KissMeData/065950/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,194100,1904816290,2555,2555,2555,2555,24437
20240826,194000,1904816290,2555,2555,2555,2555,0
20240826,193900,1904816290,2555,2555,2555,2555,0
20240826,193800,1904816290,2555,2555,2555,2555,0
20240826,193700,1904816290,2555,2555,2555,2555,0
20240826,193600,1904816290,2555,2555,2555,2555,0
20240826,193500,1904816290,2555,2555,2555,2555,0
20240826,193400,1904816290,2555,2555,2555,2555,0
20240826,193300,1904816290,2555,2555,2555,2555,0
20240826,193200,1904816290,2555,2555,2555,2555,0
20240826,193100,1904816290,2555,2555,2555,2555,0
20240826,193000,1904816290,2555,2555,2555,2555,0
20240826,192900,1904816290,2555,2555,2555,2555,0
20240826,192800,1904816290,2555,2555,2555,2555,0
20240826,192700,1904816290,2555,2555,2555,2555,0
20240826,192600,1904816290,2555,2555,2555,2555,0
20240826,192500,1904816290,2555,2555,2555,2555,0
20240826,192400,1904816290,2555,2555,2555,2555,0
20240826,192300,1904816290,2555,2555,2555,2555,0
20240826,192200,1904816290,2555,2555,2555,2555,0
20240826,192100,1904816290,2555,2555,2555,2555,0
20240826,192000,1904816290,2555,2555,2555,2555,0
20240826,191900,1904816290,2555,2555,2555,2555,0
20240826,191800,1904816290,2555,2555,2555,2555,0
20240826,191700,1904816290,2555,2555,2555,2555,0
20240826,191600,1904816290,2555,2555,2555,2555,0
20240826,191500,1904816290,2555,2555,2555,2555,0
20240826,191400,1904816290,2555,2555,2555,2555,0
20240826,191300,1904816290,2555,2555,2555,2555,0
20240826,191200,1904816290,2555,2555,2555,2555,0
20240826,191100,1904816290,2555,2555,2555,2555,24437
20240826,191000,1904816290,2555,2555,2555,2555,0
20240826,190900,1904816290,2555,2555,2555,2555,0
20240826,190800,1904816290,2555,2555,2555,2555,0
20240826,190700,1904816290,2555,2555,2555,2555,0
20240826,190600,1904816290,2555,2555,2555,2555,0
20240826,190500,1904816290,2555,2555,2555,2555,0
20240826,190400,1904816290,2555,2555,2555,2555,0
20240826,190300,1904816290,2555,2555,2555,2555,0
20240826,190200,1904816290,2555,2555,2555,2555,0
20240826,190100,1904816290,2555,2555,2555,2555,0
20240826,190000,1904816290,2555,2555,2555,2555,0
20240826,185900,1904816290,2555,2555,2555,2555,0
20240826,185800,1904816290,2555,2555,2555,2555,0
20240826,185700,1904816290,2555,2555,2555,2555,0
20240826,185600,1904816290,2555,2555,2555,2555,0
20240826,185500,1904816290,2555,2555,2555,2555,0
20240826,185400,1904816290,2555,2555,2555,2555,0
20240826,185300,1904816290,2555,2555,2555,2555,0
20240826,185200,1904816290,2555,2555,2555,2555,0
20240826,185100,1904816290,2555,2555,2555,2555,0
20240826,185000,1904816290,2555,2555,2555,2555,0
20240826,184900,1904816290,2555,2555,2555,2555,0
20240826,184800,1904816290,2555,2555,2555,2555,0
20240826,184700,1904816290,2555,2555,2555,2555,0
20240826,184600,1904816290,2555,2555,2555,2555,0
20240826,184500,1904816290,2555,2555,2555,2555,0
20240826,184400,1904816290,2555,2555,2555,2555,0
20240826,184300,1904816290,2555,2555,2555,2555,0
20240826,184200,1904816290,2555,2555,2555,2555,0
20240826,184100,1904816290,2555,2555,2555,2555,24437
20240826,184000,1904816290,2555,2555,2555,2555,0
20240826,183900,1904816290,2555,2555,2555,2555,0
20240826,183800,1904816290,2555,2555,2555,2555,0
20240826,183700,1904816290,2555,2555,2555,2555,0
20240826,183600,1904816290,2555,2555,2555,2555,0
20240826,183500,1904816290,2555,2555,2555,2555,0
20240826,183400,1904816290,2555,2555,2555,2555,0
20240826,183300,1904816290,2555,2555,2555,2555,0
20240826,183200,1904816290,2555,2555,2555,2555,0
20240826,183100,1904816290,2555,2555,2555,2555,0
20240826,183000,1904816290,2555,2555,2555,2555,0
20240826,182900,1904816290,2555,2555,2555,2555,0
20240826,182800,1904816290,2555,2555,2555,2555,0
20240826,182700,1904816290,2555,2555,2555,2555,0
20240826,182600,1904816290,2555,2555,2555,2555,0
20240826,182500,1904816290,2555,2555,2555,2555,0
20240826,182400,1904816290,2555,2555,2555,2555,0
20240826,182300,1904816290,2555,2555,2555,2555,0
20240826,182200,1904816290,2555,2555,2555,2555,0
20240826,182100,1904816290,2555,2555,2555,2555,0
20240826,182000,1904816290,2555,2555,2555,2555,0
20240826,181900,1904816290,2555,2555,2555,2555,0
20240826,181800,1904816290,2555,2555,2555,2555,0
20240826,181700,1904816290,2555,2555,2555,2555,0
20240826,181600,1904816290,2555,2555,2555,2555,0
20240826,181500,1904816290,2555,2555,2555,2555,0
20240826,181400,1904816290,2555,2555,2555,2555,0
20240826,181300,1904816290,2555,2555,2555,2555,0
20240826,181200,1904816290,2555,2555,2555,2555,0
20240826,181100,1904816290,2555,2555,2555,2555,24437
20240826,181000,1904816290,2555,2555,2555,2555,0
20240826,180900,1904816290,2555,2555,2555,2555,0
20240826,180800,1904816290,2555,2555,2555,2555,0
20240826,180700,1904816290,2555,2555,2555,2555,0
20240826,180600,1904816290,2555,2555,2555,2555,0
20240826,180500,1904816290,2555,2555,2555,2555,0
20240826,180400,1904816290,2555,2555,2555,2555,0
20240826,180300,1904816290,2555,2555,2555,2555,0
20240826,180200,1904816290,2555,2555,2555,2555,0
20240826,180100,1904816290,2555,2555,2555,2555,0
20240826,180000,1904816290,2555,2555,2555,2555,0
20240826,175900,1904816290,2555,2555,2555,2555,0
20240826,175800,1904816290,2555,2555,2555,2555,0
20240826,175700,1904816290,2555,2555,2555,2555,0
20240826,175600,1904816290,2555,2555,2555,2555,0
20240826,175500,1904816290,2555,2555,2555,2555,0
20240826,175400,1904816290,2555,2555,2555,2555,0
20240826,175300,1904816290,2555,2555,2555,2555,0
20240826,175200,1904816290,2555,2555,2555,2555,0
20240826,175100,1904816290,2555,2555,2555,2555,0
20240826,175000,1904816290,2555,2555,2555,2555,0
20240826,174900,1904816290,2555,2555,2555,2555,0
20240826,174800,1904816290,2555,2555,2555,2555,0
20240826,174700,1904816290,2555,2555,2555,2555,0
20240826,174600,1904816290,2555,2555,2555,2555,0
20240826,174500,1904816290,2555,2555,2555,2555,0
20240826,174400,1904816290,2555,2555,2555,2555,0
20240826,174300,1904816290,2555,2555,2555,2555,0
20240826,174200,1904816290,2555,2555,2555,2555,0
20240826,174100,1904816290,2555,2555,2555,2555,24437
20240826,174000,1904816290,2555,2555,2555,2555,0
20240826,173900,1904816290,2555,2555,2555,2555,0
20240826,173800,1904816290,2555,2555,2555,2555,0
20240826,173700,1904816290,2555,2555,2555,2555,0
20240826,173600,1904816290,2555,2555,2555,2555,0
20240826,173500,1904816290,2555,2555,2555,2555,0
20240826,173400,1904816290,2555,2555,2555,2555,0
20240826,173300,1904816290,2555,2555,2555,2555,0
20240826,173200,1904816290,2555,2555,2555,2555,0
20240826,173100,1904816290,2555,2555,2555,2555,0
20240826,173000,1904816290,2555,2555,2555,2555,0
20240826,172900,1904816290,2555,2555,2555,2555,0
20240826,172800,1904816290,2555,2555,2555,2555,0
20240826,172700,1904816290,2555,2555,2555,2555,0
20240826,172600,1904816290,2555,2555,2555,2555,0
20240826,172500,1904816290,2555,2555,2555,2555,0
20240826,172400,1904816290,2555,2555,2555,2555,0
20240826,172300,1904816290,2555,2555,2555,2555,0
20240826,172200,1904816290,2555,2555,2555,2555,0
20240826,172100,1904816290,2555,2555,2555,2555,0
20240826,172000,1904816290,2555,2555,2555,2555,0
20240826,171900,1904816290,2555,2555,2555,2555,0
20240826,171800,1904816290,2555,2555,2555,2555,0
20240826,171700,1904816290,2555,2555,2555,2555,0
20240826,171600,1904816290,2555,2555,2555,2555,0
20240826,171500,1904816290,2555,2555,2555,2555,0
20240826,171400,1904816290,2555,2555,2555,2555,0
20240826,171300,1904816290,2555,2555,2555,2555,0
20240826,171200,1904816290,2555,2555,2555,2555,0
20240826,171100,1904816290,2555,2555,2555,2555,24437
20240826,171000,1904816290,2555,2555,2555,2555,0
20240826,170900,1904816290,2555,2555,2555,2555,0
20240826,170800,1904816290,2555,2555,2555,2555,0
20240826,170700,1904816290,2555,2555,2555,2555,0
20240826,170600,1904816290,2555,2555,2555,2555,0
20240826,170500,1904816290,2555,2555,2555,2555,0
20240826,170400,1904816290,2555,2555,2555,2555,0
20240826,170300,1904816290,2555,2555,2555,2555,0
20240826,170200,1904816290,2555,2555,2555,2555,0
20240826,170100,1904816290,2555,2555,2555,2555,0
20240826,170000,1904816290,2555,2555,2555,2555,0
20240826,165900,1904816290,2555,2555,2555,2555,0
20240826,165800,1904816290,2555,2555,2555,2555,0
20240826,165700,1904816290,2555,2555,2555,2555,0
20240826,165600,1904816290,2555,2555,2555,2555,0
20240826,165500,1904816290,2555,2555,2555,2555,0
20240826,165400,1904816290,2555,2555,2555,2555,0
20240826,165300,1904816290,2555,2555,2555,2555,0
20240826,165200,1904816290,2555,2555,2555,2555,0
20240826,165100,1904816290,2555,2555,2555,2555,0
20240826,165000,1904816290,2555,2555,2555,2555,0
20240826,164900,1904816290,2555,2555,2555,2555,0
20240826,164800,1904816290,2555,2555,2555,2555,0
20240826,164700,1904816290,2555,2555,2555,2555,0
20240826,164600,1904816290,2555,2555,2555,2555,0
20240826,164500,1904816290,2555,2555,2555,2555,0
20240826,164400,1904816290,2555,2555,2555,2555,0
20240826,164300,1904816290,2555,2555,2555,2555,0
20240826,164200,1904816290,2555,2555,2555,2555,0
20240826,164100,1904816290,2555,2555,2555,2555,24437
20240826,164000,1904816290,2555,2555,2555,2555,0
20240826,163900,1904816290,2555,2555,2555,2555,0
20240826,163800,1904816290,2555,2555,2555,2555,0
20240826,163700,1904816290,2555,2555,2555,2555,0
20240826,163600,1904816290,2555,2555,2555,2555,0
20240826,163500,1904816290,2555,2555,2555,2555,0
20240826,163400,1904816290,2555,2555,2555,2555,0
20240826,163300,1904816290,2555,2555,2555,2555,0
20240826,163200,1904816290,2555,2555,2555,2555,0
20240826,163100,1904816290,2555,2555,2555,2555,0
20240826,163000,1904816290,2555,2555,2555,2555,0
20240826,162900,1904816290,2555,2555,2555,2555,0
20240826,162800,1904816290,2555,2555,2555,2555,0
20240826,162700,1904816290,2555,2555,2555,2555,0
20240826,162600,1904816290,2555,2555,2555,2555,0
20240826,162500,1904816290,2555,2555,2555,2555,0
20240826,162400,1904816290,2555,2555,2555,2555,0
20240826,162300,1904816290,2555,2555,2555,2555,0
20240826,162200,1904816290,2555,2555,2555,2555,0
20240826,162100,1904816290,2555,2555,2555,2555,0
20240826,162000,1904816290,2555,2555,2555,2555,0
20240826,161900,1904816290,2555,2555,2555,2555,0
20240826,161800,1904816290,2555,2555,2555,2555,0
20240826,161700,1904816290,2555,2555,2555,2555,0
20240826,161600,1904816290,2555,2555,2555,2555,0
20240826,161500,1904816290,2555,2555,2555,2555,0
20240826,161400,1904816290,2555,2555,2555,2555,0
20240826,161300,1904816290,2555,2555,2555,2555,0
20240826,161200,1904816290,2555,2555,2555,2555,0
20240826,161100,1904816290,2555,2555,2555,2555,24437
20240826,161000,1904816290,2555,2555,2555,2555,0
20240826,160900,1904816290,2555,2555,2555,2555,0
20240826,160800,1904816290,2555,2555,2555,2555,0
20240826,160700,1904816290,2555,2555,2555,2555,0
20240826,160600,1904816290,2555,2555,2555,2555,0
20240826,160500,1904816290,2555,2555,2555,2555,0
20240826,160400,1904816290,2555,2555,2555,2555,0
20240826,160300,1904816290,2555,2555,2555,2555,0
20240826,160200,1904816290,2555,2555,2555,2555,0
20240826,160100,1904816290,2555,2555,2555,2555,0
20240826,160000,1904816290,2555,2555,2555,2555,0
20240826,155900,1904816290,2555,2555,2555,2555,0
20240826,155800,1904816290,2555,2555,2555,2555,0
20240826,155700,1904816290,2555,2555,2555,2555,0
20240826,155600,1904816290,2555,2555,2555,2555,0
20240826,155500,1904816290,2555,2555,2555,2555,0
20240826,155400,1904816290,2555,2555,2555,2555,0
20240826,155300,1904816290,2555,2555,2555,2555,0
20240826,155200,1904816290,2555,2555,2555,2555,0
20240826,155100,1904816290,2555,2555,2555,2555,0
20240826,155000,1904816290,2555,2555,2555,2555,0
20240826,154900,1904816290,2555,2555,2555,2555,0
20240826,154800,1904816290,2555,2555,2555,2555,0
20240826,154700,1904816290,2555,2555,2555,2555,0
20240826,154600,1904816290,2555,2555,2555,2555,0
20240826,154500,1904816290,2555,2555,2555,2555,0
20240826,154400,1904816290,2555,2555,2555,2555,0
20240826,154300,1904816290,2555,2555,2555,2555,0
20240826,154200,1904816290,2555,2555,2555,2555,0
20240826,154100,1904816290,2555,2555,2555,2555,24437
20240826,154000,1904816290,2555,2555,2555,2555,0
20240826,153900,1904816290,2555,2555,2555,2555,0
20240826,153800,1904816290,2555,2555,2555,2555,0
20240826,153700,1904816290,2555,2555,2555,2555,0
20240826,153600,1904816290,2555,2555,2555,2555,0
20240826,153500,1904816290,2555,2555,2555,2555,0
20240826,153400,1904816290,2555,2555,2555,2555,0
20240826,153300,1904816290,2555,2555,2555,2555,0
20240826,153200,1904816290,2555,2555,2555,2555,0
20240826,153100,1904816290,2555,2555,2555,2555,0
20240826,153000,1904816290,2555,2555,2555,2555,24437
20240826,152900,1842379755,2570,2570,2570,2570,0
20240826,152800,1842379755,2570,2570,2570,2570,0
20240826,152700,1842379755,2570,2570,2570,2570,0
20240826,152600,1842379755,2570,2570,2570,2570,0
20240826,152500,1842379755,2570,2570,2570,2570,0
20240826,152400,1842379755,2570,2570,2570,2570,0
20240826,152300,1842379755,2570,2570,2570,2570,0
20240826,152200,1842379755,2570,2570,2570,2570,0
20240826,152100,1842379755,2570,2570,2570,2570,0
20240826,152000,1842379755,2570,2570,2570,2570,0
20240826,151900,1842379755,2570,2570,2570,2555,2001
20240826,151800,1837242720,2555,2560,2570,2555,9451
20240826,151700,1813064960,2560,2560,2560,2560,3
20240826,151600,1813057280,2570,2560,2570,2555,14325
20240826,151500,1776372430,2555,2560,2560,2555,1964
20240826,151400,1771346620,2560,2555,2565,2555,8395
20240826,151300,1749885570,2560,2555,2560,2555,3683
20240826,151200,1740475475,2555,2555,2560,2555,6394
20240826,151100,1724138780,2555,2555,2560,2555,1719
20240826,151000,1719743125,2560,2560,2565,2555,1565
20240826,150900,1715739355,2565,2565,2570,2555,4502
20240826,150800,1704217270,2565,2560,2565,2560,506
20240826,150700,1702921885,2570,2565,2570,2560,2447
20240826,150600,1696651115,2565,2565,2570,2560,4940
20240826,150500,1683976010,2570,2570,2570,2565,5421
20240826,150400,1670056040,2570,2575,2575,2570,524
20240826,150300,1668709340,2575,2575,2575,2575,39
20240826,150200,1668608915,2570,2570,2570,2570,180
20240826,150100,1668146315,2570,2570,2575,2570,405
20240826,150000,1667103505,2575,2575,2575,2570,1444
20240826,145900,1663391700,2575,2575,2575,2575,557
20240826,145800,1661957425,2575,2570,2575,2570,303
20240826,145700,1661178705,2580,2575,2580,2570,206
20240826,145600,1660648265,2580,2575,2580,2575,22
20240826,145500,1660591605,2570,2570,2575,2570,2357
20240826,145400,1654534110,2570,2570,2570,2570,106
20240826,145300,1654261690,2570,2585,2585,2570,891
20240826,145200,1651971800,2585,2570,2585,2570,499
20240826,145100,1650687890,2580,2590,2590,2580,2
20240826,145000,1650682720,2590,2575,2600,2575,610
20240826,144900,1649108375,2575,2575,2575,2570,4025
20240826,144800,1638762880,2575,2570,2575,2570,266
20240826,144700,1638079250,2570,2570,2570,2570,0
20240826,144600,1638079250,2570,2575,2575,2570,2003
20240826,144500,1632921535,2575,2570,2575,2565,2309
20240826,144400,1626986920,2575,2580,2580,2570,6128
20240826,144300,1611219880,2580,2580,2580,2575,3857
20240826,144200,1601270820,2580,2575,2580,2575,75
20240826,144100,1601077335,2580,2580,2580,2580,12
20240826,144000,1601046375,2580,2580,2580,2580,9
20240826,143900,1601023155,2575,2580,2580,2575,2299
20240826,143800,1595101420,2580,2575,2580,2575,280
20240826,143700,1594380310,2575,2575,2585,2575,2083
20240826,143600,1589016575,2575,2580,2580,2575,1983
20240826,143500,1583900675,2580,2580,2580,2580,698
20240826,143400,1582099835,2580,2580,2585,2580,236
20240826,143300,1581490185,2585,2585,2585,2585,33
20240826,143200,1581404880,2580,2585,2585,2580,1095
20240826,143100,1578574600,2595,2595,2595,2595,3
20240826,143000,1578566815,2595,2585,2595,2585,182
20240826,142900,1578095430,2600,2600,2600,2585,74
20240826,142800,1577903915,2600,2595,2600,2590,51
20240826,142700,1577771455,2595,2590,2600,2590,1455
20240826,142600,1573991910,2600,2590,2600,2590,105
20240826,142500,1573719635,2590,2585,2590,2585,463
20240826,142400,1572522725,2585,2585,2590,2580,1644
20240826,142300,1568279040,2585,2590,2595,2585,2020
20240826,142200,1563055310,2595,2595,2595,2595,23
20240826,142100,1562995625,2595,2590,2605,2590,5003
20240826,142000,1549972920,2590,2585,2590,2585,261
20240826,141900,1549298210,2585,2585,2590,2580,2035
20240826,141800,1544042625,2590,2600,2605,2590,303
20240826,141700,1543255015,2605,2585,2605,2580,3241
20240826,141600,1534831025,2595,2575,2595,2570,2533
20240826,141500,1528273150,2570,2570,2575,2570,613
20240826,141400,1526697735,2570,2575,2575,2570,508
20240826,141300,1525390490,2580,2580,2580,2570,404
20240826,141200,1524352180,2570,2575,2575,2570,2008
20240826,141100,1519191615,2580,2575,2580,2570,2030
20240826,141000,1513964395,2575,2575,2575,2575,21
20240826,140900,1513910320,2580,2580,2580,2580,1
20240826,140800,1513907740,2580,2585,2585,2580,32
20240826,140700,1513825170,2585,2585,2585,2585,158
20240826,140600,1513416740,2585,2585,2585,2580,1006
20240826,140500,1510821230,2585,2585,2585,2580,19
20240826,140400,1510772195,2585,2585,2585,2585,313
20240826,140300,1509963090,2585,2585,2585,2585,5
20240826,140200,1509950165,2585,2585,2585,2580,2111
20240826,140100,1504503740,2585,2585,2585,2580,509
20240826,140000,1503190475,2585,2585,2585,2585,22
20240826,135900,1503133605,2585,2585,2585,2585,9
20240826,135800,1503110340,2585,2585,2585,2580,14
20240826,135700,1503074165,2585,2585,2585,2580,70
20240826,135600,1502893510,2585,2585,2585,2580,1610
20240826,135500,1498739660,2585,2585,2585,2580,832
20240826,135400,1496593050,2585,2585,2585,2585,14
20240826,135300,1496556860,2585,2585,2585,2585,6
20240826,135200,1496541350,2590,2590,2590,2590,389
20240826,135100,1495533840,2585,2575,2590,2575,1389
20240826,135000,1491946705,2585,2585,2585,2585,0
20240826,134900,1491946705,2585,2575,2585,2575,991
20240826,134800,1489394870,2575,2585,2585,2575,253
20240826,134700,1488743365,2585,2575,2585,2575,593
20240826,134600,1487213465,2575,2575,2575,2575,70
20240826,134500,1487033215,2575,2575,2575,2575,10
20240826,134400,1487007465,2575,2575,2575,2575,50
20240826,134300,1486878715,2575,2575,2575,2575,1335
20240826,134200,1483441090,2580,2580,2580,2580,1
20240826,134100,1483438510,2580,2580,2580,2580,638
20240826,134000,1481792470,2580,2580,2580,2580,729
20240826,133900,1479911650,2580,2580,2580,2575,755
20240826,133800,1477963755,2580,2580,2585,2580,91
20240826,133700,1477728970,2580,2575,2580,2575,155
20240826,133600,1477329155,2580,2580,2580,2580,458
20240826,133500,1476147515,2585,2585,2585,2585,1
20240826,133400,1476144930,2585,2585,2585,2585,0
20240826,133300,1476144930,2585,2585,2585,2585,0
20240826,133200,1476144930,2585,2575,2585,2575,84
20240826,133100,1475928590,2575,2575,2575,2575,1
20240826,133000,1475926015,2575,2575,2575,2575,30
20240826,132900,1475848765,2590,2580,2590,2580,825
20240826,132800,1473720255,2580,2580,2580,2580,1000
20240826,132700,1471140255,2580,2580,2580,2580,81
20240826,132600,1470931275,2585,2585,2585,2585,116
20240826,132500,1470631415,2585,2585,2585,2585,151
20240826,132400,1470241080,2585,2585,2585,2585,0
20240826,132300,1470241080,2585,2585,2585,2585,0
20240826,132200,1470241080,2585,2585,2585,2585,0
20240826,132100,1470241080,2585,2585,2585,2585,16
20240826,132000,1470199720,2585,2585,2585,2585,15
20240826,131900,1470160945,2585,2585,2585,2585,2
20240826,131800,1470155775,2585,2585,2585,2585,8
20240826,131700,1470135095,2590,2590,2590,2590,15
20240826,131600,1470096245,2590,2590,2590,2590,1
20240826,131500,1470093655,2590,2590,2590,2590,0
20240826,131400,1470093655,2590,2590,2590,2590,0
20240826,131300,1470093655,2590,2590,2590,2590,0
20240826,131200,1470093655,2590,2575,2590,2575,156
20240826,131100,1469691890,2575,2575,2575,2575,300
20240826,131000,1468919390,2575,2575,2575,2575,0
20240826,130900,1468919390,2575,2575,2575,2575,3588
20240826,130800,1459680290,2590,2575,2590,2575,8
20240826,130700,1459659630,2590,2590,2590,2590,0
20240826,130600,1459659630,2590,2590,2590,2590,2
20240826,130500,1459654450,2590,2585,2590,2565,22661
20240826,130400,1401285200,2600,2600,2600,2600,1
20240826,130300,1401282600,2590,2590,2600,2590,1963
20240826,130200,1396188635,2595,2590,2595,2590,302
20240826,130100,1395406330,2585,2585,2585,2585,4
20240826,130000,1395395990,2590,2590,2590,2590,1
20240826,125900,1395393400,2590,2590,2590,2590,0
20240826,125800,1395393400,2590,2590,2590,2590,1
20240826,125700,1395390810,2585,2585,2585,2585,1101
20240826,125600,1392544725,2585,2580,2585,2580,72
20240826,125500,1392358960,2580,2580,2580,2580,1736
20240826,125400,1387880080,2580,2580,2580,2580,16
20240826,125300,1387838800,2585,2585,2585,2585,30
20240826,125200,1387761250,2580,2585,2585,2580,1645
20240826,125100,1383516175,2585,2590,2590,2585,33
20240826,125000,1383430730,2590,2580,2590,2580,4294
20240826,124900,1372313600,2590,2585,2590,2585,1690
20240826,124800,1367944285,2580,2580,2580,2580,428
20240826,124700,1366840045,2580,2580,2580,2580,20
20240826,124600,1366788445,2580,2580,2580,2580,62
20240826,124500,1366628485,2580,2580,2580,2575,941
20240826,124400,1364205365,2575,2575,2575,2575,40
20240826,124300,1364102365,2575,2575,2575,2575,5392
20240826,124200,1350217965,2575,2575,2575,2575,421
20240826,124100,1349133890,2585,2585,2585,2585,4
20240826,124000,1349123550,2580,2580,2585,2580,1209
20240826,123900,1346004305,2575,2575,2575,2575,0
20240826,123800,1346004305,2575,2575,2575,2575,0
20240826,123700,1346004305,2575,2580,2580,2575,801
20240826,123600,1343939230,2575,2575,2575,2575,0
20240826,123500,1343939230,2575,2575,2575,2575,2
20240826,123400,1343934080,2580,2575,2580,2575,328
20240826,123300,1343089405,2575,2575,2580,2575,866
20240826,123200,1340859430,2575,2575,2575,2575,426
20240826,123100,1339762480,2575,2580,2580,2575,1561
20240826,123000,1335736015,2580,2580,2580,2580,1
20240826,122900,1335733435,2585,2585,2585,2585,1
20240826,122800,1335730850,2580,2580,2585,2580,187
20240826,122700,1335248355,2580,2580,2580,2580,2636
20240826,122600,1328447475,2585,2585,2585,2585,200
20240826,122500,1327930475,2590,2585,2590,2585,614
20240826,122400,1326343035,2590,2590,2590,2590,253
20240826,122300,1325687765,2590,2585,2590,2585,440
20240826,122200,1324550360,2585,2585,2585,2585,0
20240826,122100,1324550360,2585,2585,2585,2585,7
20240826,122000,1324532265,2585,2585,2585,2585,0
20240826,121900,1324532265,2585,2585,2585,2585,248
20240826,121800,1323891185,2585,2585,2585,2585,347
20240826,121700,1322994190,2585,2590,2590,2585,271
20240826,121600,1322293550,2590,2585,2590,2585,1339
20240826,121500,1318826320,2585,2585,2585,2585,10
20240826,121400,1318800470,2590,2585,2590,2585,7
20240826,121300,1318782370,2585,2585,2585,2585,27
20240826,121200,1318712575,2585,2585,2585,2580,1471
20240826,121100,1314910085,2580,2585,2585,2580,118
20240826,121000,1314605615,2585,2580,2585,2580,1655
20240826,120900,1310335690,2585,2580,2585,2580,12
20240826,120800,1310304720,2585,2585,2585,2585,22
20240826,120700,1310247850,2585,2585,2585,2585,2
20240826,120600,1310242680,2580,2580,2580,2580,1803
20240826,120500,1305590940,2580,2580,2580,2580,70
20240826,120400,1305410340,2580,2580,2580,2580,2565
20240826,120300,1298792640,2585,2585,2585,2585,0
20240826,120200,1298792640,2585,2585,2585,2585,116
20240826,120100,1298492780,2585,2585,2585,2585,13
20240826,120000,1298459175,2585,2590,2590,2585,218
20240826,115900,1297895395,2590,2590,2590,2590,0
20240826,115800,1297895395,2590,2585,2590,2585,195
20240826,115700,1297390350,2585,2585,2585,2585,1
20240826,115600,1297387765,2585,2585,2585,2585,100
20240826,115500,1297129265,2585,2585,2585,2585,72
20240826,115400,1296943145,2585,2585,2585,2585,13
20240826,115300,1296909540,2590,2585,2590,2585,389
20240826,115200,1295903970,2585,2580,2585,2580,126
20240826,115100,1295578885,2580,2585,2585,2580,2029
20240826,115000,1290342255,2585,2585,2585,2585,10
20240826,114900,1290316405,2590,2590,2590,2590,116
20240826,114800,1290015965,2590,2595,2595,2590,30
20240826,114700,1289938165,2600,2590,2600,2590,2000
20240826,114600,1284745995,2590,2590,2590,2590,0
20240826,114500,1284745995,2590,2590,2590,2590,154
20240826,114400,1284347135,2590,2585,2590,2585,943
20240826,114300,1281909325,2595,2590,2595,2590,100
20240826,114200,1281650020,2590,2585,2590,2585,1918
20240826,114100,1276683185,2580,2585,2585,2580,410
20240826,114000,1275623635,2600,2600,2600,2595,1346
20240826,113900,1272130705,2600,2600,2600,2600,191
20240826,113800,1271634105,2600,2600,2600,2595,3551
20240826,113700,1262406505,2595,2600,2600,2595,1120
20240826,113600,1259494925,2600,2600,2600,2595,147
20240826,113500,1259113325,2595,2595,2600,2590,3892
20240826,113400,1249011875,2600,2590,2600,2590,1253
20240826,113300,1245761905,2585,2580,2585,2580,3159
20240826,113200,1237605955,2585,2585,2585,2585,0
20240826,113100,1237605955,2585,2585,2585,2585,1
20240826,113000,1237603370,2580,2580,2580,2580,115
20240826,112900,1237306670,2580,2580,2580,2580,2393
20240826,112800,1231132730,2585,2585,2585,2585,50
20240826,112700,1231003480,2585,2580,2585,2580,1724
20240826,112600,1226555550,2580,2580,2580,2580,1518
20240826,112500,1222639110,2580,2580,2580,2580,4
20240826,112400,1222628790,2575,2575,2580,2575,14
20240826,112300,1222592710,2575,2580,2580,2575,4883
20240826,112200,1209994620,2580,2580,2580,2580,2109
20240826,112100,1204553400,2580,2585,2585,2580,965
20240826,112000,1202063650,2585,2585,2585,2585,600
20240826,111900,1200512650,2585,2585,2585,2585,5
20240826,111800,1200499725,2580,2580,2580,2580,200
20240826,111700,1199983725,2585,2585,2585,2585,100
20240826,111600,1199725225,2585,2585,2585,2585,0
20240826,111500,1199725225,2585,2585,2585,2580,677
20240826,111400,1197977065,2585,2590,2590,2585,314
20240826,111300,1197165085,2590,2590,2590,2590,0
20240826,111200,1197165085,2590,2590,2590,2590,0
20240826,111100,1197165085,2590,2590,2590,2590,0
20240826,111000,1197165085,2590,2590,2590,2590,0
20240826,110900,1197165085,2590,2585,2590,2585,127
20240826,110800,1196836235,2590,2585,2590,2585,59
20240826,110700,1196683520,2590,2590,2590,2590,392
20240826,110600,1195668240,2585,2585,2585,2585,0
20240826,110500,1195668240,2585,2585,2585,2585,70
20240826,110400,1195487290,2590,2590,2590,2590,0
20240826,110300,1195487290,2590,2590,2590,2590,194
20240826,110200,1194984830,2590,2580,2590,2580,6
20240826,110100,1194969320,2580,2580,2580,2580,2
20240826,110000,1194964160,2580,2580,2585,2580,5319
20240826,105900,1181241135,2580,2580,2580,2580,9
20240826,105800,1181217915,2580,2580,2580,2580,691
20240826,105700,1179435135,2580,2580,2580,2580,404
20240826,105600,1178392815,2585,2590,2590,2580,233
20240826,105500,1177789515,2580,2585,2585,2580,5070
20240826,105400,1164706305,2585,2590,2590,2585,1345
20240826,105300,1161229455,2585,2585,2590,2585,1596
20240826,105200,1157103790,2585,2585,2590,2585,2439
20240826,105100,1150798845,2590,2590,2590,2590,1031
20240826,105000,1148128555,2590,2585,2590,2585,1551
20240826,104900,1144117720,2585,2585,2585,2585,50
20240826,104800,1143988470,2590,2590,2590,2590,180
20240826,104700,1143522270,2590,2590,2590,2590,1500
20240826,104600,1139637270,2590,2590,2590,2590,46
20240826,104500,1139518130,2590,2585,2590,2585,331
20240826,104400,1138660990,2585,2585,2585,2585,5
20240826,104300,1138648065,2585,2590,2590,2585,2000
20240826,104200,1133477565,2590,2595,2595,2590,1066
20240826,104100,1130716005,2595,2590,2595,2590,424
20240826,104000,1129617780,2590,2590,2590,2590,1668
20240826,103900,1125297660,2595,2590,2595,2585,1007
20240826,103800,1122692290,2595,2595,2595,2590,12
20240826,103700,1122661155,2595,2600,2600,2595,590
20240826,103600,1121127265,2600,2590,2600,2585,1001
20240826,103500,1118531880,2590,2590,2590,2590,43
20240826,103400,1118420510,2585,2585,2585,2585,300
20240826,103300,1117645010,2590,2590,2590,2585,524
20240826,103200,1116290355,2590,2590,2590,2590,200
20240826,103100,1115772355,2590,2595,2595,2590,1457
20240826,103000,1111998625,2590,2595,2595,2590,101
20240826,102900,1111736535,2595,2590,2595,2585,3191
20240826,102800,1103472715,2585,2580,2585,2580,2109
20240826,102700,1098023455,2580,2585,2585,2580,563
20240826,102600,1096568350,2590,2590,2590,2590,504
20240826,102500,1095262990,2590,2585,2590,2585,178
20240826,102400,1094802855,2590,2595,2595,2585,14234
20240826,102300,1057998195,2595,2590,2595,2590,4428
20240826,102200,1046529595,2590,2595,2595,2590,1960
20240826,102100,1041450895,2595,2595,2595,2595,85
20240826,102000,1041230320,2590,2590,2590,2590,42
20240826,101900,1041121540,2595,2595,2595,2595,39
20240826,101800,1041020335,2595,2595,2595,2595,17
20240826,101700,1040976220,2595,2585,2595,2585,1004
20240826,101600,1038378840,2585,2590,2590,2580,7398
20240826,101500,1019225820,2595,2595,2595,2595,1100
20240826,101400,1016371320,2595,2595,2595,2590,807
20240826,101300,1014277160,2595,2595,2600,2595,1920
20240826,101200,1009294755,2590,2595,2595,2585,7773
20240826,101100,989157130,2595,2600,2600,2595,247
20240826,101000,988515310,2600,2600,2605,2600,1435
20240826,100900,984782445,2600,2595,2600,2595,3196
20240826,100800,976482180,2590,2590,2590,2590,1419
20240826,100700,972806970,2590,2590,2590,2585,2616
20240826,100600,966032030,2590,2590,2590,2590,1
20240826,100500,966029440,2590,2590,2590,2590,66
20240826,100400,965858500,2590,2590,2595,2590,10212
20240826,100300,939408770,2580,2590,2590,2580,6019
20240826,100200,923820675,2590,2595,2595,2590,323
20240826,100100,922982605,2590,2585,2590,2585,4995
20240826,100000,910060125,2570,2585,2585,2570,454
20240826,095900,908893270,2590,2575,2590,2570,5698
20240826,095800,894171930,2575,2570,2575,2570,2400
20240826,095700,888003880,2580,2580,2585,2575,1778
20240826,095600,883419130,2585,2585,2585,2585,20
20240826,095500,883367430,2585,2585,2585,2585,369
20240826,095400,882413565,2585,2585,2585,2585,2105
20240826,095300,876972140,2580,2590,2590,2580,1138
20240826,095200,874030580,2590,2600,2600,2590,765
20240826,095100,872049110,2590,2590,2600,2590,2681
20240826,095000,865099630,2590,2585,2590,2580,4575
20240826,094900,853274505,2580,2585,2585,2570,947
20240826,094800,850830390,2575,2580,2585,2575,2392
20240826,094700,844666435,2580,2580,2580,2575,3409
20240826,094600,835880525,2575,2575,2575,2575,108
20240826,094500,835602425,2570,2565,2570,2565,14
20240826,094400,835566480,2565,2565,2585,2565,9125
20240826,094300,812118965,2565,2575,2575,2565,7859
20240826,094200,791935815,2570,2570,2575,2570,2040
20240826,094100,786693010,2570,2565,2570,2565,184
20240826,094000,786220935,2565,2570,2570,2565,3948
20240826,093900,776074595,2585,2580,2585,2580,1445
20240826,093800,772346000,2580,2575,2580,2570,986
20240826,093700,769806310,2575,2565,2575,2555,3434
20240826,093600,761008825,2565,2555,2565,2545,33028
20240826,093500,676716715,2555,2575,2580,2555,16094
20240826,093400,635472995,2585,2565,2585,2565,3543
20240826,093300,626361370,2570,2565,2570,2565,342
20240826,093200,625483970,2570,2560,2570,2560,2676
20240826,093100,618633205,2560,2565,2570,2560,3283
20240826,093000,610220210,2565,2565,2570,2565,4246
20240826,092900,599328625,2565,2580,2580,2565,970
20240826,092800,596839330,2565,2565,2580,2565,1610
20240826,092700,592708855,2565,2565,2570,2565,3729
20240826,092600,583143950,2565,2570,2575,2565,8834
20240826,092500,560442295,2580,2560,2580,2560,4715
20240826,092400,548334395,2560,2560,2565,2560,619
20240826,092300,546749740,2560,2570,2570,2560,2865
20240826,092200,539400370,2570,2560,2575,2560,3843
20240826,092100,529521050,2565,2565,2575,2565,3703
20240826,092000,520020010,2570,2570,2570,2565,9858
20240826,091900,494727545,2570,2570,2570,2570,3368
20240826,091800,486071785,2570,2570,2570,2570,2256
20240826,091700,480273865,2570,2570,2585,2565,12648
20240826,091600,447766585,2565,2580,2580,2565,11075
20240826,091500,419315290,2580,2595,2595,2570,4573
20240826,091400,407537170,2595,2595,2605,2580,22250
20240826,091300,349964605,2590,2600,2610,2590,10292
20240826,091200,323231845,2600,2625,2625,2595,4540
20240826,091100,311427325,2625,2595,2625,2590,5289
20240826,091000,297657255,2595,2590,2595,2585,3083
20240826,090900,289676095,2590,2605,2605,2585,14348
20240826,090800,252481315,2605,2600,2605,2595,3471
20240826,090700,243468290,2600,2590,2600,2590,3371
20240826,090600,234725030,2590,2600,2600,2590,4279
20240826,090500,223621200,2605,2595,2605,2590,2005
20240826,090400,218418465,2590,2590,2605,2590,4952
20240826,090300,205579810,2590,2600,2610,2590,7577
20240826,090200,185907405,2600,2605,2610,2595,18402
20240826,090100,138025170,2605,2610,2620,2605,8523
20240826,090000,115778050,2610,2615,2620,2610,39224