KissMeData/007120/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,184800,1105298869,1438,1438,1438,1438,27177
20240826,184700,1105298869,1438,1438,1438,1438,0
20240826,184600,1105298869,1438,1438,1438,1438,0
20240826,184500,1105298869,1438,1438,1438,1438,0
20240826,184400,1105298869,1438,1438,1438,1438,0
20240826,184300,1105298869,1438,1438,1438,1438,0
20240826,184200,1105298869,1438,1438,1438,1438,0
20240826,184100,1105298869,1438,1438,1438,1438,0
20240826,184000,1105298869,1438,1438,1438,1438,0
20240826,183900,1105298869,1438,1438,1438,1438,0
20240826,183800,1105298869,1438,1438,1438,1438,0
20240826,183700,1105298869,1438,1438,1438,1438,0
20240826,183600,1105298869,1438,1438,1438,1438,0
20240826,183500,1105298869,1438,1438,1438,1438,0
20240826,183400,1105298869,1438,1438,1438,1438,0
20240826,183300,1105298869,1438,1438,1438,1438,0
20240826,183200,1105298869,1438,1438,1438,1438,0
20240826,183100,1105298869,1438,1438,1438,1438,0
20240826,183000,1105298869,1438,1438,1438,1438,0
20240826,182900,1105298869,1438,1438,1438,1438,0
20240826,182800,1105298869,1438,1438,1438,1438,0
20240826,182700,1105298869,1438,1438,1438,1438,0
20240826,182600,1105298869,1438,1438,1438,1438,0
20240826,182500,1105298869,1438,1438,1438,1438,0
20240826,182400,1105298869,1438,1438,1438,1438,0
20240826,182300,1105298869,1438,1438,1438,1438,0
20240826,182200,1105298869,1438,1438,1438,1438,0
20240826,182100,1105298869,1438,1438,1438,1438,0
20240826,182000,1105298869,1438,1438,1438,1438,0
20240826,181900,1105298869,1438,1438,1438,1438,0
20240826,181800,1105298869,1438,1438,1438,1438,27177
20240826,181700,1105298869,1438,1438,1438,1438,0
20240826,181600,1105298869,1438,1438,1438,1438,0
20240826,181500,1105298869,1438,1438,1438,1438,0
20240826,181400,1105298869,1438,1438,1438,1438,0
20240826,181300,1105298869,1438,1438,1438,1438,0
20240826,181200,1105298869,1438,1438,1438,1438,0
20240826,181100,1105298869,1438,1438,1438,1438,0
20240826,181000,1105298869,1438,1438,1438,1438,0
20240826,180900,1105298869,1438,1438,1438,1438,0
20240826,180800,1105298869,1438,1438,1438,1438,0
20240826,180700,1105298869,1438,1438,1438,1438,0
20240826,180600,1105298869,1438,1438,1438,1438,0
20240826,180500,1105298869,1438,1438,1438,1438,0
20240826,180400,1105298869,1438,1438,1438,1438,0
20240826,180300,1105298869,1438,1438,1438,1438,0
20240826,180200,1105298869,1438,1438,1438,1438,0
20240826,180100,1105298869,1438,1438,1438,1438,0
20240826,180000,1105298869,1438,1438,1438,1438,0
20240826,175900,1105298869,1438,1438,1438,1438,0
20240826,175800,1105298869,1438,1438,1438,1438,0
20240826,175700,1105298869,1438,1438,1438,1438,0
20240826,175600,1105298869,1438,1438,1438,1438,0
20240826,175500,1105298869,1438,1438,1438,1438,0
20240826,175400,1105298869,1438,1438,1438,1438,0
20240826,175300,1105298869,1438,1438,1438,1438,0
20240826,175200,1105298869,1438,1438,1438,1438,0
20240826,175100,1105298869,1438,1438,1438,1438,0
20240826,175000,1105298869,1438,1438,1438,1438,0
20240826,174900,1105298869,1438,1438,1438,1438,0
20240826,174800,1105298869,1438,1438,1438,1438,27177
20240826,174700,1105298869,1438,1438,1438,1438,0
20240826,174600,1105298869,1438,1438,1438,1438,0
20240826,174500,1105298869,1438,1438,1438,1438,0
20240826,174400,1105298869,1438,1438,1438,1438,0
20240826,174300,1105298869,1438,1438,1438,1438,0
20240826,174200,1105298869,1438,1438,1438,1438,0
20240826,174100,1105298869,1438,1438,1438,1438,0
20240826,174000,1105298869,1438,1438,1438,1438,0
20240826,173900,1105298869,1438,1438,1438,1438,0
20240826,173800,1105298869,1438,1438,1438,1438,0
20240826,173700,1105298869,1438,1438,1438,1438,0
20240826,173600,1105298869,1438,1438,1438,1438,0
20240826,173500,1105298869,1438,1438,1438,1438,0
20240826,173400,1105298869,1438,1438,1438,1438,0
20240826,173300,1105298869,1438,1438,1438,1438,0
20240826,173200,1105298869,1438,1438,1438,1438,0
20240826,173100,1105298869,1438,1438,1438,1438,0
20240826,173000,1105298869,1438,1438,1438,1438,0
20240826,172900,1105298869,1438,1438,1438,1438,0
20240826,172800,1105298869,1438,1438,1438,1438,0
20240826,172700,1105298869,1438,1438,1438,1438,0
20240826,172600,1105298869,1438,1438,1438,1438,0
20240826,172500,1105298869,1438,1438,1438,1438,0
20240826,172400,1105298869,1438,1438,1438,1438,0
20240826,172300,1105298869,1438,1438,1438,1438,0
20240826,172200,1105298869,1438,1438,1438,1438,0
20240826,172100,1105298869,1438,1438,1438,1438,0
20240826,172000,1105298869,1438,1438,1438,1438,0
20240826,171900,1105298869,1438,1438,1438,1438,0
20240826,171800,1105298869,1438,1438,1438,1438,27177
20240826,171700,1105298869,1438,1438,1438,1438,0
20240826,171600,1105298869,1438,1438,1438,1438,0
20240826,171500,1105298869,1438,1438,1438,1438,0
20240826,171400,1105298869,1438,1438,1438,1438,0
20240826,171300,1105298869,1438,1438,1438,1438,0
20240826,171200,1105298869,1438,1438,1438,1438,0
20240826,171100,1105298869,1438,1438,1438,1438,0
20240826,171000,1105298869,1438,1438,1438,1438,0
20240826,170900,1105298869,1438,1438,1438,1438,0
20240826,170800,1105298869,1438,1438,1438,1438,0
20240826,170700,1105298869,1438,1438,1438,1438,0
20240826,170600,1105298869,1438,1438,1438,1438,0
20240826,170500,1105298869,1438,1438,1438,1438,0
20240826,170400,1105298869,1438,1438,1438,1438,0
20240826,170300,1105298869,1438,1438,1438,1438,0
20240826,170200,1105298869,1438,1438,1438,1438,0
20240826,170100,1105298869,1438,1438,1438,1438,0
20240826,170000,1105298869,1438,1438,1438,1438,0
20240826,165900,1105298869,1438,1438,1438,1438,0
20240826,165800,1105298869,1438,1438,1438,1438,0
20240826,165700,1105298869,1438,1438,1438,1438,0
20240826,165600,1105298869,1438,1438,1438,1438,0
20240826,165500,1105298869,1438,1438,1438,1438,0
20240826,165400,1105298869,1438,1438,1438,1438,0
20240826,165300,1105298869,1438,1438,1438,1438,0
20240826,165200,1105298869,1438,1438,1438,1438,0
20240826,165100,1105298869,1438,1438,1438,1438,0
20240826,165000,1105298869,1438,1438,1438,1438,0
20240826,164900,1105298869,1438,1438,1438,1438,0
20240826,164800,1105298869,1438,1438,1438,1438,27177
20240826,164700,1105298869,1438,1438,1438,1438,0
20240826,164600,1105298869,1438,1438,1438,1438,0
20240826,164500,1105298869,1438,1438,1438,1438,0
20240826,164400,1105298869,1438,1438,1438,1438,0
20240826,164300,1105298869,1438,1438,1438,1438,0
20240826,164200,1105298869,1438,1438,1438,1438,0
20240826,164100,1105298869,1438,1438,1438,1438,0
20240826,164000,1105298869,1438,1438,1438,1438,0
20240826,163900,1105298869,1438,1438,1438,1438,0
20240826,163800,1105298869,1438,1438,1438,1438,0
20240826,163700,1105298869,1438,1438,1438,1438,0
20240826,163600,1105298869,1438,1438,1438,1438,0
20240826,163500,1105298869,1438,1438,1438,1438,0
20240826,163400,1105298869,1438,1438,1438,1438,0
20240826,163300,1105298869,1438,1438,1438,1438,0
20240826,163200,1105298869,1438,1438,1438,1438,0
20240826,163100,1105298869,1438,1438,1438,1438,0
20240826,163000,1105298869,1438,1438,1438,1438,0
20240826,162900,1105298869,1438,1438,1438,1438,0
20240826,162800,1105298869,1438,1438,1438,1438,0
20240826,162700,1105298869,1438,1438,1438,1438,0
20240826,162600,1105298869,1438,1438,1438,1438,0
20240826,162500,1105298869,1438,1438,1438,1438,0
20240826,162400,1105298869,1438,1438,1438,1438,0
20240826,162300,1105298869,1438,1438,1438,1438,0
20240826,162200,1105298869,1438,1438,1438,1438,0
20240826,162100,1105298869,1438,1438,1438,1438,0
20240826,162000,1105298869,1438,1438,1438,1438,0
20240826,161900,1105298869,1438,1438,1438,1438,0
20240826,161800,1105298869,1438,1438,1438,1438,27177
20240826,161700,1105298869,1438,1438,1438,1438,0
20240826,161600,1105298869,1438,1438,1438,1438,0
20240826,161500,1105298869,1438,1438,1438,1438,0
20240826,161400,1105298869,1438,1438,1438,1438,0
20240826,161300,1105298869,1438,1438,1438,1438,0
20240826,161200,1105298869,1438,1438,1438,1438,0
20240826,161100,1105298869,1438,1438,1438,1438,0
20240826,161000,1105298869,1438,1438,1438,1438,0
20240826,160900,1105298869,1438,1438,1438,1438,0
20240826,160800,1105298869,1438,1438,1438,1438,0
20240826,160700,1105298869,1438,1438,1438,1438,0
20240826,160600,1105298869,1438,1438,1438,1438,0
20240826,160500,1105298869,1438,1438,1438,1438,0
20240826,160400,1105298869,1438,1438,1438,1438,0
20240826,160300,1105298869,1438,1438,1438,1438,0
20240826,160200,1105298869,1438,1438,1438,1438,0
20240826,160100,1105298869,1438,1438,1438,1438,0
20240826,160000,1105298869,1438,1438,1438,1438,0
20240826,155900,1105298869,1438,1438,1438,1438,0
20240826,155800,1105298869,1438,1438,1438,1438,0
20240826,155700,1105298869,1438,1438,1438,1438,0
20240826,155600,1105298869,1438,1438,1438,1438,0
20240826,155500,1105298869,1438,1438,1438,1438,0
20240826,155400,1105298869,1438,1438,1438,1438,0
20240826,155300,1105298869,1438,1438,1438,1438,0
20240826,155200,1105298869,1438,1438,1438,1438,0
20240826,155100,1105298869,1438,1438,1438,1438,0
20240826,155000,1105298869,1438,1438,1438,1438,0
20240826,154900,1105298869,1438,1438,1438,1438,0
20240826,154800,1105298869,1438,1438,1438,1438,27177
20240826,154700,1105298869,1438,1438,1438,1438,0
20240826,154600,1105298869,1438,1438,1438,1438,0
20240826,154500,1105298869,1438,1438,1438,1438,0
20240826,154400,1105298869,1438,1438,1438,1438,0
20240826,154300,1105298869,1438,1438,1438,1438,0
20240826,154200,1105298869,1438,1438,1438,1438,0
20240826,154100,1105298869,1438,1438,1438,1438,0
20240826,154000,1105298869,1438,1438,1438,1438,0
20240826,153900,1105298869,1438,1438,1438,1438,0
20240826,153800,1105298869,1438,1438,1438,1438,0
20240826,153700,1105298869,1438,1438,1438,1438,0
20240826,153600,1105298869,1438,1438,1438,1438,0
20240826,153500,1105298869,1438,1438,1438,1438,0
20240826,153400,1105298869,1438,1438,1438,1438,0
20240826,153300,1105298869,1438,1438,1438,1438,0
20240826,153200,1105298869,1438,1438,1438,1438,0
20240826,153100,1105298869,1438,1438,1438,1438,0
20240826,153000,1105298869,1438,1438,1438,1438,27177
20240826,152900,1066218343,1442,1442,1442,1442,0
20240826,152800,1066218343,1442,1442,1442,1442,0
20240826,152700,1066218343,1442,1442,1442,1442,0
20240826,152600,1066218343,1442,1442,1442,1442,0
20240826,152500,1066218343,1442,1442,1442,1442,0
20240826,152400,1066218343,1442,1442,1442,1442,0
20240826,152300,1066218343,1442,1442,1442,1442,0
20240826,152200,1066218343,1442,1442,1442,1442,0
20240826,152100,1066218343,1442,1442,1442,1442,0
20240826,152000,1066218343,1442,1442,1442,1442,0
20240826,151900,1066218343,1442,1439,1442,1439,4646
20240826,151800,1059524956,1438,1440,1441,1438,3427
20240826,151700,1054592147,1439,1439,1441,1439,3818
20240826,151600,1049096679,1439,1440,1441,1438,2239
20240826,151500,1045872379,1439,1438,1439,1437,1989
20240826,151400,1043012519,1440,1440,1440,1440,1
20240826,151300,1043011079,1441,1442,1442,1436,19770
20240826,151200,1014559035,1441,1443,1443,1441,4048
20240826,151100,1008721361,1443,1444,1445,1443,2869
20240826,151000,1004577700,1444,1442,1444,1442,4675
20240826,150900,997830128,1443,1445,1445,1443,3514
20240826,150800,992755823,1445,1444,1446,1443,1366
20240826,150700,990783403,1447,1447,1447,1443,83
20240826,150600,990663587,1447,1447,1447,1443,1439
20240826,150500,988584856,1448,1443,1448,1443,885
20240826,150400,987307032,1443,1443,1443,1438,857
20240826,150300,986071636,1438,1440,1443,1437,2355
20240826,150200,982686815,1443,1443,1443,1443,129
20240826,150100,982500668,1443,1438,1443,1438,1053
20240826,150000,980985275,1438,1439,1440,1438,910
20240826,145900,979675945,1438,1439,1439,1438,406
20240826,145800,979091721,1438,1435,1438,1435,118
20240826,145700,978922040,1439,1439,1439,1439,0
20240826,145600,978922040,1439,1438,1439,1438,1150
20240826,145500,977267206,1439,1439,1439,1439,0
20240826,145400,977267206,1439,1439,1439,1439,4
20240826,145300,977261450,1439,1439,1439,1439,100
20240826,145200,977117550,1439,1439,1439,1439,0
20240826,145100,977117550,1439,1439,1439,1439,0
20240826,145000,977117550,1439,1439,1439,1439,1
20240826,144900,977116111,1439,1430,1439,1430,5
20240826,144800,977108931,1440,1440,1440,1440,0
20240826,144700,977108931,1440,1440,1440,1440,0
20240826,144600,977108931,1440,1428,1440,1428,2000
20240826,144500,974241331,1428,1434,1434,1428,658
20240826,144400,973297849,1426,1432,1432,1426,3554
20240826,144300,968223675,1433,1434,1434,1433,504
20240826,144200,967501385,1434,1434,1434,1434,0
20240826,144100,967501385,1434,1434,1434,1434,16
20240826,144000,967478441,1434,1435,1435,1434,209
20240826,143900,967178725,1435,1435,1435,1435,1
20240826,143800,967177290,1439,1439,1439,1439,0
20240826,143700,967177290,1439,1441,1441,1439,53
20240826,143600,967100970,1433,1433,1433,1433,285
20240826,143500,966692565,1432,1432,1432,1432,13
20240826,143400,966673949,1432,1432,1433,1432,493
20240826,143300,965967972,1430,1447,1447,1430,1002
20240826,143200,964534495,1448,1448,1448,1448,1
20240826,143100,964533047,1449,1449,1450,1449,14
20240826,143000,964512749,1450,1449,1451,1449,32
20240826,142900,964466344,1451,1439,1451,1439,1276
20240826,142800,962619580,1439,1439,1439,1439,0
20240826,142700,962619580,1439,1439,1439,1428,404
20240826,142600,962042624,1430,1432,1439,1430,376
20240826,142500,961504916,1432,1432,1432,1432,247
20240826,142400,961151212,1432,1432,1432,1432,0
20240826,142300,961151212,1432,1433,1433,1432,4
20240826,142200,961145483,1432,1432,1432,1432,20
20240826,142100,961116843,1430,1432,1432,1430,1400
20240826,142000,959114825,1430,1432,1432,1430,3198
20240826,141900,954541439,1431,1432,1432,1431,86
20240826,141800,954418313,1441,1439,1441,1439,603
20240826,141700,953549423,1430,1431,1431,1430,1034
20240826,141600,952070361,1431,1431,1431,1431,1695
20240826,141500,949644816,1431,1440,1440,1430,2005
20240826,141400,946773577,1441,1440,1441,1440,10
20240826,141300,946759168,1441,1441,1441,1441,0
20240826,141200,946759168,1441,1441,1441,1441,1
20240826,141100,946757727,1431,1428,1431,1428,2301
20240826,141000,943471896,1427,1438,1438,1427,2543
20240826,140900,939832230,1438,1438,1438,1438,0
20240826,140800,939832230,1438,1439,1439,1438,1006
20240826,140700,938385601,1438,1441,1441,1438,74
20240826,140600,938278970,1435,1434,1435,1434,2
20240826,140500,938276101,1441,1440,1441,1440,2
20240826,140400,938273220,1437,1439,1439,1432,11071
20240826,140300,922363372,1440,1442,1442,1440,20
20240826,140200,922334534,1443,1442,1443,1442,1184
20240826,140100,920626906,1443,1446,1446,1443,1220
20240826,140000,918865878,1446,1445,1446,1445,526
20240826,135900,918105283,1445,1445,1445,1445,0
20240826,135800,918105283,1445,1444,1445,1443,775
20240826,135700,916986295,1446,1446,1446,1446,0
20240826,135600,916986295,1446,1446,1446,1446,21
20240826,135500,916955929,1444,1444,1444,1444,2
20240826,135400,916953041,1445,1445,1446,1445,1003
20240826,135300,915502705,1445,1444,1445,1444,152
20240826,135200,915283197,1444,1449,1449,1444,1972
20240826,135100,912432421,1450,1452,1452,1450,1563
20240826,135000,910163353,1452,1450,1453,1450,9268
20240826,134900,896713499,1450,1448,1450,1448,1761
20240826,134800,894160677,1448,1448,1449,1448,2112
20240826,134700,891101152,1448,1448,1448,1447,1206
20240826,134600,889355964,1447,1447,1447,1447,919
20240826,134500,888026171,1447,1448,1448,1447,111
20240826,134400,887865553,1449,1449,1449,1444,1010
20240826,134300,886406092,1448,1444,1449,1444,1588
20240826,134200,884106667,1450,1444,1450,1444,6780
20240826,134100,874300688,1444,1443,1444,1442,230
20240826,134000,873968847,1444,1444,1444,1444,5
20240826,133900,873961627,1443,1443,1443,1443,63
20240826,133800,873870718,1444,1443,1444,1443,363
20240826,133700,873346703,1443,1440,1443,1440,2215
20240826,133600,870153651,1439,1439,1440,1439,837
20240826,133500,868948858,1438,1438,1438,1438,3
20240826,133400,868944544,1438,1438,1438,1438,1
20240826,133300,868943106,1439,1439,1439,1439,179
20240826,133200,868685525,1439,1439,1439,1439,1
20240826,133100,868684086,1440,1440,1440,1440,0
20240826,133000,868684086,1440,1437,1440,1437,2504
20240826,132900,865078635,1437,1440,1440,1437,451
20240826,132800,864430530,1440,1435,1440,1435,1131
20240826,132700,862806176,1434,1432,1434,1432,334
20240826,132600,862327886,1435,1435,1435,1435,0
20240826,132500,862327886,1435,1428,1435,1428,290
20240826,132400,861912468,1432,1429,1432,1429,7090
20240826,132300,851774581,1427,1427,1427,1427,231
20240826,132200,851444944,1427,1427,1427,1427,2
20240826,132100,851442090,1424,1424,1424,1424,0
20240826,132000,851442090,1424,1424,1424,1424,17293
20240826,131900,826816858,1424,1422,1424,1422,443
20240826,131800,826186910,1422,1422,1422,1422,16
20240826,131700,826164158,1423,1423,1423,1422,3
20240826,131600,826159890,1423,1423,1423,1423,50
20240826,131500,826088740,1423,1424,1424,1423,721
20240826,131400,825062727,1424,1424,1424,1424,30
20240826,131300,825020007,1424,1424,1424,1424,5
20240826,131200,825012887,1424,1424,1424,1424,235
20240826,131100,824678247,1424,1424,1424,1424,16
20240826,131000,824655463,1424,1424,1424,1424,0
20240826,130900,824655463,1424,1424,1424,1424,16
20240826,130800,824632679,1423,1423,1423,1423,0
20240826,130700,824632679,1423,1423,1423,1423,1
20240826,130600,824631256,1423,1423,1423,1423,1
20240826,130500,824629833,1423,1423,1423,1423,522
20240826,130400,823887027,1422,1422,1422,1422,0
20240826,130300,823887027,1422,1422,1422,1422,48
20240826,130200,823818771,1422,1422,1422,1422,0
20240826,130100,823818771,1422,1422,1422,1422,0
20240826,130000,823818771,1422,1422,1422,1422,1734
20240826,125900,821353023,1422,1422,1422,1421,1871
20240826,125800,818692541,1422,1422,1422,1421,2267
20240826,125700,815470543,1422,1422,1422,1421,1730
20240826,125600,813010916,1426,1428,1428,1426,55
20240826,125500,812932441,1426,1426,1426,1426,0
20240826,125400,812932441,1426,1426,1426,1426,0
20240826,125300,812932441,1426,1430,1430,1426,21
20240826,125200,812902491,1429,1426,1429,1421,160
20240826,125100,812675117,1428,1427,1428,1427,100
20240826,125000,812532318,1428,1427,1428,1421,4854
20240826,124900,805619758,1428,1428,1428,1428,1
20240826,124800,805618330,1427,1427,1427,1427,10
20240826,124700,805604060,1430,1430,1430,1430,101
20240826,124600,805459630,1431,1431,1431,1431,1
20240826,124500,805458199,1429,1429,1429,1429,301
20240826,124400,805028070,1432,1428,1432,1428,2
20240826,124300,805025210,1431,1428,1431,1427,607
20240826,124200,804158974,1428,1430,1430,1428,197
20240826,124100,803877502,1427,1429,1429,1427,1150
20240826,124000,802235985,1429,1429,1429,1429,10
20240826,123900,802221695,1431,1431,1431,1431,0
20240826,123800,802221695,1431,1431,1431,1431,0
20240826,123700,802221695,1431,1430,1431,1430,12
20240826,123600,802204525,1430,1430,1430,1430,0
20240826,123500,802204525,1430,1430,1430,1430,10
20240826,123400,802190225,1427,1427,1427,1427,0
20240826,123300,802190225,1427,1428,1428,1427,101
20240826,123200,802045998,1428,1430,1430,1428,501
20240826,123100,801330069,1432,1434,1434,1429,107
20240826,123000,801176742,1434,1436,1436,1433,594
20240826,122900,800323797,1436,1436,1436,1436,1020
20240826,122800,798859077,1432,1426,1432,1426,19424
20240826,122700,771128956,1427,1426,1427,1426,510
20240826,122600,770401196,1427,1427,1427,1427,12304
20240826,122500,752843388,1427,1427,1427,1427,2784
20240826,122400,748870620,1427,1427,1427,1427,1808
20240826,122300,746290604,1426,1426,1426,1426,11
20240826,122200,746274918,1427,1427,1427,1427,0
20240826,122100,746274918,1427,1426,1427,1426,1432
20240826,122000,744231486,1427,1427,1427,1427,12
20240826,121900,744214362,1426,1426,1427,1426,6096
20240826,121800,735516344,1426,1425,1426,1425,501
20240826,121700,734801919,1423,1423,1423,1423,1490
20240826,121600,732681649,1423,1423,1424,1423,6
20240826,121500,732673110,1424,1424,1424,1424,1
20240826,121400,732671686,1425,1425,1425,1425,2
20240826,121300,732668836,1425,1425,1425,1425,1
20240826,121200,732667411,1426,1423,1426,1423,1501
20240826,121100,730531485,1427,1423,1427,1423,2
20240826,121000,730528635,1423,1420,1423,1420,2188
20240826,120900,727416457,1420,1419,1420,1419,2609
20240826,120800,723712217,1420,1420,1420,1420,0
20240826,120700,723712217,1420,1419,1420,1419,617
20240826,120600,722836097,1419,1419,1419,1419,85
20240826,120500,722715482,1419,1419,1419,1419,30
20240826,120400,722672912,1419,1419,1419,1419,29
20240826,120300,722631761,1420,1418,1420,1418,33
20240826,120200,722584938,1420,1417,1420,1417,56
20240826,120100,722505577,1421,1421,1421,1421,3
20240826,120000,722501314,1421,1420,1421,1417,57
20240826,115900,722420515,1421,1421,1421,1421,0
20240826,115800,722420515,1421,1421,1421,1421,0
20240826,115700,722420515,1421,1416,1421,1416,23
20240826,115600,722387942,1415,1415,1415,1415,1151
20240826,115500,720759277,1416,1423,1423,1415,7528
20240826,115400,710080560,1424,1425,1425,1424,2
20240826,115300,710077711,1421,1421,1421,1421,0
20240826,115200,710077711,1421,1425,1425,1421,5700
20240826,115100,701965399,1425,1425,1425,1425,41
20240826,115000,701906974,1424,1424,1424,1424,43
20240826,114900,701845742,1424,1425,1425,1424,22
20240826,114800,701814402,1425,1425,1426,1425,251
20240826,114700,701456726,1425,1425,1425,1425,90
20240826,114600,701328476,1424,1425,1425,1424,37
20240826,114500,701275758,1425,1425,1425,1424,330
20240826,114400,700805538,1425,1425,1425,1425,0
20240826,114300,700805538,1425,1427,1427,1425,1822
20240826,114200,698208682,1428,1428,1428,1428,10
20240826,114100,698194402,1429,1429,1429,1429,0
20240826,114000,698194402,1429,1429,1429,1429,277
20240826,113900,697798569,1429,1429,1429,1429,1
20240826,113800,697797140,1429,1429,1429,1429,505
20240826,113700,697075495,1429,1429,1429,1429,100
20240826,113600,696932595,1429,1429,1429,1429,0
20240826,113500,696932595,1429,1429,1429,1428,921
20240826,113400,695616502,1429,1430,1431,1429,72
20240826,113300,695513581,1429,1426,1429,1426,24
20240826,113200,695479354,1425,1425,1425,1425,0
20240826,113100,695479354,1425,1425,1425,1425,0
20240826,113000,695479354,1425,1425,1425,1425,106
20240826,112900,695328304,1425,1425,1425,1425,0
20240826,112800,695328304,1425,1426,1426,1425,1673
20240826,112700,692943262,1426,1425,1426,1425,210
20240826,112600,692644002,1425,1433,1433,1425,8077
20240826,112500,681106503,1433,1433,1433,1433,0
20240826,112400,681106503,1433,1434,1434,1433,59
20240826,112300,681021912,1433,1434,1434,1433,3298
20240826,112200,676294922,1433,1438,1438,1433,3871
20240826,112100,670738477,1440,1440,1440,1440,15
20240826,112000,670716877,1442,1442,1442,1442,100
20240826,111900,670572677,1442,1440,1442,1440,1005
20240826,111800,669125467,1439,1439,1439,1439,0
20240826,111700,669125467,1439,1438,1439,1438,196
20240826,111600,668843603,1437,1438,1438,1437,86
20240826,111500,668720002,1436,1439,1439,1436,938
20240826,111400,667372778,1439,1439,1439,1439,1117
20240826,111300,665765415,1439,1439,1439,1439,43
20240826,111200,665703538,1440,1440,1440,1440,284
20240826,111100,665294578,1440,1442,1442,1440,723
20240826,111000,664253441,1442,1442,1442,1442,0
20240826,110900,664253441,1442,1440,1442,1440,512
20240826,110800,663515649,1440,1439,1440,1438,63
20240826,110700,663424940,1439,1438,1439,1438,18
20240826,110600,663399055,1439,1439,1439,1439,1
20240826,110500,663397616,1436,1437,1437,1436,300
20240826,110400,662966694,1440,1440,1440,1436,3375
20240826,110300,658108287,1441,1441,1441,1440,958
20240826,110200,656728709,1440,1440,1440,1440,61
20240826,110100,656640869,1441,1440,1441,1440,46
20240826,110000,656574599,1441,1443,1444,1441,906
20240826,105900,655269013,1441,1444,1444,1441,115
20240826,105800,655103046,1444,1442,1444,1442,90
20240826,105700,654973225,1442,1441,1442,1440,522
20240826,105600,654221532,1441,1440,1441,1440,9
20240826,105500,654208565,1443,1440,1443,1440,798
20240826,105400,653059434,1440,1441,1441,1440,125
20240826,105300,652879343,1441,1441,1441,1441,120
20240826,105200,652706423,1441,1441,1441,1441,101
20240826,105100,652560882,1441,1441,1441,1441,0
20240826,105000,652560882,1441,1443,1443,1441,575
20240826,104900,651731297,1444,1441,1444,1441,336
20240826,104800,651247118,1440,1441,1441,1440,367
20240826,104700,650718383,1440,1439,1440,1439,287
20240826,104600,650305119,1432,1432,1432,1432,0
20240826,104500,650305119,1432,1432,1432,1432,157
20240826,104400,650080295,1440,1434,1440,1434,6615
20240826,104300,640561949,1433,1432,1433,1432,103
20240826,104200,640414353,1426,1437,1437,1425,6927
20240826,104100,630491437,1437,1438,1438,1437,91
20240826,104000,630360669,1440,1440,1440,1440,2
20240826,103900,630357789,1440,1440,1440,1440,10
20240826,103800,630343389,1441,1440,1441,1440,500
20240826,103700,629623168,1440,1440,1440,1440,100
20240826,103600,629479168,1441,1439,1441,1436,1080
20240826,103500,627926713,1442,1442,1442,1440,1590
20240826,103400,625635896,1442,1444,1444,1442,78
20240826,103300,625523326,1446,1446,1446,1446,0
20240826,103200,625523326,1446,1446,1451,1446,1026
20240826,103100,624039310,1446,1442,1447,1442,310
20240826,103000,623591645,1441,1447,1447,1441,467
20240826,102900,622915902,1454,1442,1454,1442,15027
20240826,102800,601220181,1442,1441,1442,1441,51
20240826,102700,601146640,1442,1431,1442,1431,2477
20240826,102600,597578390,1427,1427,1431,1426,72
20240826,102500,597475652,1425,1425,1425,1425,15
20240826,102400,597454277,1425,1430,1430,1425,265
20240826,102300,597076478,1434,1434,1434,1434,0
20240826,102200,597076478,1434,1430,1434,1430,978
20240826,102100,595677682,1431,1428,1435,1425,179
20240826,102000,595421383,1428,1433,1433,1424,1720
20240826,101900,592970165,1435,1435,1435,1435,3375
20240826,101800,588127040,1435,1439,1439,1435,1362
20240826,101700,586171130,1435,1433,1435,1433,2244
20240826,101600,582951010,1433,1440,1440,1433,1431
20240826,101500,580896992,1434,1440,1440,1430,218
20240826,101400,580583238,1431,1427,1431,1425,3866
20240826,101300,575060251,1427,1427,1427,1427,6
20240826,101200,575051689,1427,1427,1427,1427,10
20240826,101100,575037419,1427,1427,1427,1427,16
20240826,101000,575014587,1427,1425,1427,1424,2729
20240826,100900,571125967,1424,1423,1424,1423,13
20240826,100800,571107467,1425,1425,1425,1425,0
20240826,100700,571107467,1425,1425,1425,1425,0
20240826,100600,571107467,1425,1425,1425,1425,50
20240826,100500,571036217,1427,1423,1427,1422,3714
20240826,100400,565744699,1423,1422,1423,1421,535
20240826,100300,564983809,1422,1417,1422,1417,169
20240826,100200,564744263,1417,1421,1421,1417,10
20240826,100100,564730057,1422,1420,1422,1413,4310
20240826,100000,558631386,1420,1420,1424,1418,3438
20240826,095900,553747503,1421,1430,1430,1420,3098
20240826,095800,549334939,1429,1431,1431,1429,958
20240826,095700,547964537,1431,1431,1431,1431,20
20240826,095600,547935917,1430,1430,1430,1430,132
20240826,095500,547747157,1429,1429,1429,1429,530
20240826,095400,546989787,1429,1430,1430,1429,3482
20240826,095300,542012115,1430,1435,1435,1430,1344
20240826,095200,540086407,1436,1452,1453,1435,1221
20240826,095100,538328188,1446,1455,1455,1443,5205
20240826,095000,530777114,1455,1448,1458,1447,9495
20240826,094900,517025843,1447,1439,1448,1439,11893
20240826,094800,499883575,1439,1435,1439,1435,2123
20240826,094700,496832347,1432,1431,1433,1431,298
20240826,094600,496405408,1431,1433,1433,1431,333
20240826,094500,495928239,1430,1429,1431,1429,2224
20240826,094400,492746063,1430,1430,1430,1430,200
20240826,094300,492460063,1431,1431,1431,1431,1717
20240826,094200,490003036,1431,1430,1433,1430,3843
20240826,094100,484504341,1430,1429,1430,1429,311
20240826,094000,484059912,1429,1429,1429,1429,6
20240826,093900,484051338,1430,1425,1430,1425,69
20240826,093800,483952783,1430,1430,1430,1427,157
20240826,093700,483728657,1430,1434,1434,1430,2092
20240826,093600,480733531,1432,1428,1432,1428,3616
20240826,093500,475561873,1429,1424,1430,1424,3425
20240826,093400,470665365,1424,1422,1430,1420,2203
20240826,093300,467526288,1422,1419,1422,1419,1211
20240826,093200,465807849,1419,1415,1419,1415,2455
20240826,093100,462326371,1417,1407,1417,1407,7736
20240826,093000,451412520,1407,1406,1407,1406,4945
20240826,092900,444454931,1407,1407,1407,1407,2095
20240826,092800,441507266,1406,1409,1409,1406,2990
20240826,092700,437301282,1412,1407,1412,1407,2259
20240826,092600,434122820,1407,1407,1407,1407,2318
20240826,092500,430861394,1413,1407,1413,1407,12
20240826,092400,430844462,1407,1407,1407,1406,3895
20240826,092300,425364218,1407,1414,1418,1407,4736
20240826,092200,418698328,1409,1411,1411,1409,2726
20240826,092100,414854390,1411,1412,1412,1411,2338
20240826,092000,411554963,1411,1415,1418,1411,7233
20240826,091900,401318154,1415,1419,1419,1407,8353
20240826,091800,389526441,1420,1406,1420,1406,7402
20240826,091700,379076965,1410,1411,1412,1405,14456
20240826,091600,358727647,1405,1408,1412,1402,4374
20240826,091500,352583293,1407,1424,1426,1402,35563
20240826,091400,302340068,1425,1428,1428,1424,373
20240826,091300,301808515,1428,1423,1430,1423,805
20240826,091200,300660282,1424,1430,1431,1423,917
20240826,091100,299353781,1430,1432,1432,1422,2404
20240826,091000,295916474,1432,1432,1433,1422,9903
20240826,090900,281783674,1439,1431,1440,1431,3587
20240826,090800,276636424,1439,1441,1441,1425,8221
20240826,090700,264840680,1441,1421,1441,1421,12145
20240826,090600,247469709,1424,1421,1425,1420,3605
20240826,090500,242347378,1421,1430,1431,1421,8768
20240826,090400,229848160,1431,1422,1431,1421,7520
20240826,090300,219132799,1418,1438,1438,1414,22342
20240826,090200,187409748,1438,1424,1442,1423,8285
20240826,090100,175507478,1423,1419,1475,1414,35446
20240826,090000,124674016,1409,1386,1422,1386,89588