KissMeData/200230/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,203100,104504649,684,684,684,684,547
20240826,203000,104504649,684,684,684,684,0
20240826,202900,104504649,684,684,684,684,0
20240826,202800,104504649,684,684,684,684,0
20240826,202700,104504649,684,684,684,684,0
20240826,202600,104504649,684,684,684,684,0
20240826,202500,104504649,684,684,684,684,0
20240826,202400,104504649,684,684,684,684,0
20240826,202300,104504649,684,684,684,684,0
20240826,202200,104504649,684,684,684,684,0
20240826,202100,104504649,684,684,684,684,0
20240826,202000,104504649,684,684,684,684,0
20240826,201900,104504649,684,684,684,684,0
20240826,201800,104504649,684,684,684,684,0
20240826,201700,104504649,684,684,684,684,0
20240826,201600,104504649,684,684,684,684,0
20240826,201500,104504649,684,684,684,684,0
20240826,201400,104504649,684,684,684,684,0
20240826,201300,104504649,684,684,684,684,0
20240826,201200,104504649,684,684,684,684,0
20240826,201100,104504649,684,684,684,684,0
20240826,201000,104504649,684,684,684,684,0
20240826,200900,104504649,684,684,684,684,0
20240826,200800,104504649,684,684,684,684,0
20240826,200700,104504649,684,684,684,684,0
20240826,200600,104504649,684,684,684,684,0
20240826,200500,104504649,684,684,684,684,0
20240826,200400,104504649,684,684,684,684,0
20240826,200300,104504649,684,684,684,684,0
20240826,200200,104504649,684,684,684,684,0
20240826,200100,104504649,684,684,684,684,547
20240826,200000,104504649,684,684,684,684,0
20240826,195900,104504649,684,684,684,684,0
20240826,195800,104504649,684,684,684,684,0
20240826,195700,104504649,684,684,684,684,0
20240826,195600,104504649,684,684,684,684,0
20240826,195500,104504649,684,684,684,684,0
20240826,195400,104504649,684,684,684,684,0
20240826,195300,104504649,684,684,684,684,0
20240826,195200,104504649,684,684,684,684,0
20240826,195100,104504649,684,684,684,684,0
20240826,195000,104504649,684,684,684,684,0
20240826,194900,104504649,684,684,684,684,0
20240826,194800,104504649,684,684,684,684,0
20240826,194700,104504649,684,684,684,684,0
20240826,194600,104504649,684,684,684,684,0
20240826,194500,104504649,684,684,684,684,0
20240826,194400,104504649,684,684,684,684,0
20240826,194300,104504649,684,684,684,684,0
20240826,194200,104504649,684,684,684,684,0
20240826,194100,104504649,684,684,684,684,0
20240826,194000,104504649,684,684,684,684,0
20240826,193900,104504649,684,684,684,684,0
20240826,193800,104504649,684,684,684,684,0
20240826,193700,104504649,684,684,684,684,0
20240826,193600,104504649,684,684,684,684,0
20240826,193500,104504649,684,684,684,684,0
20240826,193400,104504649,684,684,684,684,0
20240826,193300,104504649,684,684,684,684,0
20240826,193200,104504649,684,684,684,684,0
20240826,193100,104504649,684,684,684,684,547
20240826,193000,104504649,684,684,684,684,0
20240826,192900,104504649,684,684,684,684,0
20240826,192800,104504649,684,684,684,684,0
20240826,192700,104504649,684,684,684,684,0
20240826,192600,104504649,684,684,684,684,0
20240826,192500,104504649,684,684,684,684,0
20240826,192400,104504649,684,684,684,684,0
20240826,192300,104504649,684,684,684,684,0
20240826,192200,104504649,684,684,684,684,0
20240826,192100,104504649,684,684,684,684,0
20240826,192000,104504649,684,684,684,684,0
20240826,191900,104504649,684,684,684,684,0
20240826,191800,104504649,684,684,684,684,0
20240826,191700,104504649,684,684,684,684,0
20240826,191600,104504649,684,684,684,684,0
20240826,191500,104504649,684,684,684,684,0
20240826,191400,104504649,684,684,684,684,0
20240826,191300,104504649,684,684,684,684,0
20240826,191200,104504649,684,684,684,684,0
20240826,191100,104504649,684,684,684,684,0
20240826,191000,104504649,684,684,684,684,0
20240826,190900,104504649,684,684,684,684,0
20240826,190800,104504649,684,684,684,684,0
20240826,190700,104504649,684,684,684,684,0
20240826,190600,104504649,684,684,684,684,0
20240826,190500,104504649,684,684,684,684,0
20240826,190400,104504649,684,684,684,684,0
20240826,190300,104504649,684,684,684,684,0
20240826,190200,104504649,684,684,684,684,0
20240826,190100,104504649,684,684,684,684,547
20240826,190000,104504649,684,684,684,684,0
20240826,185900,104504649,684,684,684,684,0
20240826,185800,104504649,684,684,684,684,0
20240826,185700,104504649,684,684,684,684,0
20240826,185600,104504649,684,684,684,684,0
20240826,185500,104504649,684,684,684,684,0
20240826,185400,104504649,684,684,684,684,0
20240826,185300,104504649,684,684,684,684,0
20240826,185200,104504649,684,684,684,684,0
20240826,185100,104504649,684,684,684,684,0
20240826,185000,104504649,684,684,684,684,0
20240826,184900,104504649,684,684,684,684,0
20240826,184800,104504649,684,684,684,684,0
20240826,184700,104504649,684,684,684,684,0
20240826,184600,104504649,684,684,684,684,0
20240826,184500,104504649,684,684,684,684,0
20240826,184400,104504649,684,684,684,684,0
20240826,184300,104504649,684,684,684,684,0
20240826,184200,104504649,684,684,684,684,0
20240826,184100,104504649,684,684,684,684,0
20240826,184000,104504649,684,684,684,684,0
20240826,183900,104504649,684,684,684,684,0
20240826,183800,104504649,684,684,684,684,0
20240826,183700,104504649,684,684,684,684,0
20240826,183600,104504649,684,684,684,684,0
20240826,183500,104504649,684,684,684,684,0
20240826,183400,104504649,684,684,684,684,0
20240826,183300,104504649,684,684,684,684,0
20240826,183200,104504649,684,684,684,684,0
20240826,183100,104504649,684,684,684,684,547
20240826,183000,104504649,684,684,684,684,0
20240826,182900,104504649,684,684,684,684,0
20240826,182800,104504649,684,684,684,684,0
20240826,182700,104504649,684,684,684,684,0
20240826,182600,104504649,684,684,684,684,0
20240826,182500,104504649,684,684,684,684,0
20240826,182400,104504649,684,684,684,684,0
20240826,182300,104504649,684,684,684,684,0
20240826,182200,104504649,684,684,684,684,0
20240826,182100,104504649,684,684,684,684,0
20240826,182000,104504649,684,684,684,684,0
20240826,181900,104504649,684,684,684,684,0
20240826,181800,104504649,684,684,684,684,0
20240826,181700,104504649,684,684,684,684,0
20240826,181600,104504649,684,684,684,684,0
20240826,181500,104504649,684,684,684,684,0
20240826,181400,104504649,684,684,684,684,0
20240826,181300,104504649,684,684,684,684,0
20240826,181200,104504649,684,684,684,684,0
20240826,181100,104504649,684,684,684,684,0
20240826,181000,104504649,684,684,684,684,0
20240826,180900,104504649,684,684,684,684,0
20240826,180800,104504649,684,684,684,684,0
20240826,180700,104504649,684,684,684,684,0
20240826,180600,104504649,684,684,684,684,0
20240826,180500,104504649,684,684,684,684,0
20240826,180400,104504649,684,684,684,684,0
20240826,180300,104504649,684,684,684,684,0
20240826,180200,104504649,684,684,684,684,0
20240826,180100,104504649,684,684,684,684,547
20240826,180000,104504649,684,684,684,684,0
20240826,175900,104504649,684,684,684,684,0
20240826,175800,104504649,684,684,684,684,0
20240826,175700,104504649,684,684,684,684,0
20240826,175600,104504649,684,684,684,684,0
20240826,175500,104504649,684,684,684,684,0
20240826,175400,104504649,684,684,684,684,0
20240826,175300,104504649,684,684,684,684,0
20240826,175200,104504649,684,684,684,684,0
20240826,175100,104504649,684,684,684,684,0
20240826,175000,104504649,684,684,684,684,0
20240826,174900,104504649,684,684,684,684,0
20240826,174800,104504649,684,684,684,684,0
20240826,174700,104504649,684,684,684,684,0
20240826,174600,104504649,684,684,684,684,0
20240826,174500,104504649,684,684,684,684,0
20240826,174400,104504649,684,684,684,684,0
20240826,174300,104504649,684,684,684,684,0
20240826,174200,104504649,684,684,684,684,0
20240826,174100,104504649,684,684,684,684,0
20240826,174000,104504649,684,684,684,684,0
20240826,173900,104504649,684,684,684,684,0
20240826,173800,104504649,684,684,684,684,0
20240826,173700,104504649,684,684,684,684,0
20240826,173600,104504649,684,684,684,684,0
20240826,173500,104504649,684,684,684,684,0
20240826,173400,104504649,684,684,684,684,0
20240826,173300,104504649,684,684,684,684,0
20240826,173200,104504649,684,684,684,684,0
20240826,173100,104504649,684,684,684,684,547
20240826,173000,104504649,684,684,684,684,0
20240826,172900,104504649,684,684,684,684,0
20240826,172800,104504649,684,684,684,684,0
20240826,172700,104504649,684,684,684,684,0
20240826,172600,104504649,684,684,684,684,0
20240826,172500,104504649,684,684,684,684,0
20240826,172400,104504649,684,684,684,684,0
20240826,172300,104504649,684,684,684,684,0
20240826,172200,104504649,684,684,684,684,0
20240826,172100,104504649,684,684,684,684,0
20240826,172000,104504649,684,684,684,684,0
20240826,171900,104504649,684,684,684,684,0
20240826,171800,104504649,684,684,684,684,0
20240826,171700,104504649,684,684,684,684,0
20240826,171600,104504649,684,684,684,684,0
20240826,171500,104504649,684,684,684,684,0
20240826,171400,104504649,684,684,684,684,0
20240826,171300,104504649,684,684,684,684,0
20240826,171200,104504649,684,684,684,684,0
20240826,171100,104504649,684,684,684,684,0
20240826,171000,104504649,684,684,684,684,0
20240826,170900,104504649,684,684,684,684,0
20240826,170800,104504649,684,684,684,684,0
20240826,170700,104504649,684,684,684,684,0
20240826,170600,104504649,684,684,684,684,0
20240826,170500,104504649,684,684,684,684,0
20240826,170400,104504649,684,684,684,684,0
20240826,170300,104504649,684,684,684,684,0
20240826,170200,104504649,684,684,684,684,0
20240826,170100,104504649,684,684,684,684,547
20240826,170000,104504649,684,684,684,684,0
20240826,165900,104504649,684,684,684,684,0
20240826,165800,104504649,684,684,684,684,0
20240826,165700,104504649,684,684,684,684,0
20240826,165600,104504649,684,684,684,684,0
20240826,165500,104504649,684,684,684,684,0
20240826,165400,104504649,684,684,684,684,0
20240826,165300,104504649,684,684,684,684,0
20240826,165200,104504649,684,684,684,684,0
20240826,165100,104504649,684,684,684,684,0
20240826,165000,104504649,684,684,684,684,0
20240826,164900,104504649,684,684,684,684,0
20240826,164800,104504649,684,684,684,684,0
20240826,164700,104504649,684,684,684,684,0
20240826,164600,104504649,684,684,684,684,0
20240826,164500,104504649,684,684,684,684,0
20240826,164400,104504649,684,684,684,684,0
20240826,164300,104504649,684,684,684,684,0
20240826,164200,104504649,684,684,684,684,0
20240826,164100,104504649,684,684,684,684,0
20240826,164000,104504649,684,684,684,684,0
20240826,163900,104504649,684,684,684,684,0
20240826,163800,104504649,684,684,684,684,0
20240826,163700,104504649,684,684,684,684,0
20240826,163600,104504649,684,684,684,684,0
20240826,163500,104504649,684,684,684,684,0
20240826,163400,104504649,684,684,684,684,0
20240826,163300,104504649,684,684,684,684,0
20240826,163200,104504649,684,684,684,684,0
20240826,163100,104504649,684,684,684,684,547
20240826,163000,104504649,684,684,684,684,0
20240826,162900,104504649,684,684,684,684,0
20240826,162800,104504649,684,684,684,684,0
20240826,162700,104504649,684,684,684,684,0
20240826,162600,104504649,684,684,684,684,0
20240826,162500,104504649,684,684,684,684,0
20240826,162400,104504649,684,684,684,684,0
20240826,162300,104504649,684,684,684,684,0
20240826,162200,104504649,684,684,684,684,0
20240826,162100,104504649,684,684,684,684,0
20240826,162000,104504649,684,684,684,684,0
20240826,161900,104504649,684,684,684,684,0
20240826,161800,104504649,684,684,684,684,0
20240826,161700,104504649,684,684,684,684,0
20240826,161600,104504649,684,684,684,684,0
20240826,161500,104504649,684,684,684,684,0
20240826,161400,104504649,684,684,684,684,0
20240826,161300,104504649,684,684,684,684,0
20240826,161200,104504649,684,684,684,684,0
20240826,161100,104504649,684,684,684,684,0
20240826,161000,104504649,684,684,684,684,0
20240826,160900,104504649,684,684,684,684,0
20240826,160800,104504649,684,684,684,684,0
20240826,160700,104504649,684,684,684,684,0
20240826,160600,104504649,684,684,684,684,0
20240826,160500,104504649,684,684,684,684,0
20240826,160400,104504649,684,684,684,684,0
20240826,160300,104504649,684,684,684,684,0
20240826,160200,104504649,684,684,684,684,0
20240826,160100,104504649,684,684,684,684,547
20240826,160000,104504649,684,684,684,684,0
20240826,155900,104504649,684,684,684,684,0
20240826,155800,104504649,684,684,684,684,0
20240826,155700,104504649,684,684,684,684,0
20240826,155600,104504649,684,684,684,684,0
20240826,155500,104504649,684,684,684,684,0
20240826,155400,104504649,684,684,684,684,0
20240826,155300,104504649,684,684,684,684,0
20240826,155200,104504649,684,684,684,684,0
20240826,155100,104504649,684,684,684,684,0
20240826,155000,104504649,684,684,684,684,0
20240826,154900,104504649,684,684,684,684,0
20240826,154800,104504649,684,684,684,684,0
20240826,154700,104504649,684,684,684,684,0
20240826,154600,104504649,684,684,684,684,0
20240826,154500,104504649,684,684,684,684,0
20240826,154400,104504649,684,684,684,684,0
20240826,154300,104504649,684,684,684,684,0
20240826,154200,104504649,684,684,684,684,0
20240826,154100,104504649,684,684,684,684,0
20240826,154000,104504649,684,684,684,684,0
20240826,153900,104504649,684,684,684,684,0
20240826,153800,104504649,684,684,684,684,0
20240826,153700,104504649,684,684,684,684,0
20240826,153600,104504649,684,684,684,684,0
20240826,153500,104504649,684,684,684,684,0
20240826,153400,104504649,684,684,684,684,0
20240826,153300,104504649,684,684,684,684,0
20240826,153200,104504649,684,684,684,684,0
20240826,153100,104504649,684,684,684,684,547
20240826,153000,104504649,684,684,684,684,547
20240826,152900,104130501,684,684,684,684,0
20240826,152800,104130501,684,684,684,684,0
20240826,152700,104130501,684,684,684,684,0
20240826,152600,104130501,684,684,684,684,0
20240826,152500,104130501,684,684,684,684,0
20240826,152400,104130501,684,684,684,684,0
20240826,152300,104130501,684,684,684,684,0
20240826,152200,104130501,684,684,684,684,0
20240826,152100,104130501,684,684,684,684,0
20240826,152000,104130501,684,684,684,684,0
20240826,151900,104130501,684,684,684,684,0
20240826,151800,104130501,684,684,684,684,0
20240826,151700,104130501,684,684,684,684,0
20240826,151600,104130501,684,684,684,684,1
20240826,151500,104129817,683,683,683,683,5
20240826,151400,104126402,683,683,683,683,0
20240826,151300,104126402,683,683,683,683,10
20240826,151200,104119572,682,682,682,682,28
20240826,151100,104100476,684,684,684,684,0
20240826,151000,104100476,684,684,684,684,0
20240826,150900,104100476,684,684,684,684,0
20240826,150800,104100476,684,684,684,684,0
20240826,150700,104100476,684,684,684,684,0
20240826,150600,104100476,684,684,684,684,0
20240826,150500,104100476,684,684,684,684,0
20240826,150400,104100476,684,684,684,684,0
20240826,150300,104100476,684,684,684,684,493
20240826,150200,103763264,684,684,684,684,0
20240826,150100,103763264,684,683,684,682,175
20240826,150000,103643736,684,684,684,684,0
20240826,145900,103643736,684,684,684,684,99
20240826,145800,103576020,685,685,685,685,0
20240826,145700,103576020,685,685,685,685,0
20240826,145600,103576020,685,685,685,685,525
20240826,145500,103216395,686,685,687,685,10004
20240826,145400,96354335,685,685,685,685,0
20240826,145300,96354335,685,681,685,681,5001
20240826,145200,92935623,680,682,682,680,2010
20240826,145100,91564823,682,676,682,676,12269
20240826,145000,83264491,675,675,675,675,7100
20240826,144900,78471991,675,675,675,675,0
20240826,144800,78471991,675,675,675,675,2
20240826,144700,78470641,675,675,675,675,756
20240826,144600,77960341,676,672,676,672,4542
20240826,144500,74897164,668,668,668,667,2777
20240826,144400,73044028,668,668,668,668,1223
20240826,144300,72227064,672,670,672,668,6000
20240826,144200,68208196,670,670,670,670,0
20240826,144100,68208196,670,670,670,670,0
20240826,144000,68208196,670,670,670,670,0
20240826,143900,68208196,670,670,670,670,113
20240826,143800,68132486,671,671,671,671,15
20240826,143700,68122421,670,670,670,670,1
20240826,143600,68121751,671,671,671,671,10
20240826,143500,68115041,671,671,671,671,0
20240826,143400,68115041,671,671,671,671,0
20240826,143300,68115041,671,671,671,671,0
20240826,143200,68115041,671,671,671,671,14
20240826,143100,68105647,672,672,672,672,15
20240826,143000,68095567,672,672,672,672,0
20240826,142900,68095567,672,672,672,672,0
20240826,142800,68095567,672,672,672,672,0
20240826,142700,68095567,672,672,672,672,0
20240826,142600,68095567,672,672,672,672,0
20240826,142500,68095567,672,672,672,672,2
20240826,142400,68094223,672,672,672,672,0
20240826,142300,68094223,672,672,672,672,0
20240826,142200,68094223,672,672,672,672,0
20240826,142100,68094223,672,672,672,672,0
20240826,142000,68094223,672,672,672,672,17
20240826,141900,68082799,672,672,672,672,0
20240826,141800,68082799,672,672,672,672,140
20240826,141700,67988719,672,672,672,672,0
20240826,141600,67988719,672,672,672,672,0
20240826,141500,67988719,672,672,672,672,0
20240826,141400,67988719,672,672,672,672,0
20240826,141300,67988719,672,672,672,672,0
20240826,141200,67988719,672,672,672,672,0
20240826,141100,67988719,672,672,672,672,1
20240826,141000,67988047,670,670,670,670,0
20240826,140900,67988047,670,670,670,670,0
20240826,140800,67988047,670,670,670,670,0
20240826,140700,67988047,670,670,670,670,0
20240826,140600,67988047,670,670,670,670,0
20240826,140500,67988047,670,670,670,670,0
20240826,140400,67988047,670,670,670,670,1
20240826,140300,67987377,671,671,671,671,1
20240826,140200,67986706,673,673,673,673,0
20240826,140100,67986706,673,673,673,673,305
20240826,140000,67781441,675,675,675,675,0
20240826,135900,67781441,675,675,675,675,0
20240826,135800,67781441,675,675,675,675,0
20240826,135700,67781441,675,673,675,673,2
20240826,135600,67780093,672,672,672,672,0
20240826,135500,67780093,672,672,672,672,7000
20240826,135400,63076093,670,670,670,670,5
20240826,135300,63072743,672,672,672,672,1
20240826,135200,63072071,670,670,670,670,1000
20240826,135100,62402071,670,669,670,669,1000
20240826,135000,61732567,669,669,669,669,1000
20240826,134900,61063567,667,667,667,667,0
20240826,134800,61063567,667,668,668,667,1274
20240826,134700,60213609,668,668,668,668,168
20240826,134600,60101385,670,670,670,670,0
20240826,134500,60101385,670,670,670,670,0
20240826,134400,60101385,670,670,670,670,0
20240826,134300,60101385,670,670,670,670,0
20240826,134200,60101385,670,670,670,670,0
20240826,134100,60101385,670,670,670,670,0
20240826,134000,60101385,670,670,670,670,0
20240826,133900,60101385,670,670,670,670,0
20240826,133800,60101385,670,669,670,669,88
20240826,133700,60042512,668,668,668,668,0
20240826,133600,60042512,668,668,668,668,0
20240826,133500,60042512,668,668,668,668,600
20240826,133400,59641712,669,669,669,669,0
20240826,133300,59641712,669,669,669,669,32
20240826,133200,59620304,670,670,670,670,0
20240826,133100,59620304,670,670,670,670,0
20240826,133000,59620304,670,670,670,670,1
20240826,132900,59619634,669,669,669,669,1
20240826,132800,59618965,670,670,670,670,0
20240826,132700,59618965,670,670,670,670,0
20240826,132600,59618965,670,670,670,670,630
20240826,132500,59196865,670,670,670,670,0
20240826,132400,59196865,670,670,670,670,0
20240826,132300,59196865,670,670,670,670,10
20240826,132200,59190165,671,671,671,671,0
20240826,132100,59190165,671,671,671,671,0
20240826,132000,59190165,671,671,671,671,11
20240826,131900,59182784,667,667,667,667,0
20240826,131800,59182784,667,667,667,667,0
20240826,131700,59182784,667,667,667,667,0
20240826,131600,59182784,667,667,667,667,0
20240826,131500,59182784,667,667,667,667,0
20240826,131400,59182784,667,668,668,667,1120
20240826,131300,58435742,668,668,668,668,50
20240826,131200,58402342,668,668,668,668,260
20240826,131100,58228662,668,668,668,668,415
20240826,131000,57951442,668,670,670,668,1414
20240826,130900,57004382,669,670,670,669,1196
20240826,130800,56203809,670,670,670,670,74
20240826,130700,56154229,669,669,669,669,10
20240826,130600,56147539,668,670,670,668,6660
20240826,130500,51693182,669,669,669,669,0
20240826,130400,51693182,669,670,670,669,3455
20240826,130300,49379095,672,672,672,672,0
20240826,130200,49379095,672,672,672,672,0
20240826,130100,49379095,672,672,672,672,5
20240826,130000,49375735,672,672,672,672,0
20240826,125900,49375735,672,672,672,672,29
20240826,125800,49356247,672,672,672,672,96
20240826,125700,49291735,670,670,670,670,0
20240826,125600,49291735,670,670,670,670,229
20240826,125500,49138305,670,670,670,670,0
20240826,125400,49138305,670,670,670,670,31
20240826,125300,49117535,672,672,672,672,0
20240826,125200,49117535,672,672,672,672,0
20240826,125100,49117535,672,672,672,672,0
20240826,125000,49117535,672,672,672,672,0
20240826,124900,49117535,672,672,672,672,0
20240826,124800,49117535,672,672,672,672,0
20240826,124700,49117535,672,672,672,672,1
20240826,124600,49116863,672,672,672,672,2
20240826,124500,49115519,670,670,670,669,487
20240826,124400,48789256,669,670,670,669,70
20240826,124300,48742386,670,670,670,670,20
20240826,124200,48728986,670,670,670,670,30
20240826,124100,48708886,672,672,672,672,0
20240826,124000,48708886,672,672,672,672,0
20240826,123900,48708886,672,670,672,669,1112
20240826,123800,47964945,672,670,672,670,31
20240826,123700,47944173,670,670,670,670,5644
20240826,123600,44162693,670,670,670,670,0
20240826,123500,44162693,670,670,670,670,0
20240826,123400,44162693,670,670,670,670,0
20240826,123300,44162693,670,670,670,670,0
20240826,123200,44162693,670,670,670,670,0
20240826,123100,44162693,670,669,670,669,2
20240826,123000,44161354,670,671,671,669,15247
20240826,122900,33943874,671,671,671,671,50
20240826,122800,33910324,672,672,672,672,7
20240826,122700,33905620,672,672,672,672,0
20240826,122600,33905620,672,672,672,672,2
20240826,122500,33904276,671,671,671,671,3018
20240826,122400,31879198,671,671,671,671,0
20240826,122300,31879198,671,671,671,671,0
20240826,122200,31879198,671,671,671,671,0
20240826,122100,31879198,671,671,671,671,15
20240826,122000,31869133,671,671,671,671,5
20240826,121900,31865778,671,671,671,671,168
20240826,121800,31753050,671,671,671,671,0
20240826,121700,31753050,671,671,671,671,0
20240826,121600,31753050,671,671,671,671,0
20240826,121500,31753050,671,671,671,671,0
20240826,121400,31753050,671,671,671,671,0
20240826,121300,31753050,671,671,671,671,300
20240826,121200,31551750,670,670,670,670,72
20240826,121100,31503510,672,672,672,672,0
20240826,121000,31503510,672,672,672,672,1
20240826,120900,31502838,671,671,671,671,0
20240826,120800,31502838,671,671,671,671,30
20240826,120700,31482708,671,671,671,671,37
20240826,120600,31457881,670,670,670,670,253
20240826,120500,31288371,671,671,671,671,1001
20240826,120400,30616700,671,671,671,671,0
20240826,120300,30616700,671,671,671,671,0
20240826,120200,30616700,671,671,671,671,3512
20240826,120100,28260148,672,672,672,672,0
20240826,120000,28260148,672,672,672,672,1
20240826,115900,28259476,672,672,672,672,0
20240826,115800,28259476,672,672,672,672,31
20240826,115700,28238644,672,672,672,672,447
20240826,115600,27938260,672,672,672,672,0
20240826,115500,27938260,672,672,672,672,118
20240826,115400,27858964,672,672,672,672,100
20240826,115300,27791764,672,672,672,672,40
20240826,115200,27764884,672,672,672,672,10
20240826,115100,27758164,672,672,672,672,1
20240826,115000,27757492,672,672,672,672,0
20240826,114900,27757492,672,673,673,672,3490
20240826,114800,25412207,673,673,673,673,3
20240826,114700,25410188,676,676,676,676,0
20240826,114600,25410188,676,676,676,676,100
20240826,114500,25342588,676,676,676,676,0
20240826,114400,25342588,676,676,676,676,0
20240826,114300,25342588,676,676,676,676,0
20240826,114200,25342588,676,676,676,676,0
20240826,114100,25342588,676,676,676,676,0
20240826,114000,25342588,676,676,676,676,0
20240826,113900,25342588,676,676,676,676,0
20240826,113800,25342588,676,676,676,676,0
20240826,113700,25342588,676,676,676,676,0
20240826,113600,25342588,676,676,676,676,0
20240826,113500,25342588,676,676,676,676,0
20240826,113400,25342588,676,676,676,676,0
20240826,113300,25342588,676,676,676,676,0
20240826,113200,25342588,676,676,676,676,0
20240826,113100,25342588,676,676,676,676,0
20240826,113000,25342588,676,676,676,676,0
20240826,112900,25342588,676,676,676,676,78
20240826,112800,25289860,676,677,677,676,2
20240826,112700,25288507,673,674,674,673,187
20240826,112600,25162635,675,675,675,675,0
20240826,112500,25162635,675,675,675,675,0
20240826,112400,25162635,675,675,675,675,5
20240826,112300,25159260,676,676,676,676,35
20240826,112200,25135600,676,676,676,676,296
20240826,112100,24935504,675,675,675,675,0
20240826,112000,24935504,675,675,675,675,59
20240826,111900,24895679,675,675,675,675,0
20240826,111800,24895679,675,675,675,675,0
20240826,111700,24895679,675,675,675,675,0
20240826,111600,24895679,675,675,675,675,0
20240826,111500,24895679,675,675,675,675,0
20240826,111400,24895679,675,675,675,675,60
20240826,111300,24855179,675,675,675,675,0
20240826,111200,24855179,675,675,675,675,101
20240826,111100,24787004,677,677,677,677,0
20240826,111000,24787004,677,677,677,677,1
20240826,110900,24786327,677,677,677,677,1
20240826,110800,24785650,671,677,677,671,3066
20240826,110700,22726408,671,671,671,671,0
20240826,110600,22726408,671,671,671,671,0
20240826,110500,22726408,671,671,671,671,0
20240826,110400,22726408,671,671,671,671,0
20240826,110300,22726408,671,671,671,671,0
20240826,110200,22726408,671,671,671,671,0
20240826,110100,22726408,671,671,671,671,0
20240826,110000,22726408,671,677,677,671,2402
20240826,105900,21109283,677,677,677,677,0
20240826,105800,21109283,677,677,677,677,0
20240826,105700,21109283,677,677,677,677,0
20240826,105600,21109283,677,677,677,677,0
20240826,105500,21109283,677,677,677,677,1
20240826,105400,21108606,676,676,676,676,15
20240826,105300,21098466,676,676,676,676,10
20240826,105200,21091706,677,677,677,677,0
20240826,105100,21091706,677,676,677,676,667
20240826,105000,20640536,676,677,677,676,21
20240826,104900,20626330,677,677,677,677,537
20240826,104800,20262781,677,677,677,677,8
20240826,104700,20257365,677,677,677,677,500
20240826,104600,19918865,677,677,677,677,0
20240826,104500,19918865,677,677,677,677,0
20240826,104400,19918865,677,677,677,677,2
20240826,104300,19917511,675,676,676,675,3025
20240826,104200,17875628,676,677,677,676,78
20240826,104100,17822885,676,677,677,676,1219
20240826,104000,16998830,677,677,677,677,1046
20240826,103900,16290688,678,678,678,678,129
20240826,103800,16203226,679,679,679,679,1
20240826,103700,16202547,679,679,679,679,6
20240826,103600,16198473,679,679,679,679,0
20240826,103500,16198473,679,679,679,679,0
20240826,103400,16198473,679,680,680,679,17
20240826,103300,16186929,679,679,679,679,4
20240826,103200,16184213,679,679,679,679,8
20240826,103100,16178781,679,679,679,679,2
20240826,103000,16177423,679,679,679,679,0
20240826,102900,16177423,679,679,679,679,0
20240826,102800,16177423,679,679,679,679,5
20240826,102700,16174028,679,679,679,679,32
20240826,102600,16152300,679,679,679,679,15
20240826,102500,16142115,678,678,678,678,1
20240826,102400,16141437,678,678,678,678,0
20240826,102300,16141437,678,679,679,678,5395
20240826,102200,12482399,679,680,680,679,201
20240826,102100,12345919,680,679,680,679,101
20240826,102000,12277339,680,681,681,680,152
20240826,101900,12173974,680,680,680,680,1
20240826,101800,12173294,680,680,680,680,1
20240826,101700,12172614,679,679,679,679,310
20240826,101600,11962124,679,681,681,679,5020
20240826,101500,8551706,681,681,681,681,0
20240826,101400,8551706,681,682,682,681,50
20240826,101300,8517631,682,682,682,682,2
20240826,101200,8516267,682,682,682,682,1
20240826,101100,8515585,682,682,682,682,1
20240826,101000,8514903,682,682,682,682,0
20240826,100900,8514903,682,682,682,682,0
20240826,100800,8514903,682,682,682,682,10
20240826,100700,8508083,680,681,681,680,674
20240826,100600,8049711,682,681,682,681,200
20240826,100500,7913320,681,681,681,681,0
20240826,100400,7913320,681,682,682,681,379
20240826,100300,7655214,682,682,682,682,0
20240826,100200,7655214,682,682,682,682,20
20240826,100100,7641574,682,682,682,682,0
20240826,100000,7641574,682,682,682,682,0
20240826,095900,7641574,682,681,682,680,3405
20240826,095800,5325809,681,681,681,681,623
20240826,095700,4901546,682,682,682,682,0
20240826,095600,4901546,682,682,682,682,44
20240826,095500,4871538,682,682,682,682,0
20240826,095400,4871538,682,682,682,682,0
20240826,095300,4871538,682,682,682,682,79
20240826,095200,4817660,682,682,682,682,430
20240826,095100,4524400,683,683,683,683,6
20240826,095000,4520302,683,683,683,683,10
20240826,094900,4513472,683,683,683,683,55
20240826,094800,4475907,684,684,684,684,3
20240826,094700,4473855,684,684,684,684,2262
20240826,094600,2926647,684,684,684,684,0
20240826,094500,2926647,684,684,684,684,0
20240826,094400,2926647,684,684,684,684,0
20240826,094300,2926647,684,684,684,684,20
20240826,094200,2912967,684,684,684,684,0
20240826,094100,2912967,684,684,684,684,0
20240826,094000,2912967,684,684,684,684,0
20240826,093900,2912967,684,684,684,684,50
20240826,093800,2878767,684,684,684,684,1
20240826,093700,2878083,682,682,682,682,0
20240826,093600,2878083,682,682,682,682,0
20240826,093500,2878083,682,682,682,682,64
20240826,093400,2834435,684,684,684,684,0
20240826,093300,2834435,684,684,684,684,1
20240826,093200,2833751,684,684,684,684,0
20240826,093100,2833751,684,684,684,684,0
20240826,093000,2833751,684,684,684,684,0
20240826,092900,2833751,684,684,684,684,0
20240826,092800,2833751,684,683,684,682,184
20240826,092700,2708173,682,682,682,682,0
20240826,092600,2708173,682,682,682,682,262
20240826,092500,2529489,682,683,683,682,238
20240826,092400,2367153,683,683,683,683,0
20240826,092300,2367153,683,683,683,683,21
20240826,092200,2352810,684,684,684,684,0
20240826,092100,2352810,684,684,684,684,3
20240826,092000,2350758,684,684,684,684,0
20240826,091900,2350758,684,684,684,684,10
20240826,091800,2343918,684,684,684,684,0
20240826,091700,2343918,684,684,684,684,414
20240826,091600,2060742,684,684,684,684,0
20240826,091500,2060742,684,684,684,684,30
20240826,091400,2040222,684,684,684,684,10
20240826,091300,2033382,684,684,684,683,58
20240826,091200,1993733,684,684,684,684,13
20240826,091100,1984841,685,685,685,685,100
20240826,091000,1916341,685,686,686,685,35
20240826,090900,1892346,686,686,686,686,40
20240826,090800,1864906,687,687,687,687,841
20240826,090700,1287139,687,687,687,687,1547
20240826,090600,224350,687,687,687,687,20
20240826,090500,210610,688,688,688,688,50
20240826,090400,176210,685,685,685,685,0
20240826,090300,176210,685,685,685,685,0
20240826,090200,176210,685,685,685,685,0
20240826,090100,176210,685,690,690,685,198
20240826,090000,39730,685,685,685,685,58