KissMeData/095910/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,200100,31709149,1730,1730,1730,1730,308
20240826,200000,31709149,1730,1730,1730,1730,0
20240826,195900,31709149,1730,1730,1730,1730,0
20240826,195800,31709149,1730,1730,1730,1730,0
20240826,195700,31709149,1730,1730,1730,1730,0
20240826,195600,31709149,1730,1730,1730,1730,0
20240826,195500,31709149,1730,1730,1730,1730,0
20240826,195400,31709149,1730,1730,1730,1730,0
20240826,195300,31709149,1730,1730,1730,1730,0
20240826,195200,31709149,1730,1730,1730,1730,0
20240826,195100,31709149,1730,1730,1730,1730,0
20240826,195000,31709149,1730,1730,1730,1730,0
20240826,194900,31709149,1730,1730,1730,1730,0
20240826,194800,31709149,1730,1730,1730,1730,0
20240826,194700,31709149,1730,1730,1730,1730,0
20240826,194600,31709149,1730,1730,1730,1730,0
20240826,194500,31709149,1730,1730,1730,1730,0
20240826,194400,31709149,1730,1730,1730,1730,0
20240826,194300,31709149,1730,1730,1730,1730,0
20240826,194200,31709149,1730,1730,1730,1730,0
20240826,194100,31709149,1730,1730,1730,1730,0
20240826,194000,31709149,1730,1730,1730,1730,0
20240826,193900,31709149,1730,1730,1730,1730,0
20240826,193800,31709149,1730,1730,1730,1730,0
20240826,193700,31709149,1730,1730,1730,1730,0
20240826,193600,31709149,1730,1730,1730,1730,0
20240826,193500,31709149,1730,1730,1730,1730,0
20240826,193400,31709149,1730,1730,1730,1730,0
20240826,193300,31709149,1730,1730,1730,1730,0
20240826,193200,31709149,1730,1730,1730,1730,0
20240826,193100,31709149,1730,1730,1730,1730,308
20240826,193000,31709149,1730,1730,1730,1730,0
20240826,192900,31709149,1730,1730,1730,1730,0
20240826,192800,31709149,1730,1730,1730,1730,0
20240826,192700,31709149,1730,1730,1730,1730,0
20240826,192600,31709149,1730,1730,1730,1730,0
20240826,192500,31709149,1730,1730,1730,1730,0
20240826,192400,31709149,1730,1730,1730,1730,0
20240826,192300,31709149,1730,1730,1730,1730,0
20240826,192200,31709149,1730,1730,1730,1730,0
20240826,192100,31709149,1730,1730,1730,1730,0
20240826,192000,31709149,1730,1730,1730,1730,0
20240826,191900,31709149,1730,1730,1730,1730,0
20240826,191800,31709149,1730,1730,1730,1730,0
20240826,191700,31709149,1730,1730,1730,1730,0
20240826,191600,31709149,1730,1730,1730,1730,0
20240826,191500,31709149,1730,1730,1730,1730,0
20240826,191400,31709149,1730,1730,1730,1730,0
20240826,191300,31709149,1730,1730,1730,1730,0
20240826,191200,31709149,1730,1730,1730,1730,0
20240826,191100,31709149,1730,1730,1730,1730,0
20240826,191000,31709149,1730,1730,1730,1730,0
20240826,190900,31709149,1730,1730,1730,1730,0
20240826,190800,31709149,1730,1730,1730,1730,0
20240826,190700,31709149,1730,1730,1730,1730,0
20240826,190600,31709149,1730,1730,1730,1730,0
20240826,190500,31709149,1730,1730,1730,1730,0
20240826,190400,31709149,1730,1730,1730,1730,0
20240826,190300,31709149,1730,1730,1730,1730,0
20240826,190200,31709149,1730,1730,1730,1730,0
20240826,190100,31709149,1730,1730,1730,1730,308
20240826,190000,31709149,1730,1730,1730,1730,0
20240826,185900,31709149,1730,1730,1730,1730,0
20240826,185800,31709149,1730,1730,1730,1730,0
20240826,185700,31709149,1730,1730,1730,1730,0
20240826,185600,31709149,1730,1730,1730,1730,0
20240826,185500,31709149,1730,1730,1730,1730,0
20240826,185400,31709149,1730,1730,1730,1730,0
20240826,185300,31709149,1730,1730,1730,1730,0
20240826,185200,31709149,1730,1730,1730,1730,0
20240826,185100,31709149,1730,1730,1730,1730,0
20240826,185000,31709149,1730,1730,1730,1730,0
20240826,184900,31709149,1730,1730,1730,1730,0
20240826,184800,31709149,1730,1730,1730,1730,0
20240826,184700,31709149,1730,1730,1730,1730,0
20240826,184600,31709149,1730,1730,1730,1730,0
20240826,184500,31709149,1730,1730,1730,1730,0
20240826,184400,31709149,1730,1730,1730,1730,0
20240826,184300,31709149,1730,1730,1730,1730,0
20240826,184200,31709149,1730,1730,1730,1730,0
20240826,184100,31709149,1730,1730,1730,1730,0
20240826,184000,31709149,1730,1730,1730,1730,0
20240826,183900,31709149,1730,1730,1730,1730,0
20240826,183800,31709149,1730,1730,1730,1730,0
20240826,183700,31709149,1730,1730,1730,1730,0
20240826,183600,31709149,1730,1730,1730,1730,0
20240826,183500,31709149,1730,1730,1730,1730,0
20240826,183400,31709149,1730,1730,1730,1730,0
20240826,183300,31709149,1730,1730,1730,1730,0
20240826,183200,31709149,1730,1730,1730,1730,0
20240826,183100,31709149,1730,1730,1730,1730,308
20240826,183000,31709149,1730,1730,1730,1730,0
20240826,182900,31709149,1730,1730,1730,1730,0
20240826,182800,31709149,1730,1730,1730,1730,0
20240826,182700,31709149,1730,1730,1730,1730,0
20240826,182600,31709149,1730,1730,1730,1730,0
20240826,182500,31709149,1730,1730,1730,1730,0
20240826,182400,31709149,1730,1730,1730,1730,0
20240826,182300,31709149,1730,1730,1730,1730,0
20240826,182200,31709149,1730,1730,1730,1730,0
20240826,182100,31709149,1730,1730,1730,1730,0
20240826,182000,31709149,1730,1730,1730,1730,0
20240826,181900,31709149,1730,1730,1730,1730,0
20240826,181800,31709149,1730,1730,1730,1730,0
20240826,181700,31709149,1730,1730,1730,1730,0
20240826,181600,31709149,1730,1730,1730,1730,0
20240826,181500,31709149,1730,1730,1730,1730,0
20240826,181400,31709149,1730,1730,1730,1730,0
20240826,181300,31709149,1730,1730,1730,1730,0
20240826,181200,31709149,1730,1730,1730,1730,0
20240826,181100,31709149,1730,1730,1730,1730,0
20240826,181000,31709149,1730,1730,1730,1730,0
20240826,180900,31709149,1730,1730,1730,1730,0
20240826,180800,31709149,1730,1730,1730,1730,0
20240826,180700,31709149,1730,1730,1730,1730,0
20240826,180600,31709149,1730,1730,1730,1730,0
20240826,180500,31709149,1730,1730,1730,1730,0
20240826,180400,31709149,1730,1730,1730,1730,0
20240826,180300,31709149,1730,1730,1730,1730,0
20240826,180200,31709149,1730,1730,1730,1730,0
20240826,180100,31709149,1730,1730,1730,1730,308
20240826,180000,31709149,1730,1730,1730,1730,0
20240826,175900,31709149,1730,1730,1730,1730,0
20240826,175800,31709149,1730,1730,1730,1730,0
20240826,175700,31709149,1730,1730,1730,1730,0
20240826,175600,31709149,1730,1730,1730,1730,0
20240826,175500,31709149,1730,1730,1730,1730,0
20240826,175400,31709149,1730,1730,1730,1730,0
20240826,175300,31709149,1730,1730,1730,1730,0
20240826,175200,31709149,1730,1730,1730,1730,0
20240826,175100,31709149,1730,1730,1730,1730,0
20240826,175000,31709149,1730,1730,1730,1730,0
20240826,174900,31709149,1730,1730,1730,1730,0
20240826,174800,31709149,1730,1730,1730,1730,0
20240826,174700,31709149,1730,1730,1730,1730,0
20240826,174600,31709149,1730,1730,1730,1730,0
20240826,174500,31709149,1730,1730,1730,1730,0
20240826,174400,31709149,1730,1730,1730,1730,0
20240826,174300,31709149,1730,1730,1730,1730,0
20240826,174200,31709149,1730,1730,1730,1730,0
20240826,174100,31709149,1730,1730,1730,1730,0
20240826,174000,31709149,1730,1730,1730,1730,0
20240826,173900,31709149,1730,1730,1730,1730,0
20240826,173800,31709149,1730,1730,1730,1730,0
20240826,173700,31709149,1730,1730,1730,1730,0
20240826,173600,31709149,1730,1730,1730,1730,0
20240826,173500,31709149,1730,1730,1730,1730,0
20240826,173400,31709149,1730,1730,1730,1730,0
20240826,173300,31709149,1730,1730,1730,1730,0
20240826,173200,31709149,1730,1730,1730,1730,0
20240826,173100,31709149,1730,1730,1730,1730,308
20240826,173000,31709149,1730,1730,1730,1730,0
20240826,172900,31709149,1730,1730,1730,1730,0
20240826,172800,31709149,1730,1730,1730,1730,0
20240826,172700,31709149,1730,1730,1730,1730,0
20240826,172600,31709149,1730,1730,1730,1730,0
20240826,172500,31709149,1730,1730,1730,1730,0
20240826,172400,31709149,1730,1730,1730,1730,0
20240826,172300,31709149,1730,1730,1730,1730,0
20240826,172200,31709149,1730,1730,1730,1730,0
20240826,172100,31709149,1730,1730,1730,1730,0
20240826,172000,31709149,1730,1730,1730,1730,0
20240826,171900,31709149,1730,1730,1730,1730,0
20240826,171800,31709149,1730,1730,1730,1730,0
20240826,171700,31709149,1730,1730,1730,1730,0
20240826,171600,31709149,1730,1730,1730,1730,0
20240826,171500,31709149,1730,1730,1730,1730,0
20240826,171400,31709149,1730,1730,1730,1730,0
20240826,171300,31709149,1730,1730,1730,1730,0
20240826,171200,31709149,1730,1730,1730,1730,0
20240826,171100,31709149,1730,1730,1730,1730,0
20240826,171000,31709149,1730,1730,1730,1730,0
20240826,170900,31709149,1730,1730,1730,1730,0
20240826,170800,31709149,1730,1730,1730,1730,0
20240826,170700,31709149,1730,1730,1730,1730,0
20240826,170600,31709149,1730,1730,1730,1730,0
20240826,170500,31709149,1730,1730,1730,1730,0
20240826,170400,31709149,1730,1730,1730,1730,0
20240826,170300,31709149,1730,1730,1730,1730,0
20240826,170200,31709149,1730,1730,1730,1730,0
20240826,170100,31709149,1730,1730,1730,1730,308
20240826,170000,31709149,1730,1730,1730,1730,0
20240826,165900,31709149,1730,1730,1730,1730,0
20240826,165800,31709149,1730,1730,1730,1730,0
20240826,165700,31709149,1730,1730,1730,1730,0
20240826,165600,31709149,1730,1730,1730,1730,0
20240826,165500,31709149,1730,1730,1730,1730,0
20240826,165400,31709149,1730,1730,1730,1730,0
20240826,165300,31709149,1730,1730,1730,1730,0
20240826,165200,31709149,1730,1730,1730,1730,0
20240826,165100,31709149,1730,1730,1730,1730,0
20240826,165000,31709149,1730,1730,1730,1730,0
20240826,164900,31709149,1730,1730,1730,1730,0
20240826,164800,31709149,1730,1730,1730,1730,0
20240826,164700,31709149,1730,1730,1730,1730,0
20240826,164600,31709149,1730,1730,1730,1730,0
20240826,164500,31709149,1730,1730,1730,1730,0
20240826,164400,31709149,1730,1730,1730,1730,0
20240826,164300,31709149,1730,1730,1730,1730,0
20240826,164200,31709149,1730,1730,1730,1730,0
20240826,164100,31709149,1730,1730,1730,1730,0
20240826,164000,31709149,1730,1730,1730,1730,0
20240826,163900,31709149,1730,1730,1730,1730,0
20240826,163800,31709149,1730,1730,1730,1730,0
20240826,163700,31709149,1730,1730,1730,1730,0
20240826,163600,31709149,1730,1730,1730,1730,0
20240826,163500,31709149,1730,1730,1730,1730,0
20240826,163400,31709149,1730,1730,1730,1730,0
20240826,163300,31709149,1730,1730,1730,1730,0
20240826,163200,31709149,1730,1730,1730,1730,0
20240826,163100,31709149,1730,1730,1730,1730,308
20240826,163000,31709149,1730,1730,1730,1730,0
20240826,162900,31709149,1730,1730,1730,1730,0
20240826,162800,31709149,1730,1730,1730,1730,0
20240826,162700,31709149,1730,1730,1730,1730,0
20240826,162600,31709149,1730,1730,1730,1730,0
20240826,162500,31709149,1730,1730,1730,1730,0
20240826,162400,31709149,1730,1730,1730,1730,0
20240826,162300,31709149,1730,1730,1730,1730,0
20240826,162200,31709149,1730,1730,1730,1730,0
20240826,162100,31709149,1730,1730,1730,1730,0
20240826,162000,31709149,1730,1730,1730,1730,0
20240826,161900,31709149,1730,1730,1730,1730,0
20240826,161800,31709149,1730,1730,1730,1730,0
20240826,161700,31709149,1730,1730,1730,1730,0
20240826,161600,31709149,1730,1730,1730,1730,0
20240826,161500,31709149,1730,1730,1730,1730,0
20240826,161400,31709149,1730,1730,1730,1730,0
20240826,161300,31709149,1730,1730,1730,1730,0
20240826,161200,31709149,1730,1730,1730,1730,0
20240826,161100,31709149,1730,1730,1730,1730,0
20240826,161000,31709149,1730,1730,1730,1730,0
20240826,160900,31709149,1730,1730,1730,1730,0
20240826,160800,31709149,1730,1730,1730,1730,0
20240826,160700,31709149,1730,1730,1730,1730,0
20240826,160600,31709149,1730,1730,1730,1730,0
20240826,160500,31709149,1730,1730,1730,1730,0
20240826,160400,31709149,1730,1730,1730,1730,0
20240826,160300,31709149,1730,1730,1730,1730,0
20240826,160200,31709149,1730,1730,1730,1730,0
20240826,160100,31709149,1730,1730,1730,1730,308
20240826,160000,31709149,1730,1730,1730,1730,0
20240826,155900,31709149,1730,1730,1730,1730,0
20240826,155800,31709149,1730,1730,1730,1730,0
20240826,155700,31709149,1730,1730,1730,1730,0
20240826,155600,31709149,1730,1730,1730,1730,0
20240826,155500,31709149,1730,1730,1730,1730,0
20240826,155400,31709149,1730,1730,1730,1730,0
20240826,155300,31709149,1730,1730,1730,1730,0
20240826,155200,31709149,1730,1730,1730,1730,0
20240826,155100,31709149,1730,1730,1730,1730,0
20240826,155000,31709149,1730,1730,1730,1730,0
20240826,154900,31709149,1730,1730,1730,1730,0
20240826,154800,31709149,1730,1730,1730,1730,0
20240826,154700,31709149,1730,1730,1730,1730,0
20240826,154600,31709149,1730,1730,1730,1730,0
20240826,154500,31709149,1730,1730,1730,1730,0
20240826,154400,31709149,1730,1730,1730,1730,0
20240826,154300,31709149,1730,1730,1730,1730,0
20240826,154200,31709149,1730,1730,1730,1730,0
20240826,154100,31709149,1730,1730,1730,1730,0
20240826,154000,31709149,1730,1730,1730,1730,0
20240826,153900,31709149,1730,1730,1730,1730,0
20240826,153800,31709149,1730,1730,1730,1730,0
20240826,153700,31709149,1730,1730,1730,1730,0
20240826,153600,31709149,1730,1730,1730,1730,0
20240826,153500,31709149,1730,1730,1730,1730,0
20240826,153400,31709149,1730,1730,1730,1730,0
20240826,153300,31709149,1730,1730,1730,1730,0
20240826,153200,31709149,1730,1730,1730,1730,0
20240826,153100,31709149,1730,1730,1730,1730,308
20240826,153000,31709149,1730,1730,1730,1730,308
20240826,152900,31176309,1730,1730,1730,1730,0
20240826,152800,31176309,1730,1730,1730,1730,0
20240826,152700,31176309,1730,1730,1730,1730,0
20240826,152600,31176309,1730,1730,1730,1730,0
20240826,152500,31176309,1730,1730,1730,1730,0
20240826,152400,31176309,1730,1730,1730,1730,0
20240826,152300,31176309,1730,1730,1730,1730,0
20240826,152200,31176309,1730,1730,1730,1730,0
20240826,152100,31176309,1730,1730,1730,1730,0
20240826,152000,31176309,1730,1730,1730,1730,0
20240826,151900,31176309,1730,1730,1730,1730,2
20240826,151800,31172849,1730,1730,1730,1730,2
20240826,151700,31169389,1730,1730,1730,1730,2
20240826,151600,31165929,1730,1730,1730,1728,26
20240826,151500,31120960,1730,1730,1733,1730,315
20240826,151400,30575858,1731,1731,1731,1731,2
20240826,151300,30572396,1731,1731,1731,1731,1
20240826,151200,30570665,1727,1727,1727,1727,0
20240826,151100,30570665,1727,1727,1727,1727,0
20240826,151000,30570665,1727,1727,1727,1727,1
20240826,150900,30568938,1717,1717,1717,1717,0
20240826,150800,30568938,1717,1717,1717,1717,0
20240826,150700,30568938,1717,1717,1717,1717,478
20240826,150600,29748212,1717,1720,1720,1717,11
20240826,150500,29729295,1724,1724,1724,1724,0
20240826,150400,29729295,1724,1725,1725,1724,1218
20240826,150300,27628247,1725,1725,1725,1725,0
20240826,150200,27628247,1725,1725,1725,1725,0
20240826,150100,27628247,1725,1725,1725,1725,0
20240826,150000,27628247,1725,1725,1725,1725,0
20240826,145900,27628247,1725,1725,1725,1725,60
20240826,145800,27524747,1725,1725,1725,1725,0
20240826,145700,27524747,1725,1725,1725,1725,0
20240826,145600,27524747,1725,1725,1725,1725,0
20240826,145500,27524747,1725,1725,1725,1725,0
20240826,145400,27524747,1725,1725,1725,1725,0
20240826,145300,27524747,1725,1725,1725,1725,0
20240826,145200,27524747,1725,1725,1725,1725,0
20240826,145100,27524747,1725,1725,1725,1725,0
20240826,145000,27524747,1725,1725,1725,1725,0
20240826,144900,27524747,1725,1725,1725,1725,1
20240826,144800,27523022,1727,1727,1727,1727,0
20240826,144700,27523022,1727,1727,1727,1727,0
20240826,144600,27523022,1727,1727,1727,1727,21
20240826,144500,27486755,1727,1727,1727,1727,0
20240826,144400,27486755,1727,1727,1727,1727,0
20240826,144300,27486755,1727,1727,1727,1727,0
20240826,144200,27486755,1727,1727,1727,1727,3
20240826,144100,27481574,1727,1727,1727,1727,22
20240826,144000,27443580,1727,1726,1727,1726,2
20240826,143900,27440127,1726,1726,1726,1726,0
20240826,143800,27440127,1726,1726,1726,1726,56
20240826,143700,27343471,1726,1726,1726,1726,0
20240826,143600,27343471,1726,1726,1726,1726,0
20240826,143500,27343471,1726,1726,1726,1726,0
20240826,143400,27343471,1726,1726,1726,1726,8
20240826,143300,27329663,1727,1727,1727,1727,0
20240826,143200,27329663,1727,1727,1727,1727,0
20240826,143100,27329663,1727,1727,1727,1727,0
20240826,143000,27329663,1727,1727,1727,1727,1
20240826,142900,27327936,1727,1727,1727,1727,1
20240826,142800,27326209,1726,1727,1727,1726,16
20240826,142700,27298581,1728,1728,1728,1728,0
20240826,142600,27298581,1728,1732,1732,1728,9
20240826,142500,27283003,1733,1734,1734,1733,2
20240826,142400,27279536,1735,1735,1735,1735,1
20240826,142300,27277801,1737,1737,1737,1737,0
20240826,142200,27277801,1737,1737,1737,1737,0
20240826,142100,27277801,1737,1737,1737,1737,0
20240826,142000,27277801,1737,1737,1737,1737,0
20240826,141900,27277801,1737,1737,1737,1737,20
20240826,141800,27243061,1737,1737,1737,1737,0
20240826,141700,27243061,1737,1737,1737,1737,0
20240826,141600,27243061,1737,1737,1737,1737,0
20240826,141500,27243061,1737,1737,1737,1737,0
20240826,141400,27243061,1737,1719,1737,1719,437
20240826,141300,26491206,1714,1714,1714,1714,0
20240826,141200,26491206,1714,1714,1714,1714,0
20240826,141100,26491206,1714,1714,1714,1714,0
20240826,141000,26491206,1714,1714,1714,1714,0
20240826,140900,26491206,1714,1714,1714,1714,0
20240826,140800,26491206,1714,1714,1714,1714,0
20240826,140700,26491206,1714,1716,1716,1714,11
20240826,140600,26472334,1716,1716,1716,1716,0
20240826,140500,26472334,1716,1716,1716,1716,0
20240826,140400,26472334,1716,1716,1716,1716,0
20240826,140300,26472334,1716,1716,1716,1716,0
20240826,140200,26472334,1716,1716,1716,1716,0
20240826,140100,26472334,1716,1716,1716,1716,0
20240826,140000,26472334,1716,1715,1716,1715,1634
20240826,135900,23669090,1716,1716,1716,1716,69
20240826,135800,23550686,1716,1716,1716,1716,0
20240826,135700,23550686,1716,1716,1716,1716,29
20240826,135600,23500922,1716,1716,1716,1716,0
20240826,135500,23500922,1716,1716,1716,1716,0
20240826,135400,23500922,1716,1716,1716,1716,0
20240826,135300,23500922,1716,1716,1716,1716,0
20240826,135200,23500922,1716,1716,1716,1716,38
20240826,135100,23435714,1716,1716,1716,1716,0
20240826,135000,23435714,1716,1716,1716,1716,0
20240826,134900,23435714,1716,1716,1716,1716,0
20240826,134800,23435714,1716,1716,1716,1716,0
20240826,134700,23435714,1716,1716,1716,1716,0
20240826,134600,23435714,1716,1716,1716,1716,0
20240826,134500,23435714,1716,1716,1716,1716,0
20240826,134400,23435714,1716,1716,1716,1716,0
20240826,134300,23435714,1716,1716,1716,1716,0
20240826,134200,23435714,1716,1716,1716,1716,0
20240826,134100,23435714,1716,1716,1716,1716,0
20240826,134000,23435714,1716,1717,1717,1716,3
20240826,133900,23430564,1719,1719,1719,1719,0
20240826,133800,23430564,1719,1719,1719,1719,0
20240826,133700,23430564,1719,1719,1719,1719,0
20240826,133600,23430564,1719,1719,1719,1719,0
20240826,133500,23430564,1719,1719,1719,1719,0
20240826,133400,23430564,1719,1719,1719,1719,0
20240826,133300,23430564,1719,1719,1719,1719,0
20240826,133200,23430564,1719,1719,1719,1719,0
20240826,133100,23430564,1719,1719,1719,1719,0
20240826,133000,23430564,1719,1719,1719,1719,0
20240826,132900,23430564,1719,1719,1719,1719,0
20240826,132800,23430564,1719,1719,1719,1719,0
20240826,132700,23430564,1719,1719,1719,1719,0
20240826,132600,23430564,1719,1719,1719,1719,0
20240826,132500,23430564,1719,1719,1719,1719,4
20240826,132400,23423688,1718,1718,1718,1718,0
20240826,132300,23423688,1718,1718,1718,1718,1
20240826,132200,23421970,1719,1719,1719,1719,100
20240826,132100,23250070,1719,1719,1719,1719,0
20240826,132000,23250070,1719,1719,1719,1719,0
20240826,131900,23250070,1719,1719,1719,1719,100
20240826,131800,23078170,1719,1719,1719,1719,0
20240826,131700,23078170,1719,1719,1719,1719,0
20240826,131600,23078170,1719,1719,1719,1719,0
20240826,131500,23078170,1719,1719,1719,1719,2
20240826,131400,23074732,1719,1719,1719,1719,0
20240826,131300,23074732,1719,1719,1719,1719,0
20240826,131200,23074732,1719,1719,1719,1719,1
20240826,131100,23073013,1719,1719,1719,1719,0
20240826,131000,23073013,1719,1719,1719,1719,0
20240826,130900,23073013,1719,1719,1719,1719,0
20240826,130800,23073013,1719,1719,1719,1719,0
20240826,130700,23073013,1719,1719,1719,1719,0
20240826,130600,23073013,1719,1719,1719,1719,0
20240826,130500,23073013,1719,1719,1719,1719,1
20240826,130400,23071294,1719,1719,1719,1719,0
20240826,130300,23071294,1719,1719,1719,1719,0
20240826,130200,23071294,1719,1719,1719,1719,0
20240826,130100,23071294,1719,1719,1719,1719,0
20240826,130000,23071294,1719,1719,1719,1719,0
20240826,125900,23071294,1719,1719,1719,1719,0
20240826,125800,23071294,1719,1719,1719,1719,0
20240826,125700,23071294,1719,1719,1719,1719,0
20240826,125600,23071294,1719,1719,1719,1719,0
20240826,125500,23071294,1719,1719,1719,1719,0
20240826,125400,23071294,1719,1719,1719,1719,0
20240826,125300,23071294,1719,1719,1719,1719,10
20240826,125200,23054104,1719,1719,1719,1719,14
20240826,125100,23030038,1719,1719,1719,1719,0
20240826,125000,23030038,1719,1719,1719,1719,0
20240826,124900,23030038,1719,1719,1719,1719,0
20240826,124800,23030038,1719,1719,1719,1719,0
20240826,124700,23030038,1719,1719,1719,1719,0
20240826,124600,23030038,1719,1719,1719,1719,0
20240826,124500,23030038,1719,1719,1719,1719,0
20240826,124400,23030038,1719,1719,1719,1719,0
20240826,124300,23030038,1719,1719,1719,1719,0
20240826,124200,23030038,1719,1719,1719,1719,0
20240826,124100,23030038,1719,1719,1719,1719,0
20240826,124000,23030038,1719,1719,1719,1719,0
20240826,123900,23030038,1719,1719,1719,1719,0
20240826,123800,23030038,1719,1719,1719,1719,0
20240826,123700,23030038,1719,1719,1719,1719,10
20240826,123600,23012848,1715,1715,1715,1715,0
20240826,123500,23012848,1715,1715,1715,1715,0
20240826,123400,23012848,1715,1715,1715,1715,0
20240826,123300,23012848,1715,1715,1715,1715,0
20240826,123200,23012848,1715,1715,1715,1715,0
20240826,123100,23012848,1715,1715,1715,1715,0
20240826,123000,23012848,1715,1715,1715,1715,0
20240826,122900,23012848,1715,1718,1718,1715,12
20240826,122800,22992235,1719,1719,1719,1719,1
20240826,122700,22990516,1719,1719,1719,1719,0
20240826,122600,22990516,1719,1719,1719,1719,0
20240826,122500,22990516,1719,1719,1719,1719,0
20240826,122400,22990516,1719,1719,1719,1719,4
20240826,122300,22983640,1719,1719,1719,1719,6
20240826,122200,22973326,1719,1719,1719,1719,5
20240826,122100,22964731,1718,1718,1718,1718,0
20240826,122000,22964731,1718,1718,1718,1718,0
20240826,121900,22964731,1718,1718,1718,1718,0
20240826,121800,22964731,1718,1718,1718,1718,0
20240826,121700,22964731,1718,1718,1718,1718,1
20240826,121600,22963013,1713,1715,1715,1713,1450
20240826,121500,20478994,1720,1720,1720,1720,0
20240826,121400,20478994,1720,1720,1720,1720,0
20240826,121300,20478994,1720,1720,1720,1720,0
20240826,121200,20478994,1720,1720,1720,1720,1
20240826,121100,20477274,1721,1721,1721,1721,0
20240826,121000,20477274,1721,1721,1721,1721,0
20240826,120900,20477274,1721,1721,1721,1721,0
20240826,120800,20477274,1721,1721,1721,1721,0
20240826,120700,20477274,1721,1721,1721,1721,4
20240826,120600,20470390,1721,1721,1721,1721,0
20240826,120500,20470390,1721,1721,1721,1721,0
20240826,120400,20470390,1721,1721,1721,1721,0
20240826,120300,20470390,1721,1721,1721,1721,0
20240826,120200,20470390,1721,1721,1721,1721,0
20240826,120100,20470390,1721,1721,1721,1721,0
20240826,120000,20470390,1721,1721,1721,1721,0
20240826,115900,20470390,1721,1721,1721,1721,0
20240826,115800,20470390,1721,1721,1721,1721,0
20240826,115700,20470390,1721,1721,1721,1721,0
20240826,115600,20470390,1721,1721,1721,1721,0
20240826,115500,20470390,1721,1721,1721,1721,600
20240826,115400,19437790,1721,1721,1721,1721,0
20240826,115300,19437790,1721,1721,1721,1721,0
20240826,115200,19437790,1721,1721,1721,1721,0
20240826,115100,19437790,1721,1721,1721,1721,0
20240826,115000,19437790,1721,1721,1721,1721,0
20240826,114900,19437790,1721,1721,1721,1721,0
20240826,114800,19437790,1721,1721,1721,1721,0
20240826,114700,19437790,1721,1721,1721,1721,0
20240826,114600,19437790,1721,1721,1721,1721,0
20240826,114500,19437790,1721,1721,1721,1721,0
20240826,114400,19437790,1721,1721,1721,1721,0
20240826,114300,19437790,1721,1714,1721,1713,4
20240826,114200,19430928,1721,1721,1721,1721,0
20240826,114100,19430928,1721,1721,1721,1721,0
20240826,114000,19430928,1721,1714,1721,1714,4
20240826,113900,19424065,1713,1713,1713,1713,1
20240826,113800,19422352,1721,1721,1721,1721,50
20240826,113700,19336302,1721,1721,1721,1721,5
20240826,113600,19327697,1713,1713,1713,1713,0
20240826,113500,19327697,1713,1713,1713,1713,0
20240826,113400,19327697,1713,1713,1713,1713,0
20240826,113300,19327697,1713,1713,1713,1713,0
20240826,113200,19327697,1713,1713,1713,1713,0
20240826,113100,19327697,1713,1713,1713,1713,0
20240826,113000,19327697,1713,1713,1713,1713,0
20240826,112900,19327697,1713,1713,1713,1713,789
20240826,112800,17976140,1713,1713,1713,1713,0
20240826,112700,17976140,1713,1718,1718,1713,1727
20240826,112600,15012303,1720,1721,1721,1720,312
20240826,112500,14475455,1721,1721,1721,1721,14
20240826,112400,14451361,1739,1739,1739,1739,0
20240826,112300,14451361,1739,1739,1739,1739,0
20240826,112200,14451361,1739,1739,1739,1739,61
20240826,112100,14345282,1739,1739,1739,1739,0
20240826,112000,14345282,1739,1739,1739,1739,0
20240826,111900,14345282,1739,1739,1739,1739,0
20240826,111800,14345282,1739,1739,1739,1739,0
20240826,111700,14345282,1739,1739,1739,1739,0
20240826,111600,14345282,1739,1739,1739,1739,0
20240826,111500,14345282,1739,1739,1739,1739,0
20240826,111400,14345282,1739,1739,1739,1739,0
20240826,111300,14345282,1739,1739,1739,1739,102
20240826,111200,14167904,1739,1739,1739,1739,0
20240826,111100,14167904,1739,1739,1739,1739,0
20240826,111000,14167904,1739,1739,1739,1739,0
20240826,110900,14167904,1739,1739,1739,1739,0
20240826,110800,14167904,1739,1739,1739,1739,0
20240826,110700,14167904,1739,1739,1739,1739,0
20240826,110600,14167904,1739,1739,1739,1739,0
20240826,110500,14167904,1739,1739,1739,1739,10
20240826,110400,14150514,1739,1739,1739,1739,0
20240826,110300,14150514,1739,1739,1739,1739,0
20240826,110200,14150514,1739,1739,1739,1739,1
20240826,110100,14148775,1739,1739,1739,1739,1
20240826,110000,14147036,1721,1727,1727,1721,60
20240826,105900,14043464,1727,1729,1729,1727,33
20240826,105800,13986440,1730,1730,1730,1730,0
20240826,105700,13986440,1730,1730,1730,1730,0
20240826,105600,13986440,1730,1730,1730,1730,0
20240826,105500,13986440,1730,1730,1730,1730,0
20240826,105400,13986440,1730,1730,1730,1730,0
20240826,105300,13986440,1730,1739,1739,1730,343
20240826,105200,13393041,1730,1734,1734,1730,850
20240826,105100,11922511,1739,1739,1739,1732,17
20240826,105000,11892975,1739,1739,1739,1739,0
20240826,104900,11892975,1739,1739,1739,1739,0
20240826,104800,11892975,1739,1738,1739,1733,1015
20240826,104700,10129924,1739,1739,1739,1739,1
20240826,104600,10128185,1738,1738,1738,1738,1016
20240826,104500,8362377,1738,1738,1738,1738,0
20240826,104400,8362377,1738,1738,1738,1738,62
20240826,104300,8254621,1739,1740,1740,1739,31
20240826,104200,8200682,1740,1741,1741,1740,59
20240826,104100,8098021,1742,1742,1742,1742,8
20240826,104000,8084085,1742,1742,1742,1742,0
20240826,103900,8084085,1742,1742,1742,1742,0
20240826,103800,8084085,1742,1742,1742,1742,0
20240826,103700,8084085,1742,1742,1742,1742,1
20240826,103600,8082343,1732,1740,1740,1732,10
20240826,103500,8064987,1742,1742,1742,1742,1
20240826,103400,8063245,1730,1742,1742,1730,20
20240826,103300,8028480,1741,1740,1741,1740,100
20240826,103200,7854460,1741,1741,1741,1741,0
20240826,103100,7854460,1741,1741,1741,1741,0
20240826,103000,7854460,1741,1741,1741,1741,0
20240826,102900,7854460,1741,1741,1741,1741,0
20240826,102800,7854460,1741,1741,1741,1741,1
20240826,102700,7852719,1741,1741,1741,1741,1
20240826,102600,7850978,1728,1728,1728,1728,49
20240826,102500,7766306,1728,1730,1730,1728,28
20240826,102400,7717888,1730,1735,1735,1730,21
20240826,102300,7681458,1743,1743,1743,1743,0
20240826,102200,7681458,1743,1743,1743,1743,0
20240826,102100,7681458,1743,1743,1743,1743,0
20240826,102000,7681458,1743,1743,1743,1743,1
20240826,101900,7679715,1743,1743,1743,1743,0
20240826,101800,7679715,1743,1743,1743,1743,0
20240826,101700,7679715,1743,1743,1743,1743,0
20240826,101600,7679715,1743,1743,1743,1743,0
20240826,101500,7679715,1743,1743,1743,1743,0
20240826,101400,7679715,1743,1743,1743,1743,100
20240826,101300,7505415,1743,1743,1743,1743,0
20240826,101200,7505415,1743,1740,1743,1740,111
20240826,101100,7311972,1744,1744,1744,1744,0
20240826,101000,7311972,1744,1744,1744,1744,0
20240826,100900,7311972,1744,1738,1744,1730,19
20240826,100800,7278977,1744,1742,1744,1737,9
20240826,100700,7263314,1744,1744,1744,1737,8
20240826,100600,7249389,1744,1743,1744,1739,1156
20240826,100500,5238917,1744,1745,1745,1743,159
20240826,100400,4961643,1745,1746,1746,1745,7
20240826,100300,4949425,1746,1746,1746,1746,0
20240826,100200,4949425,1746,1746,1746,1746,3
20240826,100100,4944187,1746,1745,1746,1745,2
20240826,100000,4940696,1746,1746,1746,1746,0
20240826,095900,4940696,1746,1746,1746,1746,0
20240826,095800,4940696,1746,1745,1746,1745,2
20240826,095700,4937205,1746,1745,1746,1745,232
20240826,095600,4532364,1746,1745,1746,1745,197
20240826,095500,4188598,1745,1745,1745,1745,0
20240826,095400,4188598,1745,1745,1745,1745,0
20240826,095300,4188598,1745,1745,1745,1745,0
20240826,095200,4188598,1745,1745,1745,1745,0
20240826,095100,4188598,1745,1745,1745,1745,4
20240826,095000,4181618,1745,1745,1745,1745,0
20240826,094900,4181618,1745,1745,1745,1745,13
20240826,094800,4158933,1745,1745,1745,1745,2
20240826,094700,4155443,1745,1743,1745,1743,170
20240826,094600,3859129,1743,1743,1743,1743,1
20240826,094500,3857386,1745,1745,1745,1745,0
20240826,094400,3857386,1745,1745,1745,1745,0
20240826,094300,3857386,1745,1745,1745,1745,0
20240826,094200,3857386,1745,1745,1745,1745,0
20240826,094100,3857386,1745,1745,1745,1745,0
20240826,094000,3857386,1745,1745,1745,1745,0
20240826,093900,3857386,1745,1745,1745,1745,0
20240826,093800,3857386,1745,1745,1745,1745,0
20240826,093700,3857386,1745,1745,1745,1745,1
20240826,093600,3855641,1746,1746,1746,1746,0
20240826,093500,3855641,1746,1746,1746,1746,0
20240826,093400,3855641,1746,1746,1746,1746,0
20240826,093300,3855641,1746,1746,1746,1746,0
20240826,093200,3855641,1746,1746,1746,1746,0
20240826,093100,3855641,1746,1746,1746,1746,0
20240826,093000,3855641,1746,1746,1746,1746,0
20240826,092900,3855641,1746,1746,1746,1746,100
20240826,092800,3681041,1747,1747,1747,1747,5
20240826,092700,3672306,1747,1747,1747,1747,0
20240826,092600,3672306,1747,1747,1747,1747,0
20240826,092500,3672306,1747,1747,1747,1747,0
20240826,092400,3672306,1747,1747,1747,1747,0
20240826,092300,3672306,1747,1747,1748,1728,1028
20240826,092200,1885678,1749,1749,1749,1749,0
20240826,092100,1885678,1749,1749,1749,1749,1
20240826,092000,1883929,1749,1749,1749,1749,0
20240826,091900,1883929,1749,1749,1749,1749,0
20240826,091800,1883929,1749,1749,1749,1749,0
20240826,091700,1883929,1749,1749,1749,1749,1
20240826,091600,1882180,1742,1749,1749,1742,39
20240826,091500,1814187,1749,1749,1749,1749,10
20240826,091400,1796697,1749,1749,1749,1749,0
20240826,091300,1796697,1749,1747,1749,1746,16
20240826,091200,1768754,1749,1749,1749,1749,5
20240826,091100,1760009,1749,1749,1749,1748,150
20240826,091000,1497800,1749,1747,1749,1747,187
20240826,090900,1171109,1747,1747,1747,1747,0
20240826,090800,1171109,1747,1747,1747,1747,23
20240826,090700,1130928,1747,1747,1747,1747,5
20240826,090600,1122193,1747,1747,1747,1747,0
20240826,090500,1122193,1747,1747,1747,1747,0
20240826,090400,1122193,1747,1732,1747,1732,537
20240826,090300,192032,1732,1732,1732,1732,1
20240826,090200,190300,1730,1730,1730,1730,0
20240826,090100,190300,1730,1730,1730,1730,0
20240826,090000,190300,1730,1730,1730,1730,110