KissMeData/005010/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,184300,1830098495,4130,4130,4130,4130,17943
20240826,184200,1830098495,4130,4130,4130,4130,0
20240826,184100,1830098495,4130,4130,4130,4130,0
20240826,184000,1830098495,4130,4130,4130,4130,0
20240826,183900,1830098495,4130,4130,4130,4130,0
20240826,183800,1830098495,4130,4130,4130,4130,0
20240826,183700,1830098495,4130,4130,4130,4130,0
20240826,183600,1830098495,4130,4130,4130,4130,0
20240826,183500,1830098495,4130,4130,4130,4130,0
20240826,183400,1830098495,4130,4130,4130,4130,0
20240826,183300,1830098495,4130,4130,4130,4130,0
20240826,183200,1830098495,4130,4130,4130,4130,0
20240826,183100,1830098495,4130,4130,4130,4130,0
20240826,183000,1830098495,4130,4130,4130,4130,0
20240826,182900,1830098495,4130,4130,4130,4130,0
20240826,182800,1830098495,4130,4130,4130,4130,0
20240826,182700,1830098495,4130,4130,4130,4130,0
20240826,182600,1830098495,4130,4130,4130,4130,0
20240826,182500,1830098495,4130,4130,4130,4130,0
20240826,182400,1830098495,4130,4130,4130,4130,0
20240826,182300,1830098495,4130,4130,4130,4130,0
20240826,182200,1830098495,4130,4130,4130,4130,0
20240826,182100,1830098495,4130,4130,4130,4130,0
20240826,182000,1830098495,4130,4130,4130,4130,0
20240826,181900,1830098495,4130,4130,4130,4130,0
20240826,181800,1830098495,4130,4130,4130,4130,0
20240826,181700,1830098495,4130,4130,4130,4130,0
20240826,181600,1830098495,4130,4130,4130,4130,0
20240826,181500,1830098495,4130,4130,4130,4130,0
20240826,181400,1830098495,4130,4130,4130,4130,0
20240826,181300,1830098495,4130,4130,4130,4130,17943
20240826,181200,1830098495,4130,4130,4130,4130,0
20240826,181100,1830098495,4130,4130,4130,4130,0
20240826,181000,1830098495,4130,4130,4130,4130,0
20240826,180900,1830098495,4130,4130,4130,4130,0
20240826,180800,1830098495,4130,4130,4130,4130,0
20240826,180700,1830098495,4130,4130,4130,4130,0
20240826,180600,1830098495,4130,4130,4130,4130,0
20240826,180500,1830098495,4130,4130,4130,4130,0
20240826,180400,1830098495,4130,4130,4130,4130,0
20240826,180300,1830098495,4130,4130,4130,4130,0
20240826,180200,1830098495,4130,4130,4130,4130,0
20240826,180100,1830098495,4130,4130,4130,4130,0
20240826,180000,1830098495,4130,4130,4130,4130,0
20240826,175900,1830098495,4130,4130,4130,4130,0
20240826,175800,1830098495,4130,4130,4130,4130,0
20240826,175700,1830098495,4130,4130,4130,4130,0
20240826,175600,1830098495,4130,4130,4130,4130,0
20240826,175500,1830098495,4130,4130,4130,4130,0
20240826,175400,1830098495,4130,4130,4130,4130,0
20240826,175300,1830098495,4130,4130,4130,4130,0
20240826,175200,1830098495,4130,4130,4130,4130,0
20240826,175100,1830098495,4130,4130,4130,4130,0
20240826,175000,1830098495,4130,4130,4130,4130,0
20240826,174900,1830098495,4130,4130,4130,4130,0
20240826,174800,1830098495,4130,4130,4130,4130,0
20240826,174700,1830098495,4130,4130,4130,4130,0
20240826,174600,1830098495,4130,4130,4130,4130,0
20240826,174500,1830098495,4130,4130,4130,4130,0
20240826,174400,1830098495,4130,4130,4130,4130,0
20240826,174300,1830098495,4130,4130,4130,4130,17943
20240826,174200,1830098495,4130,4130,4130,4130,0
20240826,174100,1830098495,4130,4130,4130,4130,0
20240826,174000,1830098495,4130,4130,4130,4130,0
20240826,173900,1830098495,4130,4130,4130,4130,0
20240826,173800,1830098495,4130,4130,4130,4130,0
20240826,173700,1830098495,4130,4130,4130,4130,0
20240826,173600,1830098495,4130,4130,4130,4130,0
20240826,173500,1830098495,4130,4130,4130,4130,0
20240826,173400,1830098495,4130,4130,4130,4130,0
20240826,173300,1830098495,4130,4130,4130,4130,0
20240826,173200,1830098495,4130,4130,4130,4130,0
20240826,173100,1830098495,4130,4130,4130,4130,0
20240826,173000,1830098495,4130,4130,4130,4130,0
20240826,172900,1830098495,4130,4130,4130,4130,0
20240826,172800,1830098495,4130,4130,4130,4130,0
20240826,172700,1830098495,4130,4130,4130,4130,0
20240826,172600,1830098495,4130,4130,4130,4130,0
20240826,172500,1830098495,4130,4130,4130,4130,0
20240826,172400,1830098495,4130,4130,4130,4130,0
20240826,172300,1830098495,4130,4130,4130,4130,0
20240826,172200,1830098495,4130,4130,4130,4130,0
20240826,172100,1830098495,4130,4130,4130,4130,0
20240826,172000,1830098495,4130,4130,4130,4130,0
20240826,171900,1830098495,4130,4130,4130,4130,0
20240826,171800,1830098495,4130,4130,4130,4130,0
20240826,171700,1830098495,4130,4130,4130,4130,0
20240826,171600,1830098495,4130,4130,4130,4130,0
20240826,171500,1830098495,4130,4130,4130,4130,0
20240826,171400,1830098495,4130,4130,4130,4130,0
20240826,171300,1830098495,4130,4130,4130,4130,17943
20240826,171200,1830098495,4130,4130,4130,4130,0
20240826,171100,1830098495,4130,4130,4130,4130,0
20240826,171000,1830098495,4130,4130,4130,4130,0
20240826,170900,1830098495,4130,4130,4130,4130,0
20240826,170800,1830098495,4130,4130,4130,4130,0
20240826,170700,1830098495,4130,4130,4130,4130,0
20240826,170600,1830098495,4130,4130,4130,4130,0
20240826,170500,1830098495,4130,4130,4130,4130,0
20240826,170400,1830098495,4130,4130,4130,4130,0
20240826,170300,1830098495,4130,4130,4130,4130,0
20240826,170200,1830098495,4130,4130,4130,4130,0
20240826,170100,1830098495,4130,4130,4130,4130,0
20240826,170000,1830098495,4130,4130,4130,4130,0
20240826,165900,1830098495,4130,4130,4130,4130,0
20240826,165800,1830098495,4130,4130,4130,4130,0
20240826,165700,1830098495,4130,4130,4130,4130,0
20240826,165600,1830098495,4130,4130,4130,4130,0
20240826,165500,1830098495,4130,4130,4130,4130,0
20240826,165400,1830098495,4130,4130,4130,4130,0
20240826,165300,1830098495,4130,4130,4130,4130,0
20240826,165200,1830098495,4130,4130,4130,4130,0
20240826,165100,1830098495,4130,4130,4130,4130,0
20240826,165000,1830098495,4130,4130,4130,4130,0
20240826,164900,1830098495,4130,4130,4130,4130,0
20240826,164800,1830098495,4130,4130,4130,4130,0
20240826,164700,1830098495,4130,4130,4130,4130,0
20240826,164600,1830098495,4130,4130,4130,4130,0
20240826,164500,1830098495,4130,4130,4130,4130,0
20240826,164400,1830098495,4130,4130,4130,4130,0
20240826,164300,1830098495,4130,4130,4130,4130,17943
20240826,164200,1830098495,4130,4130,4130,4130,0
20240826,164100,1830098495,4130,4130,4130,4130,0
20240826,164000,1830098495,4130,4130,4130,4130,0
20240826,163900,1830098495,4130,4130,4130,4130,0
20240826,163800,1830098495,4130,4130,4130,4130,0
20240826,163700,1830098495,4130,4130,4130,4130,0
20240826,163600,1830098495,4130,4130,4130,4130,0
20240826,163500,1830098495,4130,4130,4130,4130,0
20240826,163400,1830098495,4130,4130,4130,4130,0
20240826,163300,1830098495,4130,4130,4130,4130,0
20240826,163200,1830098495,4130,4130,4130,4130,0
20240826,163100,1830098495,4130,4130,4130,4130,0
20240826,163000,1830098495,4130,4130,4130,4130,0
20240826,162900,1830098495,4130,4130,4130,4130,0
20240826,162800,1830098495,4130,4130,4130,4130,0
20240826,162700,1830098495,4130,4130,4130,4130,0
20240826,162600,1830098495,4130,4130,4130,4130,0
20240826,162500,1830098495,4130,4130,4130,4130,0
20240826,162400,1830098495,4130,4130,4130,4130,0
20240826,162300,1830098495,4130,4130,4130,4130,0
20240826,162200,1830098495,4130,4130,4130,4130,0
20240826,162100,1830098495,4130,4130,4130,4130,0
20240826,162000,1830098495,4130,4130,4130,4130,0
20240826,161900,1830098495,4130,4130,4130,4130,0
20240826,161800,1830098495,4130,4130,4130,4130,0
20240826,161700,1830098495,4130,4130,4130,4130,0
20240826,161600,1830098495,4130,4130,4130,4130,0
20240826,161500,1830098495,4130,4130,4130,4130,0
20240826,161400,1830098495,4130,4130,4130,4130,0
20240826,161300,1830098495,4130,4130,4130,4130,17943
20240826,161200,1830098495,4130,4130,4130,4130,0
20240826,161100,1830098495,4130,4130,4130,4130,0
20240826,161000,1830098495,4130,4130,4130,4130,0
20240826,160900,1830098495,4130,4130,4130,4130,0
20240826,160800,1830098495,4130,4130,4130,4130,0
20240826,160700,1830098495,4130,4130,4130,4130,0
20240826,160600,1830098495,4130,4130,4130,4130,0
20240826,160500,1830098495,4130,4130,4130,4130,0
20240826,160400,1830098495,4130,4130,4130,4130,0
20240826,160300,1830098495,4130,4130,4130,4130,0
20240826,160200,1830098495,4130,4130,4130,4130,0
20240826,160100,1830098495,4130,4130,4130,4130,0
20240826,160000,1830098495,4130,4130,4130,4130,0
20240826,155900,1830098495,4130,4130,4130,4130,0
20240826,155800,1830098495,4130,4130,4130,4130,0
20240826,155700,1830098495,4130,4130,4130,4130,0
20240826,155600,1830098495,4130,4130,4130,4130,0
20240826,155500,1830098495,4130,4130,4130,4130,0
20240826,155400,1830098495,4130,4130,4130,4130,0
20240826,155300,1830098495,4130,4130,4130,4130,0
20240826,155200,1830098495,4130,4130,4130,4130,0
20240826,155100,1830098495,4130,4130,4130,4130,0
20240826,155000,1830098495,4130,4130,4130,4130,0
20240826,154900,1830098495,4130,4130,4130,4130,0
20240826,154800,1830098495,4130,4130,4130,4130,0
20240826,154700,1830098495,4130,4130,4130,4130,0
20240826,154600,1830098495,4130,4130,4130,4130,0
20240826,154500,1830098495,4130,4130,4130,4130,0
20240826,154400,1830098495,4130,4130,4130,4130,0
20240826,154300,1830098495,4130,4130,4130,4130,17943
20240826,154200,1830098495,4130,4130,4130,4130,0
20240826,154100,1830098495,4130,4130,4130,4130,0
20240826,154000,1830098495,4130,4130,4130,4130,0
20240826,153900,1830098495,4130,4130,4130,4130,0
20240826,153800,1830098495,4130,4130,4130,4130,0
20240826,153700,1830098495,4130,4130,4130,4130,0
20240826,153600,1830098495,4130,4130,4130,4130,0
20240826,153500,1830098495,4130,4130,4130,4130,0
20240826,153400,1830098495,4130,4130,4130,4130,0
20240826,153300,1830098495,4130,4130,4130,4130,0
20240826,153200,1830098495,4130,4130,4130,4130,0
20240826,153100,1830098495,4130,4130,4130,4130,0
20240826,153000,1830098495,4130,4130,4130,4130,17943
20240826,152900,1755993905,4130,4130,4130,4130,0
20240826,152800,1755993905,4130,4130,4130,4130,0
20240826,152700,1755993905,4130,4130,4130,4130,0
20240826,152600,1755993905,4130,4130,4130,4130,0
20240826,152500,1755993905,4130,4130,4130,4130,0
20240826,152400,1755993905,4130,4130,4130,4130,0
20240826,152300,1755993905,4130,4130,4130,4130,0
20240826,152200,1755993905,4130,4130,4130,4130,0
20240826,152100,1755993905,4130,4130,4130,4130,0
20240826,152000,1755993905,4130,4130,4130,4130,0
20240826,151900,1755993905,4130,4120,4130,4120,238
20240826,151800,1755011445,4120,4125,4130,4115,10358
20240826,151700,1712246750,4125,4125,4125,4125,1
20240826,151600,1712242625,4120,4120,4120,4120,1024
20240826,151500,1708023745,4120,4120,4120,4120,151
20240826,151400,1707401625,4120,4120,4120,4120,101
20240826,151300,1706985505,4120,4130,4130,4120,1617
20240826,151200,1700308505,4125,4130,4130,4125,1096
20240826,151100,1695784645,4130,4130,4130,4130,2902
20240826,151000,1683799385,4130,4125,4130,4125,973
20240826,150900,1679785750,4125,4135,4135,4125,221
20240826,150800,1678874115,4115,4130,4135,4115,5451
20240826,150700,1656412680,4130,4125,4130,4125,2392
20240826,150600,1646543775,4125,4125,4125,4120,72
20240826,150500,1646246875,4130,4130,4130,4130,0
20240826,150400,1646246875,4130,4125,4130,4125,4000
20240826,150300,1629741875,4130,4125,4130,4125,3864
20240826,150200,1613800775,4120,4120,4130,4120,6325
20240826,150100,1587730735,4120,4110,4120,4105,501
20240826,150000,1585673280,4115,4115,4115,4115,625
20240826,145900,1583101405,4110,4105,4120,4105,187
20240826,145800,1582333750,4105,4110,4120,4105,5102
20240826,145700,1561364525,4120,4115,4120,4110,6435
20240826,145600,1534877625,4120,4120,4120,4120,901
20240826,145500,1531165505,4115,4115,4115,4115,350
20240826,145400,1529725255,4120,4120,4120,4120,0
20240826,145300,1529725255,4120,4120,4120,4120,1
20240826,145200,1529721135,4110,4125,4125,4110,655
20240826,145100,1527029040,4120,4120,4120,4120,0
20240826,145000,1527029040,4120,4115,4120,4115,300
20240826,144900,1525794045,4110,4120,4120,4110,447
20240826,144800,1523953655,4120,4125,4125,4120,611
20240826,144700,1521433535,4125,4125,4125,4125,85
20240826,144600,1521082910,4125,4120,4125,4120,448
20240826,144500,1519235400,4120,4110,4120,4110,15
20240826,144400,1519173720,4110,4115,4115,4110,22
20240826,144300,1519083195,4120,4125,4125,4120,1235
20240826,144200,1513991325,4125,4130,4130,4125,499
20240826,144100,1511932875,4130,4115,4135,4115,18533
20240826,144000,1435418230,4115,4115,4115,4115,1
20240826,143900,1435414115,4105,4110,4120,4105,6212
20240826,143800,1409836350,4115,4090,4115,4090,5249
20240826,143700,1388296955,4090,4090,4090,4090,0
20240826,143600,1388296955,4090,4090,4090,4090,1
20240826,143500,1388292865,4090,4090,4090,4090,0
20240826,143400,1388292865,4090,4090,4090,4090,3
20240826,143300,1388280595,4095,4095,4095,4095,0
20240826,143200,1388280595,4095,4095,4095,4095,0
20240826,143100,1388280595,4095,4090,4095,4075,1788
20240826,143000,1380987190,4090,4090,4090,4090,46
20240826,142900,1380799050,4090,4095,4100,4090,4527
20240826,142800,1362260785,4090,4090,4090,4090,1367
20240826,142700,1356669755,4090,4090,4090,4090,0
20240826,142600,1356669755,4090,4090,4090,4090,1104
20240826,142500,1352154395,4090,4090,4090,4090,0
20240826,142400,1352154395,4090,4085,4090,4085,701
20240826,142300,1349290805,4085,4085,4085,4085,0
20240826,142200,1349290805,4085,4085,4085,4085,0
20240826,142100,1349290805,4085,4085,4085,4085,733
20240826,142000,1346296500,4095,4095,4095,4095,1
20240826,141900,1346292405,4075,4085,4085,4075,1000
20240826,141800,1342217205,4085,4085,4085,4085,1000
20240826,141700,1338132205,4100,4100,4100,4100,300
20240826,141600,1336902205,4100,4100,4100,4100,0
20240826,141500,1336902205,4100,4075,4100,4075,1009
20240826,141400,1332767075,4090,4090,4090,4090,1
20240826,141300,1332762985,4075,4085,4085,4075,81
20240826,141200,1332432890,4085,4085,4085,4085,3
20240826,141100,1332420635,4085,4085,4085,4085,1
20240826,141000,1332416550,4065,4065,4065,4065,0
20240826,140900,1332416550,4065,4065,4065,4065,0
20240826,140800,1332416550,4065,4095,4095,4065,4113
20240826,140700,1315676440,4075,4075,4075,4075,0
20240826,140600,1315676440,4075,4075,4075,4075,0
20240826,140500,1315676440,4075,4095,4095,4075,2001
20240826,140400,1307521105,4080,4090,4090,4080,1000
20240826,140300,1303440345,4100,4090,4100,4085,6001
20240826,140200,1278852150,4090,4090,4090,4090,308
20240826,140100,1277592430,4090,4085,4090,4085,5
20240826,140000,1277571985,4080,4080,4080,4080,1167
20240826,135900,1272810625,4090,4090,4090,4090,4
20240826,135800,1272794265,4100,4100,4100,4100,2
20240826,135700,1272786065,4100,4100,4100,4100,0
20240826,135600,1272786065,4100,4100,4100,4100,82
20240826,135500,1272449865,4100,4085,4100,4085,350
20240826,135400,1271015930,4080,4080,4080,4080,0
20240826,135300,1271015930,4080,4080,4080,4080,0
20240826,135200,1271015930,4080,4080,4080,4080,0
20240826,135100,1271015930,4080,4085,4085,4080,1150
20240826,135000,1266323235,4085,4085,4085,4085,2
20240826,134900,1266315065,4110,4110,4110,4110,2
20240826,134800,1266306845,4115,4085,4115,4085,20004
20240826,134700,1184142785,4080,4080,4080,4080,316
20240826,134600,1182853505,4085,4085,4085,4085,0
20240826,134500,1182853505,4085,4085,4085,4085,1019
20240826,134400,1178690890,4085,4085,4085,4085,0
20240826,134300,1178690890,4085,4085,4085,4085,1
20240826,134200,1178686805,4085,4085,4085,4085,0
20240826,134100,1178686805,4085,4085,4085,4085,0
20240826,134000,1178686805,4085,4090,4090,4085,2327
20240826,133900,1169175730,4090,4090,4090,4090,0
20240826,133800,1169175730,4090,4090,4090,4090,4
20240826,133700,1169159370,4090,4090,4090,4090,0
20240826,133600,1169159370,4090,4095,4095,4090,226
20240826,133500,1168234530,4105,4105,4105,4105,754
20240826,133400,1165139360,4110,4110,4110,4090,216
20240826,133300,1164255600,4115,4115,4115,4115,1826
20240826,133200,1156741610,4110,4100,4110,4095,18374
20240826,133100,1081277285,4100,4060,4100,4060,19461
20240826,133000,1001671575,4060,4060,4060,4060,2500
20240826,132900,991521575,4065,4065,4065,4065,0
20240826,132800,991521575,4065,4065,4065,4065,0
20240826,132700,991521575,4065,4065,4065,4065,0
20240826,132600,991521575,4065,4065,4065,4065,1
20240826,132500,991517510,4060,4060,4060,4060,200
20240826,132400,990705510,4060,4060,4060,4060,49
20240826,132300,990506570,4060,4060,4060,4060,91
20240826,132200,990137110,4060,4060,4060,4060,123
20240826,132100,989637730,4060,4060,4060,4060,0
20240826,132000,989637730,4060,4060,4060,4060,397
20240826,131900,988025910,4060,4060,4060,4060,0
20240826,131800,988025910,4060,4060,4060,4060,0
20240826,131700,988025910,4060,4060,4060,4060,0
20240826,131600,988025910,4060,4060,4060,4060,0
20240826,131500,988025910,4060,4060,4060,4060,0
20240826,131400,988025910,4060,4060,4060,4060,0
20240826,131300,988025910,4060,4060,4060,4060,0
20240826,131200,988025910,4060,4060,4060,4060,100
20240826,131100,987619910,4065,4065,4065,4065,0
20240826,131000,987619910,4065,4065,4065,4065,0
20240826,130900,987619910,4065,4065,4065,4065,0
20240826,130800,987619910,4065,4065,4065,4065,0
20240826,130700,987619910,4065,4065,4065,4065,0
20240826,130600,987619910,4065,4065,4065,4065,1
20240826,130500,987615845,4060,4060,4060,4060,701
20240826,130400,984769785,4065,4065,4065,4065,1
20240826,130300,984765720,4060,4060,4060,4060,892
20240826,130200,981144200,4060,4060,4060,4060,500
20240826,130100,979114200,4060,4060,4060,4060,3843
20240826,130000,963511620,4065,4065,4065,4065,1000
20240826,125900,959446620,4065,4065,4065,4065,2109
20240826,125800,950873535,4070,4070,4070,4070,370
20240826,125700,949367635,4070,4070,4070,4070,500
20240826,125600,947332635,4070,4070,4070,4070,0
20240826,125500,947332635,4070,4070,4070,4070,131
20240826,125400,946799465,4065,4070,4070,4065,1042
20240826,125300,942563725,4065,4065,4065,4065,0
20240826,125200,942563725,4065,4065,4065,4065,2003
20240826,125100,934421530,4085,4085,4085,4070,3090
20240826,125000,921843880,4090,4090,4090,4090,0
20240826,124900,921843880,4090,4070,4090,4070,15005
20240826,124800,860583510,4070,4070,4070,4070,0
20240826,124700,860583510,4070,4070,4070,4070,0
20240826,124600,860583510,4070,4070,4070,4070,0
20240826,124500,860583510,4070,4065,4070,4065,2
20240826,124400,860575375,4065,4070,4070,4065,2
20240826,124300,860567240,4070,4070,4070,4070,249
20240826,124200,859553810,4070,4070,4075,4070,686
20240826,124100,856761695,4075,4070,4075,4070,85
20240826,124000,856415740,4070,4065,4070,4065,2093
20240826,123900,847899730,4070,4070,4070,4070,0
20240826,123800,847899730,4070,4070,4070,4070,1855
20240826,123700,840349880,4075,4075,4075,4075,0
20240826,123600,840349880,4075,4075,4075,4075,0
20240826,123500,840349880,4075,4075,4075,4075,1000
20240826,123400,836274880,4070,4070,4075,4070,2326
20240826,123300,826808055,4075,4075,4075,4075,249
20240826,123200,825793380,4075,4075,4075,4075,1001
20240826,123100,821714305,4075,4075,4075,4075,489
20240826,123000,819721630,4075,4075,4075,4075,40
20240826,122900,819558630,4075,4075,4075,4075,50
20240826,122800,819354880,4075,4075,4075,4075,1
20240826,122700,819350805,4075,4075,4075,4075,1658
20240826,122600,812594455,4080,4080,4080,4070,2007
20240826,122500,804409945,4080,4080,4080,4080,0
20240826,122400,804409945,4080,4075,4080,4070,4621
20240826,122300,785577105,4070,4070,4070,4070,3176
20240826,122200,772650785,4070,4070,4070,4070,500
20240826,122100,770615785,4070,4070,4070,4070,380
20240826,122000,769069185,4070,4075,4075,4070,5
20240826,121900,769048820,4075,4075,4075,4075,5
20240826,121800,769028445,4075,4075,4075,4075,0
20240826,121700,769028445,4075,4075,4075,4075,0
20240826,121600,769028445,4075,4075,4075,4075,0
20240826,121500,769028445,4075,4075,4075,4075,0
20240826,121400,769028445,4075,4070,4075,4070,507
20240826,121300,766964920,4075,4070,4075,4070,696
20240826,121200,764132195,4070,4070,4070,4070,0
20240826,121100,764132195,4070,4070,4070,4070,1000
20240826,121000,760062195,4070,4070,4070,4070,0
20240826,120900,760062195,4070,4070,4070,4070,0
20240826,120800,760062195,4070,4070,4070,4070,0
20240826,120700,760062195,4070,4070,4070,4070,0
20240826,120600,760062195,4070,4070,4070,4070,500
20240826,120500,758027195,4075,4075,4075,4075,1
20240826,120400,758023120,4065,4070,4070,4065,600
20240826,120300,755583025,4070,4070,4070,4070,0
20240826,120200,755583025,4070,4070,4070,4070,20
20240826,120100,755501625,4070,4070,4070,4070,1000
20240826,120000,751431625,4070,4070,4070,4070,415
20240826,115900,749742575,4070,4070,4070,4070,1349
20240826,115800,744252145,4075,4075,4075,4075,0
20240826,115700,744252145,4075,4075,4075,4075,0
20240826,115600,744252145,4075,4075,4075,4075,0
20240826,115500,744252145,4075,4070,4075,4070,449
20240826,115400,742423670,4070,4070,4070,4070,0
20240826,115300,742423670,4070,4070,4070,4070,1005
20240826,115200,738333320,4070,4070,4070,4070,211
20240826,115100,737474550,4070,4070,4070,4070,1394
20240826,115000,731800970,4070,4070,4070,4070,590
20240826,114900,729399670,4070,4070,4070,4070,169
20240826,114800,728711840,4070,4070,4070,4070,1
20240826,114700,728707770,4070,4070,4070,4070,100
20240826,114600,728300770,4075,4075,4075,4075,1
20240826,114500,728296695,4075,4075,4075,4075,0
20240826,114400,728296695,4075,4075,4075,4075,0
20240826,114300,728296695,4075,4075,4075,4075,1
20240826,114200,728292620,4070,4070,4070,4070,30
20240826,114100,728170520,4075,4075,4075,4075,0
20240826,114000,728170520,4075,4075,4075,4075,0
20240826,113900,728170520,4075,4075,4075,4075,74
20240826,113800,727868970,4075,4075,4075,4075,613
20240826,113700,725370995,4075,4075,4075,4075,1
20240826,113600,725366920,4075,4075,4075,4075,34
20240826,113500,725228370,4075,4075,4075,4075,0
20240826,113400,725228370,4075,4080,4080,4075,4412
20240826,113300,707234910,4085,4080,4085,4080,1234
20240826,113200,702196770,4080,4080,4080,4080,6134
20240826,113100,677170050,4075,4075,4075,4075,50
20240826,113000,676966300,4075,4075,4075,4075,122
20240826,112900,676469150,4075,4080,4080,4075,225
20240826,112800,675552150,4075,4075,4075,4075,500
20240826,112700,673514650,4080,4080,4080,4080,0
20240826,112600,673514650,4080,4080,4080,4080,0
20240826,112500,673514650,4080,4075,4080,4075,2600
20240826,112400,662919155,4080,4080,4080,4080,0
20240826,112300,662919155,4080,4080,4080,4080,0
20240826,112200,662919155,4080,4080,4080,4080,0
20240826,112100,662919155,4080,4080,4080,4080,10
20240826,112000,662878355,4080,4080,4080,4080,0
20240826,111900,662878355,4080,4080,4080,4080,0
20240826,111800,662878355,4080,4080,4080,4080,0
20240826,111700,662878355,4080,4080,4080,4080,0
20240826,111600,662878355,4080,4080,4080,4080,0
20240826,111500,662878355,4080,4070,4080,4070,321
20240826,111400,661571875,4070,4070,4070,4070,1
20240826,111300,661567805,4075,4075,4075,4075,620
20240826,111200,659041305,4085,4085,4085,4085,1
20240826,111100,659037220,4090,4080,4090,4080,1004
20240826,111000,654935540,4080,4080,4080,4080,0
20240826,110900,654935540,4080,4080,4080,4080,0
20240826,110800,654935540,4080,4085,4085,4080,312
20240826,110700,653662540,4085,4080,4085,4075,2804
20240826,110600,642216225,4085,4080,4085,4080,806
20240826,110500,638923725,4080,4075,4080,4075,4067
20240826,110400,622338365,4080,4085,4085,4080,1278
20240826,110300,617124120,4085,4085,4085,4085,4
20240826,110200,617107780,4085,4085,4085,4085,0
20240826,110100,617107780,4085,4085,4090,4085,330
20240826,110000,615758155,4090,4080,4090,4080,325
20240826,105900,614432105,4080,4080,4080,4080,1
20240826,105800,614428025,4090,4090,4090,4090,9
20240826,105700,614391215,4090,4090,4090,4090,2
20240826,105600,614383035,4080,4080,4080,4080,0
20240826,105500,614383035,4080,4080,4080,4080,5
20240826,105400,614362635,4080,4110,4110,4080,113
20240826,105300,613900635,4110,4095,4110,4095,15027
20240826,105200,552238430,4075,4085,4095,4075,6801
20240826,105100,524425620,4075,4080,4080,4075,126
20240826,105000,523912160,4090,4090,4090,4090,0
20240826,104900,523912160,4090,4075,4090,4075,5124
20240826,104800,503015485,4070,4060,4070,4060,2675
20240826,104700,492148655,4060,4060,4060,4060,200
20240826,104600,491336655,4055,4060,4060,4055,202
20240826,104500,490517525,4055,4055,4055,4050,411
20240826,104400,488851980,4055,4050,4055,4050,3
20240826,104300,488839825,4050,4050,4050,4050,5
20240826,104200,488819575,4050,4050,4050,4050,2233
20240826,104100,479775925,4065,4065,4065,4065,0
20240826,104000,479775925,4065,4050,4065,4050,1282
20240826,103900,474567895,4060,4060,4060,4060,100
20240826,103800,474161895,4060,4060,4060,4060,127
20240826,103700,473646275,4060,4060,4060,4060,220
20240826,103600,472753075,4060,4060,4060,4060,0
20240826,103500,472753075,4060,4055,4060,4055,5
20240826,103400,472732790,4055,4055,4055,4055,0
20240826,103300,472732790,4055,4055,4055,4055,2499
20240826,103200,462599345,4060,4060,4060,4060,0
20240826,103100,462599345,4060,4060,4060,4060,2640
20240826,103000,451880945,4060,4060,4060,4060,0
20240826,102900,451880945,4060,4060,4060,4060,0
20240826,102800,451880945,4060,4060,4060,4060,260
20240826,102700,450825345,4060,4060,4060,4060,64
20240826,102600,450565505,4055,4045,4055,4045,1925
20240826,102500,442762340,4045,4045,4045,4045,0
20240826,102400,442762340,4045,4055,4055,4045,758
20240826,102300,439694415,4055,4055,4055,4055,9
20240826,102200,439657920,4050,4055,4055,4050,405
20240826,102100,438017170,4050,4060,4060,4050,7
20240826,102000,437988800,4050,4060,4060,4050,3
20240826,101900,437976630,4050,4055,4055,4050,506
20240826,101800,435924825,4055,4055,4055,4055,5
20240826,101700,435904550,4065,4065,4065,4065,0
20240826,101600,435904550,4065,4060,4065,4060,488
20240826,101500,433923265,4060,4065,4065,4060,45
20240826,101400,433740560,4060,4060,4060,4060,0
20240826,101300,433740560,4060,4060,4060,4060,2
20240826,101200,433732440,4065,4070,4070,4065,220
20240826,101100,432838040,4070,4070,4070,4070,302
20240826,101000,431608900,4070,4070,4070,4070,0
20240826,100900,431608900,4070,4070,4070,4070,0
20240826,100800,431608900,4070,4075,4085,4070,190
20240826,100700,430835330,4085,4080,4085,4075,785
20240826,100600,427629595,4070,4090,4090,4070,273
20240826,100500,426518445,4090,4080,4090,4070,321
20240826,100400,425208850,4085,4070,4090,4070,11
20240826,100300,425163915,4095,4065,4095,4060,92
20240826,100200,424790310,4105,4075,4105,4050,19497
20240826,100100,344955170,4070,4045,4080,4045,16533
20240826,100000,277841290,4045,4045,4045,4045,0
20240826,095900,277841290,4045,4045,4045,4045,0
20240826,095800,277841290,4045,4045,4045,4045,1
20240826,095700,277837245,4045,4045,4045,4030,1837
20240826,095600,270434105,4030,4030,4030,4030,0
20240826,095500,270434105,4030,4030,4030,4030,0
20240826,095400,270434105,4030,4030,4030,4030,0
20240826,095300,270434105,4030,4030,4030,4030,249
20240826,095200,269430635,4045,4030,4045,4030,201
20240826,095100,268620590,4030,4030,4030,4030,3
20240826,095000,268608500,4030,4030,4030,4030,0
20240826,094900,268608500,4030,4030,4030,4030,1010
20240826,094800,264538200,4050,4050,4050,4050,27
20240826,094700,264428850,4050,4050,4050,4050,345
20240826,094600,263031600,4050,4045,4050,4045,586
20240826,094500,260661215,4045,4050,4050,4025,7
20240826,094400,260632945,4055,4025,4055,4025,7
20240826,094300,260604620,4060,4060,4060,4060,1960
20240826,094200,252647020,4060,4055,4070,4055,4286
20240826,094100,235244925,4015,4050,4065,4015,10509
20240826,094000,192629885,4050,4015,4050,4015,9900
20240826,093900,152604750,4015,3990,4015,3990,375
20240826,093800,151106615,4005,4005,4005,4005,2
20240826,093700,151098605,4005,4005,4005,4005,3
20240826,093600,151086590,3990,3990,3990,3990,92
20240826,093500,150719510,3990,3990,3990,3990,0
20240826,093400,150719510,3990,3995,3995,3990,929
20240826,093300,147010705,3995,4005,4005,3995,3694
20240826,093200,132226445,4010,4015,4015,4010,1126
20240826,093100,127711080,4010,4015,4015,4010,398
20240826,093000,126114595,4020,4020,4020,4020,42
20240826,092900,125945755,4020,4015,4020,4010,1285
20240826,092800,120791885,4015,4015,4015,4015,0
20240826,092700,120791885,4015,4015,4015,4015,2
20240826,092600,120783855,4010,4005,4010,4005,105
20240826,092500,120362830,4015,4010,4015,4010,271
20240826,092400,119275115,4015,4010,4015,4000,1686
20240826,092300,112528785,4025,4015,4025,4010,5114
20240826,092200,92021130,4010,4020,4020,4010,5243
20240826,092100,70971690,4015,4015,4015,4015,0
20240826,092000,70971690,4015,4025,4025,4015,273
20240826,091900,69874580,4025,4025,4025,4025,0
20240826,091800,69874580,4025,4025,4025,4025,37
20240826,091700,69725655,4030,4020,4030,4020,4
20240826,091600,69709545,4015,4015,4015,4015,3000
20240826,091500,57664545,4015,4015,4015,4015,1876
20240826,091400,50132405,4015,4015,4015,4015,1
20240826,091300,50128390,4015,4015,4015,4015,2
20240826,091200,50120360,4015,4020,4030,4015,1408
20240826,091100,44460195,4030,4030,4030,4030,1
20240826,091000,44456165,4020,4020,4020,4020,0
20240826,090900,44456165,4020,4020,4020,4020,101
20240826,090800,44050145,4020,4020,4025,4020,14
20240826,090700,43993810,4020,4020,4020,4020,2
20240826,090600,43985770,4030,4030,4030,4030,25
20240826,090500,43885020,4030,4030,4030,4030,3040
20240826,090400,31633820,4035,4030,4035,4030,83
20240826,090300,31299325,4020,4020,4020,4020,2
20240826,090200,31291285,4020,4020,4030,4020,707
20240826,090100,28449135,4020,4025,4030,4020,6376
20240826,090000,2812170,4030,4030,4030,4030,621