65075
20240826,112800,4277916688,425,425,426,424,5559
20240826,112700,4275552446,425,425,426,425,15955
20240826,112600,4268760175,425,425,426,424,15518
20240826,112500,4262160202,425,424,425,424,12743
20240826,112400,4256745513,425,426,426,424,33063
20240826,112300,4242693920,425,426,426,425,2601
20240826,112200,4241587798,425,426,426,425,850
20240826,112100,4241226113,425,426,426,425,9951
20240826,112000,4236993210,425,425,426,424,5793
20240826,111900,4234531261,425,425,425,424,24906
20240826,111800,4223967006,425,425,425,424,3978
20240826,111700,4222276548,425,424,425,424,14242
20240826,111600,4216225042,424,424,425,423,15028
20240826,111500,4209842280,424,424,424,423,6527
20240826,111400,4207075025,424,424,424,422,5559
20240826,111300,4204718471,422,422,424,422,693
20240826,111200,4204425386,423,423,424,422,6048
20240826,111100,4201862242,423,423,423,421,1720
20240826,111000,4201135997,422,423,423,422,19590
20240826,110900,4192867623,422,422,423,422,7759
20240826,110800,4189592935,423,422,423,422,22883
20240826,110700,4179936290,422,424,424,422,12636
20240826,110600,4174586472,423,423,423,423,4353
20240826,110500,4172745153,423,423,424,423,3553
20240826,110400,4171242115,424,423,424,423,3811
20240826,110300,4169628522,424,423,424,423,469
20240826,110200,4169430132,424,423,424,423,3220
20240826,110100,4168067895,423,425,425,423,1988
20240826,110000,4167226802,423,424,425,423,6677
20240826,105900,4164395586,424,424,424,423,6044
20240826,105800,4161832936,424,424,424,423,540
20240826,105700,4161603978,424,424,424,424,5857
20240826,105600,4159120610,424,424,424,423,9599
20240826,105500,4155050835,424,423,424,422,21345
20240826,105400,4146040974,423,424,424,423,2503
20240826,105300,4144982200,423,423,424,423,6015
20240826,105200,4142437845,423,425,425,423,16920
20240826,105100,4135280099,425,424,425,423,9331
20240826,105000,4131328759,424,424,425,424,6140
20240826,104900,4128725397,424,423,424,423,3371
20240826,104800,4127299448,423,422,423,422,2842
20240826,104700,4126097288,422,425,425,422,6204
20240826,104600,4123473000,425,423,425,423,4339
20240826,104500,4121637139,425,423,425,423,5606
20240826,104400,4119265631,423,424,425,423,48990
20240826,104300,4098472411,425,424,425,423,37086
20240826,104200,4082732668,424,421,424,421,20668
20240826,104100,4074005477,421,421,422,421,6586
20240826,104000,4071232729,421,421,422,421,10499
20240826,103900,4066810824,422,423,423,421,58723
20240826,103800,4042040199,423,424,424,423,1069
20240826,103700,4041587944,424,423,424,423,27561
20240826,103600,4029929636,424,424,424,423,2492
20240826,103500,4028875107,423,423,424,423,10938
20240826,103400,4024248103,423,423,424,423,5357
20240826,103300,4021981632,423,423,424,423,2646
20240826,103200,4020860739,423,423,423,423,11003
20240826,103100,4016206470,423,423,424,423,15299
20240826,103000,4009734943,424,424,425,423,33766
20240826,102900,3995415468,424,425,425,424,3800
20240826,102800,3993802655,425,424,426,424,24688
20240826,102700,3983312508,424,425,425,424,7735
20240826,102600,3980031785,424,424,425,424,7334
20240826,102500,3976921040,425,424,425,424,3127
20240826,102400,3975594682,424,425,425,424,17808
20240826,102300,3968044000,425,424,425,424,6753
20240826,102200,3965179569,425,425,425,424,8636
20240826,102100,3961510298,425,426,426,425,2474
20240826,102000,3960458846,425,425,425,425,18741
20240826,101900,3952493921,426,425,426,425,1942
20240826,101800,3951668421,425,426,426,425,952
20240826,101700,3951263169,426,426,426,426,3478
20240826,101600,3949781541,426,426,427,425,43170
20240826,101500,3931391265,425,425,425,424,13400
20240826,101400,3925696908,425,423,426,423,26872
20240826,101300,3914298749,424,424,424,423,2177
20240826,101200,3913376023,424,423,424,423,13971
20240826,101100,3907458937,423,423,424,423,2094
20240826,101000,3906572911,424,424,424,422,33005
20240826,100900,3892620775,424,424,425,423,39433
20240826,100800,3875925651,424,425,426,424,18553
20240826,100700,3868046824,425,425,425,424,26628
20240826,100600,3856740004,425,425,425,424,9406
20240826,100500,3852750056,425,424,425,423,61754
20240826,100400,3826569999,424,425,426,424,57153
20240826,100300,3802291331,426,426,427,425,5654
20240826,100200,3799882781,426,427,427,426,12164
20240826,100100,3794696908,426,426,427,426,4316
20240826,100000,3792858291,426,426,427,426,14930
20240826,095900,3786497983,426,426,427,426,34100
20240826,095800,3771966689,426,426,427,426,6949
20240826,095700,3769002915,426,426,426,426,4074
20240826,095600,3767267391,426,427,427,426,10911
20240826,095500,3762609674,427,428,428,427,15323
20240826,095400,3756063725,428,426,428,426,24286
20240826,095300,3745697867,426,427,427,426,17080
20240826,095200,3738409323,426,427,427,426,22189
20240826,095100,3728952697,427,426,427,426,17373
20240826,095000,3721549527,427,427,427,426,29460
20240826,094900,3708992726,427,427,427,426,5636
20240826,094800,3706586754,427,428,429,427,42652
20240826,094700,3688332192,428,427,429,427,10619
20240826,094600,3683793298,427,427,429,426,47966
20240826,094500,3663268925,427,426,428,426,13474
20240826,094400,3657515454,426,428,428,426,24295
20240826,094300,3647163018,427,426,428,426,7540
20240826,094200,3643945456,426,427,427,426,4547
20240826,094100,3642006580,427,426,427,426,5480
20240826,094000,3639670701,427,427,428,426,15338
20240826,093900,3633124795,427,427,428,427,33016
20240826,093800,3619018271,428,427,428,426,17267
20240826,093700,3611642293,427,428,428,426,13050
20240826,093600,3606069639,428,425,428,425,40844
20240826,093500,3588656636,425,425,426,424,31231
20240826,093400,3575382459,425,426,427,425,26778
20240826,093300,3563980747,426,428,429,426,22295
20240826,093200,3554460914,428,427,429,427,78505
20240826,093100,3520863291,428,427,428,427,57953
20240826,093000,3496103023,427,428,428,427,12176
20240826,092900,3490892072,428,429,430,428,61889
20240826,092800,3464363416,428,429,430,427,26584
20240826,092700,3452961311,429,428,430,428,39187
20240826,092600,3436154078,428,428,429,427,49400
20240826,092500,3415011713,428,428,430,427,83182
20240826,092400,3379389188,428,426,429,425,33816
20240826,092300,3364931851,426,426,426,425,19187
20240826,092200,3356774098,425,425,427,424,68874
20240826,092100,3327481726,425,425,425,422,119603
20240826,092000,3276848099,425,426,426,424,78571
20240826,091900,3243469170,425,426,427,425,67241
20240826,091800,3214883461,426,426,427,425,125111
20240826,091700,3161635674,426,429,429,426,137187
20240826,091600,3103076462,428,428,430,428,42746
20240826,091500,3084765862,428,430,430,428,86180
20240826,091400,3047785589,430,430,432,430,114968
20240826,091300,2998294622,431,430,431,429,76632
20240826,091200,2965300623,430,427,431,427,110004
20240826,091100,2918128577,427,428,430,427,115308
20240826,091000,2868703123,428,430,430,426,243139
20240826,090900,2764857961,430,429,433,429,156566
20240826,090800,2697480677,429,429,432,428,130916
20240826,090700,2641303947,429,436,437,429,366267
20240826,090600,2483148442,436,433,438,432,345153
20240826,090500,2333300925,433,442,444,432,388120
20240826,090400,2163332688,441,439,450,434,739788
20240826,090300,1836244129,439,436,444,436,650475
20240826,090200,1550831102,422,422,422,422,0
20240826,090100,1550831102,422,458,460,422,920144
20240826,090000,1137905019,458,425,462,425,2528711