KissMeData/032190/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,191200,360491160,11020,11020,11020,11020,511
20240826,191100,360491160,11020,11020,11020,11020,0
20240826,191000,360491160,11020,11020,11020,11020,0
20240826,190900,360491160,11020,11020,11020,11020,0
20240826,190800,360491160,11020,11020,11020,11020,0
20240826,190700,360491160,11020,11020,11020,11020,0
20240826,190600,360491160,11020,11020,11020,11020,0
20240826,190500,360491160,11020,11020,11020,11020,0
20240826,190400,360491160,11020,11020,11020,11020,0
20240826,190300,360491160,11020,11020,11020,11020,0
20240826,190200,360491160,11020,11020,11020,11020,0
20240826,190100,360491160,11020,11020,11020,11020,0
20240826,190000,360491160,11020,11020,11020,11020,0
20240826,185900,360491160,11020,11020,11020,11020,0
20240826,185800,360491160,11020,11020,11020,11020,0
20240826,185700,360491160,11020,11020,11020,11020,0
20240826,185600,360491160,11020,11020,11020,11020,0
20240826,185500,360491160,11020,11020,11020,11020,0
20240826,185400,360491160,11020,11020,11020,11020,0
20240826,185300,360491160,11020,11020,11020,11020,0
20240826,185200,360491160,11020,11020,11020,11020,0
20240826,185100,360491160,11020,11020,11020,11020,0
20240826,185000,360491160,11020,11020,11020,11020,0
20240826,184900,360491160,11020,11020,11020,11020,0
20240826,184800,360491160,11020,11020,11020,11020,0
20240826,184700,360491160,11020,11020,11020,11020,0
20240826,184600,360491160,11020,11020,11020,11020,0
20240826,184500,360491160,11020,11020,11020,11020,0
20240826,184400,360491160,11020,11020,11020,11020,0
20240826,184300,360491160,11020,11020,11020,11020,0
20240826,184200,360491160,11020,11020,11020,11020,511
20240826,184100,360491160,11020,11020,11020,11020,0
20240826,184000,360491160,11020,11020,11020,11020,0
20240826,183900,360491160,11020,11020,11020,11020,0
20240826,183800,360491160,11020,11020,11020,11020,0
20240826,183700,360491160,11020,11020,11020,11020,0
20240826,183600,360491160,11020,11020,11020,11020,0
20240826,183500,360491160,11020,11020,11020,11020,0
20240826,183400,360491160,11020,11020,11020,11020,0
20240826,183300,360491160,11020,11020,11020,11020,0
20240826,183200,360491160,11020,11020,11020,11020,0
20240826,183100,360491160,11020,11020,11020,11020,0
20240826,183000,360491160,11020,11020,11020,11020,0
20240826,182900,360491160,11020,11020,11020,11020,0
20240826,182800,360491160,11020,11020,11020,11020,0
20240826,182700,360491160,11020,11020,11020,11020,0
20240826,182600,360491160,11020,11020,11020,11020,0
20240826,182500,360491160,11020,11020,11020,11020,0
20240826,182400,360491160,11020,11020,11020,11020,0
20240826,182300,360491160,11020,11020,11020,11020,0
20240826,182200,360491160,11020,11020,11020,11020,0
20240826,182100,360491160,11020,11020,11020,11020,0
20240826,182000,360491160,11020,11020,11020,11020,0
20240826,181900,360491160,11020,11020,11020,11020,0
20240826,181800,360491160,11020,11020,11020,11020,0
20240826,181700,360491160,11020,11020,11020,11020,0
20240826,181600,360491160,11020,11020,11020,11020,0
20240826,181500,360491160,11020,11020,11020,11020,0
20240826,181400,360491160,11020,11020,11020,11020,0
20240826,181300,360491160,11020,11020,11020,11020,0
20240826,181200,360491160,11020,11020,11020,11020,511
20240826,181100,360491160,11020,11020,11020,11020,0
20240826,181000,360491160,11020,11020,11020,11020,0
20240826,180900,360491160,11020,11020,11020,11020,0
20240826,180800,360491160,11020,11020,11020,11020,0
20240826,180700,360491160,11020,11020,11020,11020,0
20240826,180600,360491160,11020,11020,11020,11020,0
20240826,180500,360491160,11020,11020,11020,11020,0
20240826,180400,360491160,11020,11020,11020,11020,0
20240826,180300,360491160,11020,11020,11020,11020,0
20240826,180200,360491160,11020,11020,11020,11020,0
20240826,180100,360491160,11020,11020,11020,11020,0
20240826,180000,360491160,11020,11020,11020,11020,0
20240826,175900,360491160,11020,11020,11020,11020,0
20240826,175800,360491160,11020,11020,11020,11020,0
20240826,175700,360491160,11020,11020,11020,11020,0
20240826,175600,360491160,11020,11020,11020,11020,0
20240826,175500,360491160,11020,11020,11020,11020,0
20240826,175400,360491160,11020,11020,11020,11020,0
20240826,175300,360491160,11020,11020,11020,11020,0
20240826,175200,360491160,11020,11020,11020,11020,0
20240826,175100,360491160,11020,11020,11020,11020,0
20240826,175000,360491160,11020,11020,11020,11020,0
20240826,174900,360491160,11020,11020,11020,11020,0
20240826,174800,360491160,11020,11020,11020,11020,0
20240826,174700,360491160,11020,11020,11020,11020,0
20240826,174600,360491160,11020,11020,11020,11020,0
20240826,174500,360491160,11020,11020,11020,11020,0
20240826,174400,360491160,11020,11020,11020,11020,0
20240826,174300,360491160,11020,11020,11020,11020,0
20240826,174200,360491160,11020,11020,11020,11020,511
20240826,174100,360491160,11020,11020,11020,11020,0
20240826,174000,360491160,11020,11020,11020,11020,0
20240826,173900,360491160,11020,11020,11020,11020,0
20240826,173800,360491160,11020,11020,11020,11020,0
20240826,173700,360491160,11020,11020,11020,11020,0
20240826,173600,360491160,11020,11020,11020,11020,0
20240826,173500,360491160,11020,11020,11020,11020,0
20240826,173400,360491160,11020,11020,11020,11020,0
20240826,173300,360491160,11020,11020,11020,11020,0
20240826,173200,360491160,11020,11020,11020,11020,0
20240826,173100,360491160,11020,11020,11020,11020,0
20240826,173000,360491160,11020,11020,11020,11020,0
20240826,172900,360491160,11020,11020,11020,11020,0
20240826,172800,360491160,11020,11020,11020,11020,0
20240826,172700,360491160,11020,11020,11020,11020,0
20240826,172600,360491160,11020,11020,11020,11020,0
20240826,172500,360491160,11020,11020,11020,11020,0
20240826,172400,360491160,11020,11020,11020,11020,0
20240826,172300,360491160,11020,11020,11020,11020,0
20240826,172200,360491160,11020,11020,11020,11020,0
20240826,172100,360491160,11020,11020,11020,11020,0
20240826,172000,360491160,11020,11020,11020,11020,0
20240826,171900,360491160,11020,11020,11020,11020,0
20240826,171800,360491160,11020,11020,11020,11020,0
20240826,171700,360491160,11020,11020,11020,11020,0
20240826,171600,360491160,11020,11020,11020,11020,0
20240826,171500,360491160,11020,11020,11020,11020,0
20240826,171400,360491160,11020,11020,11020,11020,0
20240826,171300,360491160,11020,11020,11020,11020,0
20240826,171200,360491160,11020,11020,11020,11020,511
20240826,171100,360491160,11020,11020,11020,11020,0
20240826,171000,360491160,11020,11020,11020,11020,0
20240826,170900,360491160,11020,11020,11020,11020,0
20240826,170800,360491160,11020,11020,11020,11020,0
20240826,170700,360491160,11020,11020,11020,11020,0
20240826,170600,360491160,11020,11020,11020,11020,0
20240826,170500,360491160,11020,11020,11020,11020,0
20240826,170400,360491160,11020,11020,11020,11020,0
20240826,170300,360491160,11020,11020,11020,11020,0
20240826,170200,360491160,11020,11020,11020,11020,0
20240826,170100,360491160,11020,11020,11020,11020,0
20240826,170000,360491160,11020,11020,11020,11020,0
20240826,165900,360491160,11020,11020,11020,11020,0
20240826,165800,360491160,11020,11020,11020,11020,0
20240826,165700,360491160,11020,11020,11020,11020,0
20240826,165600,360491160,11020,11020,11020,11020,0
20240826,165500,360491160,11020,11020,11020,11020,0
20240826,165400,360491160,11020,11020,11020,11020,0
20240826,165300,360491160,11020,11020,11020,11020,0
20240826,165200,360491160,11020,11020,11020,11020,0
20240826,165100,360491160,11020,11020,11020,11020,0
20240826,165000,360491160,11020,11020,11020,11020,0
20240826,164900,360491160,11020,11020,11020,11020,0
20240826,164800,360491160,11020,11020,11020,11020,0
20240826,164700,360491160,11020,11020,11020,11020,0
20240826,164600,360491160,11020,11020,11020,11020,0
20240826,164500,360491160,11020,11020,11020,11020,0
20240826,164400,360491160,11020,11020,11020,11020,0
20240826,164300,360491160,11020,11020,11020,11020,0
20240826,164200,360491160,11020,11020,11020,11020,511
20240826,164100,360491160,11020,11020,11020,11020,0
20240826,164000,360491160,11020,11020,11020,11020,0
20240826,163900,360491160,11020,11020,11020,11020,0
20240826,163800,360491160,11020,11020,11020,11020,0
20240826,163700,360491160,11020,11020,11020,11020,0
20240826,163600,360491160,11020,11020,11020,11020,0
20240826,163500,360491160,11020,11020,11020,11020,0
20240826,163400,360491160,11020,11020,11020,11020,0
20240826,163300,360491160,11020,11020,11020,11020,0
20240826,163200,360491160,11020,11020,11020,11020,0
20240826,163100,360491160,11020,11020,11020,11020,0
20240826,163000,360491160,11020,11020,11020,11020,0
20240826,162900,360491160,11020,11020,11020,11020,0
20240826,162800,360491160,11020,11020,11020,11020,0
20240826,162700,360491160,11020,11020,11020,11020,0
20240826,162600,360491160,11020,11020,11020,11020,0
20240826,162500,360491160,11020,11020,11020,11020,0
20240826,162400,360491160,11020,11020,11020,11020,0
20240826,162300,360491160,11020,11020,11020,11020,0
20240826,162200,360491160,11020,11020,11020,11020,0
20240826,162100,360491160,11020,11020,11020,11020,0
20240826,162000,360491160,11020,11020,11020,11020,0
20240826,161900,360491160,11020,11020,11020,11020,0
20240826,161800,360491160,11020,11020,11020,11020,0
20240826,161700,360491160,11020,11020,11020,11020,0
20240826,161600,360491160,11020,11020,11020,11020,0
20240826,161500,360491160,11020,11020,11020,11020,0
20240826,161400,360491160,11020,11020,11020,11020,0
20240826,161300,360491160,11020,11020,11020,11020,0
20240826,161200,360491160,11020,11020,11020,11020,511
20240826,161100,360491160,11020,11020,11020,11020,0
20240826,161000,360491160,11020,11020,11020,11020,0
20240826,160900,360491160,11020,11020,11020,11020,0
20240826,160800,360491160,11020,11020,11020,11020,0
20240826,160700,360491160,11020,11020,11020,11020,0
20240826,160600,360491160,11020,11020,11020,11020,0
20240826,160500,360491160,11020,11020,11020,11020,0
20240826,160400,360491160,11020,11020,11020,11020,0
20240826,160300,360491160,11020,11020,11020,11020,0
20240826,160200,360491160,11020,11020,11020,11020,0
20240826,160100,360491160,11020,11020,11020,11020,0
20240826,160000,360491160,11020,11020,11020,11020,0
20240826,155900,360491160,11020,11020,11020,11020,0
20240826,155800,360491160,11020,11020,11020,11020,0
20240826,155700,360491160,11020,11020,11020,11020,0
20240826,155600,360491160,11020,11020,11020,11020,0
20240826,155500,360491160,11020,11020,11020,11020,0
20240826,155400,360491160,11020,11020,11020,11020,0
20240826,155300,360491160,11020,11020,11020,11020,0
20240826,155200,360491160,11020,11020,11020,11020,0
20240826,155100,360491160,11020,11020,11020,11020,0
20240826,155000,360491160,11020,11020,11020,11020,0
20240826,154900,360491160,11020,11020,11020,11020,0
20240826,154800,360491160,11020,11020,11020,11020,0
20240826,154700,360491160,11020,11020,11020,11020,0
20240826,154600,360491160,11020,11020,11020,11020,0
20240826,154500,360491160,11020,11020,11020,11020,0
20240826,154400,360491160,11020,11020,11020,11020,0
20240826,154300,360491160,11020,11020,11020,11020,0
20240826,154200,360491160,11020,11020,11020,11020,511
20240826,154100,360491160,11020,11020,11020,11020,0
20240826,154000,360491160,11020,11020,11020,11020,0
20240826,153900,360491160,11020,11020,11020,11020,0
20240826,153800,360491160,11020,11020,11020,11020,0
20240826,153700,360491160,11020,11020,11020,11020,0
20240826,153600,360491160,11020,11020,11020,11020,0
20240826,153500,360491160,11020,11020,11020,11020,0
20240826,153400,360491160,11020,11020,11020,11020,0
20240826,153300,360491160,11020,11020,11020,11020,0
20240826,153200,360491160,11020,11020,11020,11020,0
20240826,153100,360491160,11020,11020,11020,11020,0
20240826,153000,360491160,11020,11020,11020,11020,511
20240826,152900,354859940,11030,11030,11030,11030,0
20240826,152800,354859940,11030,11030,11030,11030,0
20240826,152700,354859940,11030,11030,11030,11030,0
20240826,152600,354859940,11030,11030,11030,11030,0
20240826,152500,354859940,11030,11030,11030,11030,0
20240826,152400,354859940,11030,11030,11030,11030,0
20240826,152300,354859940,11030,11030,11030,11030,0
20240826,152200,354859940,11030,11030,11030,11030,0
20240826,152100,354859940,11030,11030,11030,11030,0
20240826,152000,354859940,11030,11030,11030,11030,0
20240826,151900,354859940,11030,11010,11030,11010,85
20240826,151800,353923920,11030,11020,11030,11020,2
20240826,151700,353901870,11030,11030,11030,11030,1
20240826,151600,353890840,11040,11040,11040,11040,0
20240826,151500,353890840,11040,11040,11040,11040,1
20240826,151400,353879800,11040,11020,11040,11010,83
20240826,151300,352965590,11020,11020,11020,11020,2
20240826,151200,352943550,11040,11020,11040,11020,13
20240826,151100,352800260,11020,11020,11040,11020,17
20240826,151000,352612900,11020,11040,11040,11020,2
20240826,150900,352590840,11040,11020,11040,11010,161
20240826,150800,350815350,11010,11010,11010,11010,0
20240826,150700,350815350,11010,11010,11010,11010,0
20240826,150600,350815350,11010,11020,11020,11010,4
20240826,150500,350771290,11010,11010,11010,11010,1
20240826,150400,350760280,11010,11010,11010,11010,1
20240826,150300,350749270,11010,11010,11010,11010,15
20240826,150200,350584120,11020,11010,11020,11010,2
20240826,150100,350562090,11020,11020,11020,11020,6
20240826,150000,350495970,11020,11020,11020,11020,32
20240826,145900,350143330,11010,11010,11040,11010,4
20240826,145800,350099260,11010,11010,11010,11010,11
20240826,145700,349978150,11040,11040,11040,11040,1
20240826,145600,349967110,11010,11010,11010,11010,0
20240826,145500,349967110,11010,11010,11010,11010,0
20240826,145400,349967110,11010,11010,11010,11010,12
20240826,145300,349834990,11010,11010,11010,11010,0
20240826,145200,349834990,11010,11010,11010,11010,11
20240826,145100,349713880,11010,11010,11010,11010,0
20240826,145000,349713880,11010,11020,11020,11010,72
20240826,144900,348921150,11010,11010,11010,11010,2
20240826,144800,348899130,11020,11020,11020,11020,0
20240826,144700,348899130,11020,11020,11020,11020,30
20240826,144600,348568530,11040,11040,11040,11040,0
20240826,144500,348568530,11040,11040,11040,11040,0
20240826,144400,348568530,11040,11040,11040,11040,0
20240826,144300,348568530,11040,11040,11040,11040,0
20240826,144200,348568530,11040,11040,11040,11040,0
20240826,144100,348568530,11040,11040,11040,11040,0
20240826,144000,348568530,11040,11040,11040,11040,0
20240826,143900,348568530,11040,11040,11040,11040,0
20240826,143800,348568530,11040,11040,11040,11040,0
20240826,143700,348568530,11040,11040,11040,11040,1
20240826,143600,348557490,11010,11010,11010,11010,13
20240826,143500,348414360,11010,11010,11010,11010,5
20240826,143400,348359310,11040,11040,11040,11040,0
20240826,143300,348359310,11040,11040,11040,11040,1
20240826,143200,348348270,11040,11040,11040,11040,0
20240826,143100,348348270,11040,11040,11040,11040,0
20240826,143000,348348270,11040,11030,11040,11030,63
20240826,142900,347652880,11030,11030,11030,11030,0
20240826,142800,347652880,11030,10990,11030,10990,505
20240826,142700,342096090,11000,11010,11010,11000,1124
20240826,142600,329731580,11020,11020,11020,11020,52
20240826,142500,329158540,11020,11020,11020,11020,0
20240826,142400,329158540,11020,11010,11020,11010,53
20240826,142300,328574920,11000,11000,11000,11000,6
20240826,142200,328508920,11000,11000,11000,11000,270
20240826,142100,325538920,11040,11040,11040,11040,0
20240826,142000,325538920,11040,11040,11040,11040,4
20240826,141900,325494760,11040,11040,11040,11040,1
20240826,141800,325483720,11040,11040,11040,11040,1
20240826,141700,325472680,11000,11000,11000,11000,0
20240826,141600,325472680,11000,11000,11000,11000,0
20240826,141500,325472680,11000,11000,11000,11000,0
20240826,141400,325472680,11000,11000,11000,11000,36
20240826,141300,325076680,11040,11040,11040,11040,0
20240826,141200,325076680,11040,11040,11040,11040,118
20240826,141100,323773960,11000,11010,11010,11000,1000
20240826,141000,312773860,11040,11040,11040,11040,49
20240826,140900,312232900,11040,11040,11040,11040,0
20240826,140800,312232900,11040,11000,11040,11000,148
20240826,140700,310602730,10990,11000,11000,10990,503
20240826,140600,305069870,11000,11000,11000,11000,0
20240826,140500,305069870,11000,11010,11010,11000,21
20240826,140400,304838670,11030,11030,11030,11030,0
20240826,140300,304838670,11030,11030,11030,11030,0
20240826,140200,304838670,11030,11030,11030,11030,0
20240826,140100,304838670,11030,11030,11030,11030,0
20240826,140000,304838670,11030,11030,11030,11030,540
20240826,135900,298882470,11030,11030,11030,11030,36
20240826,135800,298485390,11030,11030,11030,11030,0
20240826,135700,298485390,11030,11000,11030,11000,276
20240826,135600,295448270,11010,11010,11010,11010,0
20240826,135500,295448270,11010,11030,11030,11010,52
20240826,135400,294875730,11030,11030,11030,11030,240
20240826,135300,292228530,11030,11030,11030,11030,300
20240826,135200,288919530,11030,11030,11030,11030,0
20240826,135100,288919530,11030,11030,11030,11030,0
20240826,135000,288919530,11030,11010,11030,11010,92
20240826,134900,287906590,11010,11010,11010,11010,0
20240826,134800,287906590,11010,11010,11010,11010,27
20240826,134700,287609320,11030,11030,11030,11030,30
20240826,134600,287278420,11030,11010,11030,11010,68
20240826,134500,286528400,11000,11010,11010,10990,1231
20240826,134400,272986010,11020,11020,11020,11020,0
20240826,134300,272986010,11020,11020,11020,11020,36
20240826,134200,272589290,11010,11010,11010,11010,296
20240826,134100,269330330,11020,11020,11020,11020,0
20240826,134000,269330330,11020,11020,11020,11020,55
20240826,133900,268724230,11030,11030,11030,11030,0
20240826,133800,268724230,11030,11030,11030,11030,0
20240826,133700,268724230,11030,11020,11030,11020,122
20240826,133600,267378910,11020,11030,11030,11020,55
20240826,133500,266772610,11020,11020,11020,11020,215
20240826,133400,264403310,11020,11020,11020,11020,0
20240826,133300,264403310,11020,11020,11020,11020,2
20240826,133200,264381270,11030,11030,11030,11030,20
20240826,133100,264160670,11030,11010,11030,10990,1110
20240826,133000,251947100,11010,11020,11020,11010,6
20240826,132900,251880990,11020,11010,11020,11010,47
20240826,132800,251363400,11020,11020,11020,11020,0
20240826,132700,251363400,11020,11010,11020,11010,155
20240826,132600,249656730,11010,11010,11010,11010,95
20240826,132500,248610780,11020,11020,11020,11020,112
20240826,132400,247376540,11020,11020,11020,11020,0
20240826,132300,247376540,11020,11020,11020,11020,0
20240826,132200,247376540,11020,11020,11020,11020,0
20240826,132100,247376540,11020,11020,11020,11020,10
20240826,132000,247266340,11020,11010,11020,11010,36
20240826,131900,246869650,11000,11000,11000,11000,208
20240826,131800,244581650,11010,11010,11010,11010,110
20240826,131700,243370550,11010,11010,11010,11010,0
20240826,131600,243370550,11010,11010,11010,11010,4
20240826,131500,243326510,11010,11010,11010,11010,10
20240826,131400,243216410,11020,11020,11020,11020,0
20240826,131300,243216410,11020,11020,11020,11020,0
20240826,131200,243216410,11020,11020,11020,11020,0
20240826,131100,243216410,11020,11010,11020,11010,306
20240826,131000,239845300,11000,11000,11000,11000,0
20240826,130900,239845300,11000,11010,11010,11000,62
20240826,130800,239163220,11010,11010,11010,11010,0
20240826,130700,239163220,11010,11010,11010,11010,0
20240826,130600,239163220,11010,11010,11010,11010,34
20240826,130500,238788880,11020,11020,11020,11020,16
20240826,130400,238612560,11010,11010,11010,11010,85
20240826,130300,237676710,11010,11020,11020,11010,26
20240826,130200,237390430,11020,11020,11020,11020,0
20240826,130100,237390430,11020,11020,11020,11020,6
20240826,130000,237324310,11010,11010,11010,11010,68
20240826,125900,236575630,11020,11020,11020,11020,1
20240826,125800,236564610,11020,11020,11020,11020,0
20240826,125700,236564610,11020,11010,11020,11010,499
20240826,125600,231070020,11010,11010,11010,11010,1
20240826,125500,231059010,11010,11010,11010,11010,0
20240826,125400,231059010,11010,11010,11010,11010,0
20240826,125300,231059010,11010,11010,11010,11010,0
20240826,125200,231059010,11010,11000,11010,11000,137
20240826,125100,229551870,11000,11000,11000,11000,1
20240826,125000,229540870,11010,11010,11010,11010,1
20240826,124900,229529860,11010,11010,11010,11010,0
20240826,124800,229529860,11010,11010,11010,11010,5
20240826,124700,229474810,11010,11010,11010,11000,207
20240826,124600,227195760,11010,11010,11010,11010,5
20240826,124500,227140710,11010,11010,11020,11010,6
20240826,124400,227074630,11020,11010,11020,11010,28
20240826,124300,226766090,11020,11010,11020,11010,29
20240826,124200,226446770,11020,11020,11020,11020,0
20240826,124100,226446770,11020,11020,11020,11020,18
20240826,124000,226248410,11010,11020,11020,11010,14
20240826,123900,226094150,11010,11010,11010,11010,2
20240826,123800,226072130,11010,11010,11020,11010,5
20240826,123700,226017070,11010,11020,11020,11010,129
20240826,123600,224595530,11020,11020,11020,11020,0
20240826,123500,224595530,11020,11020,11020,11020,0
20240826,123400,224595530,11020,11020,11020,11020,2
20240826,123300,224573490,11030,11030,11030,11030,0
20240826,123200,224573490,11030,11030,11030,11030,115
20240826,123100,223305040,11040,11040,11040,11040,0
20240826,123000,223305040,11040,11040,11040,11040,0
20240826,122900,223305040,11040,11040,11040,11040,43
20240826,122800,222830320,11050,11050,11050,11050,11
20240826,122700,222708770,11040,11040,11040,11040,0
20240826,122600,222708770,11040,11040,11040,11040,0
20240826,122500,222708770,11040,11040,11040,11040,0
20240826,122400,222708770,11040,11040,11040,11040,0
20240826,122300,222708770,11040,11040,11040,11040,50
20240826,122200,222156770,11060,11060,11060,11060,1
20240826,122100,222145710,11060,11060,11060,11060,68
20240826,122000,221393630,11060,11060,11060,11060,0
20240826,121900,221393630,11060,11070,11070,11060,140
20240826,121800,219844680,11060,11030,11060,11030,193
20240826,121700,217710250,11030,11030,11030,11030,1
20240826,121600,217699220,11020,11060,11060,11020,617
20240826,121500,210897580,11060,11060,11060,11060,12
20240826,121400,210764860,11060,11060,11060,11060,0
20240826,121300,210764860,11060,11060,11060,11060,25
20240826,121200,210488360,11060,11060,11060,11060,127
20240826,121100,209083740,11060,11040,11060,11040,68
20240826,121000,208332760,11040,11030,11040,11020,720
20240826,120900,200391980,11030,11030,11030,11030,0
20240826,120800,200391980,11030,11030,11030,11030,206
20240826,120700,198119800,11020,11020,11020,11020,0
20240826,120600,198119800,11020,11020,11020,11020,5
20240826,120500,198064700,11020,11030,11030,11020,20
20240826,120400,197844290,11030,11030,11030,11030,0
20240826,120300,197844290,11030,11020,11030,11020,263
20240826,120200,194946020,11020,11040,11040,11020,28
20240826,120100,194637370,11060,11060,11060,11060,0
20240826,120000,194637370,11060,11060,11060,11060,0
20240826,115900,194637370,11060,11060,11060,11060,0
20240826,115800,194637370,11060,11060,11060,11060,0
20240826,115700,194637370,11060,11060,11060,11060,69
20240826,115600,193874230,11050,11050,11050,11050,1
20240826,115500,193863180,11060,11060,11060,11060,0
20240826,115400,193863180,11060,11050,11060,11050,2206
20240826,115300,169486470,11050,11040,11050,11040,136
20240826,115200,167984670,11020,11020,11020,11020,56
20240826,115100,167367550,11010,11020,11020,11010,1000
20240826,115000,156349600,11020,11020,11020,11020,1
20240826,114900,156338580,11040,11040,11040,11040,0
20240826,114800,156338580,11040,11040,11040,11040,100
20240826,114700,155234580,11040,11040,11040,11040,0
20240826,114600,155234580,11040,11040,11040,11040,0
20240826,114500,155234580,11040,11040,11040,11040,0
20240826,114400,155234580,11040,11040,11040,11040,0
20240826,114300,155234580,11040,11040,11040,11040,69
20240826,114200,154472820,11030,11030,11030,11030,214
20240826,114100,152112400,11030,11030,11030,11030,3
20240826,114000,152079310,11030,11020,11030,11020,24
20240826,113900,151814820,11020,11020,11020,11020,25
20240826,113800,151539320,11020,11020,11020,11020,100
20240826,113700,150437320,11010,11010,11010,11010,0
20240826,113600,150437320,11010,11010,11010,11010,0
20240826,113500,150437320,11010,11010,11010,11010,0
20240826,113400,150437320,11010,11010,11010,11010,0
20240826,113300,150437320,11010,11010,11010,11010,0
20240826,113200,150437320,11010,11010,11010,11010,0
20240826,113100,150437320,11010,11010,11010,11010,0
20240826,113000,150437320,11010,11010,11010,11010,1
20240826,112900,150426310,11030,11030,11030,11030,0
20240826,112800,150426310,11030,11030,11030,11030,0
20240826,112700,150426310,11030,11030,11030,11030,0
20240826,112600,150426310,11030,11030,11030,11030,0
20240826,112500,150426310,11030,11030,11030,11030,0
20240826,112400,150426310,11030,11010,11030,11010,309
20240826,112300,147020860,11010,11010,11010,11010,0
20240826,112200,147020860,11010,11010,11010,11010,0
20240826,112100,147020860,11010,11020,11020,11010,300
20240826,112000,143714980,11030,11030,11030,11030,1
20240826,111900,143703950,11030,11030,11030,11030,0
20240826,111800,143703950,11030,11030,11030,11030,45
20240826,111700,143207600,11030,11030,11030,11030,26
20240826,111600,142920820,11040,11040,11040,11040,11
20240826,111500,142799380,11030,11030,11030,11030,0
20240826,111400,142799380,11030,11030,11030,11030,64
20240826,111300,142093460,11030,11030,11030,11030,1
20240826,111200,142082430,11020,11020,11020,11020,0
20240826,111100,142082430,11020,11020,11020,11020,3
20240826,111000,142049370,11030,11020,11030,11020,6
20240826,110900,141983200,11030,11030,11030,11030,0
20240826,110800,141983200,11030,11030,11030,11030,1
20240826,110700,141972170,11030,11030,11030,11030,0
20240826,110600,141972170,11030,11030,11030,11030,0
20240826,110500,141972170,11030,11030,11030,11030,1
20240826,110400,141961140,11030,11030,11030,11030,0
20240826,110300,141961140,11030,11030,11030,11030,0
20240826,110200,141961140,11030,11030,11030,11030,0
20240826,110100,141961140,11030,11030,11030,11030,83
20240826,110000,141045650,11030,11030,11030,11030,0
20240826,105900,141045650,11030,11030,11030,11030,0
20240826,105800,141045650,11030,11030,11030,11030,0
20240826,105700,141045650,11030,11030,11030,11030,0
20240826,105600,141045650,11030,11030,11030,11030,0
20240826,105500,141045650,11030,11030,11030,11030,0
20240826,105400,141045650,11030,11030,11030,11030,204
20240826,105300,138795530,11000,11010,11010,11000,1333
20240826,105200,124132280,11020,11020,11020,11020,2
20240826,105100,124110240,11030,11040,11100,11000,1711
20240826,105000,105235960,11000,11010,11010,11000,902
20240826,104900,95304950,11020,11020,11020,11020,47
20240826,104800,94787010,11020,11020,11020,11020,500
20240826,104700,89277010,11020,11020,11020,11020,174
20240826,104600,87359530,11020,11020,11020,11020,1213
20240826,104500,73992270,11030,11030,11030,11030,67
20240826,104400,73253260,11040,11040,11040,11040,0
20240826,104300,73253260,11040,11040,11040,11040,26
20240826,104200,72966220,11040,11040,11040,11040,13
20240826,104100,72822700,11020,11020,11020,11020,0
20240826,104000,72822700,11020,11030,11030,11020,171
20240826,103900,70936850,11040,11040,11040,11040,36
20240826,103800,70539410,11040,11040,11040,11040,0
20240826,103700,70539410,11040,11040,11040,11040,1
20240826,103600,70528370,11070,11070,11070,11070,1
20240826,103500,70517300,11070,11070,11070,11070,0
20240826,103400,70517300,11070,11070,11070,11070,1
20240826,103300,70506230,11070,11070,11070,11070,13
20240826,103200,70362320,11040,11040,11040,11040,2
20240826,103100,70340240,11040,11040,11040,11040,0
20240826,103000,70340240,11040,11030,11040,11030,2
20240826,102900,70318170,11030,11030,11030,11030,0
20240826,102800,70318170,11030,11030,11030,11030,58
20240826,102700,69678430,11030,11030,11030,11030,0
20240826,102600,69678430,11030,11030,11030,11030,50
20240826,102500,69126930,11030,11030,11030,11030,1
20240826,102400,69115900,11030,11030,11030,11030,1
20240826,102300,69104870,11030,11030,11030,11030,2
20240826,102200,69082810,11040,11040,11040,11040,1
20240826,102100,69071770,11080,11080,11080,11080,14
20240826,102000,68916650,11050,11050,11050,11050,1
20240826,101900,68905600,11060,11060,11060,11060,34
20240826,101800,68529560,11080,11080,11080,11080,0
20240826,101700,68529560,11080,11080,11080,11080,33
20240826,101600,68163920,11020,11020,11020,11020,169
20240826,101500,66301540,11090,11030,11090,11000,1526
20240826,101400,49485630,11030,11060,11060,11030,158
20240826,101300,47742830,11030,11030,11030,11030,62
20240826,101200,47058970,11030,11030,11030,11030,0
20240826,101100,47058970,11030,11030,11030,11030,0
20240826,101000,47058970,11030,11070,11070,11030,5
20240826,100900,47003660,11070,11040,11070,11040,14
20240826,100800,46848710,11030,11020,11030,11020,46
20240826,100700,46341390,11020,11020,11020,11020,34
20240826,100600,45966710,11020,11010,11070,11010,53
20240826,100500,45380800,11010,11040,11040,11010,336
20240826,100400,41675410,11040,11040,11040,11040,0
20240826,100300,41675410,11040,11040,11040,11040,0
20240826,100200,41675410,11040,11040,11040,11040,6
20240826,100100,41609170,11060,11060,11060,11060,1
20240826,100000,41598110,11040,11050,11050,11040,19
20240826,095900,41388220,11040,11040,11050,11040,14
20240826,095800,41233640,11050,11040,11050,11040,16
20240826,095700,41056900,11050,11050,11050,11050,10
20240826,095600,40946400,11050,11050,11050,11050,93
20240826,095500,39918750,11050,11040,11050,11040,7
20240826,095400,39841460,11090,11090,11090,11090,0
20240826,095300,39841460,11090,11090,11090,11090,0
20240826,095200,39841460,11090,11090,11090,11090,31
20240826,095100,39497670,11090,11050,11090,11050,62
20240826,095000,38812180,11050,11080,11080,11050,86
20240826,094900,37860850,11080,11080,11080,11080,11
20240826,094800,37738970,11080,11080,11080,11080,4
20240826,094700,37694650,11080,11080,11080,11080,1
20240826,094600,37683570,11080,11080,11080,11080,0
20240826,094500,37683570,11080,11080,11080,11080,1
20240826,094400,37672490,11080,11080,11080,11080,2
20240826,094300,37650330,11070,11070,11070,11070,0
20240826,094200,37650330,11070,11070,11070,11070,0
20240826,094100,37650330,11070,11070,11070,11070,0
20240826,094000,37650330,11070,11070,11070,11070,0
20240826,093900,37650330,11070,11070,11070,11070,0
20240826,093800,37650330,11070,11070,11070,11070,0
20240826,093700,37650330,11070,11070,11070,11070,0
20240826,093600,37650330,11070,11070,11070,11070,0
20240826,093500,37650330,11070,11070,11070,11070,0
20240826,093400,37650330,11070,11070,11070,11070,0
20240826,093300,37650330,11070,11070,11070,11070,0
20240826,093200,37650330,11070,11070,11070,11070,26
20240826,093100,37362510,11010,11020,11030,11010,93
20240826,093000,36337230,11010,11010,11010,11010,135
20240826,092900,34850880,11010,11010,11010,11010,0
20240826,092800,34850880,11010,11010,11010,11010,68
20240826,092700,34102200,11070,11020,11070,11010,581
20240826,092600,27699030,11020,11050,11050,11020,111
20240826,092500,26473760,11050,11050,11050,11050,35
20240826,092400,26087010,11070,11050,11070,11050,35
20240826,092300,25699740,11060,11070,11070,11060,19
20240826,092200,25489530,11130,11130,11130,11130,0
20240826,092100,25489530,11130,11130,11130,11130,0
20240826,092000,25489530,11130,11070,11130,11070,71
20240826,091900,24701400,11070,11090,11090,11070,204
20240826,091800,22442710,11120,11120,11120,11120,0
20240826,091700,22442710,11120,11120,11120,11120,0
20240826,091600,22442710,11120,11120,11120,11120,0
20240826,091500,22442710,11120,11120,11120,11120,0
20240826,091400,22442710,11120,11100,11140,11100,292
20240826,091300,19200170,11120,11120,11120,11120,10
20240826,091200,19088970,11140,11140,11140,11140,6
20240826,091100,19022130,11140,11140,11140,11140,13
20240826,091000,18877310,11120,11100,11120,11100,1170
20240826,090900,5887450,11110,11110,11110,11110,70
20240826,090800,5109750,11110,11110,11110,11110,0
20240826,090700,5109750,11110,11110,11110,11110,1
20240826,090600,5098640,11100,11120,11120,11100,176
20240826,090500,3142680,11120,11120,11120,11120,0
20240826,090400,3142680,11120,11120,11120,11120,0
20240826,090300,3142680,11120,11120,11120,11120,69
20240826,090200,2375400,11100,11100,11100,11100,0
20240826,090100,2375400,11100,11100,11100,11100,0
20240826,090000,2375400,11100,11100,11100,11100,214