KissMeData/079190/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,194900,775614594,677,677,677,677,19587
20240826,194800,775614594,677,677,677,677,0
20240826,194700,775614594,677,677,677,677,0
20240826,194600,775614594,677,677,677,677,0
20240826,194500,775614594,677,677,677,677,0
20240826,194400,775614594,677,677,677,677,0
20240826,194300,775614594,677,677,677,677,0
20240826,194200,775614594,677,677,677,677,0
20240826,194100,775614594,677,677,677,677,0
20240826,194000,775614594,677,677,677,677,0
20240826,193900,775614594,677,677,677,677,0
20240826,193800,775614594,677,677,677,677,0
20240826,193700,775614594,677,677,677,677,0
20240826,193600,775614594,677,677,677,677,0
20240826,193500,775614594,677,677,677,677,0
20240826,193400,775614594,677,677,677,677,0
20240826,193300,775614594,677,677,677,677,0
20240826,193200,775614594,677,677,677,677,0
20240826,193100,775614594,677,677,677,677,0
20240826,193000,775614594,677,677,677,677,0
20240826,192900,775614594,677,677,677,677,0
20240826,192800,775614594,677,677,677,677,0
20240826,192700,775614594,677,677,677,677,0
20240826,192600,775614594,677,677,677,677,0
20240826,192500,775614594,677,677,677,677,0
20240826,192400,775614594,677,677,677,677,0
20240826,192300,775614594,677,677,677,677,0
20240826,192200,775614594,677,677,677,677,0
20240826,192100,775614594,677,677,677,677,0
20240826,192000,775614594,677,677,677,677,0
20240826,191900,775614594,677,677,677,677,19587
20240826,191800,775614594,677,677,677,677,0
20240826,191700,775614594,677,677,677,677,0
20240826,191600,775614594,677,677,677,677,0
20240826,191500,775614594,677,677,677,677,0
20240826,191400,775614594,677,677,677,677,0
20240826,191300,775614594,677,677,677,677,0
20240826,191200,775614594,677,677,677,677,0
20240826,191100,775614594,677,677,677,677,0
20240826,191000,775614594,677,677,677,677,0
20240826,190900,775614594,677,677,677,677,0
20240826,190800,775614594,677,677,677,677,0
20240826,190700,775614594,677,677,677,677,0
20240826,190600,775614594,677,677,677,677,0
20240826,190500,775614594,677,677,677,677,0
20240826,190400,775614594,677,677,677,677,0
20240826,190300,775614594,677,677,677,677,0
20240826,190200,775614594,677,677,677,677,0
20240826,190100,775614594,677,677,677,677,0
20240826,190000,775614594,677,677,677,677,0
20240826,185900,775614594,677,677,677,677,0
20240826,185800,775614594,677,677,677,677,0
20240826,185700,775614594,677,677,677,677,0
20240826,185600,775614594,677,677,677,677,0
20240826,185500,775614594,677,677,677,677,0
20240826,185400,775614594,677,677,677,677,0
20240826,185300,775614594,677,677,677,677,0
20240826,185200,775614594,677,677,677,677,0
20240826,185100,775614594,677,677,677,677,0
20240826,185000,775614594,677,677,677,677,0
20240826,184900,775614594,677,677,677,677,19587
20240826,184800,775614594,677,677,677,677,0
20240826,184700,775614594,677,677,677,677,0
20240826,184600,775614594,677,677,677,677,0
20240826,184500,775614594,677,677,677,677,0
20240826,184400,775614594,677,677,677,677,0
20240826,184300,775614594,677,677,677,677,0
20240826,184200,775614594,677,677,677,677,0
20240826,184100,775614594,677,677,677,677,0
20240826,184000,775614594,677,677,677,677,0
20240826,183900,775614594,677,677,677,677,0
20240826,183800,775614594,677,677,677,677,0
20240826,183700,775614594,677,677,677,677,0
20240826,183600,775614594,677,677,677,677,0
20240826,183500,775614594,677,677,677,677,0
20240826,183400,775614594,677,677,677,677,0
20240826,183300,775614594,677,677,677,677,0
20240826,183200,775614594,677,677,677,677,0
20240826,183100,775614594,677,677,677,677,0
20240826,183000,775614594,677,677,677,677,0
20240826,182900,775614594,677,677,677,677,0
20240826,182800,775614594,677,677,677,677,0
20240826,182700,775614594,677,677,677,677,0
20240826,182600,775614594,677,677,677,677,0
20240826,182500,775614594,677,677,677,677,0
20240826,182400,775614594,677,677,677,677,0
20240826,182300,775614594,677,677,677,677,0
20240826,182200,775614594,677,677,677,677,0
20240826,182100,775614594,677,677,677,677,0
20240826,182000,775614594,677,677,677,677,0
20240826,181900,775614594,677,677,677,677,19587
20240826,181800,775614594,677,677,677,677,0
20240826,181700,775614594,677,677,677,677,0
20240826,181600,775614594,677,677,677,677,0
20240826,181500,775614594,677,677,677,677,0
20240826,181400,775614594,677,677,677,677,0
20240826,181300,775614594,677,677,677,677,0
20240826,181200,775614594,677,677,677,677,0
20240826,181100,775614594,677,677,677,677,0
20240826,181000,775614594,677,677,677,677,0
20240826,180900,775614594,677,677,677,677,0
20240826,180800,775614594,677,677,677,677,0
20240826,180700,775614594,677,677,677,677,0
20240826,180600,775614594,677,677,677,677,0
20240826,180500,775614594,677,677,677,677,0
20240826,180400,775614594,677,677,677,677,0
20240826,180300,775614594,677,677,677,677,0
20240826,180200,775614594,677,677,677,677,0
20240826,180100,775614594,677,677,677,677,0
20240826,180000,775614594,677,677,677,677,0
20240826,175900,775614594,677,677,677,677,0
20240826,175800,775614594,677,677,677,677,0
20240826,175700,775614594,677,677,677,677,0
20240826,175600,775614594,677,677,677,677,0
20240826,175500,775614594,677,677,677,677,0
20240826,175400,775614594,677,677,677,677,0
20240826,175300,775614594,677,677,677,677,0
20240826,175200,775614594,677,677,677,677,0
20240826,175100,775614594,677,677,677,677,0
20240826,175000,775614594,677,677,677,677,0
20240826,174900,775614594,677,677,677,677,19587
20240826,174800,775614594,677,677,677,677,0
20240826,174700,775614594,677,677,677,677,0
20240826,174600,775614594,677,677,677,677,0
20240826,174500,775614594,677,677,677,677,0
20240826,174400,775614594,677,677,677,677,0
20240826,174300,775614594,677,677,677,677,0
20240826,174200,775614594,677,677,677,677,0
20240826,174100,775614594,677,677,677,677,0
20240826,174000,775614594,677,677,677,677,0
20240826,173900,775614594,677,677,677,677,0
20240826,173800,775614594,677,677,677,677,0
20240826,173700,775614594,677,677,677,677,0
20240826,173600,775614594,677,677,677,677,0
20240826,173500,775614594,677,677,677,677,0
20240826,173400,775614594,677,677,677,677,0
20240826,173300,775614594,677,677,677,677,0
20240826,173200,775614594,677,677,677,677,0
20240826,173100,775614594,677,677,677,677,0
20240826,173000,775614594,677,677,677,677,0
20240826,172900,775614594,677,677,677,677,0
20240826,172800,775614594,677,677,677,677,0
20240826,172700,775614594,677,677,677,677,0
20240826,172600,775614594,677,677,677,677,0
20240826,172500,775614594,677,677,677,677,0
20240826,172400,775614594,677,677,677,677,0
20240826,172300,775614594,677,677,677,677,0
20240826,172200,775614594,677,677,677,677,0
20240826,172100,775614594,677,677,677,677,0
20240826,172000,775614594,677,677,677,677,0
20240826,171900,775614594,677,677,677,677,19587
20240826,171800,775614594,677,677,677,677,0
20240826,171700,775614594,677,677,677,677,0
20240826,171600,775614594,677,677,677,677,0
20240826,171500,775614594,677,677,677,677,0
20240826,171400,775614594,677,677,677,677,0
20240826,171300,775614594,677,677,677,677,0
20240826,171200,775614594,677,677,677,677,0
20240826,171100,775614594,677,677,677,677,0
20240826,171000,775614594,677,677,677,677,0
20240826,170900,775614594,677,677,677,677,0
20240826,170800,775614594,677,677,677,677,0
20240826,170700,775614594,677,677,677,677,0
20240826,170600,775614594,677,677,677,677,0
20240826,170500,775614594,677,677,677,677,0
20240826,170400,775614594,677,677,677,677,0
20240826,170300,775614594,677,677,677,677,0
20240826,170200,775614594,677,677,677,677,0
20240826,170100,775614594,677,677,677,677,0
20240826,170000,775614594,677,677,677,677,0
20240826,165900,775614594,677,677,677,677,0
20240826,165800,775614594,677,677,677,677,0
20240826,165700,775614594,677,677,677,677,0
20240826,165600,775614594,677,677,677,677,0
20240826,165500,775614594,677,677,677,677,0
20240826,165400,775614594,677,677,677,677,0
20240826,165300,775614594,677,677,677,677,0
20240826,165200,775614594,677,677,677,677,0
20240826,165100,775614594,677,677,677,677,0
20240826,165000,775614594,677,677,677,677,0
20240826,164900,775614594,677,677,677,677,19587
20240826,164800,775614594,677,677,677,677,0
20240826,164700,775614594,677,677,677,677,0
20240826,164600,775614594,677,677,677,677,0
20240826,164500,775614594,677,677,677,677,0
20240826,164400,775614594,677,677,677,677,0
20240826,164300,775614594,677,677,677,677,0
20240826,164200,775614594,677,677,677,677,0
20240826,164100,775614594,677,677,677,677,0
20240826,164000,775614594,677,677,677,677,0
20240826,163900,775614594,677,677,677,677,0
20240826,163800,775614594,677,677,677,677,0
20240826,163700,775614594,677,677,677,677,0
20240826,163600,775614594,677,677,677,677,0
20240826,163500,775614594,677,677,677,677,0
20240826,163400,775614594,677,677,677,677,0
20240826,163300,775614594,677,677,677,677,0
20240826,163200,775614594,677,677,677,677,0
20240826,163100,775614594,677,677,677,677,0
20240826,163000,775614594,677,677,677,677,0
20240826,162900,775614594,677,677,677,677,0
20240826,162800,775614594,677,677,677,677,0
20240826,162700,775614594,677,677,677,677,0
20240826,162600,775614594,677,677,677,677,0
20240826,162500,775614594,677,677,677,677,0
20240826,162400,775614594,677,677,677,677,0
20240826,162300,775614594,677,677,677,677,0
20240826,162200,775614594,677,677,677,677,0
20240826,162100,775614594,677,677,677,677,0
20240826,162000,775614594,677,677,677,677,0
20240826,161900,775614594,677,677,677,677,19587
20240826,161800,775614594,677,677,677,677,0
20240826,161700,775614594,677,677,677,677,0
20240826,161600,775614594,677,677,677,677,0
20240826,161500,775614594,677,677,677,677,0
20240826,161400,775614594,677,677,677,677,0
20240826,161300,775614594,677,677,677,677,0
20240826,161200,775614594,677,677,677,677,0
20240826,161100,775614594,677,677,677,677,0
20240826,161000,775614594,677,677,677,677,0
20240826,160900,775614594,677,677,677,677,0
20240826,160800,775614594,677,677,677,677,0
20240826,160700,775614594,677,677,677,677,0
20240826,160600,775614594,677,677,677,677,0
20240826,160500,775614594,677,677,677,677,0
20240826,160400,775614594,677,677,677,677,0
20240826,160300,775614594,677,677,677,677,0
20240826,160200,775614594,677,677,677,677,0
20240826,160100,775614594,677,677,677,677,0
20240826,160000,775614594,677,677,677,677,0
20240826,155900,775614594,677,677,677,677,0
20240826,155800,775614594,677,677,677,677,0
20240826,155700,775614594,677,677,677,677,0
20240826,155600,775614594,677,677,677,677,0
20240826,155500,775614594,677,677,677,677,0
20240826,155400,775614594,677,677,677,677,0
20240826,155300,775614594,677,677,677,677,0
20240826,155200,775614594,677,677,677,677,0
20240826,155100,775614594,677,677,677,677,0
20240826,155000,775614594,677,677,677,677,0
20240826,154900,775614594,677,677,677,677,19587
20240826,154800,775614594,677,677,677,677,0
20240826,154700,775614594,677,677,677,677,0
20240826,154600,775614594,677,677,677,677,0
20240826,154500,775614594,677,677,677,677,0
20240826,154400,775614594,677,677,677,677,0
20240826,154300,775614594,677,677,677,677,0
20240826,154200,775614594,677,677,677,677,0
20240826,154100,775614594,677,677,677,677,0
20240826,154000,775614594,677,677,677,677,0
20240826,153900,775614594,677,677,677,677,0
20240826,153800,775614594,677,677,677,677,0
20240826,153700,775614594,677,677,677,677,0
20240826,153600,775614594,677,677,677,677,0
20240826,153500,775614594,677,677,677,677,0
20240826,153400,775614594,677,677,677,677,0
20240826,153300,775614594,677,677,677,677,0
20240826,153200,775614594,677,677,677,677,0
20240826,153100,775614594,677,677,677,677,0
20240826,153000,775614594,677,677,677,677,19587
20240826,152900,762354195,680,680,680,680,0
20240826,152800,762354195,680,680,680,680,0
20240826,152700,762354195,680,680,680,680,0
20240826,152600,762354195,680,680,680,680,0
20240826,152500,762354195,680,680,680,680,0
20240826,152400,762354195,680,680,680,680,0
20240826,152300,762354195,680,680,680,680,0
20240826,152200,762354195,680,680,680,680,0
20240826,152100,762354195,680,680,680,680,0
20240826,152000,762354195,680,680,680,680,0
20240826,151900,762354195,680,680,681,680,13315
20240826,151800,753289223,681,680,681,679,3141
20240826,151700,751153531,680,680,681,680,1719
20240826,151600,749984523,681,679,681,679,5829
20240826,151500,746022030,679,679,679,679,1812
20240826,151400,744791682,678,678,678,678,250
20240826,151300,744622182,678,678,679,678,1862
20240826,151200,743358745,679,677,679,677,1586
20240826,151100,742283691,677,677,679,677,5471
20240826,151000,738571422,677,677,677,676,3148
20240826,150900,736440497,678,678,679,676,23953
20240826,150800,720223990,678,678,678,678,871
20240826,150700,719633452,680,678,680,677,7829
20240826,150600,714324042,679,680,680,678,10303
20240826,150500,707330102,681,681,681,678,4041
20240826,150400,704587629,681,682,682,678,587
20240826,150300,704187308,682,681,682,677,19089
20240826,150200,691227890,681,682,682,681,551
20240826,150100,690852348,681,681,681,681,12
20240826,150000,690844176,682,682,682,682,1502
20240826,145900,689819812,680,681,681,680,1206
20240826,145800,688999565,682,683,683,681,2947
20240826,145700,686990665,683,682,683,682,170
20240826,145600,686874674,682,682,682,682,771
20240826,145500,686348852,682,681,683,681,217
20240826,145400,686200966,681,683,683,681,277
20240826,145300,686011986,683,683,683,683,304
20240826,145200,685804354,682,682,682,682,58
20240826,145100,685764798,681,681,682,680,21798
20240826,145000,670940924,682,682,682,682,640
20240826,144900,670504444,683,683,684,680,32091
20240826,144800,648649067,683,684,685,683,1841
20240826,144700,647390766,685,685,685,685,0
20240826,144600,647390766,685,684,685,684,1275
20240826,144500,646518665,683,684,684,683,630
20240826,144400,646087775,684,684,684,683,1298
20240826,144300,645200094,684,685,685,684,3005
20240826,144200,643144673,685,684,685,684,26
20240826,144100,643126888,685,685,685,685,3
20240826,144000,643124833,682,682,682,681,9774
20240826,143900,636462012,683,683,683,683,316
20240826,143800,636246184,686,686,686,686,2
20240826,143700,636244812,686,686,686,686,391
20240826,143600,635976586,682,684,687,682,6053
20240826,143500,631846218,687,684,687,682,2898
20240826,143400,629867555,684,684,684,684,63
20240826,143300,629824463,684,684,684,684,1000
20240826,143200,629140463,689,689,689,689,0
20240826,143100,629140463,689,689,689,689,0
20240826,143000,629140463,689,688,689,688,3001
20240826,142900,627075774,688,688,688,688,1
20240826,142800,627075086,683,683,683,683,0
20240826,142700,627075086,683,684,684,683,817
20240826,142600,626516930,684,685,685,684,4175
20240826,142500,623659673,686,687,687,686,1583
20240826,142400,622573135,686,686,686,686,0
20240826,142300,622573135,686,686,686,686,0
20240826,142200,622573135,686,686,686,686,742
20240826,142100,622064123,688,688,688,688,0
20240826,142000,622064123,688,688,688,688,30
20240826,141900,622043483,688,688,688,688,8
20240826,141800,622037979,686,688,688,686,801
20240826,141700,621488098,688,687,688,687,1057
20240826,141600,620761882,688,689,689,688,230
20240826,141500,620603426,689,689,689,689,1231
20240826,141400,619755267,689,688,689,688,914
20240826,141300,619125523,687,687,687,687,0
20240826,141200,619125523,687,689,689,687,1288
20240826,141100,618239603,689,689,689,689,1
20240826,141000,618238914,689,689,689,689,220
20240826,140900,618087334,689,689,689,689,700
20240826,140800,617605034,690,689,690,689,414
20240826,140700,617319757,688,688,688,688,1642
20240826,140600,616190061,689,689,689,689,1856
20240826,140500,614911277,690,690,690,690,0
20240826,140400,614911277,690,690,690,690,0
20240826,140300,614911277,690,690,690,690,3000
20240826,140200,612841277,688,690,690,688,1605
20240826,140100,611734003,690,690,690,690,455
20240826,140000,611420053,690,689,690,688,5507
20240826,135900,607629990,689,689,689,689,0
20240826,135800,607629990,689,689,689,689,98
20240826,135700,607562468,688,690,690,688,881
20240826,135600,606956114,689,688,689,688,1328
20240826,135500,606041123,687,688,688,687,3858
20240826,135400,603389468,689,690,690,689,1733
20240826,135300,602195371,690,690,690,690,1020
20240826,135200,601491571,690,690,690,690,20
20240826,135100,601477771,690,690,690,690,0
20240826,135000,601477771,690,690,690,690,0
20240826,134900,601477771,690,690,690,690,0
20240826,134800,601477771,690,690,690,690,100
20240826,134700,601408771,690,690,690,689,12
20240826,134600,601400501,690,690,690,690,122
20240826,134500,601316321,690,690,690,690,822
20240826,134400,600749141,691,691,691,691,0
20240826,134300,600749141,691,691,691,691,0
20240826,134200,600749141,691,691,691,691,2
20240826,134100,600747759,691,691,691,691,301
20240826,134000,600539768,692,692,692,692,0
20240826,133900,600539768,692,692,692,691,16
20240826,133800,600528705,692,692,693,692,61
20240826,133700,600486463,690,692,692,690,6424
20240826,133600,596053813,688,688,688,688,0
20240826,133500,596053813,688,689,689,688,1578
20240826,133400,594967549,690,691,691,690,1701
20240826,133300,593793721,692,692,693,691,205
20240826,133200,593651961,693,693,693,693,1
20240826,133100,593651268,689,691,691,689,3536
20240826,133000,591211101,691,692,692,691,500
20240826,132900,590865202,691,691,691,691,0
20240826,132800,590865202,691,693,693,691,1756
20240826,132700,589650798,694,696,696,694,461
20240826,132600,589330520,696,694,696,694,2422
20240826,132500,587647790,694,694,694,693,315
20240826,132400,587429182,694,693,694,693,11
20240826,132300,587421558,693,692,693,692,8
20240826,132200,587416016,692,693,693,692,2
20240826,132100,587414631,693,692,693,692,11
20240826,132000,587407009,692,692,692,692,700
20240826,131900,586922609,693,693,693,693,0
20240826,131800,586922609,693,693,693,693,1
20240826,131700,586921916,693,693,693,693,1440
20240826,131600,585923996,693,693,693,693,797
20240826,131500,585371675,694,693,694,693,101
20240826,131400,585301681,693,693,693,693,1
20240826,131300,585300988,693,693,693,693,0
20240826,131200,585300988,693,693,693,693,0
20240826,131100,585300988,693,693,693,693,9
20240826,131000,585294751,693,693,693,693,534
20240826,130900,584924689,693,690,693,690,2
20240826,130800,584923306,690,690,690,690,0
20240826,130700,584923306,690,690,690,690,912
20240826,130600,584294026,690,690,690,690,49
20240826,130500,584260216,690,690,694,689,2611
20240826,130400,582459386,695,695,695,695,0
20240826,130300,582459386,695,695,695,695,0
20240826,130200,582459386,695,695,695,695,0
20240826,130100,582459386,695,690,695,690,3239
20240826,130000,580212842,690,690,690,690,25
20240826,125900,580195592,691,693,693,691,812
20240826,125800,579633484,693,693,693,693,700
20240826,125700,579148384,693,691,693,690,27
20240826,125600,579129749,690,690,690,690,0
20240826,125500,579129749,690,690,690,690,939
20240826,125400,578481839,690,694,694,690,6096
20240826,125300,574262272,694,693,694,693,1294
20240826,125200,573364261,694,694,694,694,0
20240826,125100,573364261,694,694,694,694,1
20240826,125000,573363567,694,693,694,693,456
20240826,124900,573047558,692,692,692,692,110
20240826,124800,572971438,693,693,693,692,441
20240826,124700,572665850,693,693,693,693,1898
20240826,124600,571350536,693,693,693,693,444
20240826,124500,571042844,694,694,694,694,9
20240826,124400,571036598,694,694,694,693,1305
20240826,124300,570130931,694,693,694,693,65
20240826,124200,570085848,693,693,693,693,1649
20240826,124100,568943091,692,692,693,692,39
20240826,124000,568916102,690,690,690,690,50
20240826,123900,568881602,689,689,689,689,8
20240826,123800,568876090,690,690,690,690,3174
20240826,123700,566686030,694,691,694,691,2310
20240826,123600,565085452,692,692,693,692,174
20240826,123500,564965041,694,693,694,693,1675
20240826,123400,563802632,694,692,694,692,4810
20240826,123300,560464606,692,690,692,690,651
20240826,123200,560015214,689,689,690,689,302
20240826,123100,559807036,688,689,689,688,1500
20240826,123000,558774757,691,688,691,688,22614
20240826,122900,543195887,688,688,688,688,4847
20240826,122800,539861151,687,687,688,687,4097
20240826,122700,537042490,687,688,688,687,61
20240826,122600,537000582,688,688,688,688,100
20240826,122500,536931782,687,687,687,687,0
20240826,122400,536931782,687,686,687,686,506
20240826,122300,536584350,686,686,686,686,128
20240826,122200,536496542,686,687,687,686,4684
20240826,122100,533280634,687,688,688,687,283
20240826,122000,533086111,688,688,688,688,4
20240826,121900,533083359,687,687,687,687,0
20240826,121800,533083359,687,687,687,687,0
20240826,121700,533083359,687,688,688,687,261
20240826,121600,532903952,688,687,688,687,93
20240826,121500,532840060,687,688,688,687,416
20240826,121400,532554265,688,689,689,688,1802
20240826,121300,531314487,688,689,689,688,4221
20240826,121200,528410379,689,689,689,689,430
20240826,121100,528114109,691,690,691,690,118
20240826,121000,528032589,691,691,691,691,0
20240826,120900,528032589,691,691,691,691,100
20240826,120800,527963489,691,691,691,691,100
20240826,120700,527894389,691,690,691,690,2981
20240826,120600,525837497,691,688,691,688,277
20240826,120500,525646467,689,687,689,686,1447
20240826,120400,524653711,688,688,688,688,1
20240826,120300,524653023,688,690,690,688,104
20240826,120200,524581469,689,687,689,686,110
20240826,120100,524505699,688,690,690,688,203
20240826,120000,524365835,691,691,691,691,2
20240826,115900,524364453,687,687,687,687,404
20240826,115800,524086905,691,691,691,691,5
20240826,115700,524083450,691,690,691,686,2780
20240826,115600,522171581,693,694,694,693,19
20240826,115500,522158413,694,693,694,692,375
20240826,115400,521898176,693,692,693,690,1304
20240826,115300,520996291,692,692,692,692,98
20240826,115200,520928475,691,690,691,690,504
20240826,115100,520580710,690,690,690,689,1544
20240826,115000,519515885,689,690,690,689,83
20240826,114900,519458665,690,690,690,690,18
20240826,114800,519446245,690,687,690,687,1369
20240826,114700,518505085,687,687,687,685,817
20240826,114600,517944609,686,686,687,685,2802
20240826,114500,516024416,686,686,687,685,768
20240826,114400,515498204,686,687,687,685,1784
20240826,114300,514274576,688,688,688,685,3011
20240826,114200,512210578,690,690,690,688,102
20240826,114100,512140200,690,693,693,690,7
20240826,114000,512135361,683,691,694,683,34899
20240826,113900,488199395,694,699,699,691,12022
20240826,113800,479841912,699,700,700,699,7
20240826,113700,479837015,698,700,700,698,6440
20240826,113600,475340002,700,700,700,699,35
20240826,113500,475315528,700,700,700,699,42
20240826,113400,475286153,700,699,700,699,1264
20240826,113300,474402575,699,698,699,698,1015
20240826,113200,473694005,699,699,699,699,101
20240826,113100,473623406,699,699,699,699,0
20240826,113000,473623406,699,699,699,699,379
20240826,112900,473358485,699,699,699,699,2604
20240826,112800,471538289,700,700,700,700,200
20240826,112700,471398289,701,701,701,701,0
20240826,112600,471398289,701,699,701,699,539
20240826,112500,471021522,699,700,700,699,982
20240826,112400,470335090,700,702,702,700,794
20240826,112300,469779280,700,701,701,700,1442
20240826,112200,468769728,701,702,702,701,51
20240826,112100,468733976,701,701,701,701,25
20240826,112000,468716451,702,702,702,702,5
20240826,111900,468712941,702,700,702,700,254
20240826,111800,468535132,700,702,702,700,213
20240826,111700,468386028,700,702,702,700,208
20240826,111600,468240416,702,700,702,700,28
20240826,111500,468220813,700,700,700,700,427
20240826,111400,467921913,699,700,700,699,29
20240826,111300,467901639,700,700,700,700,0
20240826,111200,467901639,700,703,705,700,3261
20240826,111100,465618222,705,705,705,705,1
20240826,111000,465617517,706,705,706,704,132
20240826,110900,465524552,705,707,707,705,218
20240826,110800,465370462,707,706,707,706,2948
20240826,110700,463287683,706,702,707,702,7100
20240826,110600,458275950,701,701,701,701,3
20240826,110500,458273847,703,701,703,701,2245
20240826,110400,456699681,701,701,701,701,1000
20240826,110300,455998681,702,702,702,702,400
20240826,110200,455717881,702,701,702,701,1031
20240826,110100,454994148,703,703,703,703,18
20240826,110000,454981494,698,703,703,698,133
20240826,105900,454888577,698,702,702,698,826
20240826,105800,454311266,702,702,702,702,2
20240826,105700,454309862,702,701,702,698,365
20240826,105600,454054887,701,697,702,697,403
20240826,105500,453773943,695,705,707,695,7217
20240826,105400,448715602,708,709,709,708,7112
20240826,105300,443680300,709,710,710,707,2697
20240826,105200,441773485,710,710,710,707,2215
20240826,105100,440206225,711,712,712,711,586
20240826,105000,439789279,712,708,712,708,10088
20240826,104900,432628183,708,707,708,707,4881
20240826,104800,429175482,707,705,707,704,690
20240826,104700,428688801,704,703,704,703,1228
20240826,104600,427824517,703,701,703,701,6413
20240826,104500,423323855,701,701,701,698,3014
20240826,104400,421211083,701,701,701,701,0
20240826,104300,421211083,701,699,701,699,8402
20240826,104200,415330044,699,697,699,697,2002
20240826,104100,413934648,696,695,696,693,1153
20240826,104000,413132366,696,695,696,695,185
20240826,103900,413003642,695,694,695,691,7011
20240826,103800,408156191,695,695,695,695,25
20240826,103700,408138816,695,695,695,695,307
20240826,103600,407925451,694,693,694,693,565
20240826,103500,407533881,695,695,695,695,21
20240826,103400,407519286,692,692,692,692,1
20240826,103300,407518594,695,693,695,693,5001
20240826,103200,404044333,692,692,692,691,3637
20240826,103100,401530566,692,693,693,691,5886
20240826,103000,397460349,693,694,694,693,2124
20240826,102900,395988392,692,692,692,692,0
20240826,102800,395988392,692,691,692,691,1404
20240826,102700,395016828,691,696,696,691,9909
20240826,102600,388147850,696,697,697,696,5107
20240826,102500,384588295,699,700,700,699,1004
20240826,102400,383885498,697,697,697,697,31
20240826,102300,383863891,702,702,702,702,0
20240826,102200,383863891,702,702,702,702,0
20240826,102100,383863891,702,697,703,697,6262
20240826,102000,379499057,697,700,700,697,8605
20240826,101900,373490473,700,702,702,700,3015
20240826,101800,371379559,701,701,701,700,394
20240826,101700,371103631,702,702,702,702,110
20240826,101600,371026411,703,703,703,703,26
20240826,101500,371008133,704,705,705,704,5522
20240826,101400,367120528,705,708,708,705,6154
20240826,101300,362767114,708,708,708,708,5053
20240826,101200,359189590,708,701,708,701,4654
20240826,101100,355914384,702,702,702,702,31
20240826,101000,355892622,699,703,704,699,180
20240826,100900,355766735,699,702,702,699,4804
20240826,100800,352401800,704,704,704,704,1439
20240826,100700,351388744,704,703,704,703,45
20240826,100600,351357090,702,701,702,701,3001
20240826,100500,349253388,702,701,702,700,12557
20240826,100400,340462736,700,705,705,699,1763
20240826,100300,339224539,705,709,710,703,621
20240826,100200,338787293,710,708,710,708,5319
20240826,100100,335013721,710,702,710,702,8058
20240826,100000,329319174,703,696,703,696,21568
20240826,095900,314240807,695,695,695,694,7094
20240826,095800,309312478,694,694,694,694,100
20240826,095700,309243078,695,695,695,695,10
20240826,095600,309236128,696,694,696,690,8308
20240826,095500,303489609,694,696,696,694,4
20240826,095400,303486831,695,695,695,695,100
20240826,095300,303417331,693,697,698,693,11525
20240826,095200,295408538,699,697,699,697,3660
20240826,095100,292855192,697,696,697,695,295
20240826,095000,292649865,696,696,696,696,545
20240826,094900,292270545,696,695,696,695,229
20240826,094800,292111389,695,695,695,694,1099
20240826,094700,291347680,695,694,695,694,153
20240826,094600,291241487,694,695,695,693,8602
20240826,094500,285279938,696,696,696,696,523
20240826,094400,284915930,697,695,697,695,4964
20240826,094300,281461035,696,693,697,693,11155
20240826,094200,273728288,693,693,698,690,8205
20240826,094100,268028823,689,692,693,689,5697
20240826,094000,264088734,692,692,692,686,2312
20240826,093900,262497491,687,688,690,686,14
20240826,093800,262487879,689,690,690,686,8096
20240826,093700,256914652,690,690,690,690,1379
20240826,093600,255963142,690,692,692,690,571
20240826,093500,255568970,692,692,692,692,4549
20240826,093400,252421062,690,691,691,690,433
20240826,093300,252122262,692,694,694,692,2219
20240826,093200,250584499,694,692,694,692,7291
20240826,093100,245537584,692,687,694,687,2009
20240826,093000,244154649,687,685,687,685,1941
20240826,092900,242824458,685,685,685,685,100
20240826,092800,242755958,685,684,687,680,32380
20240826,092700,220608354,685,685,685,683,1890
20240826,092600,219315727,685,684,685,684,182
20240826,092500,219191122,685,685,685,682,9783
20240826,092400,212507770,685,685,686,682,36063
20240826,092300,187822659,686,689,689,681,11823
20240826,092200,179738692,689,693,693,682,15826
20240826,092100,168869404,693,694,698,691,6639
20240826,092000,164265608,690,694,694,690,18594
20240826,091900,151390257,694,696,696,694,2902
20240826,091800,149375444,696,695,696,694,12534
20240826,091700,140673363,696,698,698,696,1396
20240826,091600,139701741,698,697,698,694,4253
20240826,091500,136747192,699,699,699,698,3221
20240826,091400,134495886,700,700,700,700,1
20240826,091300,134495186,701,701,702,699,3387
20240826,091200,132124920,699,699,702,699,2098
20240826,091100,130654126,698,698,699,695,12218
20240826,091000,122158018,702,704,704,696,9313
20240826,090900,115651065,698,698,704,694,24787
20240826,090800,98346295,697,701,702,697,25457
20240826,090700,80530830,701,701,704,701,4669
20240826,090600,77252709,701,703,703,701,6505
20240826,090500,72689032,702,702,703,701,14710
20240826,090400,62365891,703,710,710,703,14070
20240826,090300,52443142,709,714,714,709,1902
20240826,090200,51093250,715,708,715,708,6086
20240826,090100,46773381,708,708,715,707,27577
20240826,090000,27193024,708,714,714,707,38256