KissMeData/072870/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,194600,500845210,11340,11340,11340,11340,876
20240826,194500,500845210,11340,11340,11340,11340,0
20240826,194400,500845210,11340,11340,11340,11340,0
20240826,194300,500845210,11340,11340,11340,11340,0
20240826,194200,500845210,11340,11340,11340,11340,0
20240826,194100,500845210,11340,11340,11340,11340,0
20240826,194000,500845210,11340,11340,11340,11340,0
20240826,193900,500845210,11340,11340,11340,11340,0
20240826,193800,500845210,11340,11340,11340,11340,0
20240826,193700,500845210,11340,11340,11340,11340,0
20240826,193600,500845210,11340,11340,11340,11340,0
20240826,193500,500845210,11340,11340,11340,11340,0
20240826,193400,500845210,11340,11340,11340,11340,0
20240826,193300,500845210,11340,11340,11340,11340,0
20240826,193200,500845210,11340,11340,11340,11340,0
20240826,193100,500845210,11340,11340,11340,11340,0
20240826,193000,500845210,11340,11340,11340,11340,0
20240826,192900,500845210,11340,11340,11340,11340,0
20240826,192800,500845210,11340,11340,11340,11340,0
20240826,192700,500845210,11340,11340,11340,11340,0
20240826,192600,500845210,11340,11340,11340,11340,0
20240826,192500,500845210,11340,11340,11340,11340,0
20240826,192400,500845210,11340,11340,11340,11340,0
20240826,192300,500845210,11340,11340,11340,11340,0
20240826,192200,500845210,11340,11340,11340,11340,0
20240826,192100,500845210,11340,11340,11340,11340,0
20240826,192000,500845210,11340,11340,11340,11340,0
20240826,191900,500845210,11340,11340,11340,11340,0
20240826,191800,500845210,11340,11340,11340,11340,0
20240826,191700,500845210,11340,11340,11340,11340,0
20240826,191600,500845210,11340,11340,11340,11340,876
20240826,191500,500845210,11340,11340,11340,11340,0
20240826,191400,500845210,11340,11340,11340,11340,0
20240826,191300,500845210,11340,11340,11340,11340,0
20240826,191200,500845210,11340,11340,11340,11340,0
20240826,191100,500845210,11340,11340,11340,11340,0
20240826,191000,500845210,11340,11340,11340,11340,0
20240826,190900,500845210,11340,11340,11340,11340,0
20240826,190800,500845210,11340,11340,11340,11340,0
20240826,190700,500845210,11340,11340,11340,11340,0
20240826,190600,500845210,11340,11340,11340,11340,0
20240826,190500,500845210,11340,11340,11340,11340,0
20240826,190400,500845210,11340,11340,11340,11340,0
20240826,190300,500845210,11340,11340,11340,11340,0
20240826,190200,500845210,11340,11340,11340,11340,0
20240826,190100,500845210,11340,11340,11340,11340,0
20240826,190000,500845210,11340,11340,11340,11340,0
20240826,185900,500845210,11340,11340,11340,11340,0
20240826,185800,500845210,11340,11340,11340,11340,0
20240826,185700,500845210,11340,11340,11340,11340,0
20240826,185600,500845210,11340,11340,11340,11340,0
20240826,185500,500845210,11340,11340,11340,11340,0
20240826,185400,500845210,11340,11340,11340,11340,0
20240826,185300,500845210,11340,11340,11340,11340,0
20240826,185200,500845210,11340,11340,11340,11340,0
20240826,185100,500845210,11340,11340,11340,11340,0
20240826,185000,500845210,11340,11340,11340,11340,0
20240826,184900,500845210,11340,11340,11340,11340,0
20240826,184800,500845210,11340,11340,11340,11340,0
20240826,184700,500845210,11340,11340,11340,11340,0
20240826,184600,500845210,11340,11340,11340,11340,876
20240826,184500,500845210,11340,11340,11340,11340,0
20240826,184400,500845210,11340,11340,11340,11340,0
20240826,184300,500845210,11340,11340,11340,11340,0
20240826,184200,500845210,11340,11340,11340,11340,0
20240826,184100,500845210,11340,11340,11340,11340,0
20240826,184000,500845210,11340,11340,11340,11340,0
20240826,183900,500845210,11340,11340,11340,11340,0
20240826,183800,500845210,11340,11340,11340,11340,0
20240826,183700,500845210,11340,11340,11340,11340,0
20240826,183600,500845210,11340,11340,11340,11340,0
20240826,183500,500845210,11340,11340,11340,11340,0
20240826,183400,500845210,11340,11340,11340,11340,0
20240826,183300,500845210,11340,11340,11340,11340,0
20240826,183200,500845210,11340,11340,11340,11340,0
20240826,183100,500845210,11340,11340,11340,11340,0
20240826,183000,500845210,11340,11340,11340,11340,0
20240826,182900,500845210,11340,11340,11340,11340,0
20240826,182800,500845210,11340,11340,11340,11340,0
20240826,182700,500845210,11340,11340,11340,11340,0
20240826,182600,500845210,11340,11340,11340,11340,0
20240826,182500,500845210,11340,11340,11340,11340,0
20240826,182400,500845210,11340,11340,11340,11340,0
20240826,182300,500845210,11340,11340,11340,11340,0
20240826,182200,500845210,11340,11340,11340,11340,0
20240826,182100,500845210,11340,11340,11340,11340,0
20240826,182000,500845210,11340,11340,11340,11340,0
20240826,181900,500845210,11340,11340,11340,11340,0
20240826,181800,500845210,11340,11340,11340,11340,0
20240826,181700,500845210,11340,11340,11340,11340,0
20240826,181600,500845210,11340,11340,11340,11340,876
20240826,181500,500845210,11340,11340,11340,11340,0
20240826,181400,500845210,11340,11340,11340,11340,0
20240826,181300,500845210,11340,11340,11340,11340,0
20240826,181200,500845210,11340,11340,11340,11340,0
20240826,181100,500845210,11340,11340,11340,11340,0
20240826,181000,500845210,11340,11340,11340,11340,0
20240826,180900,500845210,11340,11340,11340,11340,0
20240826,180800,500845210,11340,11340,11340,11340,0
20240826,180700,500845210,11340,11340,11340,11340,0
20240826,180600,500845210,11340,11340,11340,11340,0
20240826,180500,500845210,11340,11340,11340,11340,0
20240826,180400,500845210,11340,11340,11340,11340,0
20240826,180300,500845210,11340,11340,11340,11340,0
20240826,180200,500845210,11340,11340,11340,11340,0
20240826,180100,500845210,11340,11340,11340,11340,0
20240826,180000,500845210,11340,11340,11340,11340,0
20240826,175900,500845210,11340,11340,11340,11340,0
20240826,175800,500845210,11340,11340,11340,11340,0
20240826,175700,500845210,11340,11340,11340,11340,0
20240826,175600,500845210,11340,11340,11340,11340,0
20240826,175500,500845210,11340,11340,11340,11340,0
20240826,175400,500845210,11340,11340,11340,11340,0
20240826,175300,500845210,11340,11340,11340,11340,0
20240826,175200,500845210,11340,11340,11340,11340,0
20240826,175100,500845210,11340,11340,11340,11340,0
20240826,175000,500845210,11340,11340,11340,11340,0
20240826,174900,500845210,11340,11340,11340,11340,0
20240826,174800,500845210,11340,11340,11340,11340,0
20240826,174700,500845210,11340,11340,11340,11340,0
20240826,174600,500845210,11340,11340,11340,11340,876
20240826,174500,500845210,11340,11340,11340,11340,0
20240826,174400,500845210,11340,11340,11340,11340,0
20240826,174300,500845210,11340,11340,11340,11340,0
20240826,174200,500845210,11340,11340,11340,11340,0
20240826,174100,500845210,11340,11340,11340,11340,0
20240826,174000,500845210,11340,11340,11340,11340,0
20240826,173900,500845210,11340,11340,11340,11340,0
20240826,173800,500845210,11340,11340,11340,11340,0
20240826,173700,500845210,11340,11340,11340,11340,0
20240826,173600,500845210,11340,11340,11340,11340,0
20240826,173500,500845210,11340,11340,11340,11340,0
20240826,173400,500845210,11340,11340,11340,11340,0
20240826,173300,500845210,11340,11340,11340,11340,0
20240826,173200,500845210,11340,11340,11340,11340,0
20240826,173100,500845210,11340,11340,11340,11340,0
20240826,173000,500845210,11340,11340,11340,11340,0
20240826,172900,500845210,11340,11340,11340,11340,0
20240826,172800,500845210,11340,11340,11340,11340,0
20240826,172700,500845210,11340,11340,11340,11340,0
20240826,172600,500845210,11340,11340,11340,11340,0
20240826,172500,500845210,11340,11340,11340,11340,0
20240826,172400,500845210,11340,11340,11340,11340,0
20240826,172300,500845210,11340,11340,11340,11340,0
20240826,172200,500845210,11340,11340,11340,11340,0
20240826,172100,500845210,11340,11340,11340,11340,0
20240826,172000,500845210,11340,11340,11340,11340,0
20240826,171900,500845210,11340,11340,11340,11340,0
20240826,171800,500845210,11340,11340,11340,11340,0
20240826,171700,500845210,11340,11340,11340,11340,0
20240826,171600,500845210,11340,11340,11340,11340,876
20240826,171500,500845210,11340,11340,11340,11340,0
20240826,171400,500845210,11340,11340,11340,11340,0
20240826,171300,500845210,11340,11340,11340,11340,0
20240826,171200,500845210,11340,11340,11340,11340,0
20240826,171100,500845210,11340,11340,11340,11340,0
20240826,171000,500845210,11340,11340,11340,11340,0
20240826,170900,500845210,11340,11340,11340,11340,0
20240826,170800,500845210,11340,11340,11340,11340,0
20240826,170700,500845210,11340,11340,11340,11340,0
20240826,170600,500845210,11340,11340,11340,11340,0
20240826,170500,500845210,11340,11340,11340,11340,0
20240826,170400,500845210,11340,11340,11340,11340,0
20240826,170300,500845210,11340,11340,11340,11340,0
20240826,170200,500845210,11340,11340,11340,11340,0
20240826,170100,500845210,11340,11340,11340,11340,0
20240826,170000,500845210,11340,11340,11340,11340,0
20240826,165900,500845210,11340,11340,11340,11340,0
20240826,165800,500845210,11340,11340,11340,11340,0
20240826,165700,500845210,11340,11340,11340,11340,0
20240826,165600,500845210,11340,11340,11340,11340,0
20240826,165500,500845210,11340,11340,11340,11340,0
20240826,165400,500845210,11340,11340,11340,11340,0
20240826,165300,500845210,11340,11340,11340,11340,0
20240826,165200,500845210,11340,11340,11340,11340,0
20240826,165100,500845210,11340,11340,11340,11340,0
20240826,165000,500845210,11340,11340,11340,11340,0
20240826,164900,500845210,11340,11340,11340,11340,0
20240826,164800,500845210,11340,11340,11340,11340,0
20240826,164700,500845210,11340,11340,11340,11340,0
20240826,164600,500845210,11340,11340,11340,11340,876
20240826,164500,500845210,11340,11340,11340,11340,0
20240826,164400,500845210,11340,11340,11340,11340,0
20240826,164300,500845210,11340,11340,11340,11340,0
20240826,164200,500845210,11340,11340,11340,11340,0
20240826,164100,500845210,11340,11340,11340,11340,0
20240826,164000,500845210,11340,11340,11340,11340,0
20240826,163900,500845210,11340,11340,11340,11340,0
20240826,163800,500845210,11340,11340,11340,11340,0
20240826,163700,500845210,11340,11340,11340,11340,0
20240826,163600,500845210,11340,11340,11340,11340,0
20240826,163500,500845210,11340,11340,11340,11340,0
20240826,163400,500845210,11340,11340,11340,11340,0
20240826,163300,500845210,11340,11340,11340,11340,0
20240826,163200,500845210,11340,11340,11340,11340,0
20240826,163100,500845210,11340,11340,11340,11340,0
20240826,163000,500845210,11340,11340,11340,11340,0
20240826,162900,500845210,11340,11340,11340,11340,0
20240826,162800,500845210,11340,11340,11340,11340,0
20240826,162700,500845210,11340,11340,11340,11340,0
20240826,162600,500845210,11340,11340,11340,11340,0
20240826,162500,500845210,11340,11340,11340,11340,0
20240826,162400,500845210,11340,11340,11340,11340,0
20240826,162300,500845210,11340,11340,11340,11340,0
20240826,162200,500845210,11340,11340,11340,11340,0
20240826,162100,500845210,11340,11340,11340,11340,0
20240826,162000,500845210,11340,11340,11340,11340,0
20240826,161900,500845210,11340,11340,11340,11340,0
20240826,161800,500845210,11340,11340,11340,11340,0
20240826,161700,500845210,11340,11340,11340,11340,0
20240826,161600,500845210,11340,11340,11340,11340,876
20240826,161500,500845210,11340,11340,11340,11340,0
20240826,161400,500845210,11340,11340,11340,11340,0
20240826,161300,500845210,11340,11340,11340,11340,0
20240826,161200,500845210,11340,11340,11340,11340,0
20240826,161100,500845210,11340,11340,11340,11340,0
20240826,161000,500845210,11340,11340,11340,11340,0
20240826,160900,500845210,11340,11340,11340,11340,0
20240826,160800,500845210,11340,11340,11340,11340,0
20240826,160700,500845210,11340,11340,11340,11340,0
20240826,160600,500845210,11340,11340,11340,11340,0
20240826,160500,500845210,11340,11340,11340,11340,0
20240826,160400,500845210,11340,11340,11340,11340,0
20240826,160300,500845210,11340,11340,11340,11340,0
20240826,160200,500845210,11340,11340,11340,11340,0
20240826,160100,500845210,11340,11340,11340,11340,0
20240826,160000,500845210,11340,11340,11340,11340,0
20240826,155900,500845210,11340,11340,11340,11340,0
20240826,155800,500845210,11340,11340,11340,11340,0
20240826,155700,500845210,11340,11340,11340,11340,0
20240826,155600,500845210,11340,11340,11340,11340,0
20240826,155500,500845210,11340,11340,11340,11340,0
20240826,155400,500845210,11340,11340,11340,11340,0
20240826,155300,500845210,11340,11340,11340,11340,0
20240826,155200,500845210,11340,11340,11340,11340,0
20240826,155100,500845210,11340,11340,11340,11340,0
20240826,155000,500845210,11340,11340,11340,11340,0
20240826,154900,500845210,11340,11340,11340,11340,0
20240826,154800,500845210,11340,11340,11340,11340,0
20240826,154700,500845210,11340,11340,11340,11340,0
20240826,154600,500845210,11340,11340,11340,11340,876
20240826,154500,500845210,11340,11340,11340,11340,0
20240826,154400,500845210,11340,11340,11340,11340,0
20240826,154300,500845210,11340,11340,11340,11340,0
20240826,154200,500845210,11340,11340,11340,11340,0
20240826,154100,500845210,11340,11340,11340,11340,0
20240826,154000,500845210,11340,11340,11340,11340,0
20240826,153900,500845210,11340,11340,11340,11340,0
20240826,153800,500845210,11340,11340,11340,11340,0
20240826,153700,500845210,11340,11340,11340,11340,0
20240826,153600,500845210,11340,11340,11340,11340,0
20240826,153500,500845210,11340,11340,11340,11340,0
20240826,153400,500845210,11340,11340,11340,11340,0
20240826,153300,500845210,11340,11340,11340,11340,0
20240826,153200,500845210,11340,11340,11340,11340,0
20240826,153100,500845210,11340,11340,11340,11340,0
20240826,153000,500845210,11340,11340,11340,11340,876
20240826,152900,490911370,11320,11320,11320,11320,0
20240826,152800,490911370,11320,11320,11320,11320,0
20240826,152700,490911370,11320,11320,11320,11320,0
20240826,152600,490911370,11320,11320,11320,11320,0
20240826,152500,490911370,11320,11320,11320,11320,0
20240826,152400,490911370,11320,11320,11320,11320,0
20240826,152300,490911370,11320,11320,11320,11320,0
20240826,152200,490911370,11320,11320,11320,11320,0
20240826,152100,490911370,11320,11320,11320,11320,0
20240826,152000,490911370,11320,11320,11320,11320,0
20240826,151900,490911370,11320,11270,11340,11260,343
20240826,151800,487041550,11270,11270,11270,11270,172
20240826,151700,485103110,11260,11260,11260,11260,0
20240826,151600,485103110,11260,11260,11260,11260,0
20240826,151500,485103110,11260,11260,11260,11260,11
20240826,151400,484979250,11270,11270,11270,11270,0
20240826,151300,484979250,11270,11270,11270,11270,25
20240826,151200,484697500,11280,11250,11280,11250,20
20240826,151100,484472440,11240,11240,11240,11240,8
20240826,151000,484382520,11240,11240,11240,11240,0
20240826,150900,484382520,11240,11240,11240,11240,0
20240826,150800,484382520,11240,11240,11240,11240,2
20240826,150700,484360040,11220,11220,11220,11220,0
20240826,150600,484360040,11220,11220,11220,11220,0
20240826,150500,484360040,11220,11220,11220,11220,22
20240826,150400,484113200,11220,11220,11220,11220,150
20240826,150300,482430200,11210,11210,11210,11210,9
20240826,150200,482329310,11220,11220,11220,11220,0
20240826,150100,482329310,11220,11220,11220,11220,0
20240826,150000,482329310,11220,11220,11220,11220,0
20240826,145900,482329310,11220,11220,11220,11220,0
20240826,145800,482329310,11220,11220,11220,11220,8
20240826,145700,482239550,11200,11200,11200,11200,0
20240826,145600,482239550,11200,11200,11200,11200,0
20240826,145500,482239550,11200,11210,11210,11200,26
20240826,145400,481948330,11200,11200,11200,11200,80
20240826,145300,481052330,11200,11200,11200,11190,312
20240826,145200,477558290,11200,11200,11200,11200,0
20240826,145100,477558290,11200,11200,11200,11200,321
20240826,145000,473963090,11200,11230,11230,11200,778
20240826,144900,465246370,11230,11200,11230,11200,161
20240826,144800,463441250,11200,11210,11210,11200,78
20240826,144700,462567550,11250,11200,11250,11200,47
20240826,144600,462041100,11190,11220,11250,11180,1318
20240826,144500,447284970,11200,11200,11200,11190,1743
20240826,144400,427763380,11200,11230,11230,11200,4111
20240826,144300,381667750,11230,11240,11240,11230,1684
20240826,144200,362752260,11260,11260,11260,11260,0
20240826,144100,362752260,11260,11260,11260,11260,87
20240826,144000,361772640,11240,11240,11240,11240,0
20240826,143900,361772640,11240,11240,11240,11240,0
20240826,143800,361772640,11240,11240,11240,11240,0
20240826,143700,361772640,11240,11240,11240,11240,0
20240826,143600,361772640,11240,11240,11240,11240,0
20240826,143500,361772640,11240,11240,11240,11240,271
20240826,143400,358726600,11240,11240,11240,11240,0
20240826,143300,358726600,11240,11250,11250,11240,444
20240826,143200,353735800,11240,11240,11240,11240,0
20240826,143100,353735800,11240,11240,11240,11240,12
20240826,143000,353600920,11240,11240,11240,11240,0
20240826,142900,353600920,11240,11240,11240,11240,17
20240826,142800,353409840,11240,11250,11250,11240,988
20240826,142700,342304690,11250,11250,11250,11250,12
20240826,142600,342169690,11250,11250,11250,11250,203
20240826,142500,339885940,11250,11250,11250,11250,0
20240826,142400,339885940,11250,11250,11250,11250,0
20240826,142300,339885940,11250,11250,11250,11250,0
20240826,142200,339885940,11250,11250,11250,11250,0
20240826,142100,339885940,11250,11250,11250,11250,0
20240826,142000,339885940,11250,11250,11250,11250,7
20240826,141900,339807190,11250,11250,11250,11250,1
20240826,141800,339795940,11250,11250,11250,11250,5
20240826,141700,339739690,11250,11250,11250,11250,10
20240826,141600,339627190,11250,11250,11250,11250,0
20240826,141500,339627190,11250,11250,11250,11250,0
20240826,141400,339627190,11250,11250,11250,11250,23
20240826,141300,339368440,11250,11250,11250,11250,0
20240826,141200,339368440,11250,11250,11250,11250,30
20240826,141100,339030940,11250,11250,11250,11250,6
20240826,141000,338963440,11240,11240,11240,11240,0
20240826,140900,338963440,11240,11240,11240,11240,0
20240826,140800,338963440,11240,11240,11240,11240,0
20240826,140700,338963440,11240,11240,11240,11240,0
20240826,140600,338963440,11240,11240,11240,11240,42
20240826,140500,338491360,11250,11250,11250,11250,1
20240826,140400,338480110,11250,11250,11250,11250,0
20240826,140300,338480110,11250,11250,11250,11250,18
20240826,140200,338277610,11250,11260,11260,11250,21
20240826,140100,338041340,11260,11250,11260,11250,13
20240826,140000,337895080,11250,11250,11250,11250,1
20240826,135900,337883830,11240,11240,11240,11240,0
20240826,135800,337883830,11240,11250,11250,11240,167
20240826,135700,336005340,11250,11250,11250,11250,127
20240826,135600,334576590,11250,11250,11250,11250,100
20240826,135500,333451590,11250,11260,11260,11250,981
20240826,135400,322411870,11250,11250,11250,11250,0
20240826,135300,322411870,11250,11250,11250,11250,333
20240826,135200,318665620,11250,11250,11250,11250,270
20240826,135100,315628120,11250,11250,11250,11250,387
20240826,135000,311274370,11250,11260,11260,11250,1010
20240826,134900,299909860,11280,11280,11280,11280,2
20240826,134800,299887300,11250,11250,11260,11250,1484
20240826,134700,283192280,11250,11250,11260,11250,833
20240826,134600,273819360,11250,11300,11300,11250,4035
20240826,134500,228367330,11300,11300,11300,11300,0
20240826,134400,228367330,11300,11300,11300,11300,0
20240826,134300,228367330,11300,11300,11300,11300,1
20240826,134200,228356030,11300,11300,11300,11300,281
20240826,134100,225180730,11310,11310,11310,11310,0
20240826,134000,225180730,11310,11310,11310,11310,0
20240826,133900,225180730,11310,11310,11310,11310,0
20240826,133800,225180730,11310,11310,11310,11310,0
20240826,133700,225180730,11310,11310,11310,11310,0
20240826,133600,225180730,11310,11310,11310,11310,1
20240826,133500,225169420,11310,11310,11310,11310,0
20240826,133400,225169420,11310,11310,11310,11310,0
20240826,133300,225169420,11310,11310,11310,11310,0
20240826,133200,225169420,11310,11310,11310,11310,0
20240826,133100,225169420,11310,11310,11310,11310,0
20240826,133000,225169420,11310,11310,11310,11310,1
20240826,132900,225158110,11310,11310,11310,11310,0
20240826,132800,225158110,11310,11310,11310,11310,0
20240826,132700,225158110,11310,11310,11310,11310,0
20240826,132600,225158110,11310,11310,11310,11310,0
20240826,132500,225158110,11310,11310,11310,11310,0
20240826,132400,225158110,11310,11310,11310,11310,2
20240826,132300,225135490,11310,11310,11310,11310,0
20240826,132200,225135490,11310,11310,11310,11310,0
20240826,132100,225135490,11310,11310,11310,11310,0
20240826,132000,225135490,11310,11310,11310,11310,0
20240826,131900,225135490,11310,11310,11310,11310,0
20240826,131800,225135490,11310,11310,11310,11310,0
20240826,131700,225135490,11310,11310,11310,11310,0
20240826,131600,225135490,11310,11310,11310,11310,0
20240826,131500,225135490,11310,11310,11310,11310,1
20240826,131400,225124180,11300,11300,11300,11300,0
20240826,131300,225124180,11300,11340,11340,11300,700
20240826,131200,217207830,11340,11340,11340,11340,0
20240826,131100,217207830,11340,11320,11360,11320,217
20240826,131000,214751070,11320,11320,11320,11320,0
20240826,130900,214751070,11320,11320,11320,11320,0
20240826,130800,214751070,11320,11320,11320,11320,1
20240826,130700,214739750,11310,11310,11310,11310,5
20240826,130600,214683200,11320,11320,11320,11320,0
20240826,130500,214683200,11320,11320,11320,11320,50
20240826,130400,214117200,11320,11320,11320,11320,0
20240826,130300,214117200,11320,11320,11320,11320,0
20240826,130200,214117200,11320,11320,11320,11320,0
20240826,130100,214117200,11320,11320,11320,11320,0
20240826,130000,214117200,11320,11320,11320,11320,0
20240826,125900,214117200,11320,11320,11320,11320,0
20240826,125800,214117200,11320,11320,11320,11320,0
20240826,125700,214117200,11320,11320,11320,11320,1
20240826,125600,214105880,11310,11310,11310,11310,0
20240826,125500,214105880,11310,11310,11310,11310,0
20240826,125400,214105880,11310,11310,11310,11310,0
20240826,125300,214105880,11310,11310,11310,11310,0
20240826,125200,214105880,11310,11310,11310,11310,0
20240826,125100,214105880,11310,11310,11310,11310,0
20240826,125000,214105880,11310,11310,11310,11310,0
20240826,124900,214105880,11310,11310,11310,11310,0
20240826,124800,214105880,11310,11310,11310,11310,0
20240826,124700,214105880,11310,11320,11320,11310,8
20240826,124600,214015330,11320,11320,11320,11320,0
20240826,124500,214015330,11320,11320,11320,11320,0
20240826,124400,214015330,11320,11320,11320,11320,5
20240826,124300,213958730,11310,11310,11310,11310,0
20240826,124200,213958730,11310,11310,11310,11310,0
20240826,124100,213958730,11310,11310,11310,11310,0
20240826,124000,213958730,11310,11310,11310,11310,0
20240826,123900,213958730,11310,11310,11310,11310,0
20240826,123800,213958730,11310,11310,11310,11310,0
20240826,123700,213958730,11310,11310,11310,11310,0
20240826,123600,213958730,11310,11310,11310,11310,0
20240826,123500,213958730,11310,11310,11310,11310,0
20240826,123400,213958730,11310,11310,11310,11310,0
20240826,123300,213958730,11310,11310,11310,11310,2
20240826,123200,213936110,11310,11310,11310,11310,0
20240826,123100,213936110,11310,11310,11310,11310,0
20240826,123000,213936110,11310,11310,11310,11310,0
20240826,122900,213936110,11310,11310,11310,11310,0
20240826,122800,213936110,11310,11310,11310,11310,0
20240826,122700,213936110,11310,11310,11310,11310,0
20240826,122600,213936110,11310,11310,11310,11310,0
20240826,122500,213936110,11310,11310,11310,11310,0
20240826,122400,213936110,11310,11340,11340,11310,430
20240826,122300,209072630,11340,11340,11340,11340,0
20240826,122200,209072630,11340,11340,11340,11340,0
20240826,122100,209072630,11340,11330,11340,11330,11
20240826,122000,208947990,11330,11330,11330,11330,0
20240826,121900,208947990,11330,11330,11330,11330,1
20240826,121800,208936660,11360,11360,11360,11360,0
20240826,121700,208936660,11360,11360,11360,11360,0
20240826,121600,208936660,11360,11360,11360,11360,0
20240826,121500,208936660,11360,11320,11360,11320,67
20240826,121400,208178140,11320,11320,11320,11320,0
20240826,121300,208178140,11320,11320,11320,11320,8
20240826,121200,208087580,11300,11300,11300,11300,0
20240826,121100,208087580,11300,11300,11300,11300,176
20240826,121000,206098780,11300,11300,11300,11300,0
20240826,120900,206098780,11300,11310,11310,11300,28
20240826,120800,205782370,11320,11320,11320,11320,0
20240826,120700,205782370,11320,11320,11320,11320,0
20240826,120600,205782370,11320,11320,11320,11320,11
20240826,120500,205657850,11320,11320,11320,11320,0
20240826,120400,205657850,11320,11320,11320,11320,0
20240826,120300,205657850,11320,11320,11320,11320,0
20240826,120200,205657850,11320,11320,11320,11320,0
20240826,120100,205657850,11320,11320,11320,11320,0
20240826,120000,205657850,11320,11320,11320,11320,1
20240826,115900,205646530,11330,11330,11330,11330,3
20240826,115800,205612540,11330,11330,11330,11330,0
20240826,115700,205612540,11330,11300,11340,11300,2833
20240826,115600,173599170,11290,11290,11290,11290,0
20240826,115500,173599170,11290,11290,11290,11290,0
20240826,115400,173599170,11290,11290,11290,11290,0
20240826,115300,173599170,11290,11290,11290,11290,0
20240826,115200,173599170,11290,11290,11290,11290,0
20240826,115100,173599170,11290,11290,11290,11290,0
20240826,115000,173599170,11290,11320,11320,11290,2233
20240826,114900,148343910,11330,11330,11330,11330,0
20240826,114800,148343910,11330,11330,11330,11330,0
20240826,114700,148343910,11330,11330,11330,11330,138
20240826,114600,146780370,11330,11340,11340,11330,151
20240826,114500,145068150,11360,11360,11360,11360,0
20240826,114400,145068150,11360,11360,11360,11360,0
20240826,114300,145068150,11360,11360,11360,11360,0
20240826,114200,145068150,11360,11360,11360,11360,0
20240826,114100,145068150,11360,11360,11360,11360,0
20240826,114000,145068150,11360,11360,11360,11360,0
20240826,113900,145068150,11360,11360,11360,11360,0
20240826,113800,145068150,11360,11360,11360,11360,0
20240826,113700,145068150,11360,11360,11360,11360,1
20240826,113600,145056790,11380,11380,11380,11380,0
20240826,113500,145056790,11380,11380,11380,11380,0
20240826,113400,145056790,11380,11380,11380,11380,0
20240826,113300,145056790,11380,11380,11380,11380,0
20240826,113200,145056790,11380,11360,11380,11360,19
20240826,113100,144840660,11390,11390,11390,11390,0
20240826,113000,144840660,11390,11350,11390,11350,58
20240826,112900,144180360,11350,11350,11350,11350,100
20240826,112800,143045360,11340,11340,11340,11340,0
20240826,112700,143045360,11340,11340,11340,11340,0
20240826,112600,143045360,11340,11340,11340,11340,0
20240826,112500,143045360,11340,11340,11340,11340,0
20240826,112400,143045360,11340,11340,11340,11340,6
20240826,112300,142977320,11350,11350,11350,11350,0
20240826,112200,142977320,11350,11350,11350,11350,67
20240826,112100,142216870,11350,11350,11350,11350,0
20240826,112000,142216870,11350,11350,11350,11350,0
20240826,111900,142216870,11350,11350,11350,11350,0
20240826,111800,142216870,11350,11350,11350,11350,0
20240826,111700,142216870,11350,11350,11350,11350,0
20240826,111600,142216870,11350,11350,11350,11350,0
20240826,111500,142216870,11350,11350,11350,11350,0
20240826,111400,142216870,11350,11350,11350,11350,0
20240826,111300,142216870,11350,11350,11350,11350,0
20240826,111200,142216870,11350,11350,11350,11350,0
20240826,111100,142216870,11350,11350,11350,11350,0
20240826,111000,142216870,11350,11350,11350,11350,0
20240826,110900,142216870,11350,11350,11350,11350,0
20240826,110800,142216870,11350,11350,11350,11350,0
20240826,110700,142216870,11350,11350,11350,11350,0
20240826,110600,142216870,11350,11350,11350,11350,0
20240826,110500,142216870,11350,11350,11350,11350,0
20240826,110400,142216870,11350,11350,11350,11350,0
20240826,110300,142216870,11350,11350,11350,11350,0
20240826,110200,142216870,11350,11350,11350,11350,0
20240826,110100,142216870,11350,11350,11350,11350,0
20240826,110000,142216870,11350,11350,11350,11350,0
20240826,105900,142216870,11350,11350,11350,11350,1
20240826,105800,142205520,11350,11350,11350,11350,0
20240826,105700,142205520,11350,11350,11350,11350,30
20240826,105600,141865020,11340,11340,11340,11340,0
20240826,105500,141865020,11340,11340,11340,11340,0
20240826,105400,141865020,11340,11340,11340,11340,0
20240826,105300,141865020,11340,11340,11340,11340,0
20240826,105200,141865020,11340,11340,11340,11340,5
20240826,105100,141808320,11350,11350,11350,11350,0
20240826,105000,141808320,11350,11350,11350,11350,0
20240826,104900,141808320,11350,11350,11350,11350,0
20240826,104800,141808320,11350,11350,11350,11350,542
20240826,104700,135656620,11350,11350,11350,11350,0
20240826,104600,135656620,11350,11350,11350,11350,0
20240826,104500,135656620,11350,11340,11350,11340,46
20240826,104400,135134720,11340,11340,11340,11340,0
20240826,104300,135134720,11340,11340,11340,11340,12
20240826,104200,134998640,11340,11340,11340,11340,77
20240826,104100,134125460,11350,11350,11350,11350,0
20240826,104000,134125460,11350,11350,11350,11350,400
20240826,103900,129585460,11350,11350,11350,11350,1
20240826,103800,129574110,11340,11340,11340,11340,0
20240826,103700,129574110,11340,11340,11340,11340,20
20240826,103600,129347310,11340,11340,11340,11340,0
20240826,103500,129347310,11340,11340,11340,11340,0
20240826,103400,129347310,11340,11340,11340,11340,1
20240826,103300,129335970,11350,11350,11350,11350,1
20240826,103200,129324620,11340,11340,11340,11340,20
20240826,103100,129097820,11340,11340,11340,11340,0
20240826,103000,129097820,11340,11340,11340,11340,0
20240826,102900,129097820,11340,11340,11340,11340,0
20240826,102800,129097820,11340,11340,11340,11340,0
20240826,102700,129097820,11340,11340,11340,11340,0
20240826,102600,129097820,11340,11340,11340,11340,0
20240826,102500,129097820,11340,11340,11340,11340,0
20240826,102400,129097820,11340,11340,11340,11340,12
20240826,102300,128961740,11350,11350,11350,11350,300
20240826,102200,125556740,11340,11340,11340,11340,0
20240826,102100,125556740,11340,11340,11340,11340,36
20240826,102000,125148500,11340,11340,11340,11340,21
20240826,101900,124910360,11340,11340,11340,11340,150
20240826,101800,123209360,11350,11350,11350,11350,0
20240826,101700,123209360,11350,11350,11350,11350,0
20240826,101600,123209360,11350,11350,11350,11350,0
20240826,101500,123209360,11350,11350,11350,11350,0
20240826,101400,123209360,11350,11350,11350,11350,0
20240826,101300,123209360,11350,11350,11350,11350,5
20240826,101200,123152610,11330,11330,11330,11330,0
20240826,101100,123152610,11330,11330,11330,11330,0
20240826,101000,123152610,11330,11330,11330,11330,0
20240826,100900,123152610,11330,11330,11330,11330,0
20240826,100800,123152610,11330,11330,11330,11330,0
20240826,100700,123152610,11330,11330,11330,11330,0
20240826,100600,123152610,11330,11330,11330,11330,0
20240826,100500,123152610,11330,11330,11330,11330,0
20240826,100400,123152610,11330,11330,11330,11330,0
20240826,100300,123152610,11330,11330,11330,11330,0
20240826,100200,123152610,11330,11330,11330,11330,0
20240826,100100,123152610,11330,11330,11330,11330,0
20240826,100000,123152610,11330,11330,11330,11330,0
20240826,095900,123152610,11330,11330,11330,11330,0
20240826,095800,123152610,11330,11330,11330,11330,0
20240826,095700,123152610,11330,11330,11330,11330,0
20240826,095600,123152610,11330,11330,11330,11330,150
20240826,095500,121453110,11350,11350,11350,11350,0
20240826,095400,121453110,11350,11350,11350,11350,0
20240826,095300,121453110,11350,11350,11350,11350,7
20240826,095200,121373660,11350,11350,11350,11350,0
20240826,095100,121373660,11350,11350,11350,11350,1
20240826,095000,121362310,11350,11350,11350,11350,7
20240826,094900,121282860,11350,11350,11350,11350,5
20240826,094800,121226110,11350,11350,11350,11350,8
20240826,094700,121135310,11350,11350,11350,11350,0
20240826,094600,121135310,11350,11350,11350,11350,30
20240826,094500,120794810,11350,11330,11350,11330,740
20240826,094400,112410150,11330,11330,11330,11330,0
20240826,094300,112410150,11330,11330,11330,11330,0
20240826,094200,112410150,11330,11330,11330,11330,0
20240826,094100,112410150,11330,11330,11330,11330,40
20240826,094000,111956950,11320,11340,11340,11320,296
20240826,093900,108604300,11350,11340,11350,11340,14
20240826,093800,108445420,11330,11330,11330,11330,0
20240826,093700,108445420,11330,11330,11330,11330,214
20240826,093600,106020800,11330,11330,11330,11330,0
20240826,093500,106020800,11330,11330,11330,11330,0
20240826,093400,106020800,11330,11330,11330,11330,104
20240826,093300,104842480,11330,11330,11330,11330,959
20240826,093200,93977010,11350,11330,11350,11330,1150
20240826,093100,80946830,11320,11330,11330,11320,2
20240826,093000,80924180,11320,11330,11330,11320,7
20240826,092900,80844890,11330,11330,11330,11330,0
20240826,092800,80844890,11330,11330,11330,11330,17
20240826,092700,80652280,11330,11330,11330,11330,5
20240826,092600,80595630,11330,11330,11330,11330,0
20240826,092500,80595630,11330,11330,11330,11330,0
20240826,092400,80595630,11330,11330,11330,11330,5
20240826,092300,80538980,11330,11330,11330,11330,0
20240826,092200,80538980,11330,11330,11330,11330,0
20240826,092100,80538980,11330,11320,11330,11320,6
20240826,092000,80471020,11320,11320,11320,11320,4
20240826,091900,80425740,11320,11320,11320,11320,0
20240826,091800,80425740,11320,11320,11320,11320,0
20240826,091700,80425740,11320,11320,11320,11320,0
20240826,091600,80425740,11320,11320,11320,11320,0
20240826,091500,80425740,11320,11320,11320,11320,0
20240826,091400,80425740,11320,11320,11320,11320,8
20240826,091300,80335180,11320,11320,11320,11320,0
20240826,091200,80335180,11320,11320,11320,11320,0
20240826,091100,80335180,11320,11320,11320,11320,4
20240826,091000,80289900,11310,11310,11310,11310,0
20240826,090900,80289900,11310,11310,11310,11310,0
20240826,090800,80289900,11310,11310,11310,11310,0
20240826,090700,80289900,11310,11310,11310,11310,0
20240826,090600,80289900,11310,11310,11310,11310,4
20240826,090500,80244660,11310,11320,11320,11310,84
20240826,090400,79294280,11320,11340,11340,11320,1877
20240826,090300,58028140,11330,11330,11330,11330,0
20240826,090200,58028140,11330,11330,11330,11330,4180
20240826,090100,10668740,11330,11330,11330,11330,646
20240826,090000,3349560,11330,11400,11400,11330,295