KissMeData/024900/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,190700,1244548070,4065,4065,4065,4065,7323
20240826,190600,1244548070,4065,4065,4065,4065,0
20240826,190500,1244548070,4065,4065,4065,4065,0
20240826,190400,1244548070,4065,4065,4065,4065,0
20240826,190300,1244548070,4065,4065,4065,4065,0
20240826,190200,1244548070,4065,4065,4065,4065,0
20240826,190100,1244548070,4065,4065,4065,4065,0
20240826,190000,1244548070,4065,4065,4065,4065,0
20240826,185900,1244548070,4065,4065,4065,4065,0
20240826,185800,1244548070,4065,4065,4065,4065,0
20240826,185700,1244548070,4065,4065,4065,4065,0
20240826,185600,1244548070,4065,4065,4065,4065,0
20240826,185500,1244548070,4065,4065,4065,4065,0
20240826,185400,1244548070,4065,4065,4065,4065,0
20240826,185300,1244548070,4065,4065,4065,4065,0
20240826,185200,1244548070,4065,4065,4065,4065,0
20240826,185100,1244548070,4065,4065,4065,4065,0
20240826,185000,1244548070,4065,4065,4065,4065,0
20240826,184900,1244548070,4065,4065,4065,4065,0
20240826,184800,1244548070,4065,4065,4065,4065,0
20240826,184700,1244548070,4065,4065,4065,4065,0
20240826,184600,1244548070,4065,4065,4065,4065,0
20240826,184500,1244548070,4065,4065,4065,4065,0
20240826,184400,1244548070,4065,4065,4065,4065,0
20240826,184300,1244548070,4065,4065,4065,4065,0
20240826,184200,1244548070,4065,4065,4065,4065,0
20240826,184100,1244548070,4065,4065,4065,4065,0
20240826,184000,1244548070,4065,4065,4065,4065,0
20240826,183900,1244548070,4065,4065,4065,4065,0
20240826,183800,1244548070,4065,4065,4065,4065,0
20240826,183700,1244548070,4065,4065,4065,4065,7323
20240826,183600,1244548070,4065,4065,4065,4065,0
20240826,183500,1244548070,4065,4065,4065,4065,0
20240826,183400,1244548070,4065,4065,4065,4065,0
20240826,183300,1244548070,4065,4065,4065,4065,0
20240826,183200,1244548070,4065,4065,4065,4065,0
20240826,183100,1244548070,4065,4065,4065,4065,0
20240826,183000,1244548070,4065,4065,4065,4065,0
20240826,182900,1244548070,4065,4065,4065,4065,0
20240826,182800,1244548070,4065,4065,4065,4065,0
20240826,182700,1244548070,4065,4065,4065,4065,0
20240826,182600,1244548070,4065,4065,4065,4065,0
20240826,182500,1244548070,4065,4065,4065,4065,0
20240826,182400,1244548070,4065,4065,4065,4065,0
20240826,182300,1244548070,4065,4065,4065,4065,0
20240826,182200,1244548070,4065,4065,4065,4065,0
20240826,182100,1244548070,4065,4065,4065,4065,0
20240826,182000,1244548070,4065,4065,4065,4065,0
20240826,181900,1244548070,4065,4065,4065,4065,0
20240826,181800,1244548070,4065,4065,4065,4065,0
20240826,181700,1244548070,4065,4065,4065,4065,0
20240826,181600,1244548070,4065,4065,4065,4065,0
20240826,181500,1244548070,4065,4065,4065,4065,0
20240826,181400,1244548070,4065,4065,4065,4065,0
20240826,181300,1244548070,4065,4065,4065,4065,0
20240826,181200,1244548070,4065,4065,4065,4065,0
20240826,181100,1244548070,4065,4065,4065,4065,0
20240826,181000,1244548070,4065,4065,4065,4065,0
20240826,180900,1244548070,4065,4065,4065,4065,0
20240826,180800,1244548070,4065,4065,4065,4065,0
20240826,180700,1244548070,4065,4065,4065,4065,7323
20240826,180600,1244548070,4065,4065,4065,4065,0
20240826,180500,1244548070,4065,4065,4065,4065,0
20240826,180400,1244548070,4065,4065,4065,4065,0
20240826,180300,1244548070,4065,4065,4065,4065,0
20240826,180200,1244548070,4065,4065,4065,4065,0
20240826,180100,1244548070,4065,4065,4065,4065,0
20240826,180000,1244548070,4065,4065,4065,4065,0
20240826,175900,1244548070,4065,4065,4065,4065,0
20240826,175800,1244548070,4065,4065,4065,4065,0
20240826,175700,1244548070,4065,4065,4065,4065,0
20240826,175600,1244548070,4065,4065,4065,4065,0
20240826,175500,1244548070,4065,4065,4065,4065,0
20240826,175400,1244548070,4065,4065,4065,4065,0
20240826,175300,1244548070,4065,4065,4065,4065,0
20240826,175200,1244548070,4065,4065,4065,4065,0
20240826,175100,1244548070,4065,4065,4065,4065,0
20240826,175000,1244548070,4065,4065,4065,4065,0
20240826,174900,1244548070,4065,4065,4065,4065,0
20240826,174800,1244548070,4065,4065,4065,4065,0
20240826,174700,1244548070,4065,4065,4065,4065,0
20240826,174600,1244548070,4065,4065,4065,4065,0
20240826,174500,1244548070,4065,4065,4065,4065,0
20240826,174400,1244548070,4065,4065,4065,4065,0
20240826,174300,1244548070,4065,4065,4065,4065,0
20240826,174200,1244548070,4065,4065,4065,4065,0
20240826,174100,1244548070,4065,4065,4065,4065,0
20240826,174000,1244548070,4065,4065,4065,4065,0
20240826,173900,1244548070,4065,4065,4065,4065,0
20240826,173800,1244548070,4065,4065,4065,4065,0
20240826,173700,1244548070,4065,4065,4065,4065,7323
20240826,173600,1244548070,4065,4065,4065,4065,0
20240826,173500,1244548070,4065,4065,4065,4065,0
20240826,173400,1244548070,4065,4065,4065,4065,0
20240826,173300,1244548070,4065,4065,4065,4065,0
20240826,173200,1244548070,4065,4065,4065,4065,0
20240826,173100,1244548070,4065,4065,4065,4065,0
20240826,173000,1244548070,4065,4065,4065,4065,0
20240826,172900,1244548070,4065,4065,4065,4065,0
20240826,172800,1244548070,4065,4065,4065,4065,0
20240826,172700,1244548070,4065,4065,4065,4065,0
20240826,172600,1244548070,4065,4065,4065,4065,0
20240826,172500,1244548070,4065,4065,4065,4065,0
20240826,172400,1244548070,4065,4065,4065,4065,0
20240826,172300,1244548070,4065,4065,4065,4065,0
20240826,172200,1244548070,4065,4065,4065,4065,0
20240826,172100,1244548070,4065,4065,4065,4065,0
20240826,172000,1244548070,4065,4065,4065,4065,0
20240826,171900,1244548070,4065,4065,4065,4065,0
20240826,171800,1244548070,4065,4065,4065,4065,0
20240826,171700,1244548070,4065,4065,4065,4065,0
20240826,171600,1244548070,4065,4065,4065,4065,0
20240826,171500,1244548070,4065,4065,4065,4065,0
20240826,171400,1244548070,4065,4065,4065,4065,0
20240826,171300,1244548070,4065,4065,4065,4065,0
20240826,171200,1244548070,4065,4065,4065,4065,0
20240826,171100,1244548070,4065,4065,4065,4065,0
20240826,171000,1244548070,4065,4065,4065,4065,0
20240826,170900,1244548070,4065,4065,4065,4065,0
20240826,170800,1244548070,4065,4065,4065,4065,0
20240826,170700,1244548070,4065,4065,4065,4065,7323
20240826,170600,1244548070,4065,4065,4065,4065,0
20240826,170500,1244548070,4065,4065,4065,4065,0
20240826,170400,1244548070,4065,4065,4065,4065,0
20240826,170300,1244548070,4065,4065,4065,4065,0
20240826,170200,1244548070,4065,4065,4065,4065,0
20240826,170100,1244548070,4065,4065,4065,4065,0
20240826,170000,1244548070,4065,4065,4065,4065,0
20240826,165900,1244548070,4065,4065,4065,4065,0
20240826,165800,1244548070,4065,4065,4065,4065,0
20240826,165700,1244548070,4065,4065,4065,4065,0
20240826,165600,1244548070,4065,4065,4065,4065,0
20240826,165500,1244548070,4065,4065,4065,4065,0
20240826,165400,1244548070,4065,4065,4065,4065,0
20240826,165300,1244548070,4065,4065,4065,4065,0
20240826,165200,1244548070,4065,4065,4065,4065,0
20240826,165100,1244548070,4065,4065,4065,4065,0
20240826,165000,1244548070,4065,4065,4065,4065,0
20240826,164900,1244548070,4065,4065,4065,4065,0
20240826,164800,1244548070,4065,4065,4065,4065,0
20240826,164700,1244548070,4065,4065,4065,4065,0
20240826,164600,1244548070,4065,4065,4065,4065,0
20240826,164500,1244548070,4065,4065,4065,4065,0
20240826,164400,1244548070,4065,4065,4065,4065,0
20240826,164300,1244548070,4065,4065,4065,4065,0
20240826,164200,1244548070,4065,4065,4065,4065,0
20240826,164100,1244548070,4065,4065,4065,4065,0
20240826,164000,1244548070,4065,4065,4065,4065,0
20240826,163900,1244548070,4065,4065,4065,4065,0
20240826,163800,1244548070,4065,4065,4065,4065,0
20240826,163700,1244548070,4065,4065,4065,4065,7323
20240826,163600,1244548070,4065,4065,4065,4065,0
20240826,163500,1244548070,4065,4065,4065,4065,0
20240826,163400,1244548070,4065,4065,4065,4065,0
20240826,163300,1244548070,4065,4065,4065,4065,0
20240826,163200,1244548070,4065,4065,4065,4065,0
20240826,163100,1244548070,4065,4065,4065,4065,0
20240826,163000,1244548070,4065,4065,4065,4065,0
20240826,162900,1244548070,4065,4065,4065,4065,0
20240826,162800,1244548070,4065,4065,4065,4065,0
20240826,162700,1244548070,4065,4065,4065,4065,0
20240826,162600,1244548070,4065,4065,4065,4065,0
20240826,162500,1244548070,4065,4065,4065,4065,0
20240826,162400,1244548070,4065,4065,4065,4065,0
20240826,162300,1244548070,4065,4065,4065,4065,0
20240826,162200,1244548070,4065,4065,4065,4065,0
20240826,162100,1244548070,4065,4065,4065,4065,0
20240826,162000,1244548070,4065,4065,4065,4065,0
20240826,161900,1244548070,4065,4065,4065,4065,0
20240826,161800,1244548070,4065,4065,4065,4065,0
20240826,161700,1244548070,4065,4065,4065,4065,0
20240826,161600,1244548070,4065,4065,4065,4065,0
20240826,161500,1244548070,4065,4065,4065,4065,0
20240826,161400,1244548070,4065,4065,4065,4065,0
20240826,161300,1244548070,4065,4065,4065,4065,0
20240826,161200,1244548070,4065,4065,4065,4065,0
20240826,161100,1244548070,4065,4065,4065,4065,0
20240826,161000,1244548070,4065,4065,4065,4065,0
20240826,160900,1244548070,4065,4065,4065,4065,0
20240826,160800,1244548070,4065,4065,4065,4065,0
20240826,160700,1244548070,4065,4065,4065,4065,7323
20240826,160600,1244548070,4065,4065,4065,4065,0
20240826,160500,1244548070,4065,4065,4065,4065,0
20240826,160400,1244548070,4065,4065,4065,4065,0
20240826,160300,1244548070,4065,4065,4065,4065,0
20240826,160200,1244548070,4065,4065,4065,4065,0
20240826,160100,1244548070,4065,4065,4065,4065,0
20240826,160000,1244548070,4065,4065,4065,4065,0
20240826,155900,1244548070,4065,4065,4065,4065,0
20240826,155800,1244548070,4065,4065,4065,4065,0
20240826,155700,1244548070,4065,4065,4065,4065,0
20240826,155600,1244548070,4065,4065,4065,4065,0
20240826,155500,1244548070,4065,4065,4065,4065,0
20240826,155400,1244548070,4065,4065,4065,4065,0
20240826,155300,1244548070,4065,4065,4065,4065,0
20240826,155200,1244548070,4065,4065,4065,4065,0
20240826,155100,1244548070,4065,4065,4065,4065,0
20240826,155000,1244548070,4065,4065,4065,4065,0
20240826,154900,1244548070,4065,4065,4065,4065,0
20240826,154800,1244548070,4065,4065,4065,4065,0
20240826,154700,1244548070,4065,4065,4065,4065,0
20240826,154600,1244548070,4065,4065,4065,4065,0
20240826,154500,1244548070,4065,4065,4065,4065,0
20240826,154400,1244548070,4065,4065,4065,4065,0
20240826,154300,1244548070,4065,4065,4065,4065,0
20240826,154200,1244548070,4065,4065,4065,4065,0
20240826,154100,1244548070,4065,4065,4065,4065,0
20240826,154000,1244548070,4065,4065,4065,4065,0
20240826,153900,1244548070,4065,4065,4065,4065,0
20240826,153800,1244548070,4065,4065,4065,4065,0
20240826,153700,1244548070,4065,4065,4065,4065,7323
20240826,153600,1244548070,4065,4065,4065,4065,0
20240826,153500,1244548070,4065,4065,4065,4065,0
20240826,153400,1244548070,4065,4065,4065,4065,0
20240826,153300,1244548070,4065,4065,4065,4065,0
20240826,153200,1244548070,4065,4065,4065,4065,0
20240826,153100,1244548070,4065,4065,4065,4065,0
20240826,153000,1244548070,4065,4065,4065,4065,7323
20240826,152900,1214780075,4070,4070,4070,4070,0
20240826,152800,1214780075,4070,4070,4070,4070,0
20240826,152700,1214780075,4070,4070,4070,4070,0
20240826,152600,1214780075,4070,4070,4070,4070,0
20240826,152500,1214780075,4070,4070,4070,4070,0
20240826,152400,1214780075,4070,4070,4070,4070,0
20240826,152300,1214780075,4070,4070,4070,4070,0
20240826,152200,1214780075,4070,4070,4070,4070,0
20240826,152100,1214780075,4070,4070,4070,4070,0
20240826,152000,1214780075,4070,4070,4070,4070,0
20240826,151900,1214780075,4070,4075,4075,4065,2152
20240826,151800,1206022790,4075,4070,4075,4070,782
20240826,151700,1202839550,4075,4070,4075,4070,224
20240826,151600,1201927370,4070,4070,4070,4070,1246
20240826,151500,1196856150,4070,4075,4080,4070,962
20240826,151400,1192936670,4075,4070,4075,4070,856
20240826,151300,1189452720,4070,4070,4070,4070,268
20240826,151200,1188361960,4070,4075,4075,4070,121
20240826,151100,1187869385,4080,4080,4080,4080,31
20240826,151000,1187742905,4065,4080,4080,4065,704
20240826,150900,1184880395,4080,4075,4080,4075,440
20240826,150800,1183085445,4080,4080,4080,4080,154
20240826,150700,1182457125,4080,4075,4080,4075,210
20240826,150600,1181601325,4075,4070,4075,4070,3140
20240826,150500,1168806825,4065,4075,4075,4065,1250
20240826,150400,1163725075,4075,4075,4075,4065,663
20240826,150300,1161028980,4065,4065,4065,4065,1787
20240826,150200,1153764825,4065,4065,4065,4065,150
20240826,150100,1153155075,4065,4065,4065,4065,15
20240826,150000,1153094100,4075,4065,4075,4065,305
20240826,145900,1151854230,4065,4070,4070,4065,1316
20240826,145800,1146498180,4070,4075,4075,4070,1180
20240826,145700,1141690970,4075,4075,4075,4075,0
20240826,145600,1141690970,4075,4075,4075,4075,1
20240826,145500,1141686895,4075,4075,4075,4075,393
20240826,145400,1140085420,4075,4080,4080,4075,1542
20240826,145300,1133800520,4090,4090,4090,4090,1
20240826,145200,1133796430,4095,4095,4095,4095,81
20240826,145100,1133464735,4075,4075,4080,4075,160
20240826,145000,1132812420,4080,4080,4080,4080,11
20240826,144900,1132767540,4075,4075,4075,4075,0
20240826,144800,1132767540,4075,4080,4080,4075,1054
20240826,144700,1128468720,4080,4085,4085,4080,793
20240826,144600,1125233135,4080,4085,4085,4080,589
20240826,144500,1122829770,4080,4080,4080,4080,0
20240826,144400,1122829770,4080,4080,4080,4080,83
20240826,144300,1122491130,4080,4085,4100,4080,416
20240826,144200,1120793205,4085,4085,4085,4080,843
20240826,144100,1117353625,4085,4085,4085,4085,0
20240826,144000,1117353625,4085,4085,4085,4085,0
20240826,143900,1117353625,4085,4085,4085,4085,10
20240826,143800,1117312775,4080,4085,4085,4080,8462
20240826,143700,1082784355,4085,4085,4085,4085,446
20240826,143600,1080962445,4085,4090,4090,4085,445
20240826,143500,1079144600,4090,4090,4090,4090,50
20240826,143400,1078940100,4090,4090,4090,4090,76
20240826,143300,1078629260,4090,4090,4090,4090,583
20240826,143200,1076244790,4085,4085,4085,4085,0
20240826,143100,1076244790,4085,4090,4090,4085,5212
20240826,143000,1054937715,4090,4100,4100,4090,1010
20240826,142900,1050806065,4100,4100,4100,4100,94
20240826,142800,1050420665,4100,4100,4100,4100,400
20240826,142700,1048780665,4100,4100,4100,4100,10
20240826,142600,1048739665,4115,4115,4115,4115,0
20240826,142500,1048739665,4115,4115,4115,4115,0
20240826,142400,1048739665,4115,4115,4115,4115,1
20240826,142300,1048735550,4100,4100,4100,4100,0
20240826,142200,1048735550,4100,4110,4110,4100,777
20240826,142100,1045542200,4110,4110,4110,4110,0
20240826,142000,1045542200,4110,4110,4110,4110,0
20240826,141900,1045542200,4110,4110,4110,4110,0
20240826,141800,1045542200,4110,4110,4110,4110,0
20240826,141700,1045542200,4110,4110,4110,4110,100
20240826,141600,1045131200,4110,4110,4110,4110,0
20240826,141500,1045131200,4110,4110,4110,4110,0
20240826,141400,1045131200,4110,4110,4110,4110,1
20240826,141300,1045127090,4110,4115,4115,4110,55
20240826,141200,1044900790,4110,4110,4110,4110,48
20240826,141100,1044703510,4110,4110,4110,4110,2
20240826,141000,1044695290,4115,4115,4115,4115,115
20240826,140900,1044222065,4110,4115,4115,4110,420
20240826,140800,1042495355,4115,4115,4115,4115,79
20240826,140700,1042170270,4110,4115,4115,4110,563
20240826,140600,1039855565,4115,4110,4115,4110,417
20240826,140500,1038139970,4115,4115,4115,4115,0
20240826,140400,1038139970,4115,4115,4115,4115,1
20240826,140300,1038135855,4115,4115,4115,4115,0
20240826,140200,1038135855,4115,4115,4115,4115,0
20240826,140100,1038135855,4115,4115,4115,4115,3
20240826,140000,1038123510,4110,4110,4110,4110,0
20240826,135900,1038123510,4110,4110,4110,4110,100
20240826,135800,1037712510,4110,4110,4110,4110,0
20240826,135700,1037712510,4110,4115,4115,4110,657
20240826,135600,1035012235,4110,4110,4110,4110,0
20240826,135500,1035012235,4110,4110,4110,4110,0
20240826,135400,1035012235,4110,4115,4115,4110,344
20240826,135300,1033597870,4110,4110,4110,4110,0
20240826,135200,1033597870,4110,4110,4110,4110,41
20240826,135100,1033429360,4110,4110,4110,4110,0
20240826,135000,1033429360,4110,4110,4110,4110,562
20240826,134900,1031119540,4110,4110,4110,4110,0
20240826,134800,1031119540,4110,4110,4110,4110,0
20240826,134700,1031119540,4110,4110,4110,4110,733
20240826,134600,1028106910,4110,4110,4110,4110,560
20240826,134500,1025805310,4110,4110,4110,4110,5
20240826,134400,1025784760,4110,4115,4115,4110,60
20240826,134300,1025537910,4115,4115,4115,4115,0
20240826,134200,1025537910,4115,4115,4115,4115,0
20240826,134100,1025537910,4115,4115,4115,4115,12
20240826,134000,1025488530,4115,4115,4115,4115,0
20240826,133900,1025488530,4115,4115,4115,4115,0
20240826,133800,1025488530,4115,4115,4115,4115,0
20240826,133700,1025488530,4115,4115,4115,4115,0
20240826,133600,1025488530,4115,4115,4115,4115,70
20240826,133500,1025200480,4120,4120,4120,4120,0
20240826,133400,1025200480,4120,4100,4120,4100,1418
20240826,133300,1019386230,4100,4100,4100,4100,20
20240826,133200,1019304230,4100,4100,4100,4100,2
20240826,133100,1019296030,4100,4100,4100,4100,121
20240826,133000,1018799930,4100,4100,4100,4100,100
20240826,132900,1018389930,4120,4120,4120,4120,0
20240826,132800,1018389930,4120,4120,4120,4120,21
20240826,132700,1018303410,4120,4120,4120,4120,0
20240826,132600,1018303410,4120,4120,4120,4120,0
20240826,132500,1018303410,4120,4120,4120,4120,1
20240826,132400,1018299290,4100,4110,4110,4095,1196
20240826,132300,1013399100,4120,4110,4125,4110,251
20240826,132200,1012364740,4125,4125,4125,4125,0
20240826,132100,1012364740,4125,4125,4125,4125,0
20240826,132000,1012364740,4125,4125,4125,4125,1
20240826,131900,1012360615,4110,4110,4110,4110,0
20240826,131800,1012360615,4110,4110,4110,4110,0
20240826,131700,1012360615,4110,4110,4110,4110,543
20240826,131600,1010128885,4110,4110,4110,4110,1231
20240826,131500,1005069475,4110,4110,4110,4110,1
20240826,131400,1005065365,4120,4120,4120,4120,0
20240826,131300,1005065365,4120,4120,4120,4120,429
20240826,131200,1003297885,4120,4120,4120,4120,50
20240826,131100,1003091885,4125,4125,4125,4125,11
20240826,131000,1003046510,4125,4120,4125,4120,503
20240826,130900,1000971725,4110,4115,4120,4110,23
20240826,130800,1000877075,4110,4110,4110,4110,230
20240826,130700,999931775,4125,4125,4125,4125,27
20240826,130600,999820400,4125,4125,4125,4125,10
20240826,130500,999779150,4130,4105,4130,4105,7007
20240826,130400,970884110,4100,4105,4110,4100,610
20240826,130300,968377975,4105,4105,4105,4105,0
20240826,130200,968377975,4105,4105,4105,4105,0
20240826,130100,968377975,4105,4100,4105,4100,27
20240826,130000,968267240,4100,4090,4100,4085,464
20240826,125900,966369515,4080,4080,4080,4080,656
20240826,125800,963693035,4080,4080,4080,4080,56
20240826,125700,963464555,4080,4085,4090,4080,439
20240826,125600,961673105,4090,4090,4090,4085,151
20240826,125500,961056015,4090,4085,4090,4080,610
20240826,125400,958566615,4085,4085,4085,4085,22
20240826,125300,958476745,4085,4080,4085,4080,40
20240826,125200,958313535,4085,4085,4085,4085,75
20240826,125100,958007160,4090,4090,4090,4090,11
20240826,125000,957962170,4090,4090,4090,4090,10
20240826,124900,957921270,4090,4090,4090,4090,2
20240826,124800,957913090,4085,4085,4085,4085,60
20240826,124700,957667990,4080,4080,4085,4080,2669
20240826,124600,946775970,4085,4090,4090,4085,427
20240826,124500,945029590,4080,4090,4090,4080,5590
20240826,124400,922184490,4100,4100,4100,4100,0
20240826,124300,922184490,4100,4100,4100,4100,10
20240826,124200,922143490,4095,4095,4095,4095,2823
20240826,124100,910583305,4095,4100,4100,4095,11437
20240826,124000,863695330,4125,4100,4125,4100,1254
20240826,123900,858551480,4100,4105,4105,4100,345
20240826,123800,857136865,4105,4105,4105,4105,1038
20240826,123700,852875875,4110,4105,4110,4105,682
20240826,123600,850075915,4110,4120,4120,4110,15
20240826,123500,850014190,4125,4125,4125,4125,0
20240826,123400,850014190,4125,4125,4125,4125,0
20240826,123300,850014190,4125,4125,4125,4125,13
20240826,123200,849960565,4105,4105,4105,4105,0
20240826,123100,849960565,4105,4110,4110,4105,231
20240826,123000,849012275,4120,4120,4120,4120,0
20240826,122900,849012275,4120,4120,4120,4120,10
20240826,122800,848971075,4125,4125,4125,4125,1
20240826,122700,848966950,4120,4105,4120,4105,282
20240826,122600,847805760,4105,4105,4105,4105,0
20240826,122500,847805760,4105,4110,4110,4105,468
20240826,122400,845884520,4105,4105,4105,4105,1
20240826,122300,845880415,4105,4110,4110,4105,816
20240826,122200,842530655,4105,4105,4105,4105,25
20240826,122100,842428030,4105,4110,4110,4105,719
20240826,122000,839473190,4110,4115,4115,4110,13
20240826,121900,839419740,4110,4110,4115,4110,2045
20240826,121800,831014730,4115,4110,4115,4110,1114
20240826,121700,826430690,4110,4110,4110,4110,369
20240826,121600,824914100,4110,4110,4110,4110,9
20240826,121500,824877110,4115,4115,4115,4115,7
20240826,121400,824848305,4115,4115,4115,4115,5
20240826,121300,824827730,4115,4115,4115,4115,1267
20240826,121200,819614025,4120,4120,4120,4120,51
20240826,121100,819403905,4130,4130,4130,4130,1
20240826,121000,819399775,4115,4120,4120,4115,793
20240826,120900,816133345,4120,4120,4120,4120,8
20240826,120800,816100385,4125,4125,4125,4125,150
20240826,120700,815481635,4125,4125,4125,4125,0
20240826,120600,815481635,4125,4125,4125,4125,30
20240826,120500,815357885,4130,4125,4130,4125,130
20240826,120400,814821545,4125,4125,4125,4125,9
20240826,120300,814784420,4120,4120,4120,4120,486
20240826,120200,812782100,4120,4120,4120,4120,0
20240826,120100,812782100,4120,4120,4120,4120,250
20240826,120000,811752100,4125,4125,4125,4125,125
20240826,115900,811236475,4125,4125,4125,4125,30
20240826,115800,811112725,4130,4130,4130,4130,0
20240826,115700,811112725,4130,4125,4130,4125,92
20240826,115600,810733220,4130,4130,4130,4130,0
20240826,115500,810733220,4130,4125,4130,4125,575
20240826,115400,808361340,4125,4125,4125,4125,1
20240826,115300,808357215,4125,4125,4125,4125,0
20240826,115200,808357215,4125,4125,4125,4125,3
20240826,115100,808344840,4125,4125,4125,4125,0
20240826,115000,808344840,4125,4125,4125,4125,11
20240826,114900,808299465,4125,4125,4125,4125,10
20240826,114800,808258215,4125,4120,4125,4120,1285
20240826,114700,802964005,4120,4115,4120,4115,23
20240826,114600,802869355,4115,4115,4115,4115,260
20240826,114500,801799455,4115,4115,4115,4115,90
20240826,114400,801429105,4120,4120,4120,4120,121
20240826,114300,800930585,4120,4120,4120,4120,122
20240826,114200,800427945,4120,4120,4120,4120,0
20240826,114100,800427945,4120,4120,4120,4120,0
20240826,114000,800427945,4120,4125,4125,4120,29
20240826,113900,800308370,4130,4125,4130,4125,1030
20240826,113800,796059555,4125,4125,4125,4125,11
20240826,113700,796014180,4125,4120,4125,4120,361
20240826,113600,794526850,4110,4110,4110,4110,0
20240826,113500,794526850,4110,4115,4120,4110,1973
20240826,113400,786412695,4115,4115,4115,4115,50
20240826,113300,786206945,4110,4115,4115,4110,490
20240826,113200,784192545,4110,4115,4115,4110,118
20240826,113100,783707515,4105,4120,4120,4105,260
20240826,113000,782640100,4105,4105,4105,4105,71
20240826,112900,782348645,4105,4110,4110,4105,1069
20240826,112800,777960395,4105,4105,4105,4105,0
20240826,112700,777960395,4105,4105,4105,4105,0
20240826,112600,777960395,4105,4105,4105,4105,80
20240826,112500,777631995,4105,4105,4105,4105,0
20240826,112400,777631995,4105,4105,4105,4105,322
20240826,112300,776310185,4105,4125,4125,4105,7
20240826,112200,776281430,4105,4110,4125,4105,4441
20240826,112100,758039315,4110,4110,4110,4110,0
20240826,112000,758039315,4110,4110,4110,4110,0
20240826,111900,758039315,4110,4120,4130,4110,2204
20240826,111800,748975375,4135,4135,4135,4135,0
20240826,111700,748975375,4135,4115,4135,4115,129
20240826,111600,748444520,4135,4135,4135,4135,0
20240826,111500,748444520,4135,4135,4135,4115,114
20240826,111400,747975350,4135,4115,4135,4115,41
20240826,111300,747806615,4135,4130,4135,4115,110
20240826,111200,747353870,4135,4115,4135,4115,191
20240826,111100,746567885,4145,4145,4145,4145,1
20240826,111000,746563740,4115,4145,4145,4115,1925
20240826,110900,738629425,4140,4140,4140,4140,1000
20240826,110800,734489425,4145,4140,4145,4140,251
20240826,110700,733450030,4145,4140,4145,4140,1003
20240826,110600,729297605,4140,4140,4140,4140,0
20240826,110500,729297605,4140,4140,4140,4140,1
20240826,110400,729293465,4115,4135,4140,4115,2605
20240826,110300,718512790,4135,4130,4135,4130,30
20240826,110200,718388745,4135,4135,4135,4135,1
20240826,110100,718384610,4110,4110,4110,4110,0
20240826,110000,718384610,4110,4115,4115,4110,500
20240826,105900,716329585,4110,4110,4110,4110,446
20240826,105800,714496525,4110,4120,4120,4110,2323
20240826,105700,704943395,4120,4120,4120,4120,0
20240826,105600,704943395,4120,4120,4120,4120,1
20240826,105500,704939275,4135,4135,4135,4135,1
20240826,105400,704935140,4135,4135,4135,4135,1
20240826,105300,704931005,4120,4120,4120,4120,1
20240826,105200,704926885,4120,4120,4120,4120,1083
20240826,105100,700464925,4115,4115,4120,4115,596
20240826,105000,698011685,4115,4140,4140,4115,11452
20240826,104900,650844895,4140,4140,4140,4140,0
20240826,104800,650844895,4140,4140,4140,4140,70
20240826,104700,650555095,4140,4130,4140,4125,1004
20240826,104600,646409655,4130,4130,4130,4130,500
20240826,104500,644344655,4130,4135,4140,4130,721
20240826,104400,641364915,4135,4140,4140,4135,1393
20240826,104300,635597920,4145,4145,4145,4145,1
20240826,104200,635593775,4130,4135,4135,4130,678
20240826,104100,632791260,4145,4145,4145,4145,1
20240826,104000,632787115,4145,4140,4145,4135,273
20240826,103900,631657480,4140,4140,4145,4130,4209
20240826,103800,614256090,4140,4140,4150,4135,2445
20240826,103700,604134785,4145,4160,4160,4145,521
20240826,103600,601975165,4160,4160,4160,4160,0
20240826,103500,601975165,4160,4160,4160,4160,0
20240826,103400,601975165,4160,4160,4160,4145,112
20240826,103300,601510895,4145,4145,4145,4145,500
20240826,103200,599438395,4160,4145,4160,4145,336
20240826,103100,598045630,4160,4160,4160,4160,0
20240826,103000,598045630,4160,4155,4160,4145,490
20240826,102900,596012150,4155,4145,4155,4145,101
20240826,102800,595593495,4155,4145,4155,4145,11
20240826,102700,595547890,4145,4145,4145,4145,33
20240826,102600,595411105,4145,4145,4145,4145,0
20240826,102500,595411105,4145,4140,4145,4140,21
20240826,102400,595324160,4140,4150,4150,4140,2820
20240826,102300,583639750,4160,4150,4160,4145,12
20240826,102200,583589945,4150,4150,4150,4150,536
20240826,102100,581365545,4150,4150,4150,4150,2
20240826,102000,581357245,4150,4150,4150,4150,525
20240826,101900,579178495,4150,4150,4150,4150,213
20240826,101800,578294545,4150,4150,4150,4150,0
20240826,101700,578294545,4150,4165,4165,4150,101
20240826,101600,577873895,4165,4165,4165,4165,50
20240826,101500,577665645,4170,4170,4170,4170,0
20240826,101400,577665645,4170,4170,4170,4170,550
20240826,101300,575372145,4175,4175,4175,4175,52
20240826,101200,575155045,4150,4150,4150,4150,0
20240826,101100,575155045,4150,4150,4150,4150,975
20240826,101000,571108795,4150,4165,4165,4150,3832
20240826,100900,555198720,4165,4165,4165,4165,88
20240826,100800,554832200,4170,4170,4180,4170,1339
20240826,100700,549248550,4170,4180,4180,4170,39
20240826,100600,549085830,4180,4175,4180,4175,246
20240826,100500,548058765,4185,4185,4185,4185,361
20240826,100400,546547980,4175,4185,4185,4175,22
20240826,100300,546455930,4185,4175,4185,4175,264
20240826,100200,545352430,4175,4165,4175,4165,63
20240826,100100,545089805,4175,4175,4175,4175,210
20240826,100000,544213055,4175,4165,4175,4160,420
20240826,095900,542465250,4165,4165,4165,4165,581
20240826,095800,540045385,4155,4155,4155,4155,24
20240826,095700,539945665,4160,4160,4160,4160,443
20240826,095600,538102785,4160,4155,4160,4150,796
20240826,095500,534796525,4155,4160,4160,4155,288
20240826,095400,533599830,4155,4155,4155,4155,550
20240826,095300,531314580,4155,4155,4155,4155,0
20240826,095200,531314580,4155,4160,4160,4155,301
20240826,095100,530062705,4160,4170,4170,4160,402
20240826,095000,528388635,4175,4175,4175,4170,103
20240826,094900,527958615,4175,4170,4175,4165,788
20240826,094800,524675545,4165,4170,4170,4165,1100
20240826,094700,520093330,4170,4175,4175,4170,435
20240826,094600,518278355,4175,4180,4180,4175,740
20240826,094500,515185655,4180,4190,4190,4180,12
20240826,094400,515135385,4180,4195,4195,4180,1926
20240826,094300,507077565,4200,4200,4200,4200,23
20240826,094200,506980965,4200,4200,4205,4195,2720
20240826,094100,495559540,4200,4200,4205,4185,2335
20240826,094000,485752510,4200,4190,4200,4185,4988
20240826,093900,464848030,4185,4185,4190,4185,402
20240826,093800,463165155,4185,4185,4195,4185,2796
20240826,093700,451452910,4195,4185,4195,4185,2705
20240826,093600,440121600,4180,4195,4195,4180,3062
20240826,093500,427301585,4190,4210,4210,4190,5403
20240826,093400,404623270,4200,4175,4210,4175,15971
20240826,093300,337624425,4175,4175,4175,4170,764
20240826,093200,334435000,4175,4165,4175,4155,2052
20240826,093100,325887390,4165,4165,4165,4165,12
20240826,093000,325837410,4150,4165,4165,4150,79
20240826,092900,325509205,4160,4160,4165,4160,671
20240826,092800,322715925,4165,4180,4180,4160,601
20240826,092700,320209075,4180,4140,4180,4140,2699
20240826,092600,308971125,4160,4140,4160,4140,640
20240826,092500,306321485,4140,4155,4170,4140,2357
20240826,092400,296533530,4160,4140,4160,4135,1756
20240826,092300,289260050,4135,4135,4135,4135,400
20240826,092200,287606050,4135,4150,4150,4135,350
20240826,092100,286155800,4150,4140,4150,4135,932
20240826,092000,282297570,4140,4160,4160,4140,122
20240826,091900,281792290,4160,4150,4160,4135,798
20240826,091800,278479175,4150,4120,4150,4120,5347
20240826,091700,256392440,4100,4100,4100,4100,917
20240826,091600,252632740,4100,4105,4105,4100,11326
20240826,091500,206193470,4100,4110,4110,4100,1551
20240826,091400,199829745,4105,4110,4130,4105,2207
20240826,091300,190754390,4115,4120,4130,4110,4855
20240826,091200,170773965,4120,4150,4150,4120,9911
20240826,091100,129869905,4150,4155,4155,4140,2298
20240826,091000,120336435,4160,4170,4170,4160,104
20240826,090900,119903500,4175,4175,4180,4175,1259
20240826,090800,114646200,4175,4175,4180,4155,584
20240826,090700,112210335,4170,4180,4180,4160,1469
20240826,090600,106089890,4180,4160,4185,4160,2383
20240826,090500,96139650,4160,4140,4165,4140,2620
20240826,090400,85257940,4135,4135,4135,4125,1373
20240826,090300,79588690,4135,4130,4150,4125,2151
20240826,090200,70705175,4135,4120,4150,4120,2187
20240826,090100,61683410,4150,4150,4150,4120,3832
20240826,090000,45881960,4150,4120,4160,4115,10029