KissMeData/200470/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,203100,866845375,3525,3525,3525,3525,3224
20240826,203000,866845375,3525,3525,3525,3525,0
20240826,202900,866845375,3525,3525,3525,3525,0
20240826,202800,866845375,3525,3525,3525,3525,0
20240826,202700,866845375,3525,3525,3525,3525,0
20240826,202600,866845375,3525,3525,3525,3525,0
20240826,202500,866845375,3525,3525,3525,3525,0
20240826,202400,866845375,3525,3525,3525,3525,0
20240826,202300,866845375,3525,3525,3525,3525,0
20240826,202200,866845375,3525,3525,3525,3525,0
20240826,202100,866845375,3525,3525,3525,3525,0
20240826,202000,866845375,3525,3525,3525,3525,0
20240826,201900,866845375,3525,3525,3525,3525,0
20240826,201800,866845375,3525,3525,3525,3525,0
20240826,201700,866845375,3525,3525,3525,3525,0
20240826,201600,866845375,3525,3525,3525,3525,0
20240826,201500,866845375,3525,3525,3525,3525,0
20240826,201400,866845375,3525,3525,3525,3525,0
20240826,201300,866845375,3525,3525,3525,3525,0
20240826,201200,866845375,3525,3525,3525,3525,0
20240826,201100,866845375,3525,3525,3525,3525,0
20240826,201000,866845375,3525,3525,3525,3525,0
20240826,200900,866845375,3525,3525,3525,3525,0
20240826,200800,866845375,3525,3525,3525,3525,0
20240826,200700,866845375,3525,3525,3525,3525,0
20240826,200600,866845375,3525,3525,3525,3525,0
20240826,200500,866845375,3525,3525,3525,3525,0
20240826,200400,866845375,3525,3525,3525,3525,0
20240826,200300,866845375,3525,3525,3525,3525,0
20240826,200200,866845375,3525,3525,3525,3525,0
20240826,200100,866845375,3525,3525,3525,3525,3224
20240826,200000,866845375,3525,3525,3525,3525,0
20240826,195900,866845375,3525,3525,3525,3525,0
20240826,195800,866845375,3525,3525,3525,3525,0
20240826,195700,866845375,3525,3525,3525,3525,0
20240826,195600,866845375,3525,3525,3525,3525,0
20240826,195500,866845375,3525,3525,3525,3525,0
20240826,195400,866845375,3525,3525,3525,3525,0
20240826,195300,866845375,3525,3525,3525,3525,0
20240826,195200,866845375,3525,3525,3525,3525,0
20240826,195100,866845375,3525,3525,3525,3525,0
20240826,195000,866845375,3525,3525,3525,3525,0
20240826,194900,866845375,3525,3525,3525,3525,0
20240826,194800,866845375,3525,3525,3525,3525,0
20240826,194700,866845375,3525,3525,3525,3525,0
20240826,194600,866845375,3525,3525,3525,3525,0
20240826,194500,866845375,3525,3525,3525,3525,0
20240826,194400,866845375,3525,3525,3525,3525,0
20240826,194300,866845375,3525,3525,3525,3525,0
20240826,194200,866845375,3525,3525,3525,3525,0
20240826,194100,866845375,3525,3525,3525,3525,0
20240826,194000,866845375,3525,3525,3525,3525,0
20240826,193900,866845375,3525,3525,3525,3525,0
20240826,193800,866845375,3525,3525,3525,3525,0
20240826,193700,866845375,3525,3525,3525,3525,0
20240826,193600,866845375,3525,3525,3525,3525,0
20240826,193500,866845375,3525,3525,3525,3525,0
20240826,193400,866845375,3525,3525,3525,3525,0
20240826,193300,866845375,3525,3525,3525,3525,0
20240826,193200,866845375,3525,3525,3525,3525,0
20240826,193100,866845375,3525,3525,3525,3525,3224
20240826,193000,866845375,3525,3525,3525,3525,0
20240826,192900,866845375,3525,3525,3525,3525,0
20240826,192800,866845375,3525,3525,3525,3525,0
20240826,192700,866845375,3525,3525,3525,3525,0
20240826,192600,866845375,3525,3525,3525,3525,0
20240826,192500,866845375,3525,3525,3525,3525,0
20240826,192400,866845375,3525,3525,3525,3525,0
20240826,192300,866845375,3525,3525,3525,3525,0
20240826,192200,866845375,3525,3525,3525,3525,0
20240826,192100,866845375,3525,3525,3525,3525,0
20240826,192000,866845375,3525,3525,3525,3525,0
20240826,191900,866845375,3525,3525,3525,3525,0
20240826,191800,866845375,3525,3525,3525,3525,0
20240826,191700,866845375,3525,3525,3525,3525,0
20240826,191600,866845375,3525,3525,3525,3525,0
20240826,191500,866845375,3525,3525,3525,3525,0
20240826,191400,866845375,3525,3525,3525,3525,0
20240826,191300,866845375,3525,3525,3525,3525,0
20240826,191200,866845375,3525,3525,3525,3525,0
20240826,191100,866845375,3525,3525,3525,3525,0
20240826,191000,866845375,3525,3525,3525,3525,0
20240826,190900,866845375,3525,3525,3525,3525,0
20240826,190800,866845375,3525,3525,3525,3525,0
20240826,190700,866845375,3525,3525,3525,3525,0
20240826,190600,866845375,3525,3525,3525,3525,0
20240826,190500,866845375,3525,3525,3525,3525,0
20240826,190400,866845375,3525,3525,3525,3525,0
20240826,190300,866845375,3525,3525,3525,3525,0
20240826,190200,866845375,3525,3525,3525,3525,0
20240826,190100,866845375,3525,3525,3525,3525,3224
20240826,190000,866845375,3525,3525,3525,3525,0
20240826,185900,866845375,3525,3525,3525,3525,0
20240826,185800,866845375,3525,3525,3525,3525,0
20240826,185700,866845375,3525,3525,3525,3525,0
20240826,185600,866845375,3525,3525,3525,3525,0
20240826,185500,866845375,3525,3525,3525,3525,0
20240826,185400,866845375,3525,3525,3525,3525,0
20240826,185300,866845375,3525,3525,3525,3525,0
20240826,185200,866845375,3525,3525,3525,3525,0
20240826,185100,866845375,3525,3525,3525,3525,0
20240826,185000,866845375,3525,3525,3525,3525,0
20240826,184900,866845375,3525,3525,3525,3525,0
20240826,184800,866845375,3525,3525,3525,3525,0
20240826,184700,866845375,3525,3525,3525,3525,0
20240826,184600,866845375,3525,3525,3525,3525,0
20240826,184500,866845375,3525,3525,3525,3525,0
20240826,184400,866845375,3525,3525,3525,3525,0
20240826,184300,866845375,3525,3525,3525,3525,0
20240826,184200,866845375,3525,3525,3525,3525,0
20240826,184100,866845375,3525,3525,3525,3525,0
20240826,184000,866845375,3525,3525,3525,3525,0
20240826,183900,866845375,3525,3525,3525,3525,0
20240826,183800,866845375,3525,3525,3525,3525,0
20240826,183700,866845375,3525,3525,3525,3525,0
20240826,183600,866845375,3525,3525,3525,3525,0
20240826,183500,866845375,3525,3525,3525,3525,0
20240826,183400,866845375,3525,3525,3525,3525,0
20240826,183300,866845375,3525,3525,3525,3525,0
20240826,183200,866845375,3525,3525,3525,3525,0
20240826,183100,866845375,3525,3525,3525,3525,3224
20240826,183000,866845375,3525,3525,3525,3525,0
20240826,182900,866845375,3525,3525,3525,3525,0
20240826,182800,866845375,3525,3525,3525,3525,0
20240826,182700,866845375,3525,3525,3525,3525,0
20240826,182600,866845375,3525,3525,3525,3525,0
20240826,182500,866845375,3525,3525,3525,3525,0
20240826,182400,866845375,3525,3525,3525,3525,0
20240826,182300,866845375,3525,3525,3525,3525,0
20240826,182200,866845375,3525,3525,3525,3525,0
20240826,182100,866845375,3525,3525,3525,3525,0
20240826,182000,866845375,3525,3525,3525,3525,0
20240826,181900,866845375,3525,3525,3525,3525,0
20240826,181800,866845375,3525,3525,3525,3525,0
20240826,181700,866845375,3525,3525,3525,3525,0
20240826,181600,866845375,3525,3525,3525,3525,0
20240826,181500,866845375,3525,3525,3525,3525,0
20240826,181400,866845375,3525,3525,3525,3525,0
20240826,181300,866845375,3525,3525,3525,3525,0
20240826,181200,866845375,3525,3525,3525,3525,0
20240826,181100,866845375,3525,3525,3525,3525,0
20240826,181000,866845375,3525,3525,3525,3525,0
20240826,180900,866845375,3525,3525,3525,3525,0
20240826,180800,866845375,3525,3525,3525,3525,0
20240826,180700,866845375,3525,3525,3525,3525,0
20240826,180600,866845375,3525,3525,3525,3525,0
20240826,180500,866845375,3525,3525,3525,3525,0
20240826,180400,866845375,3525,3525,3525,3525,0
20240826,180300,866845375,3525,3525,3525,3525,0
20240826,180200,866845375,3525,3525,3525,3525,0
20240826,180100,866845375,3525,3525,3525,3525,3224
20240826,180000,866845375,3525,3525,3525,3525,0
20240826,175900,866845375,3525,3525,3525,3525,0
20240826,175800,866845375,3525,3525,3525,3525,0
20240826,175700,866845375,3525,3525,3525,3525,0
20240826,175600,866845375,3525,3525,3525,3525,0
20240826,175500,866845375,3525,3525,3525,3525,0
20240826,175400,866845375,3525,3525,3525,3525,0
20240826,175300,866845375,3525,3525,3525,3525,0
20240826,175200,866845375,3525,3525,3525,3525,0
20240826,175100,866845375,3525,3525,3525,3525,0
20240826,175000,866845375,3525,3525,3525,3525,0
20240826,174900,866845375,3525,3525,3525,3525,0
20240826,174800,866845375,3525,3525,3525,3525,0
20240826,174700,866845375,3525,3525,3525,3525,0
20240826,174600,866845375,3525,3525,3525,3525,0
20240826,174500,866845375,3525,3525,3525,3525,0
20240826,174400,866845375,3525,3525,3525,3525,0
20240826,174300,866845375,3525,3525,3525,3525,0
20240826,174200,866845375,3525,3525,3525,3525,0
20240826,174100,866845375,3525,3525,3525,3525,0
20240826,174000,866845375,3525,3525,3525,3525,0
20240826,173900,866845375,3525,3525,3525,3525,0
20240826,173800,866845375,3525,3525,3525,3525,0
20240826,173700,866845375,3525,3525,3525,3525,0
20240826,173600,866845375,3525,3525,3525,3525,0
20240826,173500,866845375,3525,3525,3525,3525,0
20240826,173400,866845375,3525,3525,3525,3525,0
20240826,173300,866845375,3525,3525,3525,3525,0
20240826,173200,866845375,3525,3525,3525,3525,0
20240826,173100,866845375,3525,3525,3525,3525,3224
20240826,173000,866845375,3525,3525,3525,3525,0
20240826,172900,866845375,3525,3525,3525,3525,0
20240826,172800,866845375,3525,3525,3525,3525,0
20240826,172700,866845375,3525,3525,3525,3525,0
20240826,172600,866845375,3525,3525,3525,3525,0
20240826,172500,866845375,3525,3525,3525,3525,0
20240826,172400,866845375,3525,3525,3525,3525,0
20240826,172300,866845375,3525,3525,3525,3525,0
20240826,172200,866845375,3525,3525,3525,3525,0
20240826,172100,866845375,3525,3525,3525,3525,0
20240826,172000,866845375,3525,3525,3525,3525,0
20240826,171900,866845375,3525,3525,3525,3525,0
20240826,171800,866845375,3525,3525,3525,3525,0
20240826,171700,866845375,3525,3525,3525,3525,0
20240826,171600,866845375,3525,3525,3525,3525,0
20240826,171500,866845375,3525,3525,3525,3525,0
20240826,171400,866845375,3525,3525,3525,3525,0
20240826,171300,866845375,3525,3525,3525,3525,0
20240826,171200,866845375,3525,3525,3525,3525,0
20240826,171100,866845375,3525,3525,3525,3525,0
20240826,171000,866845375,3525,3525,3525,3525,0
20240826,170900,866845375,3525,3525,3525,3525,0
20240826,170800,866845375,3525,3525,3525,3525,0
20240826,170700,866845375,3525,3525,3525,3525,0
20240826,170600,866845375,3525,3525,3525,3525,0
20240826,170500,866845375,3525,3525,3525,3525,0
20240826,170400,866845375,3525,3525,3525,3525,0
20240826,170300,866845375,3525,3525,3525,3525,0
20240826,170200,866845375,3525,3525,3525,3525,0
20240826,170100,866845375,3525,3525,3525,3525,3224
20240826,170000,866845375,3525,3525,3525,3525,0
20240826,165900,866845375,3525,3525,3525,3525,0
20240826,165800,866845375,3525,3525,3525,3525,0
20240826,165700,866845375,3525,3525,3525,3525,0
20240826,165600,866845375,3525,3525,3525,3525,0
20240826,165500,866845375,3525,3525,3525,3525,0
20240826,165400,866845375,3525,3525,3525,3525,0
20240826,165300,866845375,3525,3525,3525,3525,0
20240826,165200,866845375,3525,3525,3525,3525,0
20240826,165100,866845375,3525,3525,3525,3525,0
20240826,165000,866845375,3525,3525,3525,3525,0
20240826,164900,866845375,3525,3525,3525,3525,0
20240826,164800,866845375,3525,3525,3525,3525,0
20240826,164700,866845375,3525,3525,3525,3525,0
20240826,164600,866845375,3525,3525,3525,3525,0
20240826,164500,866845375,3525,3525,3525,3525,0
20240826,164400,866845375,3525,3525,3525,3525,0
20240826,164300,866845375,3525,3525,3525,3525,0
20240826,164200,866845375,3525,3525,3525,3525,0
20240826,164100,866845375,3525,3525,3525,3525,0
20240826,164000,866845375,3525,3525,3525,3525,0
20240826,163900,866845375,3525,3525,3525,3525,0
20240826,163800,866845375,3525,3525,3525,3525,0
20240826,163700,866845375,3525,3525,3525,3525,0
20240826,163600,866845375,3525,3525,3525,3525,0
20240826,163500,866845375,3525,3525,3525,3525,0
20240826,163400,866845375,3525,3525,3525,3525,0
20240826,163300,866845375,3525,3525,3525,3525,0
20240826,163200,866845375,3525,3525,3525,3525,0
20240826,163100,866845375,3525,3525,3525,3525,3224
20240826,163000,866845375,3525,3525,3525,3525,0
20240826,162900,866845375,3525,3525,3525,3525,0
20240826,162800,866845375,3525,3525,3525,3525,0
20240826,162700,866845375,3525,3525,3525,3525,0
20240826,162600,866845375,3525,3525,3525,3525,0
20240826,162500,866845375,3525,3525,3525,3525,0
20240826,162400,866845375,3525,3525,3525,3525,0
20240826,162300,866845375,3525,3525,3525,3525,0
20240826,162200,866845375,3525,3525,3525,3525,0
20240826,162100,866845375,3525,3525,3525,3525,0
20240826,162000,866845375,3525,3525,3525,3525,0
20240826,161900,866845375,3525,3525,3525,3525,0
20240826,161800,866845375,3525,3525,3525,3525,0
20240826,161700,866845375,3525,3525,3525,3525,0
20240826,161600,866845375,3525,3525,3525,3525,0
20240826,161500,866845375,3525,3525,3525,3525,0
20240826,161400,866845375,3525,3525,3525,3525,0
20240826,161300,866845375,3525,3525,3525,3525,0
20240826,161200,866845375,3525,3525,3525,3525,0
20240826,161100,866845375,3525,3525,3525,3525,0
20240826,161000,866845375,3525,3525,3525,3525,0
20240826,160900,866845375,3525,3525,3525,3525,0
20240826,160800,866845375,3525,3525,3525,3525,0
20240826,160700,866845375,3525,3525,3525,3525,0
20240826,160600,866845375,3525,3525,3525,3525,0
20240826,160500,866845375,3525,3525,3525,3525,0
20240826,160400,866845375,3525,3525,3525,3525,0
20240826,160300,866845375,3525,3525,3525,3525,0
20240826,160200,866845375,3525,3525,3525,3525,0
20240826,160100,866845375,3525,3525,3525,3525,3224
20240826,160000,866845375,3525,3525,3525,3525,0
20240826,155900,866845375,3525,3525,3525,3525,0
20240826,155800,866845375,3525,3525,3525,3525,0
20240826,155700,866845375,3525,3525,3525,3525,0
20240826,155600,866845375,3525,3525,3525,3525,0
20240826,155500,866845375,3525,3525,3525,3525,0
20240826,155400,866845375,3525,3525,3525,3525,0
20240826,155300,866845375,3525,3525,3525,3525,0
20240826,155200,866845375,3525,3525,3525,3525,0
20240826,155100,866845375,3525,3525,3525,3525,0
20240826,155000,866845375,3525,3525,3525,3525,0
20240826,154900,866845375,3525,3525,3525,3525,0
20240826,154800,866845375,3525,3525,3525,3525,0
20240826,154700,866845375,3525,3525,3525,3525,0
20240826,154600,866845375,3525,3525,3525,3525,0
20240826,154500,866845375,3525,3525,3525,3525,0
20240826,154400,866845375,3525,3525,3525,3525,0
20240826,154300,866845375,3525,3525,3525,3525,0
20240826,154200,866845375,3525,3525,3525,3525,0
20240826,154100,866845375,3525,3525,3525,3525,0
20240826,154000,866845375,3525,3525,3525,3525,0
20240826,153900,866845375,3525,3525,3525,3525,0
20240826,153800,866845375,3525,3525,3525,3525,0
20240826,153700,866845375,3525,3525,3525,3525,0
20240826,153600,866845375,3525,3525,3525,3525,0
20240826,153500,866845375,3525,3525,3525,3525,0
20240826,153400,866845375,3525,3525,3525,3525,0
20240826,153300,866845375,3525,3525,3525,3525,0
20240826,153200,866845375,3525,3525,3525,3525,0
20240826,153100,866845375,3525,3525,3525,3525,3224
20240826,153000,866845375,3525,3525,3525,3525,3224
20240826,152900,855480775,3545,3545,3545,3545,0
20240826,152800,855480775,3545,3545,3545,3545,0
20240826,152700,855480775,3545,3545,3545,3545,0
20240826,152600,855480775,3545,3545,3545,3545,0
20240826,152500,855480775,3545,3545,3545,3545,0
20240826,152400,855480775,3545,3545,3545,3545,0
20240826,152300,855480775,3545,3545,3545,3545,0
20240826,152200,855480775,3545,3545,3545,3545,0
20240826,152100,855480775,3545,3545,3545,3545,0
20240826,152000,855480775,3545,3545,3545,3545,0
20240826,151900,855480775,3545,3540,3545,3540,80
20240826,151800,855197570,3540,3540,3540,3540,714
20240826,151700,852670010,3545,3545,3545,3545,7
20240826,151600,852645195,3540,3545,3545,3540,957
20240826,151500,849256160,3545,3545,3545,3545,1
20240826,151400,849252615,3550,3550,3550,3550,0
20240826,151300,849252615,3550,3550,3550,3550,0
20240826,151200,849252615,3550,3550,3550,3550,1
20240826,151100,849249065,3550,3550,3550,3550,260
20240826,151000,848326065,3550,3545,3550,3540,584
20240826,150900,846253405,3550,3550,3550,3550,3
20240826,150800,846242755,3550,3550,3550,3550,1
20240826,150700,846239205,3550,3550,3550,3540,40
20240826,150600,846097220,3550,3550,3550,3550,0
20240826,150500,846097220,3550,3545,3550,3545,402
20240826,150400,844672125,3550,3545,3550,3545,808
20240826,150300,841806900,3545,3535,3545,3535,1032
20240826,150200,838156670,3530,3530,3530,3530,766
20240826,150100,835452690,3535,3535,3535,3535,0
20240826,150000,835452690,3535,3535,3535,3535,0
20240826,145900,835452690,3535,3535,3535,3535,55
20240826,145800,835258265,3535,3520,3535,3520,81
20240826,145700,834972380,3525,3525,3525,3525,1600
20240826,145600,829332380,3525,3525,3525,3525,328
20240826,145500,828176180,3525,3525,3525,3525,0
20240826,145400,828176180,3525,3530,3530,3525,300
20240826,145300,827118625,3535,3535,3535,3535,0
20240826,145200,827118625,3535,3530,3535,3530,210
20240826,145100,826376280,3535,3535,3535,3535,40
20240826,145000,826234880,3535,3535,3535,3535,500
20240826,144900,824467380,3535,3535,3535,3525,107
20240826,144800,824090105,3540,3530,3540,3525,11617
20240826,144700,783089820,3530,3530,3530,3530,950
20240826,144600,779736320,3530,3530,3530,3530,100
20240826,144500,779383320,3530,3530,3530,3530,0
20240826,144400,779383320,3530,3530,3530,3530,150
20240826,144300,778853820,3540,3540,3540,3540,14
20240826,144200,778804260,3525,3530,3540,3525,2550
20240826,144100,769806895,3545,3530,3545,3530,51
20240826,144000,769626850,3535,3540,3540,3535,800
20240826,143900,766798690,3540,3540,3540,3540,0
20240826,143800,766798690,3540,3540,3540,3540,23
20240826,143700,766717270,3535,3540,3540,3535,2523
20240826,143600,757790850,3540,3540,3540,3540,60
20240826,143500,757578450,3540,3540,3540,3540,200
20240826,143400,756870450,3540,3540,3540,3530,541
20240826,143300,754960310,3530,3535,3535,3530,2050
20240826,143200,747722385,3535,3540,3540,3535,181
20240826,143100,747082050,3540,3540,3540,3540,1
20240826,143000,747078510,3540,3540,3540,3540,100
20240826,142900,746724510,3550,3550,3550,3550,0
20240826,142800,746724510,3550,3550,3550,3550,0
20240826,142700,746724510,3550,3550,3550,3550,3
20240826,142600,746713860,3550,3550,3550,3550,0
20240826,142500,746713860,3550,3550,3550,3550,1
20240826,142400,746710310,3535,3550,3550,3535,1281
20240826,142300,742181610,3540,3550,3550,3540,201
20240826,142200,741470060,3550,3550,3550,3550,0
20240826,142100,741470060,3550,3550,3550,3550,51
20240826,142000,741289010,3540,3540,3540,3540,0
20240826,141900,741289010,3540,3540,3540,3540,1000
20240826,141800,737749010,3550,3550,3550,3550,0
20240826,141700,737749010,3550,3550,3550,3550,1164
20240826,141600,733616810,3550,3550,3550,3550,14
20240826,141500,733567110,3550,3550,3550,3550,1
20240826,141400,733563560,3530,3535,3550,3530,6101
20240826,141300,712018260,3550,3535,3550,3535,31
20240826,141200,711908660,3535,3535,3535,3535,472
20240826,141100,710240140,3550,3540,3550,3535,23
20240826,141000,710158675,3535,3535,3535,3535,0
20240826,140900,710158675,3535,3540,3540,3535,1000
20240826,140800,706620170,3555,3555,3555,3555,0
20240826,140700,706620170,3555,3555,3555,3555,100
20240826,140600,706264670,3555,3555,3555,3555,0
20240826,140500,706264670,3555,3555,3555,3535,2502
20240826,140400,697415215,3540,3545,3545,3540,2500
20240826,140300,688564210,3545,3545,3545,3545,1432
20240826,140200,683487770,3560,3560,3560,3560,0
20240826,140100,683487770,3560,3560,3560,3560,81
20240826,140000,683199410,3560,3560,3560,3560,0
20240826,135900,683199410,3560,3560,3560,3560,0
20240826,135800,683199410,3560,3550,3560,3550,1603
20240826,135700,677508750,3550,3550,3550,3550,602
20240826,135600,675371650,3550,3550,3550,3550,0
20240826,135500,675371650,3550,3565,3565,3550,1999
20240826,135400,668269780,3565,3565,3565,3565,1
20240826,135300,668266215,3565,3565,3565,3565,3
20240826,135200,668255520,3565,3565,3565,3565,1
20240826,135100,668251955,3565,3565,3565,3565,1
20240826,135000,668248390,3565,3565,3565,3565,0
20240826,134900,668248390,3565,3565,3565,3565,0
20240826,134800,668248390,3565,3565,3565,3565,0
20240826,134700,668248390,3565,3565,3565,3565,0
20240826,134600,668248390,3565,3565,3565,3565,191
20240826,134500,667567475,3565,3565,3565,3565,150
20240826,134400,667032725,3565,3560,3565,3550,301
20240826,134300,665964010,3550,3550,3550,3550,0
20240826,134200,665964010,3550,3550,3550,3550,0
20240826,134100,665964010,3550,3550,3550,3550,0
20240826,134000,665964010,3550,3565,3565,3550,1156
20240826,133900,661860115,3560,3560,3560,3560,0
20240826,133800,661860115,3560,3560,3560,3560,0
20240826,133700,661860115,3560,3560,3560,3560,197
20240826,133600,661158795,3570,3570,3570,3570,1
20240826,133500,661155225,3570,3570,3570,3570,0
20240826,133400,661155225,3570,3570,3570,3570,50
20240826,133300,660976725,3570,3570,3570,3570,150
20240826,133200,660441225,3570,3570,3570,3570,0
20240826,133100,660441225,3570,3570,3570,3570,4
20240826,133000,660426945,3570,3560,3570,3560,1132
20240826,132900,656397015,3570,3565,3570,3550,3633
20240826,132800,643489195,3565,3565,3565,3565,0
20240826,132700,643489195,3565,3565,3565,3565,0
20240826,132600,643489195,3565,3570,3570,3565,25
20240826,132500,643400060,3570,3570,3570,3570,0
20240826,132400,643400060,3570,3570,3570,3570,0
20240826,132300,643400060,3570,3565,3570,3565,72
20240826,132200,643143070,3565,3565,3565,3565,61
20240826,132100,642925605,3560,3560,3560,3560,0
20240826,132000,642925605,3560,3560,3560,3560,0
20240826,131900,642925605,3560,3560,3560,3560,1962
20240826,131800,635940885,3555,3555,3555,3555,80
20240826,131700,635656485,3555,3555,3555,3555,70
20240826,131600,635407635,3555,3555,3555,3555,0
20240826,131500,635407635,3555,3555,3555,3555,37
20240826,131400,635276100,3555,3555,3555,3555,2139
20240826,131300,627671955,3555,3555,3555,3555,100
20240826,131200,627316455,3555,3555,3555,3555,100
20240826,131100,626960955,3550,3550,3550,3550,2633
20240826,131000,617613805,3550,3550,3550,3550,0
20240826,130900,617613805,3550,3550,3550,3550,2
20240826,130800,617606705,3550,3550,3550,3550,100
20240826,130700,617251705,3550,3550,3550,3550,0
20240826,130600,617251705,3550,3550,3550,3550,2
20240826,130500,617244605,3550,3550,3550,3550,281
20240826,130400,616247055,3550,3550,3550,3550,50
20240826,130300,616069555,3550,3550,3550,3550,0
20240826,130200,616069555,3550,3545,3550,3545,2
20240826,130100,616062460,3550,3550,3550,3550,50
20240826,130000,615884960,3545,3545,3545,3545,1
20240826,125900,615881415,3550,3550,3550,3550,0
20240826,125800,615881415,3550,3550,3550,3550,50
20240826,125700,615703915,3550,3550,3550,3550,1
20240826,125600,615700365,3545,3550,3550,3545,5
20240826,125500,615682635,3550,3550,3550,3550,0
20240826,125400,615682635,3550,3550,3550,3550,154
20240826,125300,615135935,3545,3545,3545,3545,0
20240826,125200,615135935,3545,3545,3545,3545,1
20240826,125100,615132390,3545,3545,3545,3545,0
20240826,125000,615132390,3545,3545,3545,3545,0
20240826,124900,615132390,3545,3545,3545,3545,0
20240826,124800,615132390,3545,3545,3545,3545,4
20240826,124700,615118210,3550,3550,3550,3550,0
20240826,124600,615118210,3550,3550,3550,3550,1
20240826,124500,615114660,3550,3550,3550,3550,800
20240826,124400,612274660,3550,3550,3550,3550,0
20240826,124300,612274660,3550,3550,3550,3550,1
20240826,124200,612271110,3545,3545,3545,3545,0
20240826,124100,612271110,3545,3545,3545,3545,0
20240826,124000,612271110,3545,3545,3545,3545,0
20240826,123900,612271110,3545,3545,3545,3545,24
20240826,123800,612186030,3545,3545,3545,3545,0
20240826,123700,612186030,3545,3545,3545,3545,1373
20240826,123600,607318745,3550,3550,3550,3550,18
20240826,123500,607254845,3550,3550,3550,3550,0
20240826,123400,607254845,3550,3550,3550,3550,10
20240826,123300,607219345,3550,3550,3550,3550,0
20240826,123200,607219345,3550,3550,3550,3550,0
20240826,123100,607219345,3550,3550,3550,3550,0
20240826,123000,607219345,3550,3545,3550,3545,396
20240826,122900,605815515,3545,3550,3550,3545,817
20240826,122800,602918670,3555,3555,3555,3555,0
20240826,122700,602918670,3555,3550,3555,3550,127
20240826,122600,602467810,3555,3555,3555,3550,1002
20240826,122500,598910700,3560,3550,3560,3550,101
20240826,122400,598552140,3560,3560,3560,3560,0
20240826,122300,598552140,3560,3555,3560,3555,7
20240826,122200,598527245,3560,3560,3560,3560,0
20240826,122100,598527245,3560,3560,3560,3560,0
20240826,122000,598527245,3560,3560,3560,3560,1
20240826,121900,598523685,3555,3555,3555,3555,32
20240826,121800,598409925,3555,3550,3555,3550,125
20240826,121700,597965950,3555,3555,3555,3555,1
20240826,121600,597962395,3555,3555,3555,3555,0
20240826,121500,597962395,3555,3555,3555,3555,0
20240826,121400,597962395,3555,3550,3555,3550,11
20240826,121300,597923340,3550,3550,3550,3550,10
20240826,121200,597887840,3555,3555,3555,3555,0
20240826,121100,597887840,3555,3555,3555,3555,0
20240826,121000,597887840,3555,3550,3555,3550,3
20240826,120900,597877180,3550,3550,3550,3550,561
20240826,120800,595885630,3550,3550,3550,3550,10
20240826,120700,595850130,3550,3545,3550,3540,41
20240826,120600,595704880,3550,3550,3550,3550,341
20240826,120500,594494330,3550,3555,3555,3550,131
20240826,120400,594029130,3555,3555,3555,3555,0
20240826,120300,594029130,3555,3555,3555,3555,11
20240826,120200,593990025,3535,3550,3550,3535,98
20240826,120100,593642735,3555,3540,3555,3540,101
20240826,120000,593285180,3535,3550,3550,3535,1500
20240826,115900,587974440,3555,3555,3555,3555,0
20240826,115800,587974440,3555,3555,3555,3555,282
20240826,115700,586971930,3555,3555,3555,3555,15
20240826,115600,586918605,3555,3555,3555,3555,42
20240826,115500,586769295,3555,3555,3555,3555,0
20240826,115400,586769295,3555,3555,3555,3555,0
20240826,115300,586769295,3555,3555,3555,3555,27
20240826,115200,586673310,3555,3555,3555,3555,55
20240826,115100,586477785,3560,3560,3560,3560,6
20240826,115000,586456425,3560,3560,3560,3560,200
20240826,114900,585744425,3560,3560,3560,3560,0
20240826,114800,585744425,3560,3560,3560,3560,15
20240826,114700,585691025,3560,3560,3560,3560,1000
20240826,114600,582131025,3560,3560,3560,3560,1000
20240826,114500,578571025,3550,3550,3550,3550,1
20240826,114400,578567475,3560,3555,3560,3550,151
20240826,114300,578030460,3550,3570,3570,3550,9271
20240826,114200,545070265,3565,3565,3565,3565,21
20240826,114100,544995400,3565,3565,3565,3565,0
20240826,114000,544995400,3565,3565,3565,3565,0
20240826,113900,544995400,3565,3565,3565,3565,30
20240826,113800,544888450,3565,3565,3565,3565,0
20240826,113700,544888450,3565,3565,3565,3565,1
20240826,113600,544884885,3560,3560,3560,3560,713
20240826,113500,542346605,3560,3555,3560,3555,2787
20240826,113400,532437360,3545,3535,3545,3535,3564
20240826,113300,519812980,3540,3540,3540,3540,0
20240826,113200,519812980,3540,3540,3550,3535,6135
20240826,113100,498112440,3540,3545,3550,3540,872
20240826,113000,495017590,3545,3535,3545,3535,914
20240826,112900,491780460,3530,3540,3540,3530,2073
20240826,112800,484452510,3535,3535,3535,3535,0
20240826,112700,484452510,3535,3535,3535,3535,0
20240826,112600,484452510,3535,3535,3535,3535,500
20240826,112500,482685010,3535,3540,3540,3535,83
20240826,112400,482391550,3545,3545,3545,3545,0
20240826,112300,482391550,3545,3545,3545,3545,1
20240826,112200,482388005,3540,3545,3545,3540,2504
20240826,112100,473522335,3545,3545,3545,3545,0
20240826,112000,473522335,3545,3545,3545,3545,0
20240826,111900,473522335,3545,3545,3545,3545,0
20240826,111800,473522335,3545,3545,3545,3540,1005
20240826,111700,469962110,3545,3550,3550,3545,298
20240826,111600,468905645,3550,3550,3550,3550,0
20240826,111500,468905645,3550,3555,3555,3550,2476
20240826,111400,460108865,3555,3560,3560,3555,1290
20240826,111300,455522210,3560,3565,3565,3555,1845
20240826,111200,448948485,3565,3565,3565,3565,350
20240826,111100,447700735,3565,3565,3565,3565,0
20240826,111000,447700735,3565,3560,3565,3560,4707
20240826,110900,430920930,3560,3560,3560,3560,0
20240826,110800,430920930,3560,3560,3560,3560,200
20240826,110700,430208930,3565,3565,3565,3565,67
20240826,110600,429970075,3565,3565,3565,3565,244
20240826,110500,429100215,3570,3570,3570,3570,100
20240826,110400,428743215,3565,3565,3565,3565,0
20240826,110300,428743215,3565,3565,3565,3565,100
20240826,110200,428386715,3560,3560,3560,3560,0
20240826,110100,428386715,3560,3560,3560,3560,0
20240826,110000,428386715,3560,3565,3565,3560,59
20240826,105900,428176625,3570,3570,3570,3570,373
20240826,105800,426845015,3565,3565,3565,3565,127
20240826,105700,426392260,3560,3560,3560,3560,71
20240826,105600,426139500,3560,3560,3560,3560,0
20240826,105500,426139500,3560,3560,3560,3560,50
20240826,105400,425961500,3555,3555,3555,3555,0
20240826,105300,425961500,3555,3555,3555,3555,105
20240826,105200,425588225,3555,3555,3555,3555,2
20240826,105100,425581115,3555,3555,3555,3555,1538
20240826,105000,420113525,3560,3560,3560,3560,1024
20240826,104900,416468085,3560,3560,3560,3560,506
20240826,104800,414666725,3555,3555,3555,3555,54
20240826,104700,414474755,3560,3560,3560,3560,190
20240826,104600,413798355,3555,3570,3570,3555,7
20240826,104500,413773440,3555,3555,3555,3555,170
20240826,104400,413169090,3550,3550,3550,3545,1104
20240826,104300,409254560,3535,3545,3545,3535,4515
20240826,104200,393287325,3545,3555,3555,3545,3228
20240826,104100,381828705,3555,3555,3555,3555,10
20240826,104000,381793155,3555,3555,3555,3555,0
20240826,103900,381793155,3555,3560,3560,3555,448
20240826,103800,380199950,3565,3570,3570,3560,819
20240826,103700,377284265,3565,3570,3570,3565,296
20240826,103600,376227800,3575,3565,3575,3565,9
20240826,103500,376195700,3560,3570,3570,3550,3653
20240826,103400,363204645,3570,3570,3570,3560,5117
20240826,103300,344966620,3575,3575,3575,3575,4
20240826,103200,344952320,3575,3575,3575,3575,0
20240826,103100,344952320,3575,3570,3575,3570,2001
20240826,103000,337808745,3580,3585,3585,3570,7082
20240826,102900,312474135,3585,3580,3585,3580,17
20240826,102800,312413265,3585,3585,3585,3585,1
20240826,102700,312409680,3580,3580,3580,3580,2500
20240826,102600,303459680,3585,3585,3590,3585,2255
20240826,102500,295375450,3590,3590,3590,3590,27
20240826,102400,295278520,3595,3595,3595,3590,5110
20240826,102300,276933475,3590,3595,3595,3590,1597
20240826,102200,271193035,3595,3595,3595,3595,1011
20240826,102100,267558490,3600,3605,3605,3595,395
20240826,102000,266137610,3600,3600,3600,3600,200
20240826,101900,265417610,3600,3600,3600,3600,34
20240826,101800,265295210,3600,3600,3600,3600,1354
20240826,101700,260420810,3605,3610,3610,3600,7389
20240826,101600,233776465,3615,3620,3620,3615,1047
20240826,101500,229991335,3630,3630,3630,3630,1
20240826,101400,229987705,3615,3615,3615,3615,0
20240826,101300,229987705,3615,3615,3615,3615,0
20240826,101200,229987705,3615,3615,3615,3615,40
20240826,101100,229843105,3615,3630,3630,3615,102
20240826,101000,229472875,3620,3620,3620,3620,325
20240826,100900,228296375,3630,3630,3630,3630,0
20240826,100800,228296375,3630,3630,3630,3630,100
20240826,100700,227933375,3630,3630,3630,3630,500
20240826,100600,226118375,3610,3610,3610,3610,1895
20240826,100500,219277425,3620,3620,3620,3620,927
20240826,100400,215921685,3630,3630,3630,3630,0
20240826,100300,215921685,3630,3630,3630,3630,0
20240826,100200,215921685,3630,3625,3630,3625,306
20240826,100100,214812430,3625,3625,3625,3625,1128
20240826,100000,210723430,3620,3620,3620,3620,744
20240826,095900,208030150,3625,3625,3625,3625,0
20240826,095800,208030150,3625,3625,3625,3625,3
20240826,095700,208019275,3625,3625,3625,3625,1
20240826,095600,208015650,3620,3630,3630,3620,151
20240826,095500,207469020,3630,3630,3630,3630,0
20240826,095400,207469020,3630,3630,3630,3630,0
20240826,095300,207469020,3630,3635,3640,3625,419
20240826,095200,205947545,3635,3635,3635,3635,624
20240826,095100,203679305,3640,3640,3640,3635,228
20240826,095000,202850385,3645,3645,3645,3645,1
20240826,094900,202846740,3645,3640,3645,3640,123
20240826,094800,202399000,3640,3635,3640,3635,110
20240826,094700,201999100,3640,3635,3640,3635,1569
20240826,094600,196295780,3635,3635,3635,3635,6
20240826,094500,196273970,3630,3630,3630,3630,0
20240826,094400,196273970,3630,3630,3630,3630,199
20240826,094300,195551600,3640,3640,3640,3640,0
20240826,094200,195551600,3640,3640,3640,3640,27
20240826,094100,195453320,3640,3630,3640,3630,2696
20240826,094000,185644030,3630,3625,3630,3610,10611
20240826,093900,147315810,3630,3620,3630,3610,1332
20240826,093800,142501035,3630,3630,3630,3620,256
20240826,093700,141574255,3630,3630,3675,3625,883
20240826,093600,138372660,3630,3610,3630,3610,372
20240826,093500,137028010,3605,3605,3605,3595,325
20240826,093400,135858330,3605,3600,3605,3595,118
20240826,093300,135433810,3610,3610,3610,3600,200
20240826,093200,134713470,3615,3620,3620,3610,8
20240826,093100,134684565,3615,3605,3620,3600,316
20240826,093000,133543240,3605,3600,3605,3600,402
20240826,092900,132095360,3595,3595,3595,3595,288
20240826,092800,131060000,3600,3600,3600,3595,110
20240826,092700,130664125,3600,3600,3600,3600,265
20240826,092600,129710125,3600,3600,3600,3600,35
20240826,092500,129584125,3595,3595,3595,3595,0
20240826,092400,129584125,3595,3600,3600,3595,950
20240826,092300,126168800,3600,3605,3605,3590,5297
20240826,092200,107105650,3605,3620,3620,3605,2888
20240826,092100,96674165,3620,3620,3620,3615,458
20240826,092000,95016360,3615,3625,3625,3615,470
20240826,091900,93314560,3620,3620,3620,3620,527
20240826,091800,91406820,3620,3620,3620,3620,277
20240826,091700,90404080,3615,3615,3615,3615,251
20240826,091600,89496715,3615,3620,3620,3615,388
20240826,091500,88092655,3620,3620,3620,3620,407
20240826,091400,86619315,3610,3625,3625,3600,4882
20240826,091300,68991815,3625,3640,3640,3625,4258
20240826,091200,53521200,3640,3640,3640,3640,26
20240826,091100,53426560,3635,3660,3660,3635,3535
20240826,091000,40523855,3665,3665,3665,3665,286
20240826,090900,39475665,3660,3660,3660,3655,985
20240826,090800,35873465,3665,3690,3690,3665,1282
20240826,090700,31160700,3690,3695,3695,3690,141
20240826,090600,30640235,3685,3685,3685,3685,1008
20240826,090500,26925755,3685,3720,3725,3685,2131
20240826,090400,19031600,3725,3730,3730,3725,33
20240826,090300,18908595,3730,3715,3730,3705,302
20240826,090200,17786100,3720,3740,3740,3705,1097
20240826,090100,13711930,3740,3705,3740,3705,102
20240826,090000,13332480,3685,3685,3690,3685,3618