KissMeData/084680/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,195300,454132114,1715,1715,1715,1715,6045
20240826,195200,454132114,1715,1715,1715,1715,0
20240826,195100,454132114,1715,1715,1715,1715,0
20240826,195000,454132114,1715,1715,1715,1715,0
20240826,194900,454132114,1715,1715,1715,1715,0
20240826,194800,454132114,1715,1715,1715,1715,0
20240826,194700,454132114,1715,1715,1715,1715,0
20240826,194600,454132114,1715,1715,1715,1715,0
20240826,194500,454132114,1715,1715,1715,1715,0
20240826,194400,454132114,1715,1715,1715,1715,0
20240826,194300,454132114,1715,1715,1715,1715,0
20240826,194200,454132114,1715,1715,1715,1715,0
20240826,194100,454132114,1715,1715,1715,1715,0
20240826,194000,454132114,1715,1715,1715,1715,0
20240826,193900,454132114,1715,1715,1715,1715,0
20240826,193800,454132114,1715,1715,1715,1715,0
20240826,193700,454132114,1715,1715,1715,1715,0
20240826,193600,454132114,1715,1715,1715,1715,0
20240826,193500,454132114,1715,1715,1715,1715,0
20240826,193400,454132114,1715,1715,1715,1715,0
20240826,193300,454132114,1715,1715,1715,1715,0
20240826,193200,454132114,1715,1715,1715,1715,0
20240826,193100,454132114,1715,1715,1715,1715,0
20240826,193000,454132114,1715,1715,1715,1715,0
20240826,192900,454132114,1715,1715,1715,1715,0
20240826,192800,454132114,1715,1715,1715,1715,0
20240826,192700,454132114,1715,1715,1715,1715,0
20240826,192600,454132114,1715,1715,1715,1715,0
20240826,192500,454132114,1715,1715,1715,1715,0
20240826,192400,454132114,1715,1715,1715,1715,0
20240826,192300,454132114,1715,1715,1715,1715,6045
20240826,192200,454132114,1715,1715,1715,1715,0
20240826,192100,454132114,1715,1715,1715,1715,0
20240826,192000,454132114,1715,1715,1715,1715,0
20240826,191900,454132114,1715,1715,1715,1715,0
20240826,191800,454132114,1715,1715,1715,1715,0
20240826,191700,454132114,1715,1715,1715,1715,0
20240826,191600,454132114,1715,1715,1715,1715,0
20240826,191500,454132114,1715,1715,1715,1715,0
20240826,191400,454132114,1715,1715,1715,1715,0
20240826,191300,454132114,1715,1715,1715,1715,0
20240826,191200,454132114,1715,1715,1715,1715,0
20240826,191100,454132114,1715,1715,1715,1715,0
20240826,191000,454132114,1715,1715,1715,1715,0
20240826,190900,454132114,1715,1715,1715,1715,0
20240826,190800,454132114,1715,1715,1715,1715,0
20240826,190700,454132114,1715,1715,1715,1715,0
20240826,190600,454132114,1715,1715,1715,1715,0
20240826,190500,454132114,1715,1715,1715,1715,0
20240826,190400,454132114,1715,1715,1715,1715,0
20240826,190300,454132114,1715,1715,1715,1715,0
20240826,190200,454132114,1715,1715,1715,1715,0
20240826,190100,454132114,1715,1715,1715,1715,0
20240826,190000,454132114,1715,1715,1715,1715,0
20240826,185900,454132114,1715,1715,1715,1715,0
20240826,185800,454132114,1715,1715,1715,1715,0
20240826,185700,454132114,1715,1715,1715,1715,0
20240826,185600,454132114,1715,1715,1715,1715,0
20240826,185500,454132114,1715,1715,1715,1715,0
20240826,185400,454132114,1715,1715,1715,1715,0
20240826,185300,454132114,1715,1715,1715,1715,6045
20240826,185200,454132114,1715,1715,1715,1715,0
20240826,185100,454132114,1715,1715,1715,1715,0
20240826,185000,454132114,1715,1715,1715,1715,0
20240826,184900,454132114,1715,1715,1715,1715,0
20240826,184800,454132114,1715,1715,1715,1715,0
20240826,184700,454132114,1715,1715,1715,1715,0
20240826,184600,454132114,1715,1715,1715,1715,0
20240826,184500,454132114,1715,1715,1715,1715,0
20240826,184400,454132114,1715,1715,1715,1715,0
20240826,184300,454132114,1715,1715,1715,1715,0
20240826,184200,454132114,1715,1715,1715,1715,0
20240826,184100,454132114,1715,1715,1715,1715,0
20240826,184000,454132114,1715,1715,1715,1715,0
20240826,183900,454132114,1715,1715,1715,1715,0
20240826,183800,454132114,1715,1715,1715,1715,0
20240826,183700,454132114,1715,1715,1715,1715,0
20240826,183600,454132114,1715,1715,1715,1715,0
20240826,183500,454132114,1715,1715,1715,1715,0
20240826,183400,454132114,1715,1715,1715,1715,0
20240826,183300,454132114,1715,1715,1715,1715,0
20240826,183200,454132114,1715,1715,1715,1715,0
20240826,183100,454132114,1715,1715,1715,1715,0
20240826,183000,454132114,1715,1715,1715,1715,0
20240826,182900,454132114,1715,1715,1715,1715,0
20240826,182800,454132114,1715,1715,1715,1715,0
20240826,182700,454132114,1715,1715,1715,1715,0
20240826,182600,454132114,1715,1715,1715,1715,0
20240826,182500,454132114,1715,1715,1715,1715,0
20240826,182400,454132114,1715,1715,1715,1715,0
20240826,182300,454132114,1715,1715,1715,1715,6045
20240826,182200,454132114,1715,1715,1715,1715,0
20240826,182100,454132114,1715,1715,1715,1715,0
20240826,182000,454132114,1715,1715,1715,1715,0
20240826,181900,454132114,1715,1715,1715,1715,0
20240826,181800,454132114,1715,1715,1715,1715,0
20240826,181700,454132114,1715,1715,1715,1715,0
20240826,181600,454132114,1715,1715,1715,1715,0
20240826,181500,454132114,1715,1715,1715,1715,0
20240826,181400,454132114,1715,1715,1715,1715,0
20240826,181300,454132114,1715,1715,1715,1715,0
20240826,181200,454132114,1715,1715,1715,1715,0
20240826,181100,454132114,1715,1715,1715,1715,0
20240826,181000,454132114,1715,1715,1715,1715,0
20240826,180900,454132114,1715,1715,1715,1715,0
20240826,180800,454132114,1715,1715,1715,1715,0
20240826,180700,454132114,1715,1715,1715,1715,0
20240826,180600,454132114,1715,1715,1715,1715,0
20240826,180500,454132114,1715,1715,1715,1715,0
20240826,180400,454132114,1715,1715,1715,1715,0
20240826,180300,454132114,1715,1715,1715,1715,0
20240826,180200,454132114,1715,1715,1715,1715,0
20240826,180100,454132114,1715,1715,1715,1715,0
20240826,180000,454132114,1715,1715,1715,1715,0
20240826,175900,454132114,1715,1715,1715,1715,0
20240826,175800,454132114,1715,1715,1715,1715,0
20240826,175700,454132114,1715,1715,1715,1715,0
20240826,175600,454132114,1715,1715,1715,1715,0
20240826,175500,454132114,1715,1715,1715,1715,0
20240826,175400,454132114,1715,1715,1715,1715,0
20240826,175300,454132114,1715,1715,1715,1715,6045
20240826,175200,454132114,1715,1715,1715,1715,0
20240826,175100,454132114,1715,1715,1715,1715,0
20240826,175000,454132114,1715,1715,1715,1715,0
20240826,174900,454132114,1715,1715,1715,1715,0
20240826,174800,454132114,1715,1715,1715,1715,0
20240826,174700,454132114,1715,1715,1715,1715,0
20240826,174600,454132114,1715,1715,1715,1715,0
20240826,174500,454132114,1715,1715,1715,1715,0
20240826,174400,454132114,1715,1715,1715,1715,0
20240826,174300,454132114,1715,1715,1715,1715,0
20240826,174200,454132114,1715,1715,1715,1715,0
20240826,174100,454132114,1715,1715,1715,1715,0
20240826,174000,454132114,1715,1715,1715,1715,0
20240826,173900,454132114,1715,1715,1715,1715,0
20240826,173800,454132114,1715,1715,1715,1715,0
20240826,173700,454132114,1715,1715,1715,1715,0
20240826,173600,454132114,1715,1715,1715,1715,0
20240826,173500,454132114,1715,1715,1715,1715,0
20240826,173400,454132114,1715,1715,1715,1715,0
20240826,173300,454132114,1715,1715,1715,1715,0
20240826,173200,454132114,1715,1715,1715,1715,0
20240826,173100,454132114,1715,1715,1715,1715,0
20240826,173000,454132114,1715,1715,1715,1715,0
20240826,172900,454132114,1715,1715,1715,1715,0
20240826,172800,454132114,1715,1715,1715,1715,0
20240826,172700,454132114,1715,1715,1715,1715,0
20240826,172600,454132114,1715,1715,1715,1715,0
20240826,172500,454132114,1715,1715,1715,1715,0
20240826,172400,454132114,1715,1715,1715,1715,0
20240826,172300,454132114,1715,1715,1715,1715,6045
20240826,172200,454132114,1715,1715,1715,1715,0
20240826,172100,454132114,1715,1715,1715,1715,0
20240826,172000,454132114,1715,1715,1715,1715,0
20240826,171900,454132114,1715,1715,1715,1715,0
20240826,171800,454132114,1715,1715,1715,1715,0
20240826,171700,454132114,1715,1715,1715,1715,0
20240826,171600,454132114,1715,1715,1715,1715,0
20240826,171500,454132114,1715,1715,1715,1715,0
20240826,171400,454132114,1715,1715,1715,1715,0
20240826,171300,454132114,1715,1715,1715,1715,0
20240826,171200,454132114,1715,1715,1715,1715,0
20240826,171100,454132114,1715,1715,1715,1715,0
20240826,171000,454132114,1715,1715,1715,1715,0
20240826,170900,454132114,1715,1715,1715,1715,0
20240826,170800,454132114,1715,1715,1715,1715,0
20240826,170700,454132114,1715,1715,1715,1715,0
20240826,170600,454132114,1715,1715,1715,1715,0
20240826,170500,454132114,1715,1715,1715,1715,0
20240826,170400,454132114,1715,1715,1715,1715,0
20240826,170300,454132114,1715,1715,1715,1715,0
20240826,170200,454132114,1715,1715,1715,1715,0
20240826,170100,454132114,1715,1715,1715,1715,0
20240826,170000,454132114,1715,1715,1715,1715,0
20240826,165900,454132114,1715,1715,1715,1715,0
20240826,165800,454132114,1715,1715,1715,1715,0
20240826,165700,454132114,1715,1715,1715,1715,0
20240826,165600,454132114,1715,1715,1715,1715,0
20240826,165500,454132114,1715,1715,1715,1715,0
20240826,165400,454132114,1715,1715,1715,1715,0
20240826,165300,454132114,1715,1715,1715,1715,6045
20240826,165200,454132114,1715,1715,1715,1715,0
20240826,165100,454132114,1715,1715,1715,1715,0
20240826,165000,454132114,1715,1715,1715,1715,0
20240826,164900,454132114,1715,1715,1715,1715,0
20240826,164800,454132114,1715,1715,1715,1715,0
20240826,164700,454132114,1715,1715,1715,1715,0
20240826,164600,454132114,1715,1715,1715,1715,0
20240826,164500,454132114,1715,1715,1715,1715,0
20240826,164400,454132114,1715,1715,1715,1715,0
20240826,164300,454132114,1715,1715,1715,1715,0
20240826,164200,454132114,1715,1715,1715,1715,0
20240826,164100,454132114,1715,1715,1715,1715,0
20240826,164000,454132114,1715,1715,1715,1715,0
20240826,163900,454132114,1715,1715,1715,1715,0
20240826,163800,454132114,1715,1715,1715,1715,0
20240826,163700,454132114,1715,1715,1715,1715,0
20240826,163600,454132114,1715,1715,1715,1715,0
20240826,163500,454132114,1715,1715,1715,1715,0
20240826,163400,454132114,1715,1715,1715,1715,0
20240826,163300,454132114,1715,1715,1715,1715,0
20240826,163200,454132114,1715,1715,1715,1715,0
20240826,163100,454132114,1715,1715,1715,1715,0
20240826,163000,454132114,1715,1715,1715,1715,0
20240826,162900,454132114,1715,1715,1715,1715,0
20240826,162800,454132114,1715,1715,1715,1715,0
20240826,162700,454132114,1715,1715,1715,1715,0
20240826,162600,454132114,1715,1715,1715,1715,0
20240826,162500,454132114,1715,1715,1715,1715,0
20240826,162400,454132114,1715,1715,1715,1715,0
20240826,162300,454132114,1715,1715,1715,1715,6045
20240826,162200,454132114,1715,1715,1715,1715,0
20240826,162100,454132114,1715,1715,1715,1715,0
20240826,162000,454132114,1715,1715,1715,1715,0
20240826,161900,454132114,1715,1715,1715,1715,0
20240826,161800,454132114,1715,1715,1715,1715,0
20240826,161700,454132114,1715,1715,1715,1715,0
20240826,161600,454132114,1715,1715,1715,1715,0
20240826,161500,454132114,1715,1715,1715,1715,0
20240826,161400,454132114,1715,1715,1715,1715,0
20240826,161300,454132114,1715,1715,1715,1715,0
20240826,161200,454132114,1715,1715,1715,1715,0
20240826,161100,454132114,1715,1715,1715,1715,0
20240826,161000,454132114,1715,1715,1715,1715,0
20240826,160900,454132114,1715,1715,1715,1715,0
20240826,160800,454132114,1715,1715,1715,1715,0
20240826,160700,454132114,1715,1715,1715,1715,0
20240826,160600,454132114,1715,1715,1715,1715,0
20240826,160500,454132114,1715,1715,1715,1715,0
20240826,160400,454132114,1715,1715,1715,1715,0
20240826,160300,454132114,1715,1715,1715,1715,0
20240826,160200,454132114,1715,1715,1715,1715,0
20240826,160100,454132114,1715,1715,1715,1715,0
20240826,160000,454132114,1715,1715,1715,1715,0
20240826,155900,454132114,1715,1715,1715,1715,0
20240826,155800,454132114,1715,1715,1715,1715,0
20240826,155700,454132114,1715,1715,1715,1715,0
20240826,155600,454132114,1715,1715,1715,1715,0
20240826,155500,454132114,1715,1715,1715,1715,0
20240826,155400,454132114,1715,1715,1715,1715,0
20240826,155300,454132114,1715,1715,1715,1715,6045
20240826,155200,454132114,1715,1715,1715,1715,0
20240826,155100,454132114,1715,1715,1715,1715,0
20240826,155000,454132114,1715,1715,1715,1715,0
20240826,154900,454132114,1715,1715,1715,1715,0
20240826,154800,454132114,1715,1715,1715,1715,0
20240826,154700,454132114,1715,1715,1715,1715,0
20240826,154600,454132114,1715,1715,1715,1715,0
20240826,154500,454132114,1715,1715,1715,1715,0
20240826,154400,454132114,1715,1715,1715,1715,0
20240826,154300,454132114,1715,1715,1715,1715,0
20240826,154200,454132114,1715,1715,1715,1715,0
20240826,154100,454132114,1715,1715,1715,1715,0
20240826,154000,454132114,1715,1715,1715,1715,0
20240826,153900,454132114,1715,1715,1715,1715,0
20240826,153800,454132114,1715,1715,1715,1715,0
20240826,153700,454132114,1715,1715,1715,1715,0
20240826,153600,454132114,1715,1715,1715,1715,0
20240826,153500,454132114,1715,1715,1715,1715,0
20240826,153400,454132114,1715,1715,1715,1715,0
20240826,153300,454132114,1715,1715,1715,1715,0
20240826,153200,454132114,1715,1715,1715,1715,0
20240826,153100,454132114,1715,1715,1715,1715,0
20240826,153000,454132114,1715,1715,1715,1715,6045
20240826,152900,443764939,1717,1717,1717,1717,0
20240826,152800,443764939,1717,1717,1717,1717,0
20240826,152700,443764939,1717,1717,1717,1717,0
20240826,152600,443764939,1717,1717,1717,1717,0
20240826,152500,443764939,1717,1717,1717,1717,0
20240826,152400,443764939,1717,1717,1717,1717,0
20240826,152300,443764939,1717,1717,1717,1717,0
20240826,152200,443764939,1717,1717,1717,1717,0
20240826,152100,443764939,1717,1717,1717,1717,0
20240826,152000,443764939,1717,1717,1717,1717,0
20240826,151900,443764939,1717,1719,1726,1717,602
20240826,151800,442729145,1718,1725,1725,1718,317
20240826,151700,442182936,1727,1727,1727,1727,0
20240826,151600,442182936,1727,1726,1727,1725,1422
20240826,151500,439728622,1725,1725,1725,1725,0
20240826,151400,439728622,1725,1722,1725,1722,460
20240826,151300,438935975,1721,1721,1721,1721,1
20240826,151200,438934254,1720,1720,1720,1720,0
20240826,151100,438934254,1720,1720,1725,1719,453
20240826,151000,438154287,1719,1719,1719,1719,3
20240826,150900,438149130,1726,1726,1726,1726,0
20240826,150800,438149130,1726,1726,1726,1726,0
20240826,150700,438149130,1726,1726,1726,1726,0
20240826,150600,438149130,1726,1726,1726,1726,0
20240826,150500,438149130,1726,1726,1726,1726,0
20240826,150400,438149130,1726,1720,1726,1720,48
20240826,150300,438066288,1726,1720,1726,1720,5
20240826,150200,438057664,1727,1727,1727,1727,0
20240826,150100,438057664,1727,1727,1727,1727,0
20240826,150000,438057664,1727,1720,1727,1720,582
20240826,145900,437052564,1720,1718,1727,1718,20
20240826,145800,437018048,1717,1716,1727,1716,753
20240826,145700,435725425,1716,1716,1716,1716,248
20240826,145600,435299857,1716,1717,1717,1716,14
20240826,145500,435275829,1716,1716,1716,1716,121
20240826,145400,435068193,1716,1716,1716,1716,0
20240826,145300,435068193,1716,1719,1719,1715,3577
20240826,145200,428930016,1720,1720,1720,1720,6
20240826,145100,428919696,1721,1721,1721,1721,0
20240826,145000,428919696,1721,1719,1721,1718,2200
20240826,144900,425139508,1718,1718,1718,1718,0
20240826,144800,425139508,1718,1718,1718,1718,397
20240826,144700,424457462,1718,1718,1718,1718,1
20240826,144600,424455744,1718,1718,1718,1718,655
20240826,144500,423330454,1715,1715,1715,1715,0
20240826,144400,423330454,1715,1714,1715,1714,1289
20240826,144300,421119820,1719,1720,1720,1714,8617
20240826,144200,406328016,1729,1714,1729,1714,805
20240826,144100,404937342,1714,1714,1715,1714,1597
20240826,144000,402198491,1713,1713,1715,1713,1228
20240826,143900,400094824,1713,1715,1715,1713,1871
20240826,143800,396889757,1719,1716,1719,1716,2915
20240826,143700,391884140,1715,1712,1729,1712,26874
20240826,143600,345603731,1712,1712,1712,1712,0
20240826,143500,345603731,1712,1712,1712,1712,6
20240826,143400,345593459,1713,1713,1713,1713,0
20240826,143300,345593459,1713,1713,1713,1713,0
20240826,143200,345593459,1713,1709,1713,1709,17
20240826,143100,345564354,1713,1709,1713,1709,100
20240826,143000,345393058,1714,1709,1714,1709,500
20240826,142900,344536525,1709,1708,1713,1708,987
20240826,142800,342849260,1706,1706,1706,1706,20
20240826,142700,342815140,1706,1709,1710,1706,1715
20240826,142600,339887418,1713,1715,1715,1712,3001
20240826,142500,334748405,1716,1705,1719,1705,4845
20240826,142400,326470281,1704,1707,1707,1704,7458
20240826,142300,313757510,1708,1708,1708,1708,40
20240826,142200,313689190,1708,1708,1708,1708,12
20240826,142100,313668694,1707,1707,1707,1707,0
20240826,142000,313668694,1707,1707,1707,1707,0
20240826,141900,313668694,1707,1707,1707,1707,0
20240826,141800,313668694,1707,1707,1707,1707,93
20240826,141700,313509943,1707,1707,1707,1707,6
20240826,141600,313499701,1707,1707,1707,1707,0
20240826,141500,313499701,1707,1707,1707,1707,1
20240826,141400,313497994,1706,1706,1706,1706,0
20240826,141300,313497994,1706,1706,1706,1706,0
20240826,141200,313497994,1706,1706,1706,1706,0
20240826,141100,313497994,1706,1706,1706,1706,0
20240826,141000,313497994,1706,1706,1706,1706,0
20240826,140900,313497994,1706,1706,1706,1706,0
20240826,140800,313497994,1706,1706,1706,1706,0
20240826,140700,313497994,1706,1706,1706,1706,0
20240826,140600,313497994,1706,1706,1706,1706,100
20240826,140500,313327394,1708,1708,1708,1708,0
20240826,140400,313327394,1708,1708,1708,1708,2
20240826,140300,313323978,1708,1708,1708,1708,50
20240826,140200,313238578,1705,1705,1705,1705,0
20240826,140100,313238578,1705,1705,1705,1705,0
20240826,140000,313238578,1705,1705,1705,1705,0
20240826,135900,313238578,1705,1705,1705,1705,0
20240826,135800,313238578,1705,1705,1705,1705,0
20240826,135700,313238578,1705,1706,1706,1705,170
20240826,135600,312948617,1706,1706,1706,1706,0
20240826,135500,312948617,1706,1706,1706,1706,0
20240826,135400,312948617,1706,1706,1706,1706,1457
20240826,135300,310462975,1705,1705,1705,1705,0
20240826,135200,310462975,1705,1705,1705,1705,0
20240826,135100,310462975,1705,1705,1705,1705,0
20240826,135000,310462975,1705,1705,1705,1705,0
20240826,134900,310462975,1705,1705,1705,1705,0
20240826,134800,310462975,1705,1705,1705,1705,0
20240826,134700,310462975,1705,1706,1706,1705,70
20240826,134600,310343575,1706,1706,1706,1706,100
20240826,134500,310172975,1706,1706,1706,1706,11
20240826,134400,310154209,1705,1705,1705,1705,0
20240826,134300,310154209,1705,1705,1705,1705,1097
20240826,134200,308283824,1706,1706,1706,1706,0
20240826,134100,308283824,1706,1706,1706,1706,0
20240826,134000,308283824,1706,1706,1706,1706,0
20240826,133900,308283824,1706,1706,1706,1706,0
20240826,133800,308283824,1706,1706,1706,1706,0
20240826,133700,308283824,1706,1706,1706,1706,1200
20240826,133600,306236624,1705,1705,1705,1705,0
20240826,133500,306236624,1705,1705,1705,1705,0
20240826,133400,306236624,1705,1705,1705,1705,0
20240826,133300,306236624,1705,1705,1705,1705,7353
20240826,133200,293699759,1706,1707,1707,1706,349
20240826,133100,293104318,1707,1707,1707,1707,200
20240826,133000,292762918,1707,1707,1707,1707,419
20240826,132900,292047685,1709,1709,1709,1709,0
20240826,132800,292047685,1709,1709,1709,1709,0
20240826,132700,292047685,1709,1709,1709,1709,5
20240826,132600,292039140,1709,1709,1709,1709,1
20240826,132500,292037431,1707,1707,1707,1707,603
20240826,132400,291008110,1706,1707,1707,1706,17
20240826,132300,290979094,1707,1707,1707,1707,583
20240826,132200,289983913,1709,1709,1709,1709,130
20240826,132100,289761743,1709,1709,1709,1709,1
20240826,132000,289760034,1709,1709,1709,1709,0
20240826,131900,289760034,1709,1709,1709,1709,10
20240826,131800,289742944,1709,1708,1709,1708,130
20240826,131700,289520903,1708,1708,1708,1708,30
20240826,131600,289469663,1708,1708,1708,1708,0
20240826,131500,289469663,1708,1707,1708,1707,23
20240826,131400,289430381,1708,1708,1708,1708,0
20240826,131300,289430381,1708,1708,1708,1708,4
20240826,131200,289423549,1708,1708,1708,1708,0
20240826,131100,289423549,1708,1708,1708,1708,4
20240826,131000,289416717,1705,1705,1705,1705,0
20240826,130900,289416717,1705,1706,1706,1705,700
20240826,130800,288223092,1708,1708,1708,1708,0
20240826,130700,288223092,1708,1710,1710,1708,2200
20240826,130600,284465458,1709,1709,1709,1709,0
20240826,130500,284465458,1709,1709,1709,1709,3
20240826,130400,284460331,1712,1712,1712,1712,0
20240826,130300,284460331,1712,1708,1712,1708,316
20240826,130200,283920296,1707,1707,1707,1707,84
20240826,130100,283776908,1706,1706,1706,1706,0
20240826,130000,283776908,1706,1706,1706,1706,0
20240826,125900,283776908,1706,1706,1706,1706,557
20240826,125800,282826666,1706,1706,1706,1706,600
20240826,125700,281803066,1706,1706,1706,1706,100
20240826,125600,281632466,1706,1706,1706,1706,520
20240826,125500,280745346,1705,1705,1705,1705,0
20240826,125400,280745346,1705,1705,1705,1705,55
20240826,125300,280651571,1705,1705,1705,1705,0
20240826,125200,280651571,1705,1705,1705,1705,0
20240826,125100,280651571,1705,1705,1705,1705,0
20240826,125000,280651571,1705,1705,1705,1705,0
20240826,124900,280651571,1705,1705,1705,1705,0
20240826,124800,280651571,1705,1705,1705,1705,0
20240826,124700,280651571,1705,1705,1705,1705,0
20240826,124600,280651571,1705,1705,1705,1705,1864
20240826,124500,277473451,1704,1704,1704,1704,1036
20240826,124400,275708107,1702,1702,1702,1702,0
20240826,124300,275708107,1702,1702,1702,1702,0
20240826,124200,275708107,1702,1704,1704,1702,2882
20240826,124100,270800076,1704,1706,1707,1704,5678
20240826,124000,261122657,1706,1706,1706,1706,32
20240826,123900,261068065,1706,1706,1706,1706,0
20240826,123800,261068065,1706,1706,1706,1706,200
20240826,123700,260726865,1706,1706,1706,1706,381
20240826,123600,260076879,1706,1706,1706,1706,0
20240826,123500,260076879,1706,1705,1706,1705,1085
20240826,123400,258226949,1706,1706,1706,1706,48
20240826,123300,258145061,1706,1706,1706,1706,0
20240826,123200,258145061,1706,1706,1706,1706,100
20240826,123100,257974461,1706,1706,1706,1706,1
20240826,123000,257972755,1707,1707,1707,1707,3
20240826,122900,257967634,1706,1707,1707,1706,8
20240826,122800,257953982,1708,1707,1709,1707,9
20240826,122700,257938609,1705,1705,1705,1705,0
20240826,122600,257938609,1705,1705,1705,1705,0
20240826,122500,257938609,1705,1705,1705,1705,0
20240826,122400,257938609,1705,1705,1705,1705,1
20240826,122300,257936904,1705,1705,1705,1705,632
20240826,122200,256859344,1705,1705,1705,1705,0
20240826,122100,256859344,1705,1705,1705,1705,562
20240826,122000,255901134,1706,1706,1706,1706,0
20240826,121900,255901134,1706,1706,1706,1706,0
20240826,121800,255901134,1706,1705,1706,1705,2378
20240826,121700,251846492,1706,1711,1711,1706,16139
20240826,121600,224285583,1712,1712,1712,1712,0
20240826,121500,224285583,1712,1712,1712,1712,0
20240826,121400,224285583,1712,1712,1712,1712,0
20240826,121300,224285583,1712,1712,1712,1712,0
20240826,121200,224285583,1712,1712,1712,1712,0
20240826,121100,224285583,1712,1712,1712,1712,0
20240826,121000,224285583,1712,1712,1712,1712,0
20240826,120900,224285583,1712,1712,1712,1712,0
20240826,120800,224285583,1712,1712,1712,1712,0
20240826,120700,224285583,1712,1712,1712,1712,0
20240826,120600,224285583,1712,1712,1712,1712,0
20240826,120500,224285583,1712,1712,1712,1712,420
20240826,120400,223566543,1712,1712,1712,1712,73
20240826,120300,223441567,1712,1712,1712,1712,0
20240826,120200,223441567,1712,1713,1713,1712,776
20240826,120100,222113046,1713,1714,1714,1713,17
20240826,120000,222083913,1716,1716,1716,1716,11
20240826,115900,222065037,1715,1715,1715,1715,552
20240826,115800,221118357,1716,1716,1716,1716,0
20240826,115700,221118357,1716,1716,1716,1716,0
20240826,115600,221118357,1716,1717,1718,1716,1256
20240826,115500,218961725,1717,1717,1717,1717,0
20240826,115400,218961725,1717,1717,1717,1717,0
20240826,115300,218961725,1717,1716,1718,1716,244
20240826,115200,218542916,1716,1716,1716,1716,0
20240826,115100,218542916,1716,1716,1716,1716,0
20240826,115000,218542916,1716,1716,1716,1716,0
20240826,114900,218542916,1716,1716,1716,1716,0
20240826,114800,218542916,1716,1715,1716,1715,19
20240826,114700,218510315,1715,1715,1715,1715,0
20240826,114600,218510315,1715,1715,1715,1715,0
20240826,114500,218510315,1715,1716,1717,1715,531
20240826,114400,217598881,1716,1716,1716,1716,0
20240826,114300,217598881,1716,1716,1716,1716,15
20240826,114200,217573141,1717,1717,1717,1717,0
20240826,114100,217573141,1717,1717,1717,1717,0
20240826,114000,217573141,1717,1717,1717,1717,0
20240826,113900,217573141,1717,1717,1717,1717,0
20240826,113800,217573141,1717,1717,1717,1717,11
20240826,113700,217554254,1718,1720,1723,1717,3069
20240826,113600,212273124,1720,1713,1720,1713,35
20240826,113500,212212998,1712,1712,1712,1712,1
20240826,113400,212211286,1716,1712,1716,1710,713
20240826,113300,210989900,1710,1710,1710,1710,40
20240826,113200,210921500,1710,1710,1710,1710,0
20240826,113100,210921500,1710,1713,1715,1709,2382
20240826,113000,206849450,1714,1712,1714,1712,115
20240826,112900,206652568,1712,1712,1712,1712,0
20240826,112800,206652568,1712,1710,1712,1710,1307
20240826,112700,204415892,1708,1708,1708,1708,0
20240826,112600,204415892,1708,1708,1708,1708,52
20240826,112500,204327076,1708,1708,1708,1708,0
20240826,112400,204327076,1708,1708,1708,1708,0
20240826,112300,204327076,1708,1711,1711,1708,2
20240826,112200,204323657,1711,1711,1711,1711,0
20240826,112100,204323657,1711,1712,1713,1711,22
20240826,112000,204285977,1713,1716,1716,1712,3978
20240826,111900,197461943,1716,1720,1720,1716,4609
20240826,111800,189543467,1722,1722,1722,1722,18
20240826,111700,189512471,1720,1720,1722,1720,563
20240826,111600,188543625,1720,1718,1720,1716,5
20240826,111500,188535034,1722,1716,1722,1716,558
20240826,111400,187574184,1718,1716,1721,1716,1778
20240826,111300,184514493,1717,1717,1717,1717,0
20240826,111200,184514493,1717,1714,1717,1714,3809
20240826,111100,177984055,1713,1713,1713,1713,0
20240826,111000,177984055,1713,1709,1714,1709,4158
20240826,110900,170860081,1708,1708,1708,1708,503
20240826,110800,170000957,1707,1707,1707,1707,0
20240826,110700,170000957,1707,1710,1710,1707,2294
20240826,110600,166083629,1711,1713,1714,1711,1440
20240826,110500,163619777,1714,1712,1714,1712,202
20240826,110400,163273750,1713,1712,1713,1712,83
20240826,110300,163131577,1713,1713,1713,1713,0
20240826,110200,163131577,1713,1712,1713,1712,5
20240826,110100,163123016,1712,1711,1713,1711,8
20240826,110000,163109319,1710,1710,1710,1710,0
20240826,105900,163109319,1710,1710,1710,1710,0
20240826,105800,163109319,1710,1710,1710,1710,0
20240826,105700,163109319,1710,1710,1710,1710,0
20240826,105600,163109319,1710,1710,1710,1710,6
20240826,105500,163099059,1710,1710,1710,1710,5
20240826,105400,163090509,1710,1711,1711,1710,2
20240826,105300,163087088,1711,1711,1711,1710,5
20240826,105200,163078534,1711,1711,1711,1711,11
20240826,105100,163059713,1711,1711,1711,1711,3
20240826,105000,163054580,1711,1710,1711,1710,7
20240826,104900,163042604,1710,1710,1711,1710,4
20240826,104800,163035762,1711,1709,1712,1709,1187
20240826,104700,161005988,1709,1709,1709,1709,0
20240826,104600,161005988,1709,1709,1709,1709,0
20240826,104500,161005988,1709,1709,1709,1709,0
20240826,104400,161005988,1709,1709,1709,1709,1
20240826,104300,161004279,1713,1709,1713,1709,2
20240826,104200,161000857,1708,1708,1708,1708,0
20240826,104100,161000857,1708,1708,1708,1708,0
20240826,104000,161000857,1708,1708,1708,1708,67
20240826,103900,160886421,1708,1711,1711,1708,1278
20240826,103800,158701180,1712,1712,1712,1712,53
20240826,103700,158610444,1712,1714,1714,1712,323
20240826,103600,158057464,1713,1713,1714,1713,7
20240826,103500,158045471,1713,1713,1713,1713,5
20240826,103400,158036906,1713,1713,1713,1713,0
20240826,103300,158036906,1713,1713,1713,1713,1
20240826,103200,158035193,1712,1713,1713,1712,82
20240826,103100,157894747,1714,1714,1714,1714,0
20240826,103000,157894747,1714,1714,1714,1714,0
20240826,102900,157894747,1714,1714,1714,1714,0
20240826,102800,157894747,1714,1714,1714,1714,1
20240826,102700,157893033,1714,1713,1714,1713,77
20240826,102600,157761130,1712,1712,1713,1712,7
20240826,102500,157749144,1712,1711,1712,1711,151
20240826,102400,157490779,1711,1711,1711,1711,13
20240826,102300,157468536,1710,1712,1712,1710,524
20240826,102200,156572410,1713,1714,1714,1713,73
20240826,102100,156447349,1714,1714,1714,1714,5
20240826,102000,156438779,1713,1713,1713,1713,0
20240826,101900,156438779,1713,1713,1713,1713,0
20240826,101800,156438779,1713,1713,1713,1713,465
20240826,101700,155642234,1713,1717,1717,1713,1330
20240826,101600,153363742,1720,1720,1720,1718,1521
20240826,101500,150750378,1721,1721,1721,1721,0
20240826,101400,150750378,1721,1721,1721,1721,0
20240826,101300,150750378,1721,1721,1721,1721,1
20240826,101200,150748657,1721,1721,1721,1721,0
20240826,101100,150748657,1721,1721,1721,1721,0
20240826,101000,150748657,1721,1721,1721,1721,0
20240826,100900,150748657,1721,1721,1721,1721,0
20240826,100800,150748657,1721,1721,1721,1721,110
20240826,100700,150559347,1721,1721,1721,1721,1
20240826,100600,150557626,1721,1720,1721,1720,18
20240826,100500,150526661,1720,1720,1722,1720,11
20240826,100400,150507733,1720,1720,1720,1720,16
20240826,100300,150480213,1721,1721,1722,1718,28
20240826,100200,150432026,1722,1717,1722,1716,436
20240826,100100,149683379,1717,1721,1722,1716,662
20240826,100000,148545568,1721,1721,1721,1721,1
20240826,095900,148543847,1722,1722,1722,1722,3
20240826,095800,148538681,1723,1723,1723,1717,27
20240826,095700,148492193,1715,1715,1715,1715,4
20240826,095600,148485333,1715,1713,1717,1713,2600
20240826,095500,144028826,1713,1713,1713,1713,0
20240826,095400,144028826,1713,1713,1713,1713,0
20240826,095300,144028826,1713,1713,1713,1713,0
20240826,095200,144028826,1713,1713,1713,1713,1833
20240826,095100,140888897,1714,1718,1718,1714,6885
20240826,095000,129080749,1719,1717,1719,1717,2
20240826,094900,129077313,1718,1716,1718,1716,7
20240826,094800,129065296,1717,1720,1720,1716,28
20240826,094700,129017168,1720,1713,1720,1710,5299
20240826,094600,119929483,1713,1710,1715,1710,87
20240826,094500,119780425,1712,1714,1714,1710,3326
20240826,094400,114090198,1714,1711,1714,1711,620
20240826,094300,113027738,1711,1714,1714,1710,1150
20240826,094200,111060546,1710,1714,1714,1709,5047
20240826,094100,102431086,1714,1710,1714,1710,263
20240826,094000,101980617,1709,1710,1711,1709,1961
20240826,093900,98627771,1710,1710,1714,1708,9703
20240826,093800,82040684,1710,1708,1715,1708,3697
20240826,093700,75725990,1708,1708,1708,1708,1103
20240826,093600,73842066,1708,1708,1708,1708,26
20240826,093500,73797658,1708,1709,1709,1708,3666
20240826,093400,67536115,1709,1714,1714,1709,4732
20240826,093300,59439858,1715,1715,1715,1715,11
20240826,093200,59420993,1714,1714,1714,1714,0
20240826,093100,59420993,1714,1714,1714,1713,208
20240826,093000,59064681,1714,1714,1715,1714,3007
20240826,092900,53908174,1714,1714,1714,1714,100
20240826,092800,53736774,1714,1712,1714,1712,81
20240826,092700,53598091,1712,1712,1712,1712,7
20240826,092600,53586107,1712,1712,1712,1712,0
20240826,092500,53586107,1712,1711,1712,1711,432
20240826,092400,52846773,1711,1711,1711,1710,847
20240826,092300,51397840,1711,1712,1713,1710,1543
20240826,092200,48756927,1712,1712,1712,1712,234
20240826,092100,48356319,1710,1710,1710,1710,111
20240826,092000,48166509,1710,1710,1710,1710,0
20240826,091900,48166509,1710,1709,1710,1709,17
20240826,091800,48137443,1709,1709,1709,1709,161
20240826,091700,47862294,1709,1708,1709,1708,19
20240826,091600,47829838,1713,1708,1713,1707,1909
20240826,091500,44559985,1715,1716,1716,1712,25
20240826,091400,44517133,1703,1708,1708,1701,1622
20240826,091300,41755587,1710,1720,1720,1710,7343
20240826,091200,29192308,1714,1720,1720,1714,1915
20240826,091100,25907708,1720,1725,1725,1720,4224
20240826,091000,18635652,1725,1725,1725,1725,7
20240826,090900,18623577,1728,1730,1730,1726,2372
20240826,090800,14527224,1731,1731,1731,1731,0
20240826,090700,14527224,1731,1732,1733,1731,24
20240826,090600,14485664,1734,1728,1734,1728,113
20240826,090500,14290378,1727,1727,1727,1727,0
20240826,090400,14290378,1727,1724,1727,1724,155
20240826,090300,14022701,1726,1727,1727,1726,159
20240826,090200,13748118,1727,1727,1727,1727,344
20240826,090100,13154030,1728,1728,1728,1728,6
20240826,090000,13143662,1728,1721,1728,1721,7637