KissMeData/024900/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,190700,1969918935,4095,4095,4095,4095,4489
20240827,190600,1969918935,4095,4095,4095,4095,0
20240827,190500,1969918935,4095,4095,4095,4095,0
20240827,190400,1969918935,4095,4095,4095,4095,0
20240827,190300,1969918935,4095,4095,4095,4095,0
20240827,190200,1969918935,4095,4095,4095,4095,0
20240827,190100,1969918935,4095,4095,4095,4095,0
20240827,190000,1969918935,4095,4095,4095,4095,0
20240827,185900,1969918935,4095,4095,4095,4095,0
20240827,185800,1969918935,4095,4095,4095,4095,0
20240827,185700,1969918935,4095,4095,4095,4095,0
20240827,185600,1969918935,4095,4095,4095,4095,0
20240827,185500,1969918935,4095,4095,4095,4095,0
20240827,185400,1969918935,4095,4095,4095,4095,0
20240827,185300,1969918935,4095,4095,4095,4095,0
20240827,185200,1969918935,4095,4095,4095,4095,0
20240827,185100,1969918935,4095,4095,4095,4095,0
20240827,185000,1969918935,4095,4095,4095,4095,0
20240827,184900,1969918935,4095,4095,4095,4095,0
20240827,184800,1969918935,4095,4095,4095,4095,0
20240827,184700,1969918935,4095,4095,4095,4095,0
20240827,184600,1969918935,4095,4095,4095,4095,0
20240827,184500,1969918935,4095,4095,4095,4095,0
20240827,184400,1969918935,4095,4095,4095,4095,0
20240827,184300,1969918935,4095,4095,4095,4095,0
20240827,184200,1969918935,4095,4095,4095,4095,0
20240827,184100,1969918935,4095,4095,4095,4095,0
20240827,184000,1969918935,4095,4095,4095,4095,0
20240827,183900,1969918935,4095,4095,4095,4095,0
20240827,183800,1969918935,4095,4095,4095,4095,0
20240827,183700,1969918935,4095,4095,4095,4095,4489
20240827,183600,1969918935,4095,4095,4095,4095,0
20240827,183500,1969918935,4095,4095,4095,4095,0
20240827,183400,1969918935,4095,4095,4095,4095,0
20240827,183300,1969918935,4095,4095,4095,4095,0
20240827,183200,1969918935,4095,4095,4095,4095,0
20240827,183100,1969918935,4095,4095,4095,4095,0
20240827,183000,1969918935,4095,4095,4095,4095,0
20240827,182900,1969918935,4095,4095,4095,4095,0
20240827,182800,1969918935,4095,4095,4095,4095,0
20240827,182700,1969918935,4095,4095,4095,4095,0
20240827,182600,1969918935,4095,4095,4095,4095,0
20240827,182500,1969918935,4095,4095,4095,4095,0
20240827,182400,1969918935,4095,4095,4095,4095,0
20240827,182300,1969918935,4095,4095,4095,4095,0
20240827,182200,1969918935,4095,4095,4095,4095,0
20240827,182100,1969918935,4095,4095,4095,4095,0
20240827,182000,1969918935,4095,4095,4095,4095,0
20240827,181900,1969918935,4095,4095,4095,4095,0
20240827,181800,1969918935,4095,4095,4095,4095,0
20240827,181700,1969918935,4095,4095,4095,4095,0
20240827,181600,1969918935,4095,4095,4095,4095,0
20240827,181500,1969918935,4095,4095,4095,4095,0
20240827,181400,1969918935,4095,4095,4095,4095,0
20240827,181300,1969918935,4095,4095,4095,4095,0
20240827,181200,1969918935,4095,4095,4095,4095,0
20240827,181100,1969918935,4095,4095,4095,4095,0
20240827,181000,1969918935,4095,4095,4095,4095,0
20240827,180900,1969918935,4095,4095,4095,4095,0
20240827,180800,1969918935,4095,4095,4095,4095,0
20240827,180700,1969918935,4095,4095,4095,4095,4489
20240827,180600,1969918935,4095,4095,4095,4095,0
20240827,180500,1969918935,4095,4095,4095,4095,0
20240827,180400,1969918935,4095,4095,4095,4095,0
20240827,180300,1969918935,4095,4095,4095,4095,0
20240827,180200,1969918935,4095,4095,4095,4095,0
20240827,180100,1969918935,4095,4095,4095,4095,0
20240827,180000,1969918935,4095,4095,4095,4095,0
20240827,175900,1969918935,4095,4095,4095,4095,0
20240827,175800,1969918935,4095,4095,4095,4095,0
20240827,175700,1969918935,4095,4095,4095,4095,0
20240827,175600,1969918935,4095,4095,4095,4095,0
20240827,175500,1969918935,4095,4095,4095,4095,0
20240827,175400,1969918935,4095,4095,4095,4095,0
20240827,175300,1969918935,4095,4095,4095,4095,0
20240827,175200,1969918935,4095,4095,4095,4095,0
20240827,175100,1969918935,4095,4095,4095,4095,0
20240827,175000,1969918935,4095,4095,4095,4095,0
20240827,174900,1969918935,4095,4095,4095,4095,0
20240827,174800,1969918935,4095,4095,4095,4095,0
20240827,174700,1969918935,4095,4095,4095,4095,0
20240827,174600,1969918935,4095,4095,4095,4095,0
20240827,174500,1969918935,4095,4095,4095,4095,0
20240827,174400,1969918935,4095,4095,4095,4095,0
20240827,174300,1969918935,4095,4095,4095,4095,0
20240827,174200,1969918935,4095,4095,4095,4095,0
20240827,174100,1969918935,4095,4095,4095,4095,0
20240827,174000,1969918935,4095,4095,4095,4095,0
20240827,173900,1969918935,4095,4095,4095,4095,0
20240827,173800,1969918935,4095,4095,4095,4095,0
20240827,173700,1969918935,4095,4095,4095,4095,4489
20240827,173600,1969918935,4095,4095,4095,4095,0
20240827,173500,1969918935,4095,4095,4095,4095,0
20240827,173400,1969918935,4095,4095,4095,4095,0
20240827,173300,1969918935,4095,4095,4095,4095,0
20240827,173200,1969918935,4095,4095,4095,4095,0
20240827,173100,1969918935,4095,4095,4095,4095,0
20240827,173000,1969918935,4095,4095,4095,4095,0
20240827,172900,1969918935,4095,4095,4095,4095,0
20240827,172800,1969918935,4095,4095,4095,4095,0
20240827,172700,1969918935,4095,4095,4095,4095,0
20240827,172600,1969918935,4095,4095,4095,4095,0
20240827,172500,1969918935,4095,4095,4095,4095,0
20240827,172400,1969918935,4095,4095,4095,4095,0
20240827,172300,1969918935,4095,4095,4095,4095,0
20240827,172200,1969918935,4095,4095,4095,4095,0
20240827,172100,1969918935,4095,4095,4095,4095,0
20240827,172000,1969918935,4095,4095,4095,4095,0
20240827,171900,1969918935,4095,4095,4095,4095,0
20240827,171800,1969918935,4095,4095,4095,4095,0
20240827,171700,1969918935,4095,4095,4095,4095,0
20240827,171600,1969918935,4095,4095,4095,4095,0
20240827,171500,1969918935,4095,4095,4095,4095,0
20240827,171400,1969918935,4095,4095,4095,4095,0
20240827,171300,1969918935,4095,4095,4095,4095,0
20240827,171200,1969918935,4095,4095,4095,4095,0
20240827,171100,1969918935,4095,4095,4095,4095,0
20240827,171000,1969918935,4095,4095,4095,4095,0
20240827,170900,1969918935,4095,4095,4095,4095,0
20240827,170800,1969918935,4095,4095,4095,4095,0
20240827,170700,1969918935,4095,4095,4095,4095,4489
20240827,170600,1969918935,4095,4095,4095,4095,0
20240827,170500,1969918935,4095,4095,4095,4095,0
20240827,170400,1969918935,4095,4095,4095,4095,0
20240827,170300,1969918935,4095,4095,4095,4095,0
20240827,170200,1969918935,4095,4095,4095,4095,0
20240827,170100,1969918935,4095,4095,4095,4095,0
20240827,170000,1969918935,4095,4095,4095,4095,0
20240827,165900,1969918935,4095,4095,4095,4095,0
20240827,165800,1969918935,4095,4095,4095,4095,0
20240827,165700,1969918935,4095,4095,4095,4095,0
20240827,165600,1969918935,4095,4095,4095,4095,0
20240827,165500,1969918935,4095,4095,4095,4095,0
20240827,165400,1969918935,4095,4095,4095,4095,0
20240827,165300,1969918935,4095,4095,4095,4095,0
20240827,165200,1969918935,4095,4095,4095,4095,0
20240827,165100,1969918935,4095,4095,4095,4095,0
20240827,165000,1969918935,4095,4095,4095,4095,0
20240827,164900,1969918935,4095,4095,4095,4095,0
20240827,164800,1969918935,4095,4095,4095,4095,0
20240827,164700,1969918935,4095,4095,4095,4095,0
20240827,164600,1969918935,4095,4095,4095,4095,0
20240827,164500,1969918935,4095,4095,4095,4095,0
20240827,164400,1969918935,4095,4095,4095,4095,0
20240827,164300,1969918935,4095,4095,4095,4095,0
20240827,164200,1969918935,4095,4095,4095,4095,0
20240827,164100,1969918935,4095,4095,4095,4095,0
20240827,164000,1969918935,4095,4095,4095,4095,0
20240827,163900,1969918935,4095,4095,4095,4095,0
20240827,163800,1969918935,4095,4095,4095,4095,0
20240827,163700,1969918935,4095,4095,4095,4095,4489
20240827,163600,1969918935,4095,4095,4095,4095,0
20240827,163500,1969918935,4095,4095,4095,4095,0
20240827,163400,1969918935,4095,4095,4095,4095,0
20240827,163300,1969918935,4095,4095,4095,4095,0
20240827,163200,1969918935,4095,4095,4095,4095,0
20240827,163100,1969918935,4095,4095,4095,4095,0
20240827,163000,1969918935,4095,4095,4095,4095,0
20240827,162900,1969918935,4095,4095,4095,4095,0
20240827,162800,1969918935,4095,4095,4095,4095,0
20240827,162700,1969918935,4095,4095,4095,4095,0
20240827,162600,1969918935,4095,4095,4095,4095,0
20240827,162500,1969918935,4095,4095,4095,4095,0
20240827,162400,1969918935,4095,4095,4095,4095,0
20240827,162300,1969918935,4095,4095,4095,4095,0
20240827,162200,1969918935,4095,4095,4095,4095,0
20240827,162100,1969918935,4095,4095,4095,4095,0
20240827,162000,1969918935,4095,4095,4095,4095,0
20240827,161900,1969918935,4095,4095,4095,4095,0
20240827,161800,1969918935,4095,4095,4095,4095,0
20240827,161700,1969918935,4095,4095,4095,4095,0
20240827,161600,1969918935,4095,4095,4095,4095,0
20240827,161500,1969918935,4095,4095,4095,4095,0
20240827,161400,1969918935,4095,4095,4095,4095,0
20240827,161300,1969918935,4095,4095,4095,4095,0
20240827,161200,1969918935,4095,4095,4095,4095,0
20240827,161100,1969918935,4095,4095,4095,4095,0
20240827,161000,1969918935,4095,4095,4095,4095,0
20240827,160900,1969918935,4095,4095,4095,4095,0
20240827,160800,1969918935,4095,4095,4095,4095,0
20240827,160700,1969918935,4095,4095,4095,4095,4489
20240827,160600,1969918935,4095,4095,4095,4095,0
20240827,160500,1969918935,4095,4095,4095,4095,0
20240827,160400,1969918935,4095,4095,4095,4095,0
20240827,160300,1969918935,4095,4095,4095,4095,0
20240827,160200,1969918935,4095,4095,4095,4095,0
20240827,160100,1969918935,4095,4095,4095,4095,0
20240827,160000,1969918935,4095,4095,4095,4095,0
20240827,155900,1969918935,4095,4095,4095,4095,0
20240827,155800,1969918935,4095,4095,4095,4095,0
20240827,155700,1969918935,4095,4095,4095,4095,0
20240827,155600,1969918935,4095,4095,4095,4095,0
20240827,155500,1969918935,4095,4095,4095,4095,0
20240827,155400,1969918935,4095,4095,4095,4095,0
20240827,155300,1969918935,4095,4095,4095,4095,0
20240827,155200,1969918935,4095,4095,4095,4095,0
20240827,155100,1969918935,4095,4095,4095,4095,0
20240827,155000,1969918935,4095,4095,4095,4095,0
20240827,154900,1969918935,4095,4095,4095,4095,0
20240827,154800,1969918935,4095,4095,4095,4095,0
20240827,154700,1969918935,4095,4095,4095,4095,0
20240827,154600,1969918935,4095,4095,4095,4095,0
20240827,154500,1969918935,4095,4095,4095,4095,0
20240827,154400,1969918935,4095,4095,4095,4095,0
20240827,154300,1969918935,4095,4095,4095,4095,0
20240827,154200,1969918935,4095,4095,4095,4095,0
20240827,154100,1969918935,4095,4095,4095,4095,0
20240827,154000,1969918935,4095,4095,4095,4095,0
20240827,153900,1969918935,4095,4095,4095,4095,0
20240827,153800,1969918935,4095,4095,4095,4095,0
20240827,153700,1969918935,4095,4095,4095,4095,4489
20240827,153600,1969918935,4095,4095,4095,4095,0
20240827,153500,1969918935,4095,4095,4095,4095,0
20240827,153400,1969918935,4095,4095,4095,4095,0
20240827,153300,1969918935,4095,4095,4095,4095,0
20240827,153200,1969918935,4095,4095,4095,4095,0
20240827,153100,1969918935,4095,4095,4095,4095,0
20240827,153000,1969918935,4095,4095,4095,4095,4489
20240827,152900,1951536480,4075,4075,4075,4075,0
20240827,152800,1951536480,4075,4075,4075,4075,0
20240827,152700,1951536480,4075,4075,4075,4075,0
20240827,152600,1951536480,4075,4075,4075,4075,0
20240827,152500,1951536480,4075,4075,4075,4075,0
20240827,152400,1951536480,4075,4075,4075,4075,0
20240827,152300,1951536480,4075,4075,4075,4075,0
20240827,152200,1951536480,4075,4075,4075,4075,0
20240827,152100,1951536480,4075,4075,4075,4075,0
20240827,152000,1951536480,4075,4075,4075,4075,0
20240827,151900,1951536480,4075,4085,4090,4075,923
20240827,151800,1947772155,4090,4090,4090,4090,258
20240827,151700,1946716935,4085,4090,4090,4085,803
20240827,151600,1943435695,4095,4095,4095,4095,154
20240827,151500,1942805065,4090,4095,4095,4090,17
20240827,151400,1942735455,4095,4100,4100,4090,332
20240827,151300,1941375815,4100,4100,4100,4100,13
20240827,151200,1941322515,4095,4095,4095,4095,621
20240827,151100,1938779520,4090,4090,4090,4090,10
20240827,151000,1938738620,4090,4090,4090,4090,710
20240827,150900,1935834720,4085,4085,4085,4085,184
20240827,150800,1935083080,4080,4100,4100,4080,22
20240827,150700,1934992900,4100,4095,4100,4095,937
20240827,150600,1931153700,4080,4100,4100,4075,3212
20240827,150500,1918030525,4095,4095,4095,4095,110
20240827,150400,1917580075,4095,4085,4095,4085,1365
20240827,150300,1911997560,4085,4080,4085,4080,202
20240827,150200,1911173390,4085,4085,4085,4085,392
20240827,150100,1909572070,4085,4075,4085,4075,1690
20240827,150000,1902680935,4075,4075,4075,4075,197
20240827,145900,1901878160,4075,4075,4075,4075,0
20240827,145800,1901878160,4075,4075,4075,4075,2625
20240827,145700,1891181285,4065,4065,4075,4060,4144
20240827,145600,1874340955,4070,4070,4070,4070,10
20240827,145500,1874300255,4070,4070,4070,4070,10
20240827,145400,1874259555,4070,4070,4070,4070,510
20240827,145300,1872183855,4070,4070,4070,4070,11
20240827,145200,1872139085,4070,4075,4075,4070,45
20240827,145100,1871955845,4070,4070,4070,4070,779
20240827,145000,1868785315,4060,4065,4065,4060,1130
20240827,144900,1864194700,4065,4065,4065,4065,35
20240827,144800,1864052425,4055,4070,4070,4055,6373
20240827,144700,1838194455,4070,4070,4070,4070,10
20240827,144600,1838153755,4070,4075,4075,4070,3199
20240827,144500,1825132575,4080,4080,4080,4080,29
20240827,144400,1825014255,4090,4090,4090,4090,14
20240827,144300,1824956995,4090,4090,4090,4090,0
20240827,144200,1824956995,4090,4090,4090,4090,20
20240827,144100,1824875195,4095,4095,4095,4095,0
20240827,144000,1824875195,4095,4090,4095,4090,500
20240827,143900,1822828980,4090,4075,4090,4075,5
20240827,143800,1822808575,4070,4080,4080,4070,375
20240827,143700,1821280700,4095,4095,4095,4095,2
20240827,143600,1821272510,4075,4075,4075,4075,0
20240827,143500,1821272510,4075,4080,4080,4075,1031
20240827,143400,1817070790,4080,4080,4080,4080,25
20240827,143300,1816968790,4080,4080,4080,4080,0
20240827,143200,1816968790,4080,4100,4100,4080,2778
20240827,143100,1805634530,4100,4105,4105,4080,515
20240827,143000,1803532980,4075,4100,4100,4075,3777
20240827,142900,1788091715,4100,4100,4100,4100,0
20240827,142800,1788091715,4100,4100,4100,4100,85
20240827,142700,1787743215,4100,4105,4105,4100,125
20240827,142600,1787230210,4105,4105,4105,4105,335
20240827,142500,1785855035,4105,4105,4105,4105,0
20240827,142400,1785855035,4105,4105,4105,4105,0
20240827,142300,1785855035,4105,4105,4105,4105,100
20240827,142200,1785444535,4105,4105,4105,4105,0
20240827,142100,1785444535,4105,4105,4105,4105,0
20240827,142000,1785444535,4105,4105,4105,4105,1
20240827,141900,1785440430,4110,4105,4110,4105,345
20240827,141800,1784023815,4105,4100,4105,4100,757
20240827,141700,1780919360,4100,4090,4100,4085,230
20240827,141600,1779979085,4090,4090,4090,4090,0
20240827,141500,1779979085,4090,4090,4090,4090,0
20240827,141400,1779979085,4090,4090,4090,4090,400
20240827,141300,1778343085,4090,4090,4090,4090,1
20240827,141200,1778338995,4100,4100,4100,4100,112
20240827,141100,1777879795,4100,4100,4100,4100,0
20240827,141000,1777879795,4100,4100,4100,4100,20
20240827,140900,1777797795,4100,4100,4100,4100,0
20240827,140800,1777797795,4100,4100,4100,4100,0
20240827,140700,1777797795,4100,4100,4100,4100,0
20240827,140600,1777797795,4100,4100,4100,4100,0
20240827,140500,1777797795,4100,4095,4100,4095,288
20240827,140400,1776618425,4100,4100,4100,4100,397
20240827,140300,1774990725,4100,4105,4105,4100,119
20240827,140200,1774502280,4105,4105,4105,4105,0
20240827,140100,1774502280,4105,4105,4105,4105,1
20240827,140000,1774498175,4105,4105,4105,4105,123
20240827,135900,1773993260,4105,4100,4105,4100,152
20240827,135800,1773369330,4090,4090,4090,4090,1
20240827,135700,1773365240,4090,4100,4105,4090,303
20240827,135600,1772121580,4100,4100,4100,4100,0
20240827,135500,1772121580,4100,4090,4100,4090,26
20240827,135400,1772015160,4100,4085,4100,4080,1086
20240827,135300,1767576385,4085,4085,4085,4085,91
20240827,135200,1767204650,4085,4085,4085,4085,146
20240827,135100,1766608240,4080,4080,4080,4080,0
20240827,135000,1766608240,4080,4080,4080,4080,0
20240827,134900,1766608240,4080,4080,4080,4080,1759
20240827,134800,1759431520,4080,4080,4080,4080,11
20240827,134700,1759386640,4080,4090,4090,4080,1180
20240827,134600,1754565950,4085,4095,4095,4085,3211
20240827,134500,1741443900,4090,4090,4090,4090,2222
20240827,134400,1732355920,4090,4100,4100,4090,1451
20240827,134300,1726415805,4100,4100,4100,4100,1
20240827,134200,1726411705,4100,4100,4100,4100,0
20240827,134100,1726411705,4100,4100,4100,4100,130
20240827,134000,1725878705,4100,4100,4100,4100,0
20240827,133900,1725878705,4100,4100,4100,4100,0
20240827,133800,1725878705,4100,4100,4100,4100,93
20240827,133700,1725497405,4100,4100,4100,4100,68
20240827,133600,1725218605,4100,4100,4100,4100,1
20240827,133500,1725214505,4115,4115,4115,4115,0
20240827,133400,1725214505,4115,4115,4115,4115,0
20240827,133300,1725214505,4115,4115,4115,4115,10
20240827,133200,1725173355,4115,4115,4115,4115,0
20240827,133100,1725173355,4115,4095,4115,4095,214
20240827,133000,1724294945,4090,4090,4090,4090,352
20240827,132900,1722855265,4090,4115,4115,4090,316
20240827,132800,1721562750,4090,4090,4090,4090,0
20240827,132700,1721562750,4090,4105,4105,4090,3573
20240827,132600,1706918105,4105,4105,4105,4105,550
20240827,132500,1704660355,4105,4115,4115,4105,1413
20240827,132400,1698854640,4110,4125,4125,4110,8453
20240827,132300,1664061475,4125,4125,4125,4125,0
20240827,132200,1664061475,4125,4125,4125,4125,87
20240827,132100,1663702600,4130,4130,4130,4130,790
20240827,132000,1660439900,4130,4130,4130,4130,49
20240827,131900,1660237530,4140,4140,4140,4140,0
20240827,131800,1660237530,4140,4140,4140,4140,0
20240827,131700,1660237530,4140,4140,4140,4140,25
20240827,131600,1660134030,4140,4140,4140,4140,0
20240827,131500,1660134030,4140,4140,4140,4140,0
20240827,131400,1660134030,4140,4140,4140,4140,0
20240827,131300,1660134030,4140,4140,4140,4140,29
20240827,131200,1660013970,4125,4125,4125,4125,2
20240827,131100,1660005720,4140,4125,4140,4125,41
20240827,131000,1659836430,4125,4125,4125,4125,0
20240827,130900,1659836430,4125,4125,4125,4125,0
20240827,130800,1659836430,4125,4125,4125,4125,0
20240827,130700,1659836430,4125,4125,4125,4125,1
20240827,130600,1659832305,4125,4130,4130,4125,200
20240827,130500,1659007175,4140,4140,4140,4140,518
20240827,130400,1656862655,4140,4140,4140,4140,0
20240827,130300,1656862655,4140,4130,4140,4130,104
20240827,130200,1656433095,4140,4140,4140,4140,1
20240827,130100,1656428955,4125,4125,4125,4125,174
20240827,130000,1655711205,4140,4140,4140,4120,103
20240827,125900,1655286785,4120,4120,4130,4120,483
20240827,125800,1653296775,4120,4120,4120,4120,200
20240827,125700,1652472775,4140,4140,4140,4140,0
20240827,125600,1652472775,4140,4140,4140,4140,1
20240827,125500,1652468635,4120,4120,4120,4120,1300
20240827,125400,1647112635,4120,4120,4120,4120,10
20240827,125300,1647071435,4120,4120,4120,4120,3
20240827,125200,1647059075,4120,4120,4120,4120,252
20240827,125100,1646020835,4120,4120,4120,4120,130
20240827,125000,1645485235,4120,4120,4120,4120,310
20240827,124900,1644208035,4145,4145,4145,4140,1239
20240827,124800,1639076040,4145,4120,4145,4120,549
20240827,124700,1636806195,4135,4135,4135,4135,27
20240827,124600,1636694550,4145,4145,4145,4145,1
20240827,124500,1636690405,4120,4140,4145,4120,1103
20240827,124400,1632123215,4120,4130,4130,4120,1871
20240827,124300,1624411740,4140,4140,4140,4140,1
20240827,124200,1624407600,4130,4130,4130,4130,0
20240827,124100,1624407600,4130,4130,4130,4130,0
20240827,124000,1624407600,4130,4130,4130,4130,7
20240827,123900,1624378690,4130,4140,4140,4130,1503
20240827,123800,1618171290,4140,4140,4140,4140,141
20240827,123700,1617587550,4140,4140,4140,4140,0
20240827,123600,1617587550,4140,4140,4140,4140,1
20240827,123500,1617583410,4140,4140,4140,4140,35
20240827,123400,1617438510,4145,4145,4145,4145,0
20240827,123300,1617438510,4145,4145,4145,4145,0
20240827,123200,1617438510,4145,4140,4145,4140,2
20240827,123100,1617430225,4130,4130,4130,4130,3
20240827,123000,1617417835,4140,4140,4140,4140,411
20240827,122900,1615716295,4140,4140,4140,4140,30
20240827,122800,1615592095,4130,4130,4130,4130,0
20240827,122700,1615592095,4130,4130,4130,4130,0
20240827,122600,1615592095,4130,4130,4130,4130,683
20240827,122500,1612771305,4130,4140,4140,4130,1184
20240827,122400,1607874235,4145,4140,4145,4140,300
20240827,122300,1606631980,4140,4140,4140,4140,529
20240827,122200,1604441920,4140,4140,4140,4135,9
20240827,122100,1604404685,4140,4135,4140,4135,13
20240827,122000,1604350915,4135,4140,4140,4135,126
20240827,121900,1603829400,4140,4135,4140,4135,673
20240827,121800,1601046530,4135,4135,4135,4135,1
20240827,121700,1601042395,4130,4135,4135,4120,236
20240827,121600,1600069990,4120,4120,4120,4120,3
20240827,121500,1600057630,4125,4125,4125,4125,0
20240827,121400,1600057630,4125,4125,4125,4125,0
20240827,121300,1600057630,4125,4125,4125,4125,70
20240827,121200,1599768880,4125,4125,4125,4125,0
20240827,121100,1599768880,4125,4125,4125,4125,49
20240827,121000,1599566755,4125,4125,4125,4125,0
20240827,120900,1599566755,4125,4125,4125,4125,0
20240827,120800,1599566755,4125,4125,4125,4125,137
20240827,120700,1599001630,4125,4125,4125,4125,0
20240827,120600,1599001630,4125,4125,4125,4125,0
20240827,120500,1599001630,4125,4120,4125,4120,681
20240827,120400,1596194410,4140,4135,4140,4135,572
20240827,120300,1593829130,4135,4135,4135,4135,19
20240827,120200,1593750565,4115,4115,4115,4115,1
20240827,120100,1593746450,4120,4115,4120,4115,402
20240827,120000,1592092215,4120,4120,4120,4120,1056
20240827,115900,1587741495,4125,4125,4125,4120,461
20240827,115800,1585839875,4125,4125,4125,4125,100
20240827,115700,1585427375,4125,4125,4125,4125,401
20240827,115600,1583773250,4135,4125,4135,4125,62
20240827,115500,1583517485,4135,4130,4135,4130,21
20240827,115400,1583430750,4130,4125,4130,4125,2
20240827,115300,1583422495,4120,4120,4120,4120,61
20240827,115200,1583171175,4120,4120,4120,4120,1
20240827,115100,1583167055,4120,4120,4130,4120,688
20240827,115000,1580332485,4125,4130,4130,4125,346
20240827,114900,1578905230,4130,4130,4130,4130,500
20240827,114800,1576840230,4135,4135,4135,4125,106
20240827,114700,1576402850,4125,4125,4125,4125,330
20240827,114600,1575041600,4140,4140,4140,4140,1
20240827,114500,1575037460,4140,4140,4140,4140,2
20240827,114400,1575029180,4125,4130,4130,4125,87
20240827,114300,1574669890,4130,4130,4130,4130,23
20240827,114200,1574574900,4140,4130,4140,4130,69
20240827,114100,1574289410,4130,4130,4130,4130,30
20240827,114000,1574165510,4130,4135,4135,4130,458
20240827,113900,1572273915,4145,4145,4145,4145,9
20240827,113800,1572236610,4145,4140,4145,4140,20
20240827,113700,1572153760,4145,4140,4145,4140,16
20240827,113600,1572087515,4125,4135,4135,4125,715
20240827,113500,1569138065,4125,4145,4145,4125,966
20240827,113400,1565151775,4150,4150,4150,4150,12
20240827,113300,1565101975,4150,4150,4150,4150,250
20240827,113200,1564064475,4150,4150,4150,4150,1
20240827,113100,1564060325,4125,4125,4125,4125,0
20240827,113000,1564060325,4125,4125,4125,4125,61
20240827,112900,1563808700,4125,4125,4125,4125,2432
20240827,112800,1553776700,4125,4125,4125,4125,700
20240827,112700,1550889200,4125,4125,4125,4125,1631
20240827,112600,1544161325,4125,4125,4125,4125,26
20240827,112500,1544054075,4125,4130,4130,4125,814
20240827,112400,1540694890,4130,4135,4145,4130,4227
20240827,112300,1523228560,4145,4140,4145,4130,973
20240827,112200,1519201045,4145,4145,4145,4140,848
20240827,112100,1515686185,4155,4160,4165,4155,4187
20240827,112000,1498287880,4155,4155,4155,4155,1328
20240827,111900,1492770040,4155,4145,4155,4145,1863
20240827,111800,1485034855,4145,4155,4155,4145,1832
20240827,111700,1477432565,4155,4140,4155,4140,1429
20240827,111600,1471506770,4145,4130,4145,4130,892
20240827,111500,1467822780,4130,4145,4145,4130,3894
20240827,111400,1451725195,4150,4150,4155,4150,135
20240827,111300,1451164935,4155,4115,4155,4110,5413
20240827,111200,1428788730,4115,4125,4125,4115,2060
20240827,111100,1420308540,4125,4130,4130,4125,1651
20240827,111000,1413494850,4135,4135,4150,4135,2264
20240827,110900,1404117125,4140,4145,4145,4140,17
20240827,110800,1404046680,4140,4140,4145,4140,345
20240827,110700,1402617805,4145,4145,4145,4135,363
20240827,110600,1401114615,4145,4140,4150,4120,8647
20240827,110500,1365447310,4140,4150,4155,4140,1785
20240827,110400,1358043750,4150,4155,4155,4145,2166
20240827,110300,1349052390,4160,4175,4175,4155,5041
20240827,110200,1328067820,4175,4195,4215,4175,9842
20240827,110100,1286716800,4195,4195,4235,4185,35127
20240827,110000,1138839055,4190,4180,4235,4170,34386
20240827,105900,994391620,4180,4115,4180,4115,23291
20240827,105800,897780585,4115,4110,4115,4105,6417
20240827,105700,871377760,4110,4090,4110,4090,2566
20240827,105600,860833910,4095,4110,4115,4095,2798
20240827,105500,849337905,4105,4105,4110,4100,1251
20240827,105400,844206665,4110,4120,4120,4105,2190
20240827,105300,835203980,4120,4150,4150,4115,4126
20240827,105200,818178615,4150,4130,4160,4115,11052
20240827,105100,772387590,4145,4150,4160,4110,6910
20240827,105000,743828655,4150,4105,4170,4095,8885
20240827,104900,707127835,4110,4155,4155,4110,3757
20240827,104800,691648085,4115,4005,4200,4005,35631
20240827,104700,545402855,4005,4005,4005,4005,0
20240827,104600,545402855,4005,4005,4005,4005,0
20240827,104500,545402855,4005,4005,4005,3990,222
20240827,104400,544517035,3990,4005,4005,3990,49
20240827,104300,544321510,3990,3995,4005,3990,910
20240827,104200,540690520,4005,3990,4005,3990,102
20240827,104100,540282025,4005,3985,4005,3985,241
20240827,104000,539321560,3985,3985,4005,3985,281
20240827,103900,538201755,3985,4000,4000,3985,171
20240827,103800,537520285,4005,4000,4005,4000,5
20240827,103700,537500280,4005,3995,4005,3975,712
20240827,103600,534656250,3995,3995,3995,3975,10
20240827,103500,534616390,3975,3975,3975,3975,4688
20240827,103400,515981590,3975,3975,3975,3965,2020
20240827,103300,507960170,3965,3990,3990,3965,17041
20240827,103200,440168585,3990,3990,3990,3990,110
20240827,103100,439729685,3995,3995,3995,3990,98
20240827,103000,439338375,3995,3995,3995,3990,252
20240827,102900,438332495,3995,3995,3995,3995,178
20240827,102800,437621385,3995,3995,3995,3990,2914
20240827,102700,425989305,4000,4000,4000,4000,0
20240827,102600,425989305,4000,3995,4000,3995,13
20240827,102500,425937355,3995,3995,3995,3995,400
20240827,102400,424339355,3995,4000,4000,3995,1151
20240827,102300,419738165,4000,4000,4000,4000,0
20240827,102200,419738165,4000,3995,4000,3990,1244
20240827,102100,414768870,3990,3995,3995,3990,14
20240827,102000,414712995,3995,3995,3995,3995,0
20240827,101900,414712995,3995,3995,3995,3990,207
20240827,101800,413886035,3990,3985,3990,3985,709
20240827,101700,411060225,3990,3995,3995,3985,2417
20240827,101600,401413925,3995,3995,3995,3995,6
20240827,101500,401389955,3995,3995,3995,3990,43
20240827,101400,401218220,3995,3995,3995,3990,1329
20240827,101300,395912925,3995,3990,3995,3990,3330
20240827,101200,382621065,3995,3995,3995,3990,1349
20240827,101100,377232370,3995,3995,3995,3995,1009
20240827,101000,373201415,4000,4000,4000,4000,27
20240827,100900,373093415,4000,3995,4000,3995,1123
20240827,100800,368601715,3995,3995,3995,3995,1940
20240827,100700,360851415,3995,3995,3995,3995,582
20240827,100600,358526325,4000,3995,4000,3995,22
20240827,100500,358438385,3995,3995,3995,3995,840
20240827,100400,355082585,4000,3995,4000,3995,928
20240827,100300,351372710,3995,3995,3995,3995,709
20240827,100200,348540255,4000,4000,4000,4000,13
20240827,100100,348488255,3995,4000,4000,3995,2042
20240827,100000,340322895,4000,4000,4000,4000,213
20240827,095900,339470895,4000,4000,4000,4000,8
20240827,095800,339438895,3995,3995,4000,3995,2245
20240827,095700,330470115,4000,3995,4000,3990,1946
20240827,095600,322704375,3995,3995,4000,3995,723
20240827,095500,319815975,4000,4000,4000,4000,11
20240827,095400,319771975,4000,3995,4000,3995,236
20240827,095300,318829145,3995,4000,4010,3990,3257
20240827,095200,305827995,4010,4000,4010,4000,23
20240827,095100,305735845,4000,4010,4015,4000,2369
20240827,095000,296236835,4010,3995,4010,3995,774
20240827,094900,293144585,4015,4005,4015,3995,2080
20240827,094800,284830365,4015,4010,4015,4000,2013
20240827,094700,276763320,3995,3995,3995,3995,214
20240827,094600,275908390,3995,4010,4010,3995,4715
20240827,094500,257036470,4015,4015,4015,4015,367
20240827,094400,255562965,4020,4025,4025,4020,5
20240827,094300,255542860,4025,4025,4025,4015,734
20240827,094200,252595800,4025,4020,4025,4015,1078
20240827,094100,248262255,4015,4025,4025,4015,486
20240827,094000,246308570,4025,4025,4025,4025,10
20240827,093900,246268320,4025,4025,4025,4025,42
20240827,093800,246099270,4025,4035,4035,4025,10
20240827,093700,246059000,4035,4035,4035,4035,98
20240827,093600,245663570,4035,4035,4035,4035,220
20240827,093500,244775870,4035,4030,4035,4015,754
20240827,093400,241746885,4020,4025,4030,4020,2292
20240827,093300,232532905,4025,4025,4025,4025,120
20240827,093200,232049905,4025,4025,4025,4025,201
20240827,093100,231240880,4025,4010,4025,4005,1213
20240827,093000,226376515,4010,4010,4010,4000,412
20240827,092900,224724490,4000,4010,4010,4000,682
20240827,092800,221996395,4000,4010,4010,4000,2869
20240827,092700,210500085,4010,4010,4010,4005,63
20240827,092600,210247470,4010,4010,4010,4000,3656
20240827,092500,195618675,4010,4010,4010,4010,275
20240827,092400,194515925,4010,4005,4010,4005,51
20240827,092300,194311665,4000,4005,4005,4000,2191
20240827,092200,185543805,4005,4010,4010,4005,2323
20240827,092100,176232490,4010,4030,4030,4010,1582
20240827,092000,169885740,4035,4040,4040,4035,46
20240827,091900,169700120,4040,4040,4040,4040,39
20240827,091800,169542560,4040,4035,4040,4035,9
20240827,091700,169506220,4040,4015,4040,4015,1245
20240827,091600,164502120,4010,4000,4010,4000,1210
20240827,091500,159657740,4000,4015,4015,4000,653
20240827,091400,157045485,4010,4005,4015,4000,288
20240827,091300,155893070,4000,4015,4015,3995,2115
20240827,091200,147433880,4000,4000,4010,3990,9111
20240827,091100,110981380,4000,4025,4025,4000,8630
20240827,091000,76378035,4025,4030,4030,4025,2144
20240827,090900,67748035,4050,4030,4050,4030,315
20240827,090800,66478535,4050,4030,4050,4025,1923
20240827,090700,58735995,4055,4025,4055,4025,105
20240827,090600,58313190,4025,4025,4060,4020,1848
20240827,090500,50864445,4025,4050,4050,4025,6803
20240827,090400,23436510,4060,4075,4075,4060,10
20240827,090300,23395865,4075,4045,4075,4045,220
20240827,090200,22505455,4075,4075,4075,4075,5
20240827,090100,22485080,4075,4040,4075,4040,67
20240827,090000,22212900,4075,4050,4090,4035,5487