KissMeData/019490/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,190300,11980964,890,890,890,890,234
20240826,190200,11980964,890,890,890,890,0
20240826,190100,11980964,890,890,890,890,0
20240826,190000,11980964,890,890,890,890,0
20240826,185900,11980964,890,890,890,890,0
20240826,185800,11980964,890,890,890,890,0
20240826,185700,11980964,890,890,890,890,0
20240826,185600,11980964,890,890,890,890,0
20240826,185500,11980964,890,890,890,890,0
20240826,185400,11980964,890,890,890,890,0
20240826,185300,11980964,890,890,890,890,0
20240826,185200,11980964,890,890,890,890,0
20240826,185100,11980964,890,890,890,890,0
20240826,185000,11980964,890,890,890,890,0
20240826,184900,11980964,890,890,890,890,0
20240826,184800,11980964,890,890,890,890,0
20240826,184700,11980964,890,890,890,890,0
20240826,184600,11980964,890,890,890,890,0
20240826,184500,11980964,890,890,890,890,0
20240826,184400,11980964,890,890,890,890,0
20240826,184300,11980964,890,890,890,890,0
20240826,184200,11980964,890,890,890,890,0
20240826,184100,11980964,890,890,890,890,0
20240826,184000,11980964,890,890,890,890,0
20240826,183900,11980964,890,890,890,890,0
20240826,183800,11980964,890,890,890,890,0
20240826,183700,11980964,890,890,890,890,0
20240826,183600,11980964,890,890,890,890,0
20240826,183500,11980964,890,890,890,890,0
20240826,183400,11980964,890,890,890,890,0
20240826,183300,11980964,890,890,890,890,234
20240826,183200,11980964,890,890,890,890,0
20240826,183100,11980964,890,890,890,890,0
20240826,183000,11980964,890,890,890,890,0
20240826,182900,11980964,890,890,890,890,0
20240826,182800,11980964,890,890,890,890,0
20240826,182700,11980964,890,890,890,890,0
20240826,182600,11980964,890,890,890,890,0
20240826,182500,11980964,890,890,890,890,0
20240826,182400,11980964,890,890,890,890,0
20240826,182300,11980964,890,890,890,890,0
20240826,182200,11980964,890,890,890,890,0
20240826,182100,11980964,890,890,890,890,0
20240826,182000,11980964,890,890,890,890,0
20240826,181900,11980964,890,890,890,890,0
20240826,181800,11980964,890,890,890,890,0
20240826,181700,11980964,890,890,890,890,0
20240826,181600,11980964,890,890,890,890,0
20240826,181500,11980964,890,890,890,890,0
20240826,181400,11980964,890,890,890,890,0
20240826,181300,11980964,890,890,890,890,0
20240826,181200,11980964,890,890,890,890,0
20240826,181100,11980964,890,890,890,890,0
20240826,181000,11980964,890,890,890,890,0
20240826,180900,11980964,890,890,890,890,0
20240826,180800,11980964,890,890,890,890,0
20240826,180700,11980964,890,890,890,890,0
20240826,180600,11980964,890,890,890,890,0
20240826,180500,11980964,890,890,890,890,0
20240826,180400,11980964,890,890,890,890,0
20240826,180300,11980964,890,890,890,890,234
20240826,180200,11980964,890,890,890,890,0
20240826,180100,11980964,890,890,890,890,0
20240826,180000,11980964,890,890,890,890,0
20240826,175900,11980964,890,890,890,890,0
20240826,175800,11980964,890,890,890,890,0
20240826,175700,11980964,890,890,890,890,0
20240826,175600,11980964,890,890,890,890,0
20240826,175500,11980964,890,890,890,890,0
20240826,175400,11980964,890,890,890,890,0
20240826,175300,11980964,890,890,890,890,0
20240826,175200,11980964,890,890,890,890,0
20240826,175100,11980964,890,890,890,890,0
20240826,175000,11980964,890,890,890,890,0
20240826,174900,11980964,890,890,890,890,0
20240826,174800,11980964,890,890,890,890,0
20240826,174700,11980964,890,890,890,890,0
20240826,174600,11980964,890,890,890,890,0
20240826,174500,11980964,890,890,890,890,0
20240826,174400,11980964,890,890,890,890,0
20240826,174300,11980964,890,890,890,890,0
20240826,174200,11980964,890,890,890,890,0
20240826,174100,11980964,890,890,890,890,0
20240826,174000,11980964,890,890,890,890,0
20240826,173900,11980964,890,890,890,890,0
20240826,173800,11980964,890,890,890,890,0
20240826,173700,11980964,890,890,890,890,0
20240826,173600,11980964,890,890,890,890,0
20240826,173500,11980964,890,890,890,890,0
20240826,173400,11980964,890,890,890,890,0
20240826,173300,11980964,890,890,890,890,234
20240826,173200,11980964,890,890,890,890,0
20240826,173100,11980964,890,890,890,890,0
20240826,173000,11980964,890,890,890,890,0
20240826,172900,11980964,890,890,890,890,0
20240826,172800,11980964,890,890,890,890,0
20240826,172700,11980964,890,890,890,890,0
20240826,172600,11980964,890,890,890,890,0
20240826,172500,11980964,890,890,890,890,0
20240826,172400,11980964,890,890,890,890,0
20240826,172300,11980964,890,890,890,890,0
20240826,172200,11980964,890,890,890,890,0
20240826,172100,11980964,890,890,890,890,0
20240826,172000,11980964,890,890,890,890,0
20240826,171900,11980964,890,890,890,890,0
20240826,171800,11980964,890,890,890,890,0
20240826,171700,11980964,890,890,890,890,0
20240826,171600,11980964,890,890,890,890,0
20240826,171500,11980964,890,890,890,890,0
20240826,171400,11980964,890,890,890,890,0
20240826,171300,11980964,890,890,890,890,0
20240826,171200,11980964,890,890,890,890,0
20240826,171100,11980964,890,890,890,890,0
20240826,171000,11980964,890,890,890,890,0
20240826,170900,11980964,890,890,890,890,0
20240826,170800,11980964,890,890,890,890,0
20240826,170700,11980964,890,890,890,890,0
20240826,170600,11980964,890,890,890,890,0
20240826,170500,11980964,890,890,890,890,0
20240826,170400,11980964,890,890,890,890,0
20240826,170300,11980964,890,890,890,890,234
20240826,170200,11980964,890,890,890,890,0
20240826,170100,11980964,890,890,890,890,0
20240826,170000,11980964,890,890,890,890,0
20240826,165900,11980964,890,890,890,890,0
20240826,165800,11980964,890,890,890,890,0
20240826,165700,11980964,890,890,890,890,0
20240826,165600,11980964,890,890,890,890,0
20240826,165500,11980964,890,890,890,890,0
20240826,165400,11980964,890,890,890,890,0
20240826,165300,11980964,890,890,890,890,0
20240826,165200,11980964,890,890,890,890,0
20240826,165100,11980964,890,890,890,890,0
20240826,165000,11980964,890,890,890,890,0
20240826,164900,11980964,890,890,890,890,0
20240826,164800,11980964,890,890,890,890,0
20240826,164700,11980964,890,890,890,890,0
20240826,164600,11980964,890,890,890,890,0
20240826,164500,11980964,890,890,890,890,0
20240826,164400,11980964,890,890,890,890,0
20240826,164300,11980964,890,890,890,890,0
20240826,164200,11980964,890,890,890,890,0
20240826,164100,11980964,890,890,890,890,0
20240826,164000,11980964,890,890,890,890,0
20240826,163900,11980964,890,890,890,890,0
20240826,163800,11980964,890,890,890,890,0
20240826,163700,11980964,890,890,890,890,0
20240826,163600,11980964,890,890,890,890,0
20240826,163500,11980964,890,890,890,890,0
20240826,163400,11980964,890,890,890,890,0
20240826,163300,11980964,890,890,890,890,234
20240826,163200,11980964,890,890,890,890,0
20240826,163100,11980964,890,890,890,890,0
20240826,163000,11980964,890,890,890,890,0
20240826,162900,11980964,890,890,890,890,0
20240826,162800,11980964,890,890,890,890,0
20240826,162700,11980964,890,890,890,890,0
20240826,162600,11980964,890,890,890,890,0
20240826,162500,11980964,890,890,890,890,0
20240826,162400,11980964,890,890,890,890,0
20240826,162300,11980964,890,890,890,890,0
20240826,162200,11980964,890,890,890,890,0
20240826,162100,11980964,890,890,890,890,0
20240826,162000,11980964,890,890,890,890,0
20240826,161900,11980964,890,890,890,890,0
20240826,161800,11980964,890,890,890,890,0
20240826,161700,11980964,890,890,890,890,0
20240826,161600,11980964,890,890,890,890,0
20240826,161500,11980964,890,890,890,890,0
20240826,161400,11980964,890,890,890,890,0
20240826,161300,11980964,890,890,890,890,0
20240826,161200,11980964,890,890,890,890,0
20240826,161100,11980964,890,890,890,890,0
20240826,161000,11980964,890,890,890,890,0
20240826,160900,11980964,890,890,890,890,0
20240826,160800,11980964,890,890,890,890,0
20240826,160700,11980964,890,890,890,890,0
20240826,160600,11980964,890,890,890,890,0
20240826,160500,11980964,890,890,890,890,0
20240826,160400,11980964,890,890,890,890,0
20240826,160300,11980964,890,890,890,890,234
20240826,160200,11980964,890,890,890,890,0
20240826,160100,11980964,890,890,890,890,0
20240826,160000,11980964,890,890,890,890,0
20240826,155900,11980964,890,890,890,890,0
20240826,155800,11980964,890,890,890,890,0
20240826,155700,11980964,890,890,890,890,0
20240826,155600,11980964,890,890,890,890,0
20240826,155500,11980964,890,890,890,890,0
20240826,155400,11980964,890,890,890,890,0
20240826,155300,11980964,890,890,890,890,0
20240826,155200,11980964,890,890,890,890,0
20240826,155100,11980964,890,890,890,890,0
20240826,155000,11980964,890,890,890,890,0
20240826,154900,11980964,890,890,890,890,0
20240826,154800,11980964,890,890,890,890,0
20240826,154700,11980964,890,890,890,890,0
20240826,154600,11980964,890,890,890,890,0
20240826,154500,11980964,890,890,890,890,0
20240826,154400,11980964,890,890,890,890,0
20240826,154300,11980964,890,890,890,890,0
20240826,154200,11980964,890,890,890,890,0
20240826,154100,11980964,890,890,890,890,0
20240826,154000,11980964,890,890,890,890,0
20240826,153900,11980964,890,890,890,890,0
20240826,153800,11980964,890,890,890,890,0
20240826,153700,11980964,890,890,890,890,0
20240826,153600,11980964,890,890,890,890,0
20240826,153500,11980964,890,890,890,890,0
20240826,153400,11980964,890,890,890,890,0
20240826,153300,11980964,890,890,890,890,234
20240826,153200,11980964,890,890,890,890,0
20240826,153100,11980964,890,890,890,890,0
20240826,153000,11980964,890,890,890,890,234
20240826,152900,11772704,910,910,910,910,0
20240826,152800,11772704,910,910,910,910,0
20240826,152700,11772704,910,910,910,910,0
20240826,152600,11772704,910,910,910,910,0
20240826,152500,11772704,910,910,910,910,0
20240826,152400,11772704,910,910,910,910,0
20240826,152300,11772704,910,910,910,910,0
20240826,152200,11772704,910,910,910,910,0
20240826,152100,11772704,910,910,910,910,0
20240826,152000,11772704,910,910,910,910,0
20240826,151900,11772704,910,910,910,910,1
20240826,151800,11771794,900,900,900,900,153
20240826,151700,11634094,910,910,910,910,0
20240826,151600,11634094,910,910,910,910,0
20240826,151500,11634094,910,900,910,900,4
20240826,151400,11630484,910,910,910,910,0
20240826,151300,11630484,910,910,910,910,0
20240826,151200,11630484,910,910,910,910,0
20240826,151100,11630484,910,910,910,910,0
20240826,151000,11630484,910,910,910,910,0
20240826,150900,11630484,910,910,910,910,0
20240826,150800,11630484,910,910,910,910,0
20240826,150700,11630484,910,910,910,910,0
20240826,150600,11630484,910,910,910,910,0
20240826,150500,11630484,910,910,910,910,0
20240826,150400,11630484,910,910,910,910,0
20240826,150300,11630484,910,910,910,910,0
20240826,150200,11630484,910,910,910,910,0
20240826,150100,11630484,910,910,910,910,0
20240826,150000,11630484,910,910,910,910,0
20240826,145900,11630484,910,910,910,910,0
20240826,145800,11630484,910,910,910,910,0
20240826,145700,11630484,910,910,910,910,0
20240826,145600,11630484,910,910,910,910,0
20240826,145500,11630484,910,910,910,910,1
20240826,145400,11629574,900,900,900,900,367
20240826,145300,11299274,910,910,910,910,0
20240826,145200,11299274,910,910,910,910,0
20240826,145100,11299274,910,910,910,910,0
20240826,145000,11299274,910,910,910,910,0
20240826,144900,11299274,910,910,910,910,0
20240826,144800,11299274,910,910,910,910,0
20240826,144700,11299274,910,910,910,910,0
20240826,144600,11299274,910,910,910,910,0
20240826,144500,11299274,910,910,910,910,1
20240826,144400,11298364,899,899,899,899,0
20240826,144300,11298364,899,899,899,899,0
20240826,144200,11298364,899,899,899,899,0
20240826,144100,11298364,899,899,899,899,0
20240826,144000,11298364,899,899,899,899,0
20240826,143900,11298364,899,899,899,899,0
20240826,143800,11298364,899,899,899,899,0
20240826,143700,11298364,899,899,899,899,0
20240826,143600,11298364,899,899,899,899,0
20240826,143500,11298364,899,899,899,899,0
20240826,143400,11298364,899,899,899,899,0
20240826,143300,11298364,899,899,899,899,0
20240826,143200,11298364,899,899,899,899,0
20240826,143100,11298364,899,899,899,899,0
20240826,143000,11298364,899,899,899,899,0
20240826,142900,11298364,899,899,899,899,0
20240826,142800,11298364,899,899,899,899,0
20240826,142700,11298364,899,899,899,899,0
20240826,142600,11298364,899,899,899,899,0
20240826,142500,11298364,899,899,899,899,224
20240826,142400,11096988,911,911,911,911,0
20240826,142300,11096988,911,911,911,911,0
20240826,142200,11096988,911,911,911,911,0
20240826,142100,11096988,911,911,911,911,0
20240826,142000,11096988,911,911,911,911,0
20240826,141900,11096988,911,911,911,911,0
20240826,141800,11096988,911,911,911,911,0
20240826,141700,11096988,911,911,911,911,0
20240826,141600,11096988,911,910,911,910,2
20240826,141500,11095167,898,898,898,898,0
20240826,141400,11095167,898,898,898,898,0
20240826,141300,11095167,898,898,898,898,0
20240826,141200,11095167,898,898,898,898,0
20240826,141100,11095167,898,898,898,898,0
20240826,141000,11095167,898,898,898,898,0
20240826,140900,11095167,898,898,898,898,0
20240826,140800,11095167,898,898,898,898,0
20240826,140700,11095167,898,898,898,898,0
20240826,140600,11095167,898,898,898,898,0
20240826,140500,11095167,898,898,898,898,0
20240826,140400,11095167,898,898,898,898,0
20240826,140300,11095167,898,898,898,898,0
20240826,140200,11095167,898,898,898,898,0
20240826,140100,11095167,898,898,898,898,0
20240826,140000,11095167,898,898,898,898,0
20240826,135900,11095167,898,898,898,898,0
20240826,135800,11095167,898,898,898,898,0
20240826,135700,11095167,898,898,898,898,1
20240826,135600,11094269,911,911,911,911,0
20240826,135500,11094269,911,911,911,911,0
20240826,135400,11094269,911,911,911,911,0
20240826,135300,11094269,911,911,911,911,5570
20240826,135200,6019999,897,897,897,897,0
20240826,135100,6019999,897,897,897,897,0
20240826,135000,6019999,897,897,897,897,0
20240826,134900,6019999,897,897,897,897,1
20240826,134800,6019102,911,911,911,911,0
20240826,134700,6019102,911,911,911,911,0
20240826,134600,6019102,911,911,911,911,0
20240826,134500,6019102,911,911,911,911,0
20240826,134400,6019102,911,911,911,911,0
20240826,134300,6019102,911,911,911,911,1
20240826,134200,6018191,910,910,910,910,0
20240826,134100,6018191,910,910,910,910,0
20240826,134000,6018191,910,910,910,910,0
20240826,133900,6018191,910,910,910,910,0
20240826,133800,6018191,910,910,910,910,0
20240826,133700,6018191,910,910,910,910,0
20240826,133600,6018191,910,910,910,910,0
20240826,133500,6018191,910,910,910,910,0
20240826,133400,6018191,910,910,910,910,0
20240826,133300,6018191,910,910,910,910,0
20240826,133200,6018191,910,910,910,910,0
20240826,133100,6018191,910,910,910,910,0
20240826,133000,6018191,910,910,910,910,0
20240826,132900,6018191,910,910,910,910,0
20240826,132800,6018191,910,910,910,910,0
20240826,132700,6018191,910,910,910,910,0
20240826,132600,6018191,910,910,910,910,0
20240826,132500,6018191,910,910,910,910,8
20240826,132400,6010911,910,910,910,910,0
20240826,132300,6010911,910,910,910,910,0
20240826,132200,6010911,910,910,910,910,0
20240826,132100,6010911,910,910,910,910,0
20240826,132000,6010911,910,910,910,910,0
20240826,131900,6010911,910,910,910,910,0
20240826,131800,6010911,910,910,910,910,0
20240826,131700,6010911,910,910,910,910,0
20240826,131600,6010911,910,910,910,910,0
20240826,131500,6010911,910,910,910,910,1
20240826,131400,6010001,896,896,896,896,0
20240826,131300,6010001,896,896,896,896,221
20240826,131200,5811985,896,896,896,896,0
20240826,131100,5811985,896,896,896,896,0
20240826,131000,5811985,896,896,896,896,141
20240826,130900,5685649,896,896,896,896,0
20240826,130800,5685649,896,896,896,896,0
20240826,130700,5685649,896,896,896,896,0
20240826,130600,5685649,896,896,896,896,0
20240826,130500,5685649,896,896,896,896,0
20240826,130400,5685649,896,896,896,896,10
20240826,130300,5676689,896,896,896,896,0
20240826,130200,5676689,896,896,896,896,0
20240826,130100,5676689,896,896,896,896,0
20240826,130000,5676689,896,896,896,896,0
20240826,125900,5676689,896,896,896,896,0
20240826,125800,5676689,896,896,896,896,0
20240826,125700,5676689,896,896,896,896,0
20240826,125600,5676689,896,896,896,896,0
20240826,125500,5676689,896,896,896,896,0
20240826,125400,5676689,896,896,896,896,8
20240826,125300,5669521,896,896,896,896,0
20240826,125200,5669521,896,896,896,896,0
20240826,125100,5669521,896,896,896,896,0
20240826,125000,5669521,896,896,896,896,623
20240826,124900,5111313,896,896,896,896,0
20240826,124800,5111313,896,896,896,896,0
20240826,124700,5111313,896,896,896,896,0
20240826,124600,5111313,896,896,896,896,0
20240826,124500,5111313,896,896,896,896,0
20240826,124400,5111313,896,896,896,896,0
20240826,124300,5111313,896,897,897,896,78
20240826,124200,5041408,897,897,897,897,600
20240826,124100,4503208,897,897,897,897,0
20240826,124000,4503208,897,897,897,897,0
20240826,123900,4503208,897,897,897,897,0
20240826,123800,4503208,897,897,897,897,0
20240826,123700,4503208,897,897,897,897,0
20240826,123600,4503208,897,897,897,897,0
20240826,123500,4503208,897,897,897,897,0
20240826,123400,4503208,897,897,897,897,1
20240826,123300,4502311,911,911,911,911,0
20240826,123200,4502311,911,911,911,911,0
20240826,123100,4502311,911,911,911,911,0
20240826,123000,4502311,911,911,911,911,0
20240826,122900,4502311,911,911,911,911,0
20240826,122800,4502311,911,911,911,911,0
20240826,122700,4502311,911,911,911,911,0
20240826,122600,4502311,911,911,911,911,0
20240826,122500,4502311,911,911,911,911,0
20240826,122400,4502311,911,911,911,911,0
20240826,122300,4502311,911,911,911,911,0
20240826,122200,4502311,911,911,911,911,0
20240826,122100,4502311,911,911,911,911,0
20240826,122000,4502311,911,911,911,911,0
20240826,121900,4502311,911,911,911,911,0
20240826,121800,4502311,911,911,911,911,0
20240826,121700,4502311,911,911,911,911,0
20240826,121600,4502311,911,911,911,911,1
20240826,121500,4501400,897,897,897,897,0
20240826,121400,4501400,897,897,897,897,0
20240826,121300,4501400,897,897,897,897,0
20240826,121200,4501400,897,897,897,897,0
20240826,121100,4501400,897,897,897,897,0
20240826,121000,4501400,897,897,897,897,0
20240826,120900,4501400,897,897,897,897,0
20240826,120800,4501400,897,897,897,897,0
20240826,120700,4501400,897,897,897,897,0
20240826,120600,4501400,897,897,897,897,0
20240826,120500,4501400,897,897,897,897,0
20240826,120400,4501400,897,897,897,897,0
20240826,120300,4501400,897,897,897,897,0
20240826,120200,4501400,897,897,897,897,0
20240826,120100,4501400,897,897,897,897,0
20240826,120000,4501400,897,897,897,897,0
20240826,115900,4501400,897,897,897,897,0
20240826,115800,4501400,897,897,897,897,0
20240826,115700,4501400,897,897,897,897,2
20240826,115600,4499606,898,898,898,898,0
20240826,115500,4499606,898,898,898,898,0
20240826,115400,4499606,898,898,898,898,0
20240826,115300,4499606,898,898,898,898,0
20240826,115200,4499606,898,898,898,898,0
20240826,115100,4499606,898,898,898,898,0
20240826,115000,4499606,898,898,898,898,335
20240826,114900,4198776,898,898,898,898,0
20240826,114800,4198776,898,898,898,898,0
20240826,114700,4198776,898,898,898,898,0
20240826,114600,4198776,898,898,898,898,0
20240826,114500,4198776,898,898,898,898,0
20240826,114400,4198776,898,898,898,898,0
20240826,114300,4198776,898,898,898,898,0
20240826,114200,4198776,898,898,898,898,445
20240826,114100,3799166,898,898,898,898,0
20240826,114000,3799166,898,898,898,898,0
20240826,113900,3799166,898,898,898,898,0
20240826,113800,3799166,898,898,898,898,0
20240826,113700,3799166,898,898,898,898,0
20240826,113600,3799166,898,898,898,898,0
20240826,113500,3799166,898,898,898,898,0
20240826,113400,3799166,898,898,898,898,0
20240826,113300,3799166,898,898,898,898,0
20240826,113200,3799166,898,898,898,898,117
20240826,113100,3694100,898,899,899,898,220
20240826,113000,3496430,912,912,912,912,0
20240826,112900,3496430,912,912,912,912,0
20240826,112800,3496430,912,912,912,912,0
20240826,112700,3496430,912,912,912,912,0
20240826,112600,3496430,912,912,912,912,0
20240826,112500,3496430,912,912,912,912,0
20240826,112400,3496430,912,912,912,912,0
20240826,112300,3496430,912,912,912,912,0
20240826,112200,3496430,912,912,912,912,0
20240826,112100,3496430,912,912,912,912,0
20240826,112000,3496430,912,912,912,912,1
20240826,111900,3495518,914,914,914,914,0
20240826,111800,3495518,914,914,914,914,0
20240826,111700,3495518,914,901,914,901,4
20240826,111600,3491901,901,901,901,900,234
20240826,111500,3281079,901,902,902,901,718
20240826,111400,2633453,915,915,915,915,0
20240826,111300,2633453,915,914,915,914,2
20240826,111200,2631624,902,902,902,902,0
20240826,111100,2631624,902,902,902,902,0
20240826,111000,2631624,902,902,902,902,1
20240826,110900,2630722,920,920,920,920,0
20240826,110800,2630722,920,920,920,920,0
20240826,110700,2630722,920,920,920,920,0
20240826,110600,2630722,920,920,920,920,0
20240826,110500,2630722,920,920,920,920,0
20240826,110400,2630722,920,920,920,920,0
20240826,110300,2630722,920,920,920,920,1
20240826,110200,2629802,901,901,901,901,0
20240826,110100,2629802,901,901,901,901,0
20240826,110000,2629802,901,902,902,901,900
20240826,105900,1818209,921,921,921,921,0
20240826,105800,1818209,921,921,921,921,0
20240826,105700,1818209,921,921,921,921,1
20240826,105600,1817288,902,902,902,902,0
20240826,105500,1817288,902,902,902,902,0
20240826,105400,1817288,902,902,902,902,0
20240826,105300,1817288,902,902,902,902,0
20240826,105200,1817288,902,902,902,902,1
20240826,105100,1816386,922,922,922,922,1
20240826,105000,1815464,924,924,924,924,0
20240826,104900,1815464,924,924,924,924,0
20240826,104800,1815464,924,924,924,924,0
20240826,104700,1815464,924,924,924,924,0
20240826,104600,1815464,924,924,924,924,0
20240826,104500,1815464,924,924,924,924,0
20240826,104400,1815464,924,924,924,924,0
20240826,104300,1815464,924,924,924,924,1
20240826,104200,1814540,902,924,924,902,5
20240826,104100,1810008,902,902,902,902,0
20240826,104000,1810008,902,902,902,902,0
20240826,103900,1810008,902,902,902,902,9
20240826,103800,1801890,925,925,925,925,0
20240826,103700,1801890,925,925,925,925,0
20240826,103600,1801890,925,925,925,925,0
20240826,103500,1801890,925,925,925,925,0
20240826,103400,1801890,925,925,925,925,0
20240826,103300,1801890,925,925,925,925,0
20240826,103200,1801890,925,925,925,925,0
20240826,103100,1801890,925,925,925,925,0
20240826,103000,1801890,925,925,925,925,0
20240826,102900,1801890,925,925,925,925,0
20240826,102800,1801890,925,925,925,925,0
20240826,102700,1801890,925,925,925,925,0
20240826,102600,1801890,925,925,925,925,0
20240826,102500,1801890,925,925,925,925,0
20240826,102400,1801890,925,925,925,925,0
20240826,102300,1801890,925,925,925,925,0
20240826,102200,1801890,925,925,925,925,0
20240826,102100,1801890,925,925,925,925,0
20240826,102000,1801890,925,925,925,925,0
20240826,101900,1801890,925,925,925,925,1
20240826,101800,1800965,926,926,926,926,0
20240826,101700,1800965,926,926,926,926,0
20240826,101600,1800965,926,926,926,926,0
20240826,101500,1800965,926,926,926,926,0
20240826,101400,1800965,926,926,926,926,0
20240826,101300,1800965,926,926,926,926,0
20240826,101200,1800965,926,926,926,926,1
20240826,101100,1800039,902,902,902,902,0
20240826,101000,1800039,902,902,902,902,1
20240826,100900,1799137,927,927,927,927,0
20240826,100800,1799137,927,927,927,927,0
20240826,100700,1799137,927,927,927,927,0
20240826,100600,1799137,927,927,927,927,0
20240826,100500,1799137,927,927,927,927,100
20240826,100400,1706437,927,927,927,927,0
20240826,100300,1706437,927,927,927,927,0
20240826,100200,1706437,927,927,927,927,0
20240826,100100,1706437,927,927,927,927,0
20240826,100000,1706437,927,927,927,927,0
20240826,095900,1706437,927,902,927,902,3
20240826,095800,1703682,928,928,928,928,0
20240826,095700,1703682,928,928,928,928,0
20240826,095600,1703682,928,928,928,928,0
20240826,095500,1703682,928,928,928,928,101
20240826,095400,1609954,901,923,923,901,256
20240826,095300,1373688,923,923,923,923,0
20240826,095200,1373688,923,923,923,923,52
20240826,095100,1325692,923,923,923,923,1
20240826,095000,1324769,920,920,920,920,0
20240826,094900,1324769,920,920,920,920,120
20240826,094800,1214369,919,919,919,919,27
20240826,094700,1189556,919,919,919,919,0
20240826,094600,1189556,919,919,919,919,0
20240826,094500,1189556,919,919,919,919,0
20240826,094400,1189556,919,919,919,919,2
20240826,094300,1187718,898,898,898,898,0
20240826,094200,1187718,898,898,898,898,0
20240826,094100,1187718,898,898,898,898,0
20240826,094000,1187718,898,898,898,898,0
20240826,093900,1187718,898,898,898,898,0
20240826,093800,1187718,898,898,898,898,0
20240826,093700,1187718,898,898,898,898,0
20240826,093600,1187718,898,898,898,898,0
20240826,093500,1187718,898,898,898,898,0
20240826,093400,1187718,898,898,898,898,0
20240826,093300,1187718,898,900,900,898,20
20240826,093200,1169724,919,919,919,919,1
20240826,093100,1168805,900,900,900,900,0
20240826,093000,1168805,900,900,900,900,0
20240826,092900,1168805,900,900,900,900,6
20240826,092800,1163405,899,899,899,899,0
20240826,092700,1163405,899,899,899,899,0
20240826,092600,1163405,899,899,899,899,0
20240826,092500,1163405,899,899,899,899,0
20240826,092400,1163405,899,899,899,899,10
20240826,092300,1154415,921,921,921,899,32
20240826,092200,1125603,899,922,922,899,21
20240826,092100,1106701,898,898,898,898,0
20240826,092000,1106701,898,898,898,898,0
20240826,091900,1106701,898,898,898,898,0
20240826,091800,1106701,898,898,898,898,0
20240826,091700,1106701,898,898,898,898,0
20240826,091600,1106701,898,898,898,898,0
20240826,091500,1106701,898,898,898,898,0
20240826,091400,1106701,898,898,898,898,30
20240826,091300,1079761,921,921,921,921,1
20240826,091200,1078840,897,897,897,897,0
20240826,091100,1078840,897,897,897,897,0
20240826,091000,1078840,897,897,897,897,0
20240826,090900,1078840,897,897,897,897,0
20240826,090800,1078840,897,897,897,897,0
20240826,090700,1078840,897,897,897,897,0
20240826,090600,1078840,897,897,897,897,30
20240826,090500,1051930,922,922,922,922,0
20240826,090400,1051930,922,922,922,922,0
20240826,090300,1051930,922,922,922,922,1
20240826,090200,1051008,896,896,896,896,0
20240826,090100,1051008,896,896,896,896,0
20240826,090000,1051008,896,896,896,896,1173