KissMeData/436610/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,212800,372619680,3590,3590,3590,3590,7715
20240826,212700,372619680,3590,3590,3590,3590,0
20240826,212600,372619680,3590,3590,3590,3590,0
20240826,212500,372619680,3590,3590,3590,3590,0
20240826,212400,372619680,3590,3590,3590,3590,0
20240826,212300,372619680,3590,3590,3590,3590,0
20240826,212200,372619680,3590,3590,3590,3590,0
20240826,212100,372619680,3590,3590,3590,3590,0
20240826,212000,372619680,3590,3590,3590,3590,0
20240826,211900,372619680,3590,3590,3590,3590,0
20240826,211800,372619680,3590,3590,3590,3590,0
20240826,211700,372619680,3590,3590,3590,3590,0
20240826,211600,372619680,3590,3590,3590,3590,0
20240826,211500,372619680,3590,3590,3590,3590,0
20240826,211400,372619680,3590,3590,3590,3590,0
20240826,211300,372619680,3590,3590,3590,3590,0
20240826,211200,372619680,3590,3590,3590,3590,0
20240826,211100,372619680,3590,3590,3590,3590,0
20240826,211000,372619680,3590,3590,3590,3590,0
20240826,210900,372619680,3590,3590,3590,3590,0
20240826,210800,372619680,3590,3590,3590,3590,0
20240826,210700,372619680,3590,3590,3590,3590,0
20240826,210600,372619680,3590,3590,3590,3590,0
20240826,210500,372619680,3590,3590,3590,3590,0
20240826,210400,372619680,3590,3590,3590,3590,0
20240826,210300,372619680,3590,3590,3590,3590,0
20240826,210200,372619680,3590,3590,3590,3590,0
20240826,210100,372619680,3590,3590,3590,3590,0
20240826,210000,372619680,3590,3590,3590,3590,0
20240826,205900,372619680,3590,3590,3590,3590,0
20240826,205800,372619680,3590,3590,3590,3590,7715
20240826,205700,372619680,3590,3590,3590,3590,0
20240826,205600,372619680,3590,3590,3590,3590,0
20240826,205500,372619680,3590,3590,3590,3590,0
20240826,205400,372619680,3590,3590,3590,3590,0
20240826,205300,372619680,3590,3590,3590,3590,0
20240826,205200,372619680,3590,3590,3590,3590,0
20240826,205100,372619680,3590,3590,3590,3590,0
20240826,205000,372619680,3590,3590,3590,3590,0
20240826,204900,372619680,3590,3590,3590,3590,0
20240826,204800,372619680,3590,3590,3590,3590,0
20240826,204700,372619680,3590,3590,3590,3590,0
20240826,204600,372619680,3590,3590,3590,3590,0
20240826,204500,372619680,3590,3590,3590,3590,0
20240826,204400,372619680,3590,3590,3590,3590,0
20240826,204300,372619680,3590,3590,3590,3590,0
20240826,204200,372619680,3590,3590,3590,3590,0
20240826,204100,372619680,3590,3590,3590,3590,0
20240826,204000,372619680,3590,3590,3590,3590,0
20240826,203900,372619680,3590,3590,3590,3590,0
20240826,203800,372619680,3590,3590,3590,3590,0
20240826,203700,372619680,3590,3590,3590,3590,0
20240826,203600,372619680,3590,3590,3590,3590,0
20240826,203500,372619680,3590,3590,3590,3590,0
20240826,203400,372619680,3590,3590,3590,3590,0
20240826,203300,372619680,3590,3590,3590,3590,0
20240826,203200,372619680,3590,3590,3590,3590,0
20240826,203100,372619680,3590,3590,3590,3590,0
20240826,203000,372619680,3590,3590,3590,3590,0
20240826,202900,372619680,3590,3590,3590,3590,0
20240826,202800,372619680,3590,3590,3590,3590,7715
20240826,202700,372619680,3590,3590,3590,3590,0
20240826,202600,372619680,3590,3590,3590,3590,0
20240826,202500,372619680,3590,3590,3590,3590,0
20240826,202400,372619680,3590,3590,3590,3590,0
20240826,202300,372619680,3590,3590,3590,3590,0
20240826,202200,372619680,3590,3590,3590,3590,0
20240826,202100,372619680,3590,3590,3590,3590,0
20240826,202000,372619680,3590,3590,3590,3590,0
20240826,201900,372619680,3590,3590,3590,3590,0
20240826,201800,372619680,3590,3590,3590,3590,0
20240826,201700,372619680,3590,3590,3590,3590,0
20240826,201600,372619680,3590,3590,3590,3590,0
20240826,201500,372619680,3590,3590,3590,3590,0
20240826,201400,372619680,3590,3590,3590,3590,0
20240826,201300,372619680,3590,3590,3590,3590,0
20240826,201200,372619680,3590,3590,3590,3590,0
20240826,201100,372619680,3590,3590,3590,3590,0
20240826,201000,372619680,3590,3590,3590,3590,0
20240826,200900,372619680,3590,3590,3590,3590,0
20240826,200800,372619680,3590,3590,3590,3590,0
20240826,200700,372619680,3590,3590,3590,3590,0
20240826,200600,372619680,3590,3590,3590,3590,0
20240826,200500,372619680,3590,3590,3590,3590,0
20240826,200400,372619680,3590,3590,3590,3590,0
20240826,200300,372619680,3590,3590,3590,3590,0
20240826,200200,372619680,3590,3590,3590,3590,0
20240826,200100,372619680,3590,3590,3590,3590,0
20240826,200000,372619680,3590,3590,3590,3590,0
20240826,195900,372619680,3590,3590,3590,3590,0
20240826,195800,372619680,3590,3590,3590,3590,7715
20240826,195700,372619680,3590,3590,3590,3590,0
20240826,195600,372619680,3590,3590,3590,3590,0
20240826,195500,372619680,3590,3590,3590,3590,0
20240826,195400,372619680,3590,3590,3590,3590,0
20240826,195300,372619680,3590,3590,3590,3590,0
20240826,195200,372619680,3590,3590,3590,3590,0
20240826,195100,372619680,3590,3590,3590,3590,0
20240826,195000,372619680,3590,3590,3590,3590,0
20240826,194900,372619680,3590,3590,3590,3590,0
20240826,194800,372619680,3590,3590,3590,3590,0
20240826,194700,372619680,3590,3590,3590,3590,0
20240826,194600,372619680,3590,3590,3590,3590,0
20240826,194500,372619680,3590,3590,3590,3590,0
20240826,194400,372619680,3590,3590,3590,3590,0
20240826,194300,372619680,3590,3590,3590,3590,0
20240826,194200,372619680,3590,3590,3590,3590,0
20240826,194100,372619680,3590,3590,3590,3590,0
20240826,194000,372619680,3590,3590,3590,3590,0
20240826,193900,372619680,3590,3590,3590,3590,0
20240826,193800,372619680,3590,3590,3590,3590,0
20240826,193700,372619680,3590,3590,3590,3590,0
20240826,193600,372619680,3590,3590,3590,3590,0
20240826,193500,372619680,3590,3590,3590,3590,0
20240826,193400,372619680,3590,3590,3590,3590,0
20240826,193300,372619680,3590,3590,3590,3590,0
20240826,193200,372619680,3590,3590,3590,3590,0
20240826,193100,372619680,3590,3590,3590,3590,0
20240826,193000,372619680,3590,3590,3590,3590,0
20240826,192900,372619680,3590,3590,3590,3590,0
20240826,192800,372619680,3590,3590,3590,3590,7715
20240826,192700,372619680,3590,3590,3590,3590,0
20240826,192600,372619680,3590,3590,3590,3590,0
20240826,192500,372619680,3590,3590,3590,3590,0
20240826,192400,372619680,3590,3590,3590,3590,0
20240826,192300,372619680,3590,3590,3590,3590,0
20240826,192200,372619680,3590,3590,3590,3590,0
20240826,192100,372619680,3590,3590,3590,3590,0
20240826,192000,372619680,3590,3590,3590,3590,0
20240826,191900,372619680,3590,3590,3590,3590,0
20240826,191800,372619680,3590,3590,3590,3590,0
20240826,191700,372619680,3590,3590,3590,3590,0
20240826,191600,372619680,3590,3590,3590,3590,0
20240826,191500,372619680,3590,3590,3590,3590,0
20240826,191400,372619680,3590,3590,3590,3590,0
20240826,191300,372619680,3590,3590,3590,3590,0
20240826,191200,372619680,3590,3590,3590,3590,0
20240826,191100,372619680,3590,3590,3590,3590,0
20240826,191000,372619680,3590,3590,3590,3590,0
20240826,190900,372619680,3590,3590,3590,3590,0
20240826,190800,372619680,3590,3590,3590,3590,0
20240826,190700,372619680,3590,3590,3590,3590,0
20240826,190600,372619680,3590,3590,3590,3590,0
20240826,190500,372619680,3590,3590,3590,3590,0
20240826,190400,372619680,3590,3590,3590,3590,0
20240826,190300,372619680,3590,3590,3590,3590,0
20240826,190200,372619680,3590,3590,3590,3590,0
20240826,190100,372619680,3590,3590,3590,3590,0
20240826,190000,372619680,3590,3590,3590,3590,0
20240826,185900,372619680,3590,3590,3590,3590,0
20240826,185800,372619680,3590,3590,3590,3590,7715
20240826,185700,372619680,3590,3590,3590,3590,0
20240826,185600,372619680,3590,3590,3590,3590,0
20240826,185500,372619680,3590,3590,3590,3590,0
20240826,185400,372619680,3590,3590,3590,3590,0
20240826,185300,372619680,3590,3590,3590,3590,0
20240826,185200,372619680,3590,3590,3590,3590,0
20240826,185100,372619680,3590,3590,3590,3590,0
20240826,185000,372619680,3590,3590,3590,3590,0
20240826,184900,372619680,3590,3590,3590,3590,0
20240826,184800,372619680,3590,3590,3590,3590,0
20240826,184700,372619680,3590,3590,3590,3590,0
20240826,184600,372619680,3590,3590,3590,3590,0
20240826,184500,372619680,3590,3590,3590,3590,0
20240826,184400,372619680,3590,3590,3590,3590,0
20240826,184300,372619680,3590,3590,3590,3590,0
20240826,184200,372619680,3590,3590,3590,3590,0
20240826,184100,372619680,3590,3590,3590,3590,0
20240826,184000,372619680,3590,3590,3590,3590,0
20240826,183900,372619680,3590,3590,3590,3590,0
20240826,183800,372619680,3590,3590,3590,3590,0
20240826,183700,372619680,3590,3590,3590,3590,0
20240826,183600,372619680,3590,3590,3590,3590,0
20240826,183500,372619680,3590,3590,3590,3590,0
20240826,183400,372619680,3590,3590,3590,3590,0
20240826,183300,372619680,3590,3590,3590,3590,0
20240826,183200,372619680,3590,3590,3590,3590,0
20240826,183100,372619680,3590,3590,3590,3590,0
20240826,183000,372619680,3590,3590,3590,3590,0
20240826,182900,372619680,3590,3590,3590,3590,0
20240826,182800,372619680,3590,3590,3590,3590,7715
20240826,182700,372619680,3590,3590,3590,3590,0
20240826,182600,372619680,3590,3590,3590,3590,0
20240826,182500,372619680,3590,3590,3590,3590,0
20240826,182400,372619680,3590,3590,3590,3590,0
20240826,182300,372619680,3590,3590,3590,3590,0
20240826,182200,372619680,3590,3590,3590,3590,0
20240826,182100,372619680,3590,3590,3590,3590,0
20240826,182000,372619680,3590,3590,3590,3590,0
20240826,181900,372619680,3590,3590,3590,3590,0
20240826,181800,372619680,3590,3590,3590,3590,0
20240826,181700,372619680,3590,3590,3590,3590,0
20240826,181600,372619680,3590,3590,3590,3590,0
20240826,181500,372619680,3590,3590,3590,3590,0
20240826,181400,372619680,3590,3590,3590,3590,0
20240826,181300,372619680,3590,3590,3590,3590,0
20240826,181200,372619680,3590,3590,3590,3590,0
20240826,181100,372619680,3590,3590,3590,3590,0
20240826,181000,372619680,3590,3590,3590,3590,0
20240826,180900,372619680,3590,3590,3590,3590,0
20240826,180800,372619680,3590,3590,3590,3590,0
20240826,180700,372619680,3590,3590,3590,3590,0
20240826,180600,372619680,3590,3590,3590,3590,0
20240826,180500,372619680,3590,3590,3590,3590,0
20240826,180400,372619680,3590,3590,3590,3590,0
20240826,180300,372619680,3590,3590,3590,3590,0
20240826,180200,372619680,3590,3590,3590,3590,0
20240826,180100,372619680,3590,3590,3590,3590,0
20240826,180000,372619680,3590,3590,3590,3590,0
20240826,175900,372619680,3590,3590,3590,3590,0
20240826,175800,372619680,3590,3590,3590,3590,7715
20240826,175700,372619680,3590,3590,3590,3590,0
20240826,175600,372619680,3590,3590,3590,3590,0
20240826,175500,372619680,3590,3590,3590,3590,0
20240826,175400,372619680,3590,3590,3590,3590,0
20240826,175300,372619680,3590,3590,3590,3590,0
20240826,175200,372619680,3590,3590,3590,3590,0
20240826,175100,372619680,3590,3590,3590,3590,0
20240826,175000,372619680,3590,3590,3590,3590,0
20240826,174900,372619680,3590,3590,3590,3590,0
20240826,174800,372619680,3590,3590,3590,3590,0
20240826,174700,372619680,3590,3590,3590,3590,0
20240826,174600,372619680,3590,3590,3590,3590,0
20240826,174500,372619680,3590,3590,3590,3590,0
20240826,174400,372619680,3590,3590,3590,3590,0
20240826,174300,372619680,3590,3590,3590,3590,0
20240826,174200,372619680,3590,3590,3590,3590,0
20240826,174100,372619680,3590,3590,3590,3590,0
20240826,174000,372619680,3590,3590,3590,3590,0
20240826,173900,372619680,3590,3590,3590,3590,0
20240826,173800,372619680,3590,3590,3590,3590,0
20240826,173700,372619680,3590,3590,3590,3590,0
20240826,173600,372619680,3590,3590,3590,3590,0
20240826,173500,372619680,3590,3590,3590,3590,0
20240826,173400,372619680,3590,3590,3590,3590,0
20240826,173300,372619680,3590,3590,3590,3590,0
20240826,173200,372619680,3590,3590,3590,3590,0
20240826,173100,372619680,3590,3590,3590,3590,0
20240826,173000,372619680,3590,3590,3590,3590,0
20240826,172900,372619680,3590,3590,3590,3590,0
20240826,172800,372619680,3590,3590,3590,3590,7715
20240826,172700,372619680,3590,3590,3590,3590,0
20240826,172600,372619680,3590,3590,3590,3590,0
20240826,172500,372619680,3590,3590,3590,3590,0
20240826,172400,372619680,3590,3590,3590,3590,0
20240826,172300,372619680,3590,3590,3590,3590,0
20240826,172200,372619680,3590,3590,3590,3590,0
20240826,172100,372619680,3590,3590,3590,3590,0
20240826,172000,372619680,3590,3590,3590,3590,0
20240826,171900,372619680,3590,3590,3590,3590,0
20240826,171800,372619680,3590,3590,3590,3590,0
20240826,171700,372619680,3590,3590,3590,3590,0
20240826,171600,372619680,3590,3590,3590,3590,0
20240826,171500,372619680,3590,3590,3590,3590,0
20240826,171400,372619680,3590,3590,3590,3590,0
20240826,171300,372619680,3590,3590,3590,3590,0
20240826,171200,372619680,3590,3590,3590,3590,0
20240826,171100,372619680,3590,3590,3590,3590,0
20240826,171000,372619680,3590,3590,3590,3590,0
20240826,170900,372619680,3590,3590,3590,3590,0
20240826,170800,372619680,3590,3590,3590,3590,0
20240826,170700,372619680,3590,3590,3590,3590,0
20240826,170600,372619680,3590,3590,3590,3590,0
20240826,170500,372619680,3590,3590,3590,3590,0
20240826,170400,372619680,3590,3590,3590,3590,0
20240826,170300,372619680,3590,3590,3590,3590,0
20240826,170200,372619680,3590,3590,3590,3590,0
20240826,170100,372619680,3590,3590,3590,3590,0
20240826,170000,372619680,3590,3590,3590,3590,0
20240826,165900,372619680,3590,3590,3590,3590,0
20240826,165800,372619680,3590,3590,3590,3590,7715
20240826,165700,372619680,3590,3590,3590,3590,0
20240826,165600,372619680,3590,3590,3590,3590,0
20240826,165500,372619680,3590,3590,3590,3590,0
20240826,165400,372619680,3590,3590,3590,3590,0
20240826,165300,372619680,3590,3590,3590,3590,0
20240826,165200,372619680,3590,3590,3590,3590,0
20240826,165100,372619680,3590,3590,3590,3590,0
20240826,165000,372619680,3590,3590,3590,3590,0
20240826,164900,372619680,3590,3590,3590,3590,0
20240826,164800,372619680,3590,3590,3590,3590,0
20240826,164700,372619680,3590,3590,3590,3590,0
20240826,164600,372619680,3590,3590,3590,3590,0
20240826,164500,372619680,3590,3590,3590,3590,0
20240826,164400,372619680,3590,3590,3590,3590,0
20240826,164300,372619680,3590,3590,3590,3590,0
20240826,164200,372619680,3590,3590,3590,3590,0
20240826,164100,372619680,3590,3590,3590,3590,0
20240826,164000,372619680,3590,3590,3590,3590,0
20240826,163900,372619680,3590,3590,3590,3590,0
20240826,163800,372619680,3590,3590,3590,3590,0
20240826,163700,372619680,3590,3590,3590,3590,0
20240826,163600,372619680,3590,3590,3590,3590,0
20240826,163500,372619680,3590,3590,3590,3590,0
20240826,163400,372619680,3590,3590,3590,3590,0
20240826,163300,372619680,3590,3590,3590,3590,0
20240826,163200,372619680,3590,3590,3590,3590,0
20240826,163100,372619680,3590,3590,3590,3590,0
20240826,163000,372619680,3590,3590,3590,3590,0
20240826,162900,372619680,3590,3590,3590,3590,0
20240826,162800,372619680,3590,3590,3590,3590,7715
20240826,162700,372619680,3590,3590,3590,3590,0
20240826,162600,372619680,3590,3590,3590,3590,0
20240826,162500,372619680,3590,3590,3590,3590,0
20240826,162400,372619680,3590,3590,3590,3590,0
20240826,162300,372619680,3590,3590,3590,3590,0
20240826,162200,372619680,3590,3590,3590,3590,0
20240826,162100,372619680,3590,3590,3590,3590,0
20240826,162000,372619680,3590,3590,3590,3590,0
20240826,161900,372619680,3590,3590,3590,3590,0
20240826,161800,372619680,3590,3590,3590,3590,0
20240826,161700,372619680,3590,3590,3590,3590,0
20240826,161600,372619680,3590,3590,3590,3590,0
20240826,161500,372619680,3590,3590,3590,3590,0
20240826,161400,372619680,3590,3590,3590,3590,0
20240826,161300,372619680,3590,3590,3590,3590,0
20240826,161200,372619680,3590,3590,3590,3590,0
20240826,161100,372619680,3590,3590,3590,3590,0
20240826,161000,372619680,3590,3590,3590,3590,0
20240826,160900,372619680,3590,3590,3590,3590,0
20240826,160800,372619680,3590,3590,3590,3590,0
20240826,160700,372619680,3590,3590,3590,3590,0
20240826,160600,372619680,3590,3590,3590,3590,0
20240826,160500,372619680,3590,3590,3590,3590,0
20240826,160400,372619680,3590,3590,3590,3590,0
20240826,160300,372619680,3590,3590,3590,3590,0
20240826,160200,372619680,3590,3590,3590,3590,0
20240826,160100,372619680,3590,3590,3590,3590,0
20240826,160000,372619680,3590,3590,3590,3590,0
20240826,155900,372619680,3590,3590,3590,3590,0
20240826,155800,372619680,3590,3590,3590,3590,7715
20240826,155700,372619680,3590,3590,3590,3590,0
20240826,155600,372619680,3590,3590,3590,3590,0
20240826,155500,372619680,3590,3590,3590,3590,0
20240826,155400,372619680,3590,3590,3590,3590,0
20240826,155300,372619680,3590,3590,3590,3590,0
20240826,155200,372619680,3590,3590,3590,3590,0
20240826,155100,372619680,3590,3590,3590,3590,0
20240826,155000,372619680,3590,3590,3590,3590,0
20240826,154900,372619680,3590,3590,3590,3590,0
20240826,154800,372619680,3590,3590,3590,3590,0
20240826,154700,372619680,3590,3590,3590,3590,0
20240826,154600,372619680,3590,3590,3590,3590,0
20240826,154500,372619680,3590,3590,3590,3590,0
20240826,154400,372619680,3590,3590,3590,3590,0
20240826,154300,372619680,3590,3590,3590,3590,0
20240826,154200,372619680,3590,3590,3590,3590,0
20240826,154100,372619680,3590,3590,3590,3590,0
20240826,154000,372619680,3590,3590,3590,3590,0
20240826,153900,372619680,3590,3590,3590,3590,0
20240826,153800,372619680,3590,3590,3590,3590,0
20240826,153700,372619680,3590,3590,3590,3590,0
20240826,153600,372619680,3590,3590,3590,3590,0
20240826,153500,372619680,3590,3590,3590,3590,0
20240826,153400,372619680,3590,3590,3590,3590,0
20240826,153300,372619680,3590,3590,3590,3590,0
20240826,153200,372619680,3590,3590,3590,3590,0
20240826,153100,372619680,3590,3590,3590,3590,0
20240826,153000,372619680,3590,3590,3590,3590,7715
20240826,152900,344922830,3650,3650,3650,3650,0
20240826,152800,344922830,3650,3650,3650,3650,0
20240826,152700,344922830,3650,3650,3650,3650,0
20240826,152600,344922830,3650,3650,3650,3650,0
20240826,152500,344922830,3650,3650,3650,3650,0
20240826,152400,344922830,3650,3650,3650,3650,0
20240826,152300,344922830,3650,3650,3650,3650,0
20240826,152200,344922830,3650,3650,3650,3650,0
20240826,152100,344922830,3650,3650,3650,3650,0
20240826,152000,344922830,3650,3650,3650,3650,0
20240826,151900,344922830,3650,3615,3650,3615,2633
20240826,151800,335357935,3620,3610,3620,3610,11
20240826,151700,335318150,3610,3610,3610,3610,0
20240826,151600,335318150,3610,3610,3610,3610,247
20240826,151500,334426480,3620,3620,3620,3620,0
20240826,151400,334426480,3620,3620,3620,3620,0
20240826,151300,334426480,3620,3610,3620,3610,354
20240826,151200,333148530,3625,3615,3625,3615,34
20240826,151100,333025390,3615,3615,3615,3615,1
20240826,151000,333021775,3580,3600,3600,3580,340
20240826,150900,331798575,3605,3620,3620,3605,429
20240826,150800,330249045,3630,3630,3630,3630,0
20240826,150700,330249045,3630,3630,3630,3630,0
20240826,150600,330249045,3630,3630,3630,3630,0
20240826,150500,330249045,3630,3625,3630,3625,2
20240826,150400,330241790,3630,3630,3630,3630,0
20240826,150300,330241790,3630,3630,3630,3630,0
20240826,150200,330241790,3630,3610,3630,3610,30
20240826,150100,330133240,3620,3610,3620,3610,3
20240826,150000,330122395,3615,3585,3615,3580,21
20240826,145900,330046975,3580,3580,3580,3580,10
20240826,145800,330011175,3580,3595,3595,3580,930
20240826,145700,326677175,3600,3600,3600,3600,10
20240826,145600,326641175,3600,3630,3630,3600,362
20240826,145500,325334975,3630,3610,3630,3600,1199
20240826,145400,321006010,3630,3630,3630,3630,0
20240826,145300,321006010,3630,3630,3630,3630,50
20240826,145200,320824510,3630,3630,3630,3630,0
20240826,145100,320824510,3630,3630,3630,3630,0
20240826,145000,320824510,3630,3610,3630,3605,59
20240826,144900,320611405,3600,3610,3610,3600,509
20240826,144800,318773945,3605,3600,3605,3600,457
20240826,144700,317128710,3600,3600,3600,3600,48
20240826,144600,316955910,3600,3600,3600,3600,280
20240826,144500,315947910,3605,3605,3605,3605,0
20240826,144400,315947910,3605,3605,3605,3605,0
20240826,144300,315947910,3605,3605,3605,3605,0
20240826,144200,315947910,3605,3605,3605,3605,700
20240826,144100,313424410,3605,3605,3605,3605,400
20240826,144000,311982410,3605,3605,3605,3605,0
20240826,143900,311982410,3605,3605,3605,3605,0
20240826,143800,311982410,3605,3605,3605,3605,0
20240826,143700,311982410,3605,3605,3605,3605,0
20240826,143600,311982410,3605,3605,3605,3605,0
20240826,143500,311982410,3605,3605,3605,3605,5
20240826,143400,311964385,3605,3605,3605,3605,0
20240826,143300,311964385,3605,3605,3605,3605,0
20240826,143200,311964385,3605,3605,3605,3605,0
20240826,143100,311964385,3605,3605,3605,3605,0
20240826,143000,311964385,3605,3605,3605,3605,0
20240826,142900,311964385,3605,3605,3605,3605,0
20240826,142800,311964385,3605,3605,3605,3605,0
20240826,142700,311964385,3605,3605,3605,3605,0
20240826,142600,311964385,3605,3605,3605,3605,0
20240826,142500,311964385,3605,3605,3605,3605,0
20240826,142400,311964385,3605,3605,3605,3605,0
20240826,142300,311964385,3605,3600,3605,3600,3
20240826,142200,311953575,3610,3610,3610,3610,0
20240826,142100,311953575,3610,3610,3610,3610,0
20240826,142000,311953575,3610,3610,3610,3610,0
20240826,141900,311953575,3610,3610,3610,3610,0
20240826,141800,311953575,3610,3610,3610,3610,0
20240826,141700,311953575,3610,3610,3610,3610,0
20240826,141600,311953575,3610,3610,3610,3610,0
20240826,141500,311953575,3610,3610,3610,3610,0
20240826,141400,311953575,3610,3610,3610,3610,0
20240826,141300,311953575,3610,3600,3610,3600,604
20240826,141200,309777135,3600,3600,3600,3600,0
20240826,141100,309777135,3600,3600,3600,3600,308
20240826,141000,308668335,3605,3605,3605,3605,0
20240826,140900,308668335,3605,3605,3605,3605,0
20240826,140800,308668335,3605,3595,3605,3595,259
20240826,140700,307737170,3610,3610,3610,3610,0
20240826,140600,307737170,3610,3605,3610,3605,352
20240826,140500,306468200,3610,3610,3610,3595,910
20240826,140400,303195600,3600,3615,3615,3600,8
20240826,140300,303166740,3615,3620,3625,3600,6559
20240826,140200,279517795,3620,3625,3625,3620,500
20240826,140100,277705375,3650,3650,3650,3650,0
20240826,140000,277705375,3650,3650,3650,3650,0
20240826,135900,277705375,3650,3650,3650,3650,1
20240826,135800,277701725,3625,3625,3625,3625,0
20240826,135700,277701725,3625,3630,3630,3625,200
20240826,135600,276976435,3630,3630,3630,3630,300
20240826,135500,275887435,3625,3625,3625,3625,0
20240826,135400,275887435,3625,3630,3630,3625,625
20240826,135300,273619400,3645,3645,3645,3625,2822
20240826,135200,263380110,3650,3655,3655,3650,385
20240826,135100,261973210,3660,3660,3660,3660,4
20240826,135000,261958570,3650,3650,3650,3650,50
20240826,134900,261776070,3670,3670,3670,3670,0
20240826,134800,261776070,3670,3670,3670,3670,0
20240826,134700,261776070,3670,3665,3670,3665,7
20240826,134600,261750405,3650,3650,3650,3650,314
20240826,134500,260604305,3670,3670,3670,3670,0
20240826,134400,260604305,3670,3670,3670,3670,0
20240826,134300,260604305,3670,3670,3670,3670,20
20240826,134200,260530905,3670,3670,3670,3670,157
20240826,134100,259954715,3670,3670,3670,3670,0
20240826,134000,259954715,3670,3670,3670,3670,0
20240826,133900,259954715,3670,3645,3670,3645,78
20240826,133800,259670305,3670,3670,3670,3670,0
20240826,133700,259670305,3670,3665,3670,3665,15
20240826,133600,259615260,3675,3675,3675,3675,0
20240826,133500,259615260,3675,3675,3675,3675,0
20240826,133400,259615260,3675,3675,3675,3675,0
20240826,133300,259615260,3675,3675,3675,3675,2
20240826,133200,259607910,3645,3675,3690,3640,5216
20240826,133100,240603660,3715,3650,3715,3650,5162
20240826,133000,221623625,3635,3635,3635,3635,0
20240826,132900,221623625,3635,3635,3635,3635,0
20240826,132800,221623625,3635,3640,3640,3635,446
20240826,132700,220002315,3650,3650,3650,3650,0
20240826,132600,220002315,3650,3650,3650,3650,0
20240826,132500,220002315,3650,3650,3650,3650,0
20240826,132400,220002315,3650,3650,3650,3650,1
20240826,132300,219998665,3625,3625,3625,3625,0
20240826,132200,219998665,3625,3625,3625,3625,0
20240826,132100,219998665,3625,3625,3625,3625,0
20240826,132000,219998665,3625,3625,3625,3625,0
20240826,131900,219998665,3625,3625,3625,3625,0
20240826,131800,219998665,3625,3625,3625,3625,0
20240826,131700,219998665,3625,3625,3625,3625,0
20240826,131600,219998665,3625,3625,3625,3625,0
20240826,131500,219998665,3625,3625,3625,3625,0
20240826,131400,219998665,3625,3625,3625,3625,0
20240826,131300,219998665,3625,3625,3625,3625,0
20240826,131200,219998665,3625,3625,3625,3625,0
20240826,131100,219998665,3625,3625,3625,3625,0
20240826,131000,219998665,3625,3625,3625,3625,0
20240826,130900,219998665,3625,3625,3625,3625,0
20240826,130800,219998665,3625,3625,3625,3625,0
20240826,130700,219998665,3625,3625,3625,3625,0
20240826,130600,219998665,3625,3630,3630,3625,466
20240826,130500,218308750,3655,3655,3655,3655,0
20240826,130400,218308750,3655,3655,3655,3655,0
20240826,130300,218308750,3655,3655,3655,3655,0
20240826,130200,218308750,3655,3655,3655,3655,0
20240826,130100,218308750,3655,3655,3655,3655,0
20240826,130000,218308750,3655,3655,3655,3655,0
20240826,125900,218308750,3655,3655,3655,3655,1
20240826,125800,218305095,3625,3640,3640,3625,2200
20240826,125700,210319755,3630,3630,3630,3630,0
20240826,125600,210319755,3630,3630,3630,3630,0
20240826,125500,210319755,3630,3630,3630,3630,0
20240826,125400,210319755,3630,3630,3630,3630,0
20240826,125300,210319755,3630,3630,3630,3630,0
20240826,125200,210319755,3630,3630,3630,3630,0
20240826,125100,210319755,3630,3630,3630,3630,51
20240826,125000,210134625,3635,3635,3635,3635,0
20240826,124900,210134625,3635,3635,3635,3635,0
20240826,124800,210134625,3635,3650,3650,3635,1256
20240826,124700,205565725,3650,3650,3650,3650,0
20240826,124600,205565725,3650,3655,3655,3650,35
20240826,124500,205437845,3665,3665,3665,3665,0
20240826,124400,205437845,3665,3665,3665,3665,0
20240826,124300,205437845,3665,3665,3665,3665,0
20240826,124200,205437845,3665,3665,3665,3665,0
20240826,124100,205437845,3665,3660,3665,3660,2
20240826,124000,205430520,3665,3665,3665,3665,236
20240826,123900,204565580,3665,3665,3665,3665,0
20240826,123800,204565580,3665,3655,3665,3655,739
20240826,123700,201864495,3655,3655,3655,3655,0
20240826,123600,201864495,3655,3655,3655,3655,2
20240826,123500,201857185,3650,3650,3650,3650,510
20240826,123400,199995685,3650,3650,3650,3650,8
20240826,123300,199966485,3635,3635,3635,3635,0
20240826,123200,199966485,3635,3635,3635,3635,0
20240826,123100,199966485,3635,3635,3635,3635,0
20240826,123000,199966485,3635,3635,3635,3635,0
20240826,122900,199966485,3635,3635,3635,3635,2
20240826,122800,199959215,3645,3635,3645,3635,305
20240826,122700,198850490,3645,3645,3645,3645,0
20240826,122600,198850490,3645,3645,3645,3645,50
20240826,122500,198668240,3640,3640,3640,3640,0
20240826,122400,198668240,3640,3640,3640,3640,1000
20240826,122300,195028240,3640,3640,3640,3640,0
20240826,122200,195028240,3640,3640,3640,3640,0
20240826,122100,195028240,3640,3640,3640,3640,0
20240826,122000,195028240,3640,3645,3645,3640,601
20240826,121900,192840095,3650,3650,3650,3650,0
20240826,121800,192840095,3650,3650,3650,3650,0
20240826,121700,192840095,3650,3650,3650,3650,0
20240826,121600,192840095,3650,3650,3650,3650,516
20240826,121500,190956695,3650,3650,3650,3650,0
20240826,121400,190956695,3650,3650,3650,3650,23
20240826,121300,190872745,3650,3655,3655,3650,106
20240826,121200,190485645,3670,3670,3670,3670,0
20240826,121100,190485645,3670,3670,3670,3670,380
20240826,121000,189091045,3670,3670,3670,3670,0
20240826,120900,189091045,3670,3670,3670,3670,161
20240826,120800,188500175,3670,3670,3670,3670,0
20240826,120700,188500175,3670,3670,3670,3670,0
20240826,120600,188500175,3670,3670,3670,3670,10
20240826,120500,188463475,3670,3670,3670,3670,0
20240826,120400,188463475,3670,3670,3670,3670,1
20240826,120300,188459805,3660,3660,3660,3660,1051
20240826,120200,184613145,3655,3635,3655,3635,1101
20240826,120100,180609005,3635,3620,3635,3620,2033
20240826,120000,173236545,3610,3610,3610,3610,723
20240826,115900,170626515,3605,3600,3605,3600,1799
20240826,115800,164149115,3600,3600,3600,3600,0
20240826,115700,164149115,3600,3600,3600,3600,100
20240826,115600,163789115,3600,3600,3600,3600,0
20240826,115500,163789115,3600,3600,3600,3600,0
20240826,115400,163789115,3600,3600,3600,3600,0
20240826,115300,163789115,3600,3600,3600,3600,1
20240826,115200,163785515,3595,3575,3595,3575,4099
20240826,115100,149053730,3595,3585,3595,3575,1301
20240826,115000,144398075,3595,3585,3595,3585,26
20240826,114900,144304855,3595,3595,3595,3595,100
20240826,114800,143945355,3595,3595,3595,3595,0
20240826,114700,143945355,3595,3595,3595,3595,0
20240826,114600,143945355,3595,3595,3595,3595,3
20240826,114500,143934570,3590,3595,3595,3590,552
20240826,114400,141952880,3595,3595,3595,3595,100
20240826,114300,141593380,3595,3595,3595,3595,100
20240826,114200,141233880,3595,3595,3595,3595,227
20240826,114100,140417815,3595,3595,3595,3595,139
20240826,114000,139918110,3595,3595,3595,3595,0
20240826,113900,139918110,3595,3595,3595,3595,0
20240826,113800,139918110,3595,3595,3595,3595,0
20240826,113700,139918110,3595,3595,3595,3595,0
20240826,113600,139918110,3595,3595,3595,3595,0
20240826,113500,139918110,3595,3595,3595,3595,0
20240826,113400,139918110,3595,3595,3595,3595,0
20240826,113300,139918110,3595,3595,3595,3595,0
20240826,113200,139918110,3595,3595,3595,3595,0
20240826,113100,139918110,3595,3595,3595,3595,0
20240826,113000,139918110,3595,3595,3595,3595,5
20240826,112900,139900135,3595,3595,3595,3595,0
20240826,112800,139900135,3595,3595,3595,3595,0
20240826,112700,139900135,3595,3595,3595,3595,0
20240826,112600,139900135,3595,3595,3595,3595,0
20240826,112500,139900135,3595,3595,3595,3595,0
20240826,112400,139900135,3595,3595,3595,3595,0
20240826,112300,139900135,3595,3595,3595,3595,0
20240826,112200,139900135,3595,3595,3595,3595,0
20240826,112100,139900135,3595,3595,3595,3595,0
20240826,112000,139900135,3595,3595,3595,3595,1
20240826,111900,139896540,3590,3585,3590,3570,1894
20240826,111800,133105960,3585,3585,3585,3585,0
20240826,111700,133105960,3585,3580,3585,3580,1422
20240826,111600,128011215,3580,3580,3580,3580,0
20240826,111500,128011215,3580,3580,3580,3580,0
20240826,111400,128011215,3580,3580,3580,3580,0
20240826,111300,128011215,3580,3580,3580,3580,0
20240826,111200,128011215,3580,3580,3580,3580,0
20240826,111100,128011215,3580,3575,3580,3575,2
20240826,111000,128004060,3580,3580,3580,3580,0
20240826,110900,128004060,3580,3580,3580,3580,0
20240826,110800,128004060,3580,3580,3580,3580,210
20240826,110700,127252260,3580,3580,3580,3580,0
20240826,110600,127252260,3580,3580,3580,3580,0
20240826,110500,127252260,3580,3580,3580,3580,0
20240826,110400,127252260,3580,3580,3580,3580,0
20240826,110300,127252260,3580,3580,3580,3580,0
20240826,110200,127252260,3580,3580,3580,3580,0
20240826,110100,127252260,3580,3575,3580,3575,3
20240826,110000,127241530,3580,3580,3580,3580,0
20240826,105900,127241530,3580,3580,3580,3580,0
20240826,105800,127241530,3580,3580,3580,3580,0
20240826,105700,127241530,3580,3580,3580,3580,0
20240826,105600,127241530,3580,3580,3580,3580,0
20240826,105500,127241530,3580,3580,3580,3580,0
20240826,105400,127241530,3580,3580,3580,3580,0
20240826,105300,127241530,3580,3580,3580,3580,0
20240826,105200,127241530,3580,3580,3580,3580,0
20240826,105100,127241530,3580,3580,3580,3580,0
20240826,105000,127241530,3580,3580,3580,3580,0
20240826,104900,127241530,3580,3580,3580,3580,0
20240826,104800,127241530,3580,3580,3580,3580,1
20240826,104700,127237950,3570,3570,3570,3570,38
20240826,104600,127102290,3580,3580,3580,3580,225
20240826,104500,126296790,3580,3580,3580,3580,230
20240826,104400,125473390,3580,3580,3580,3580,1
20240826,104300,125469810,3575,3570,3575,3570,530
20240826,104200,123575075,3570,3570,3570,3570,0
20240826,104100,123575075,3570,3570,3570,3570,100
20240826,104000,123218075,3570,3570,3570,3570,0
20240826,103900,123218075,3570,3570,3570,3570,0
20240826,103800,123218075,3570,3570,3570,3570,0
20240826,103700,123218075,3570,3570,3570,3570,0
20240826,103600,123218075,3570,3570,3570,3570,0
20240826,103500,123218075,3570,3570,3570,3570,80
20240826,103400,122932475,3570,3570,3570,3570,0
20240826,103300,122932475,3570,3570,3570,3570,0
20240826,103200,122932475,3570,3570,3570,3570,0
20240826,103100,122932475,3570,3565,3570,3565,4
20240826,103000,122918200,3570,3570,3570,3570,0
20240826,102900,122918200,3570,3570,3570,3570,0
20240826,102800,122918200,3570,3570,3570,3570,0
20240826,102700,122918200,3570,3570,3570,3570,0
20240826,102600,122918200,3570,3570,3570,3570,0
20240826,102500,122918200,3570,3570,3570,3570,0
20240826,102400,122918200,3570,3570,3570,3570,22
20240826,102300,122839660,3570,3565,3570,3565,5
20240826,102200,122821830,3565,3565,3565,3565,3
20240826,102100,122811135,3570,3570,3570,3570,0
20240826,102000,122811135,3570,3570,3570,3570,0
20240826,101900,122811135,3570,3570,3570,3570,0
20240826,101800,122811135,3570,3570,3570,3570,0
20240826,101700,122811135,3570,3570,3570,3570,0
20240826,101600,122811135,3570,3570,3570,3570,0
20240826,101500,122811135,3570,3570,3570,3570,0
20240826,101400,122811135,3570,3570,3570,3570,0
20240826,101300,122811135,3570,3570,3570,3570,0
20240826,101200,122811135,3570,3570,3570,3570,0
20240826,101100,122811135,3570,3550,3570,3550,12
20240826,101000,122768500,3575,3575,3575,3575,0
20240826,100900,122768500,3575,3575,3575,3575,54
20240826,100800,122575450,3580,3580,3580,3580,0
20240826,100700,122575450,3580,3580,3580,3580,0
20240826,100600,122575450,3580,3580,3580,3580,0
20240826,100500,122575450,3580,3580,3580,3580,0
20240826,100400,122575450,3580,3580,3580,3580,0
20240826,100300,122575450,3580,3580,3580,3580,0
20240826,100200,122575450,3580,3575,3580,3575,2
20240826,100100,122568295,3580,3580,3580,3580,0
20240826,100000,122568295,3580,3580,3580,3580,0
20240826,095900,122568295,3580,3580,3580,3580,0
20240826,095800,122568295,3580,3580,3580,3580,0
20240826,095700,122568295,3580,3580,3580,3580,200
20240826,095600,121852295,3580,3580,3580,3580,0
20240826,095500,121852295,3580,3580,3580,3580,0
20240826,095400,121852295,3580,3580,3580,3580,0
20240826,095300,121852295,3580,3580,3580,3580,0
20240826,095200,121852295,3580,3580,3580,3580,0
20240826,095100,121852295,3580,3570,3580,3540,101
20240826,095000,121494435,3580,3575,3580,3575,11
20240826,094900,121455065,3570,3570,3570,3570,491
20240826,094800,119702195,3570,3570,3570,3570,0
20240826,094700,119702195,3570,3570,3570,3570,0
20240826,094600,119702195,3570,3570,3570,3570,1
20240826,094500,119698625,3550,3550,3550,3550,1015
20240826,094400,116095375,3550,3550,3550,3550,0
20240826,094300,116095375,3550,3550,3550,3550,0
20240826,094200,116095375,3550,3550,3550,3550,0
20240826,094100,116095375,3550,3550,3550,3550,40
20240826,094000,115953375,3550,3550,3550,3550,0
20240826,093900,115953375,3550,3550,3550,3550,10
20240826,093800,115917875,3540,3540,3540,3540,0
20240826,093700,115917875,3540,3560,3560,3540,10000
20240826,093600,80439490,3560,3560,3560,3560,0
20240826,093500,80439490,3560,3560,3560,3560,0
20240826,093400,80439490,3560,3560,3560,3560,129
20240826,093300,79980250,3560,3560,3560,3560,0
20240826,093200,79980250,3560,3560,3560,3560,3
20240826,093100,79969570,3560,3560,3560,3560,0
20240826,093000,79969570,3560,3560,3560,3560,10
20240826,092900,79933970,3555,3555,3555,3555,0
20240826,092800,79933970,3555,3555,3555,3555,0
20240826,092700,79933970,3555,3555,3555,3555,0
20240826,092600,79933970,3555,3555,3555,3555,0
20240826,092500,79933970,3555,3555,3555,3555,0
20240826,092400,79933970,3555,3555,3555,3555,0
20240826,092300,79933970,3555,3555,3555,3555,0
20240826,092200,79933970,3555,3555,3555,3555,0
20240826,092100,79933970,3555,3555,3555,3555,0
20240826,092000,79933970,3555,3555,3555,3555,0
20240826,091900,79933970,3555,3555,3555,3555,0
20240826,091800,79933970,3555,3555,3555,3555,0
20240826,091700,79933970,3555,3555,3555,3550,429
20240826,091600,78410375,3540,3540,3540,3540,0
20240826,091500,78410375,3540,3545,3545,3540,1061
20240826,091400,74654430,3540,3540,3540,3540,0
20240826,091300,74654430,3540,3540,3540,3540,0
20240826,091200,74654430,3540,3540,3540,3540,0
20240826,091100,74654430,3540,3540,3540,3540,0
20240826,091000,74654430,3540,3545,3545,3540,400
20240826,090900,73238115,3540,3550,3550,3540,500
20240826,090800,71467400,3540,3550,3550,3540,1500
20240826,090700,66155545,3545,3555,3555,3545,637
20240826,090600,63894240,3550,3595,3595,3545,4615
20240826,090500,47421855,3585,3620,3620,3585,1600
20240826,090400,41650855,3620,3580,3620,3580,313
20240826,090300,40529475,3565,3565,3565,3565,58
20240826,090200,40322705,3555,3550,3555,3545,723
20240826,090100,37756530,3530,3530,3530,3530,1000
20240826,090000,34226530,3550,3580,3585,3550,9563