KissMeData/083550/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,195200,775168100,3825,3825,3825,3825,20479
20240826,195100,775168100,3825,3825,3825,3825,0
20240826,195000,775168100,3825,3825,3825,3825,0
20240826,194900,775168100,3825,3825,3825,3825,0
20240826,194800,775168100,3825,3825,3825,3825,0
20240826,194700,775168100,3825,3825,3825,3825,0
20240826,194600,775168100,3825,3825,3825,3825,0
20240826,194500,775168100,3825,3825,3825,3825,0
20240826,194400,775168100,3825,3825,3825,3825,0
20240826,194300,775168100,3825,3825,3825,3825,0
20240826,194200,775168100,3825,3825,3825,3825,0
20240826,194100,775168100,3825,3825,3825,3825,0
20240826,194000,775168100,3825,3825,3825,3825,0
20240826,193900,775168100,3825,3825,3825,3825,0
20240826,193800,775168100,3825,3825,3825,3825,0
20240826,193700,775168100,3825,3825,3825,3825,0
20240826,193600,775168100,3825,3825,3825,3825,0
20240826,193500,775168100,3825,3825,3825,3825,0
20240826,193400,775168100,3825,3825,3825,3825,0
20240826,193300,775168100,3825,3825,3825,3825,0
20240826,193200,775168100,3825,3825,3825,3825,0
20240826,193100,775168100,3825,3825,3825,3825,0
20240826,193000,775168100,3825,3825,3825,3825,0
20240826,192900,775168100,3825,3825,3825,3825,0
20240826,192800,775168100,3825,3825,3825,3825,0
20240826,192700,775168100,3825,3825,3825,3825,0
20240826,192600,775168100,3825,3825,3825,3825,0
20240826,192500,775168100,3825,3825,3825,3825,0
20240826,192400,775168100,3825,3825,3825,3825,0
20240826,192300,775168100,3825,3825,3825,3825,0
20240826,192200,775168100,3825,3825,3825,3825,20479
20240826,192100,775168100,3825,3825,3825,3825,0
20240826,192000,775168100,3825,3825,3825,3825,0
20240826,191900,775168100,3825,3825,3825,3825,0
20240826,191800,775168100,3825,3825,3825,3825,0
20240826,191700,775168100,3825,3825,3825,3825,0
20240826,191600,775168100,3825,3825,3825,3825,0
20240826,191500,775168100,3825,3825,3825,3825,0
20240826,191400,775168100,3825,3825,3825,3825,0
20240826,191300,775168100,3825,3825,3825,3825,0
20240826,191200,775168100,3825,3825,3825,3825,0
20240826,191100,775168100,3825,3825,3825,3825,0
20240826,191000,775168100,3825,3825,3825,3825,0
20240826,190900,775168100,3825,3825,3825,3825,0
20240826,190800,775168100,3825,3825,3825,3825,0
20240826,190700,775168100,3825,3825,3825,3825,0
20240826,190600,775168100,3825,3825,3825,3825,0
20240826,190500,775168100,3825,3825,3825,3825,0
20240826,190400,775168100,3825,3825,3825,3825,0
20240826,190300,775168100,3825,3825,3825,3825,0
20240826,190200,775168100,3825,3825,3825,3825,0
20240826,190100,775168100,3825,3825,3825,3825,0
20240826,190000,775168100,3825,3825,3825,3825,0
20240826,185900,775168100,3825,3825,3825,3825,0
20240826,185800,775168100,3825,3825,3825,3825,0
20240826,185700,775168100,3825,3825,3825,3825,0
20240826,185600,775168100,3825,3825,3825,3825,0
20240826,185500,775168100,3825,3825,3825,3825,0
20240826,185400,775168100,3825,3825,3825,3825,0
20240826,185300,775168100,3825,3825,3825,3825,0
20240826,185200,775168100,3825,3825,3825,3825,20479
20240826,185100,775168100,3825,3825,3825,3825,0
20240826,185000,775168100,3825,3825,3825,3825,0
20240826,184900,775168100,3825,3825,3825,3825,0
20240826,184800,775168100,3825,3825,3825,3825,0
20240826,184700,775168100,3825,3825,3825,3825,0
20240826,184600,775168100,3825,3825,3825,3825,0
20240826,184500,775168100,3825,3825,3825,3825,0
20240826,184400,775168100,3825,3825,3825,3825,0
20240826,184300,775168100,3825,3825,3825,3825,0
20240826,184200,775168100,3825,3825,3825,3825,0
20240826,184100,775168100,3825,3825,3825,3825,0
20240826,184000,775168100,3825,3825,3825,3825,0
20240826,183900,775168100,3825,3825,3825,3825,0
20240826,183800,775168100,3825,3825,3825,3825,0
20240826,183700,775168100,3825,3825,3825,3825,0
20240826,183600,775168100,3825,3825,3825,3825,0
20240826,183500,775168100,3825,3825,3825,3825,0
20240826,183400,775168100,3825,3825,3825,3825,0
20240826,183300,775168100,3825,3825,3825,3825,0
20240826,183200,775168100,3825,3825,3825,3825,0
20240826,183100,775168100,3825,3825,3825,3825,0
20240826,183000,775168100,3825,3825,3825,3825,0
20240826,182900,775168100,3825,3825,3825,3825,0
20240826,182800,775168100,3825,3825,3825,3825,0
20240826,182700,775168100,3825,3825,3825,3825,0
20240826,182600,775168100,3825,3825,3825,3825,0
20240826,182500,775168100,3825,3825,3825,3825,0
20240826,182400,775168100,3825,3825,3825,3825,0
20240826,182300,775168100,3825,3825,3825,3825,0
20240826,182200,775168100,3825,3825,3825,3825,20479
20240826,182100,775168100,3825,3825,3825,3825,0
20240826,182000,775168100,3825,3825,3825,3825,0
20240826,181900,775168100,3825,3825,3825,3825,0
20240826,181800,775168100,3825,3825,3825,3825,0
20240826,181700,775168100,3825,3825,3825,3825,0
20240826,181600,775168100,3825,3825,3825,3825,0
20240826,181500,775168100,3825,3825,3825,3825,0
20240826,181400,775168100,3825,3825,3825,3825,0
20240826,181300,775168100,3825,3825,3825,3825,0
20240826,181200,775168100,3825,3825,3825,3825,0
20240826,181100,775168100,3825,3825,3825,3825,0
20240826,181000,775168100,3825,3825,3825,3825,0
20240826,180900,775168100,3825,3825,3825,3825,0
20240826,180800,775168100,3825,3825,3825,3825,0
20240826,180700,775168100,3825,3825,3825,3825,0
20240826,180600,775168100,3825,3825,3825,3825,0
20240826,180500,775168100,3825,3825,3825,3825,0
20240826,180400,775168100,3825,3825,3825,3825,0
20240826,180300,775168100,3825,3825,3825,3825,0
20240826,180200,775168100,3825,3825,3825,3825,0
20240826,180100,775168100,3825,3825,3825,3825,0
20240826,180000,775168100,3825,3825,3825,3825,0
20240826,175900,775168100,3825,3825,3825,3825,0
20240826,175800,775168100,3825,3825,3825,3825,0
20240826,175700,775168100,3825,3825,3825,3825,0
20240826,175600,775168100,3825,3825,3825,3825,0
20240826,175500,775168100,3825,3825,3825,3825,0
20240826,175400,775168100,3825,3825,3825,3825,0
20240826,175300,775168100,3825,3825,3825,3825,0
20240826,175200,775168100,3825,3825,3825,3825,20479
20240826,175100,775168100,3825,3825,3825,3825,0
20240826,175000,775168100,3825,3825,3825,3825,0
20240826,174900,775168100,3825,3825,3825,3825,0
20240826,174800,775168100,3825,3825,3825,3825,0
20240826,174700,775168100,3825,3825,3825,3825,0
20240826,174600,775168100,3825,3825,3825,3825,0
20240826,174500,775168100,3825,3825,3825,3825,0
20240826,174400,775168100,3825,3825,3825,3825,0
20240826,174300,775168100,3825,3825,3825,3825,0
20240826,174200,775168100,3825,3825,3825,3825,0
20240826,174100,775168100,3825,3825,3825,3825,0
20240826,174000,775168100,3825,3825,3825,3825,0
20240826,173900,775168100,3825,3825,3825,3825,0
20240826,173800,775168100,3825,3825,3825,3825,0
20240826,173700,775168100,3825,3825,3825,3825,0
20240826,173600,775168100,3825,3825,3825,3825,0
20240826,173500,775168100,3825,3825,3825,3825,0
20240826,173400,775168100,3825,3825,3825,3825,0
20240826,173300,775168100,3825,3825,3825,3825,0
20240826,173200,775168100,3825,3825,3825,3825,0
20240826,173100,775168100,3825,3825,3825,3825,0
20240826,173000,775168100,3825,3825,3825,3825,0
20240826,172900,775168100,3825,3825,3825,3825,0
20240826,172800,775168100,3825,3825,3825,3825,0
20240826,172700,775168100,3825,3825,3825,3825,0
20240826,172600,775168100,3825,3825,3825,3825,0
20240826,172500,775168100,3825,3825,3825,3825,0
20240826,172400,775168100,3825,3825,3825,3825,0
20240826,172300,775168100,3825,3825,3825,3825,0
20240826,172200,775168100,3825,3825,3825,3825,20479
20240826,172100,775168100,3825,3825,3825,3825,0
20240826,172000,775168100,3825,3825,3825,3825,0
20240826,171900,775168100,3825,3825,3825,3825,0
20240826,171800,775168100,3825,3825,3825,3825,0
20240826,171700,775168100,3825,3825,3825,3825,0
20240826,171600,775168100,3825,3825,3825,3825,0
20240826,171500,775168100,3825,3825,3825,3825,0
20240826,171400,775168100,3825,3825,3825,3825,0
20240826,171300,775168100,3825,3825,3825,3825,0
20240826,171200,775168100,3825,3825,3825,3825,0
20240826,171100,775168100,3825,3825,3825,3825,0
20240826,171000,775168100,3825,3825,3825,3825,0
20240826,170900,775168100,3825,3825,3825,3825,0
20240826,170800,775168100,3825,3825,3825,3825,0
20240826,170700,775168100,3825,3825,3825,3825,0
20240826,170600,775168100,3825,3825,3825,3825,0
20240826,170500,775168100,3825,3825,3825,3825,0
20240826,170400,775168100,3825,3825,3825,3825,0
20240826,170300,775168100,3825,3825,3825,3825,0
20240826,170200,775168100,3825,3825,3825,3825,0
20240826,170100,775168100,3825,3825,3825,3825,0
20240826,170000,775168100,3825,3825,3825,3825,0
20240826,165900,775168100,3825,3825,3825,3825,0
20240826,165800,775168100,3825,3825,3825,3825,0
20240826,165700,775168100,3825,3825,3825,3825,0
20240826,165600,775168100,3825,3825,3825,3825,0
20240826,165500,775168100,3825,3825,3825,3825,0
20240826,165400,775168100,3825,3825,3825,3825,0
20240826,165300,775168100,3825,3825,3825,3825,0
20240826,165200,775168100,3825,3825,3825,3825,20479
20240826,165100,775168100,3825,3825,3825,3825,0
20240826,165000,775168100,3825,3825,3825,3825,0
20240826,164900,775168100,3825,3825,3825,3825,0
20240826,164800,775168100,3825,3825,3825,3825,0
20240826,164700,775168100,3825,3825,3825,3825,0
20240826,164600,775168100,3825,3825,3825,3825,0
20240826,164500,775168100,3825,3825,3825,3825,0
20240826,164400,775168100,3825,3825,3825,3825,0
20240826,164300,775168100,3825,3825,3825,3825,0
20240826,164200,775168100,3825,3825,3825,3825,0
20240826,164100,775168100,3825,3825,3825,3825,0
20240826,164000,775168100,3825,3825,3825,3825,0
20240826,163900,775168100,3825,3825,3825,3825,0
20240826,163800,775168100,3825,3825,3825,3825,0
20240826,163700,775168100,3825,3825,3825,3825,0
20240826,163600,775168100,3825,3825,3825,3825,0
20240826,163500,775168100,3825,3825,3825,3825,0
20240826,163400,775168100,3825,3825,3825,3825,0
20240826,163300,775168100,3825,3825,3825,3825,0
20240826,163200,775168100,3825,3825,3825,3825,0
20240826,163100,775168100,3825,3825,3825,3825,0
20240826,163000,775168100,3825,3825,3825,3825,0
20240826,162900,775168100,3825,3825,3825,3825,0
20240826,162800,775168100,3825,3825,3825,3825,0
20240826,162700,775168100,3825,3825,3825,3825,0
20240826,162600,775168100,3825,3825,3825,3825,0
20240826,162500,775168100,3825,3825,3825,3825,0
20240826,162400,775168100,3825,3825,3825,3825,0
20240826,162300,775168100,3825,3825,3825,3825,0
20240826,162200,775168100,3825,3825,3825,3825,20479
20240826,162100,775168100,3825,3825,3825,3825,0
20240826,162000,775168100,3825,3825,3825,3825,0
20240826,161900,775168100,3825,3825,3825,3825,0
20240826,161800,775168100,3825,3825,3825,3825,0
20240826,161700,775168100,3825,3825,3825,3825,0
20240826,161600,775168100,3825,3825,3825,3825,0
20240826,161500,775168100,3825,3825,3825,3825,0
20240826,161400,775168100,3825,3825,3825,3825,0
20240826,161300,775168100,3825,3825,3825,3825,0
20240826,161200,775168100,3825,3825,3825,3825,0
20240826,161100,775168100,3825,3825,3825,3825,0
20240826,161000,775168100,3825,3825,3825,3825,0
20240826,160900,775168100,3825,3825,3825,3825,0
20240826,160800,775168100,3825,3825,3825,3825,0
20240826,160700,775168100,3825,3825,3825,3825,0
20240826,160600,775168100,3825,3825,3825,3825,0
20240826,160500,775168100,3825,3825,3825,3825,0
20240826,160400,775168100,3825,3825,3825,3825,0
20240826,160300,775168100,3825,3825,3825,3825,0
20240826,160200,775168100,3825,3825,3825,3825,0
20240826,160100,775168100,3825,3825,3825,3825,0
20240826,160000,775168100,3825,3825,3825,3825,0
20240826,155900,775168100,3825,3825,3825,3825,0
20240826,155800,775168100,3825,3825,3825,3825,0
20240826,155700,775168100,3825,3825,3825,3825,0
20240826,155600,775168100,3825,3825,3825,3825,0
20240826,155500,775168100,3825,3825,3825,3825,0
20240826,155400,775168100,3825,3825,3825,3825,0
20240826,155300,775168100,3825,3825,3825,3825,0
20240826,155200,775168100,3825,3825,3825,3825,20479
20240826,155100,775168100,3825,3825,3825,3825,0
20240826,155000,775168100,3825,3825,3825,3825,0
20240826,154900,775168100,3825,3825,3825,3825,0
20240826,154800,775168100,3825,3825,3825,3825,0
20240826,154700,775168100,3825,3825,3825,3825,0
20240826,154600,775168100,3825,3825,3825,3825,0
20240826,154500,775168100,3825,3825,3825,3825,0
20240826,154400,775168100,3825,3825,3825,3825,0
20240826,154300,775168100,3825,3825,3825,3825,0
20240826,154200,775168100,3825,3825,3825,3825,0
20240826,154100,775168100,3825,3825,3825,3825,0
20240826,154000,775168100,3825,3825,3825,3825,0
20240826,153900,775168100,3825,3825,3825,3825,0
20240826,153800,775168100,3825,3825,3825,3825,0
20240826,153700,775168100,3825,3825,3825,3825,0
20240826,153600,775168100,3825,3825,3825,3825,0
20240826,153500,775168100,3825,3825,3825,3825,0
20240826,153400,775168100,3825,3825,3825,3825,0
20240826,153300,775168100,3825,3825,3825,3825,0
20240826,153200,775168100,3825,3825,3825,3825,0
20240826,153100,775168100,3825,3825,3825,3825,0
20240826,153000,775168100,3825,3825,3825,3825,20479
20240826,152900,696835925,3920,3920,3920,3920,0
20240826,152800,696835925,3920,3920,3920,3920,0
20240826,152700,696835925,3920,3920,3920,3920,0
20240826,152600,696835925,3920,3920,3920,3920,0
20240826,152500,696835925,3920,3920,3920,3920,0
20240826,152400,696835925,3920,3920,3920,3920,0
20240826,152300,696835925,3920,3920,3920,3920,0
20240826,152200,696835925,3920,3920,3920,3920,0
20240826,152100,696835925,3920,3920,3920,3920,0
20240826,152000,696835925,3920,3920,3920,3920,0
20240826,151900,696835925,3920,3910,3920,3900,2300
20240826,151800,687850375,3925,3920,3925,3910,1395
20240826,151700,682387395,3915,3915,3915,3915,227
20240826,151600,681498690,3915,3915,3915,3910,522
20240826,151500,679457560,3915,3915,3915,3915,0
20240826,151400,679457560,3915,3915,3915,3915,608
20240826,151300,677077240,3915,3920,3930,3915,606
20240826,151200,674700795,3920,3920,3920,3920,11
20240826,151100,674657675,3920,3915,3920,3910,412
20240826,151000,673045745,3915,3920,3920,3915,270
20240826,150900,671987990,3920,3920,3920,3920,201
20240826,150800,671200070,3930,3920,3930,3920,343
20240826,150700,669855220,3920,3920,3925,3920,579
20240826,150600,667584775,3915,3925,3925,3915,71
20240826,150500,667306565,3920,3925,3925,3920,90
20240826,150400,666953655,3910,3910,3910,3910,0
20240826,150300,666953655,3910,3910,3910,3910,372
20240826,150200,665499135,3930,3925,3930,3910,1174
20240826,150100,660902410,3925,3925,3925,3925,11
20240826,150000,660859235,3920,3930,3930,3920,7
20240826,145900,660831765,3935,3920,3935,3920,42
20240826,145800,660666615,3920,3920,3920,3920,110
20240826,145700,660235415,3935,3920,3935,3920,2
20240826,145600,660227560,3915,3915,3915,3915,0
20240826,145500,660227560,3915,3935,3935,3915,501
20240826,145400,658256145,3920,3920,3920,3920,466
20240826,145300,656429425,3915,3915,3915,3915,37
20240826,145200,656284570,3920,3935,3935,3905,4257
20240826,145100,639658945,3910,3935,3935,3910,502
20240826,145000,637691365,3935,3940,3940,3925,502
20240826,144900,635720990,3940,3940,3940,3940,134
20240826,144800,635193030,3925,3945,3945,3925,2
20240826,144700,635185160,3925,3950,3950,3925,537
20240826,144600,633069620,3940,3940,3940,3940,0
20240826,144500,633069620,3940,3930,3940,3930,34
20240826,144400,632935680,3925,3925,3925,3925,20
20240826,144300,632857180,3930,3930,3930,3930,0
20240826,144200,632857180,3930,3935,3935,3930,778
20240826,144100,629799530,3935,3935,3935,3935,92
20240826,144000,629437510,3925,3930,3930,3925,1607
20240826,143900,623126790,3910,3910,3915,3905,2744
20240826,143800,612404045,3915,3925,3930,3910,4370
20240826,143700,595304145,3915,3955,3955,3910,7178
20240826,143600,567076820,3960,3960,3960,3960,0
20240826,143500,567076820,3960,3960,3960,3960,450
20240826,143400,565294820,3955,3970,3970,3955,3501
20240826,143300,551429930,3970,3980,3980,3970,2
20240826,143200,551421980,3970,3970,3970,3970,25
20240826,143100,551322730,3980,3980,3980,3980,1
20240826,143000,551318750,3970,3970,3970,3970,100
20240826,142900,550921750,3980,3980,3980,3980,1
20240826,142800,550917770,3970,3970,3970,3970,3
20240826,142700,550905860,3985,3985,3985,3985,0
20240826,142600,550905860,3985,3985,3985,3985,0
20240826,142500,550905860,3985,3970,3985,3970,2
20240826,142400,550897905,3990,3990,3990,3990,101
20240826,142300,550494915,3965,3980,3980,3965,5
20240826,142200,550475030,3995,3995,3995,3995,0
20240826,142100,550475030,3995,3980,3995,3980,57
20240826,142000,550247595,3980,3980,3980,3980,0
20240826,141900,550247595,3980,3980,3980,3980,19
20240826,141800,550171975,3980,3980,3980,3980,1
20240826,141700,550167995,3980,3980,3980,3980,16
20240826,141600,550104315,3980,3980,3980,3980,5
20240826,141500,550084415,3970,3970,3970,3970,60
20240826,141400,549846215,3965,3965,3965,3965,1
20240826,141300,549842250,3965,3965,3965,3965,0
20240826,141200,549842250,3965,3965,3965,3965,1
20240826,141100,549838285,3970,3970,3970,3970,1
20240826,141000,549834315,3970,3970,3970,3970,0
20240826,140900,549834315,3970,3965,3970,3960,292
20240826,140800,548677845,3970,3970,3970,3970,0
20240826,140700,548677845,3970,3970,3970,3970,0
20240826,140600,548677845,3970,3970,3970,3970,57
20240826,140500,548451555,3985,3985,3985,3985,397
20240826,140400,546869510,3970,3970,3970,3970,500
20240826,140300,544884510,3985,3985,3985,3985,12
20240826,140200,544836690,3970,3970,3970,3970,0
20240826,140100,544836690,3970,3970,3970,3970,100
20240826,140000,544439690,3990,3990,3990,3990,26
20240826,135900,544335950,3995,3995,3995,3995,12
20240826,135800,544288010,3970,3970,3970,3970,0
20240826,135700,544288010,3970,3970,3970,3970,0
20240826,135600,544288010,3970,3970,4000,3970,10
20240826,135500,544248070,3980,3980,3980,3980,2000
20240826,135400,536288070,3980,3980,3980,3980,0
20240826,135300,536288070,3980,3980,4000,3980,8
20240826,135200,536256110,3980,3980,3980,3980,2
20240826,135100,536248150,4000,4000,4000,4000,57
20240826,135000,536020150,4000,4000,4000,4000,125
20240826,134900,535520150,4000,4000,4000,4000,0
20240826,134800,535520150,4000,3975,4000,3975,2246
20240826,134700,526590280,3975,3975,3975,3975,0
20240826,134600,526590280,3975,3975,3975,3975,1
20240826,134500,526586305,3970,3970,3970,3970,636
20240826,134400,524061385,3970,3975,3975,3970,368
20240826,134300,522599180,3970,3975,3975,3970,209
20240826,134200,521768415,3970,3970,3970,3970,90
20240826,134100,521411115,3960,3970,3970,3960,499
20240826,134000,519432720,3970,3970,3970,3970,103
20240826,133900,519023810,3975,3975,3975,3975,1
20240826,133800,519019835,3980,3980,3980,3980,0
20240826,133700,519019835,3980,3980,3980,3980,0
20240826,133600,519019835,3980,3980,3980,3980,1
20240826,133500,519015855,3970,3970,3970,3970,0
20240826,133400,519015855,3970,3970,3970,3970,0
20240826,133300,519015855,3970,3970,3970,3970,0
20240826,133200,519015855,3970,3970,3970,3970,0
20240826,133100,519015855,3970,3970,3970,3970,10
20240826,133000,518976155,3980,3980,3980,3980,0
20240826,132900,518976155,3980,3980,3980,3980,0
20240826,132800,518976155,3980,3980,3980,3980,1
20240826,132700,518972175,3980,3980,3980,3980,40
20240826,132600,518812975,3980,3980,3980,3980,0
20240826,132500,518812975,3980,3980,3980,3980,0
20240826,132400,518812975,3980,3970,3980,3970,262
20240826,132300,517770225,3965,3965,3965,3965,0
20240826,132200,517770225,3965,3965,3965,3965,5
20240826,132100,517750400,3965,3965,3965,3965,3
20240826,132000,517738505,3980,3980,3980,3980,0
20240826,131900,517738505,3980,3980,3980,3980,0
20240826,131800,517738505,3980,3980,3980,3980,0
20240826,131700,517738505,3980,3965,3980,3965,23
20240826,131600,517647250,3960,3960,3960,3960,0
20240826,131500,517647250,3960,3955,3960,3955,2
20240826,131400,517639335,3960,3965,3965,3955,35
20240826,131300,517500750,3965,3965,3965,3965,1
20240826,131200,517496785,3980,3980,3980,3980,3
20240826,131100,517484845,3980,3980,3980,3980,0
20240826,131000,517484845,3980,3965,3980,3965,30
20240826,130900,517365835,3980,3980,3980,3940,3342
20240826,130800,504167680,3970,3975,3975,3970,2412
20240826,130700,494590775,3980,3980,3980,3980,0
20240826,130600,494590775,3980,3980,3980,3980,0
20240826,130500,494590775,3980,3980,3980,3980,0
20240826,130400,494590775,3980,3980,3980,3980,1
20240826,130300,494586795,3975,3975,3975,3975,101
20240826,130200,494185320,3975,3975,3990,3975,3
20240826,130100,494173380,3975,3975,3975,3975,38
20240826,130000,494022330,3975,3975,3975,3975,3
20240826,125900,494010405,3975,3975,3975,3975,139
20240826,125800,493457880,3975,3975,3975,3975,0
20240826,125700,493457880,3975,3975,3975,3975,1
20240826,125600,493453905,3980,3980,3980,3980,5
20240826,125500,493434005,3980,3980,3980,3980,0
20240826,125400,493434005,3980,3980,3980,3980,301
20240826,125300,492236025,3980,3980,3980,3980,0
20240826,125200,492236025,3980,3985,3985,3980,177
20240826,125100,491531005,3980,3980,3980,3980,200
20240826,125000,490735005,3980,3980,3980,3980,2
20240826,124900,490727045,3985,3985,3985,3985,22
20240826,124800,490639375,3985,4005,4005,3980,58
20240826,124700,490407130,4005,3985,4005,3980,389
20240826,124600,488852270,3985,3980,3985,3980,3
20240826,124500,488840325,3980,3980,3980,3980,1
20240826,124400,488836345,3985,3985,3985,3985,1
20240826,124300,488832360,3980,3980,3980,3980,0
20240826,124200,488832360,3980,3980,3980,3980,0
20240826,124100,488832360,3980,3980,3980,3980,2
20240826,124000,488824400,3980,3980,3980,3980,0
20240826,123900,488824400,3980,3980,3980,3980,52
20240826,123800,488617440,3980,3980,3980,3980,0
20240826,123700,488617440,3980,3980,3980,3980,1
20240826,123600,488613460,3980,3980,3980,3980,2
20240826,123500,488605500,3985,3985,3985,3985,143
20240826,123400,488035645,3980,3980,3980,3980,0
20240826,123300,488035645,3980,3980,3980,3980,0
20240826,123200,488035645,3980,3990,3990,3980,71
20240826,123100,487753055,3980,3980,3980,3980,300
20240826,123000,486559055,3980,3990,3990,3980,312
20240826,122900,485316295,3980,3980,3980,3980,1
20240826,122800,485312315,3980,3980,3980,3980,0
20240826,122700,485312315,3980,3980,3980,3980,37
20240826,122600,485165055,3980,3980,3980,3980,0
20240826,122500,485165055,3980,3965,3980,3965,9
20240826,122400,485129355,3990,3965,3990,3965,7
20240826,122300,485101450,3965,3965,3965,3965,1
20240826,122200,485097485,3965,3965,3965,3965,2
20240826,122100,485089555,3965,3965,3965,3965,133
20240826,122000,484562210,3985,3985,3985,3985,0
20240826,121900,484562210,3985,3985,3985,3985,0
20240826,121800,484562210,3985,3965,3985,3965,8
20240826,121700,484530350,3980,3965,3980,3960,452
20240826,121600,482738785,3965,3965,3975,3965,1133
20240826,121500,478240670,3970,3970,3970,3970,1
20240826,121400,478236700,3960,3960,3960,3960,0
20240826,121300,478236700,3960,3960,3960,3960,1021
20240826,121200,474193540,3960,3965,3965,3960,445
20240826,121100,472429830,3965,3965,3965,3965,400
20240826,121000,470843830,3970,3960,3970,3960,277
20240826,120900,469744155,3960,3960,3960,3960,0
20240826,120800,469744155,3960,3960,3960,3960,2
20240826,120700,469736235,3975,3965,3975,3960,1020
20240826,120600,465696950,3965,3970,3970,3965,766
20240826,120500,462658705,3970,3970,3970,3970,0
20240826,120400,462658705,3970,3990,3990,3970,1134
20240826,120300,458148870,3990,3975,3990,3975,3240
20240826,120200,445257320,3975,3975,3975,3975,2547
20240826,120100,435132995,3965,4000,4000,3965,20998
20240826,120000,351597085,4015,4015,4015,4015,0
20240826,115900,351597085,4015,4015,4015,4015,0
20240826,115800,351597085,4015,4015,4015,4015,50
20240826,115700,351396335,4015,4015,4015,4015,0
20240826,115600,351396335,4015,4010,4015,4010,49
20240826,115500,351199730,4000,4000,4000,4000,298
20240826,115400,350007730,4000,4000,4000,4000,26
20240826,115300,349903730,4000,4010,4010,4000,753
20240826,115200,346890700,4005,4005,4005,4005,200
20240826,115100,346089700,4005,4005,4005,4005,263
20240826,115000,345036385,4010,4010,4010,4010,0
20240826,114900,345036385,4010,4010,4010,4010,49
20240826,114800,344839895,4005,4005,4005,4005,1
20240826,114700,344835890,4010,4010,4010,4010,0
20240826,114600,344835890,4010,4010,4010,4010,0
20240826,114500,344835890,4010,4010,4010,4010,67
20240826,114400,344567220,4005,4005,4005,4005,61
20240826,114300,344322915,4010,4010,4010,4010,55
20240826,114200,344102365,4015,4015,4015,4015,10
20240826,114100,344062215,4010,4010,4010,4010,1
20240826,114000,344058205,4000,4010,4010,4000,25
20240826,113900,343958120,4010,4010,4010,4010,3
20240826,113800,343946090,4000,4000,4000,4000,0
20240826,113700,343946090,4000,4000,4000,4000,0
20240826,113600,343946090,4000,4000,4000,4000,0
20240826,113500,343946090,4000,4000,4000,4000,40
20240826,113400,343786090,4000,4000,4000,4000,0
20240826,113300,343786090,4000,4000,4000,4000,0
20240826,113200,343786090,4000,4000,4000,4000,0
20240826,113100,343786090,4000,4005,4005,4000,250
20240826,113000,342785360,4005,4005,4005,4005,0
20240826,112900,342785360,4005,4005,4005,4005,0
20240826,112800,342785360,4005,4005,4005,4005,7
20240826,112700,342757325,4005,4005,4005,4005,1
20240826,112600,342753320,4010,4010,4010,4010,122
20240826,112500,342264100,4010,4010,4010,4010,0
20240826,112400,342264100,4010,4010,4010,4010,52
20240826,112300,342055580,4010,4010,4010,4010,109
20240826,112200,341618490,4010,4010,4010,4010,0
20240826,112100,341618490,4010,4010,4010,4010,0
20240826,112000,341618490,4010,4010,4010,4010,2
20240826,111900,341610470,4010,4010,4010,4010,0
20240826,111800,341610470,4010,4010,4010,4010,0
20240826,111700,341610470,4010,4010,4010,4010,1
20240826,111600,341606460,4010,4010,4010,4010,51
20240826,111500,341401950,4010,4010,4010,4010,0
20240826,111400,341401950,4010,4010,4010,4010,0
20240826,111300,341401950,4010,4010,4010,4010,0
20240826,111200,341401950,4010,4010,4010,4010,0
20240826,111100,341401950,4010,4010,4010,4010,0
20240826,111000,341401950,4010,4010,4010,4010,0
20240826,110900,341401950,4010,4010,4010,4010,0
20240826,110800,341401950,4010,4010,4010,4010,204
20240826,110700,340583910,4010,4015,4015,4010,81
20240826,110600,340258705,4015,4015,4015,4015,0
20240826,110500,340258705,4015,4015,4015,4015,0
20240826,110400,340258705,4015,4015,4015,4015,0
20240826,110300,340258705,4015,4015,4015,4015,5
20240826,110200,340238630,4005,4005,4005,4005,1
20240826,110100,340234625,4005,4005,4005,4005,0
20240826,110000,340234625,4005,4005,4005,4005,0
20240826,105900,340234625,4005,4005,4005,4005,1
20240826,105800,340230620,4005,4005,4005,4005,1
20240826,105700,340226615,4005,4005,4005,4005,0
20240826,105600,340226615,4005,4005,4005,4005,1
20240826,105500,340222610,4005,4010,4010,4005,111
20240826,105400,339777505,4005,4005,4005,4005,380
20240826,105300,338255605,4005,4005,4005,4005,13
20240826,105200,338203540,4010,4010,4010,4010,1
20240826,105100,338199530,4005,4010,4010,4005,46
20240826,105000,338015080,4005,4005,4005,4005,1
20240826,104900,338011075,4005,4005,4005,4005,1
20240826,104800,338007070,4005,4005,4005,4005,11
20240826,104700,337963015,4005,4010,4010,4005,740
20240826,104600,334999290,4010,4010,4010,4010,2
20240826,104500,334991270,4010,4010,4010,4010,2
20240826,104400,334983250,4010,4010,4010,4010,1
20240826,104300,334979240,4015,4010,4015,4010,310
20240826,104200,333735650,4010,4010,4010,4010,1
20240826,104100,333731640,4025,4025,4025,4025,0
20240826,104000,333731640,4025,4025,4025,4025,0
20240826,103900,333731640,4025,4025,4025,4025,0
20240826,103800,333731640,4025,4025,4025,4025,34
20240826,103700,333594790,4025,4025,4025,4025,0
20240826,103600,333594790,4025,4025,4025,4025,0
20240826,103500,333594790,4025,4025,4025,4025,156
20240826,103400,332966890,4025,4025,4025,4025,0
20240826,103300,332966890,4025,4025,4025,4025,0
20240826,103200,332966890,4025,4025,4025,4025,94
20240826,103100,332588540,4000,4000,4000,4000,0
20240826,103000,332588540,4000,4000,4000,4000,0
20240826,102900,332588540,4000,4010,4010,4000,1662
20240826,102800,325937625,4010,4010,4010,4010,0
20240826,102700,325937625,4010,4010,4010,4010,0
20240826,102600,325937625,4010,4010,4010,4010,0
20240826,102500,325937625,4010,4010,4010,4010,71
20240826,102400,325652915,4025,4025,4025,4025,200
20240826,102300,324847915,4025,4025,4025,4025,0
20240826,102200,324847915,4025,4025,4025,4025,34
20240826,102100,324711065,4025,4020,4025,4020,629
20240826,102000,322181790,4010,4010,4010,4010,117
20240826,101900,321712620,4020,4020,4020,4020,618
20240826,101800,319228260,4020,4015,4020,4015,200
20240826,101700,318424510,4000,4000,4000,4000,13
20240826,101600,318372510,4000,4005,4005,4000,205
20240826,101500,317552380,4005,4005,4005,4005,28
20240826,101400,317440240,4000,4000,4000,4000,0
20240826,101300,317440240,4000,4000,4000,4000,60
20240826,101200,317200240,4000,4015,4015,4000,71
20240826,101100,316915190,4015,4015,4015,4015,0
20240826,101000,316915190,4015,4015,4015,4015,5
20240826,100900,316895115,4000,4015,4015,4000,12
20240826,100800,316846965,3995,4000,4000,3995,1125
20240826,100700,312352565,3995,3995,3995,3995,125
20240826,100600,311853190,3995,3995,3995,3995,2
20240826,100500,311845200,3995,3995,3995,3995,0
20240826,100400,311845200,3995,3995,3995,3995,0
20240826,100300,311845200,3995,3995,3995,3995,1001
20240826,100200,307846205,3995,3995,3995,3995,0
20240826,100100,307846205,3995,4005,4005,3995,700
20240826,100000,305042715,4005,4005,4005,4005,0
20240826,095900,305042715,4005,4005,4005,4005,300
20240826,095800,303841215,4005,4005,4005,3990,10432
20240826,095700,262187385,4005,4005,4005,4005,1
20240826,095600,262183380,4005,4030,4030,4000,1532
20240826,095500,256029855,4030,4030,4030,4030,0
20240826,095400,256029855,4030,4055,4055,4030,252
20240826,095300,255011795,4030,4030,4030,4030,0
20240826,095200,255011795,4030,4030,4030,4030,2
20240826,095100,255003735,4055,4050,4055,4050,91
20240826,095000,254635135,4050,4050,4050,4050,0
20240826,094900,254635135,4050,4050,4050,4050,0
20240826,094800,254635135,4050,4035,4050,4025,38
20240826,094700,254481400,4025,4025,4025,4025,1
20240826,094600,254477375,4025,4025,4025,4025,1
20240826,094500,254473350,4025,4030,4030,4025,44
20240826,094400,254296035,4030,4065,4070,4030,129
20240826,094300,253772120,4070,4000,4070,4000,2553
20240826,094200,243440255,4005,4005,4005,4005,302
20240826,094100,242230745,4005,4000,4005,4000,310
20240826,094000,240990740,4000,4010,4010,4000,291
20240826,093900,239825410,4005,4015,4015,4005,1302
20240826,093800,234610480,4025,4005,4025,4005,791
20240826,093700,231435405,4000,3990,4010,3990,320
20240826,093600,230153665,3985,4000,4010,3985,464
20240826,093500,228297650,3995,3985,3995,3980,662
20240826,093400,225657945,3985,3995,3995,3980,1936
20240826,093300,217939105,4000,4000,4000,4000,345
20240826,093200,216559105,4000,4005,4005,4000,6732
20240826,093100,189626875,4005,4005,4005,4005,220
20240826,093000,188745775,4035,4020,4035,4005,3552
20240826,092900,174498795,4015,4020,4020,4015,275
20240826,092800,173393325,4035,4025,4035,4020,245
20240826,092700,172406545,4025,4025,4025,4025,161
20240826,092600,171758520,4020,4020,4020,4020,0
20240826,092500,171758520,4020,4020,4045,4020,394
20240826,092400,170174615,4020,4025,4025,4020,3126
20240826,092300,157607470,4025,4065,4065,4025,353
20240826,092200,156186605,4025,4045,4065,4025,845
20240826,092100,152777885,4050,4050,4050,4050,11
20240826,092000,152733335,4080,4040,4080,4025,1371
20240826,091900,147186790,4020,4035,4035,4020,1332
20240826,091800,141828260,4040,4045,4045,4040,2141
20240826,091700,133178145,4045,4045,4045,4045,3
20240826,091600,133166010,4045,4055,4055,4045,605
20240826,091500,130717765,4055,4080,4090,4050,346
20240826,091400,129312060,4080,4080,4080,4080,1
20240826,091300,129307980,4110,4110,4110,4110,272
20240826,091200,128190060,4110,4065,4110,4065,1766
20240826,091100,120982845,4045,4040,4060,4025,4839
20240826,091000,101374915,4035,4020,4035,4010,4356
20240826,090900,83877560,4015,4010,4020,4010,2974
20240826,090800,71929060,4010,4010,4055,4010,827
20240826,090700,68600260,4010,4015,4075,4005,3856
20240826,090600,53122230,4015,4010,4045,4010,606
20240826,090500,50682200,4010,4015,4015,4005,523
20240826,090400,48584380,4010,4015,4025,4010,1704
20240826,090300,41742510,4010,4025,4025,4010,616
20240826,090200,39272220,4005,4050,4050,4005,3129
20240826,090100,26719760,4050,4065,4065,4035,1918
20240826,090000,18947050,4075,4095,4095,4065,4533