KissMeData/060560/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,193700,518293848,1023,1023,1023,1023,10989
20240826,193600,518293848,1023,1023,1023,1023,0
20240826,193500,518293848,1023,1023,1023,1023,0
20240826,193400,518293848,1023,1023,1023,1023,0
20240826,193300,518293848,1023,1023,1023,1023,0
20240826,193200,518293848,1023,1023,1023,1023,0
20240826,193100,518293848,1023,1023,1023,1023,0
20240826,193000,518293848,1023,1023,1023,1023,0
20240826,192900,518293848,1023,1023,1023,1023,0
20240826,192800,518293848,1023,1023,1023,1023,0
20240826,192700,518293848,1023,1023,1023,1023,0
20240826,192600,518293848,1023,1023,1023,1023,0
20240826,192500,518293848,1023,1023,1023,1023,0
20240826,192400,518293848,1023,1023,1023,1023,0
20240826,192300,518293848,1023,1023,1023,1023,0
20240826,192200,518293848,1023,1023,1023,1023,0
20240826,192100,518293848,1023,1023,1023,1023,0
20240826,192000,518293848,1023,1023,1023,1023,0
20240826,191900,518293848,1023,1023,1023,1023,0
20240826,191800,518293848,1023,1023,1023,1023,0
20240826,191700,518293848,1023,1023,1023,1023,0
20240826,191600,518293848,1023,1023,1023,1023,0
20240826,191500,518293848,1023,1023,1023,1023,0
20240826,191400,518293848,1023,1023,1023,1023,0
20240826,191300,518293848,1023,1023,1023,1023,0
20240826,191200,518293848,1023,1023,1023,1023,0
20240826,191100,518293848,1023,1023,1023,1023,0
20240826,191000,518293848,1023,1023,1023,1023,0
20240826,190900,518293848,1023,1023,1023,1023,0
20240826,190800,518293848,1023,1023,1023,1023,0
20240826,190700,518293848,1023,1023,1023,1023,10989
20240826,190600,518293848,1023,1023,1023,1023,0
20240826,190500,518293848,1023,1023,1023,1023,0
20240826,190400,518293848,1023,1023,1023,1023,0
20240826,190300,518293848,1023,1023,1023,1023,0
20240826,190200,518293848,1023,1023,1023,1023,0
20240826,190100,518293848,1023,1023,1023,1023,0
20240826,190000,518293848,1023,1023,1023,1023,0
20240826,185900,518293848,1023,1023,1023,1023,0
20240826,185800,518293848,1023,1023,1023,1023,0
20240826,185700,518293848,1023,1023,1023,1023,0
20240826,185600,518293848,1023,1023,1023,1023,0
20240826,185500,518293848,1023,1023,1023,1023,0
20240826,185400,518293848,1023,1023,1023,1023,0
20240826,185300,518293848,1023,1023,1023,1023,0
20240826,185200,518293848,1023,1023,1023,1023,0
20240826,185100,518293848,1023,1023,1023,1023,0
20240826,185000,518293848,1023,1023,1023,1023,0
20240826,184900,518293848,1023,1023,1023,1023,0
20240826,184800,518293848,1023,1023,1023,1023,0
20240826,184700,518293848,1023,1023,1023,1023,0
20240826,184600,518293848,1023,1023,1023,1023,0
20240826,184500,518293848,1023,1023,1023,1023,0
20240826,184400,518293848,1023,1023,1023,1023,0
20240826,184300,518293848,1023,1023,1023,1023,0
20240826,184200,518293848,1023,1023,1023,1023,0
20240826,184100,518293848,1023,1023,1023,1023,0
20240826,184000,518293848,1023,1023,1023,1023,0
20240826,183900,518293848,1023,1023,1023,1023,0
20240826,183800,518293848,1023,1023,1023,1023,0
20240826,183700,518293848,1023,1023,1023,1023,10989
20240826,183600,518293848,1023,1023,1023,1023,0
20240826,183500,518293848,1023,1023,1023,1023,0
20240826,183400,518293848,1023,1023,1023,1023,0
20240826,183300,518293848,1023,1023,1023,1023,0
20240826,183200,518293848,1023,1023,1023,1023,0
20240826,183100,518293848,1023,1023,1023,1023,0
20240826,183000,518293848,1023,1023,1023,1023,0
20240826,182900,518293848,1023,1023,1023,1023,0
20240826,182800,518293848,1023,1023,1023,1023,0
20240826,182700,518293848,1023,1023,1023,1023,0
20240826,182600,518293848,1023,1023,1023,1023,0
20240826,182500,518293848,1023,1023,1023,1023,0
20240826,182400,518293848,1023,1023,1023,1023,0
20240826,182300,518293848,1023,1023,1023,1023,0
20240826,182200,518293848,1023,1023,1023,1023,0
20240826,182100,518293848,1023,1023,1023,1023,0
20240826,182000,518293848,1023,1023,1023,1023,0
20240826,181900,518293848,1023,1023,1023,1023,0
20240826,181800,518293848,1023,1023,1023,1023,0
20240826,181700,518293848,1023,1023,1023,1023,0
20240826,181600,518293848,1023,1023,1023,1023,0
20240826,181500,518293848,1023,1023,1023,1023,0
20240826,181400,518293848,1023,1023,1023,1023,0
20240826,181300,518293848,1023,1023,1023,1023,0
20240826,181200,518293848,1023,1023,1023,1023,0
20240826,181100,518293848,1023,1023,1023,1023,0
20240826,181000,518293848,1023,1023,1023,1023,0
20240826,180900,518293848,1023,1023,1023,1023,0
20240826,180800,518293848,1023,1023,1023,1023,0
20240826,180700,518293848,1023,1023,1023,1023,10989
20240826,180600,518293848,1023,1023,1023,1023,0
20240826,180500,518293848,1023,1023,1023,1023,0
20240826,180400,518293848,1023,1023,1023,1023,0
20240826,180300,518293848,1023,1023,1023,1023,0
20240826,180200,518293848,1023,1023,1023,1023,0
20240826,180100,518293848,1023,1023,1023,1023,0
20240826,180000,518293848,1023,1023,1023,1023,0
20240826,175900,518293848,1023,1023,1023,1023,0
20240826,175800,518293848,1023,1023,1023,1023,0
20240826,175700,518293848,1023,1023,1023,1023,0
20240826,175600,518293848,1023,1023,1023,1023,0
20240826,175500,518293848,1023,1023,1023,1023,0
20240826,175400,518293848,1023,1023,1023,1023,0
20240826,175300,518293848,1023,1023,1023,1023,0
20240826,175200,518293848,1023,1023,1023,1023,0
20240826,175100,518293848,1023,1023,1023,1023,0
20240826,175000,518293848,1023,1023,1023,1023,0
20240826,174900,518293848,1023,1023,1023,1023,0
20240826,174800,518293848,1023,1023,1023,1023,0
20240826,174700,518293848,1023,1023,1023,1023,0
20240826,174600,518293848,1023,1023,1023,1023,0
20240826,174500,518293848,1023,1023,1023,1023,0
20240826,174400,518293848,1023,1023,1023,1023,0
20240826,174300,518293848,1023,1023,1023,1023,0
20240826,174200,518293848,1023,1023,1023,1023,0
20240826,174100,518293848,1023,1023,1023,1023,0
20240826,174000,518293848,1023,1023,1023,1023,0
20240826,173900,518293848,1023,1023,1023,1023,0
20240826,173800,518293848,1023,1023,1023,1023,0
20240826,173700,518293848,1023,1023,1023,1023,10989
20240826,173600,518293848,1023,1023,1023,1023,0
20240826,173500,518293848,1023,1023,1023,1023,0
20240826,173400,518293848,1023,1023,1023,1023,0
20240826,173300,518293848,1023,1023,1023,1023,0
20240826,173200,518293848,1023,1023,1023,1023,0
20240826,173100,518293848,1023,1023,1023,1023,0
20240826,173000,518293848,1023,1023,1023,1023,0
20240826,172900,518293848,1023,1023,1023,1023,0
20240826,172800,518293848,1023,1023,1023,1023,0
20240826,172700,518293848,1023,1023,1023,1023,0
20240826,172600,518293848,1023,1023,1023,1023,0
20240826,172500,518293848,1023,1023,1023,1023,0
20240826,172400,518293848,1023,1023,1023,1023,0
20240826,172300,518293848,1023,1023,1023,1023,0
20240826,172200,518293848,1023,1023,1023,1023,0
20240826,172100,518293848,1023,1023,1023,1023,0
20240826,172000,518293848,1023,1023,1023,1023,0
20240826,171900,518293848,1023,1023,1023,1023,0
20240826,171800,518293848,1023,1023,1023,1023,0
20240826,171700,518293848,1023,1023,1023,1023,0
20240826,171600,518293848,1023,1023,1023,1023,0
20240826,171500,518293848,1023,1023,1023,1023,0
20240826,171400,518293848,1023,1023,1023,1023,0
20240826,171300,518293848,1023,1023,1023,1023,0
20240826,171200,518293848,1023,1023,1023,1023,0
20240826,171100,518293848,1023,1023,1023,1023,0
20240826,171000,518293848,1023,1023,1023,1023,0
20240826,170900,518293848,1023,1023,1023,1023,0
20240826,170800,518293848,1023,1023,1023,1023,0
20240826,170700,518293848,1023,1023,1023,1023,10989
20240826,170600,518293848,1023,1023,1023,1023,0
20240826,170500,518293848,1023,1023,1023,1023,0
20240826,170400,518293848,1023,1023,1023,1023,0
20240826,170300,518293848,1023,1023,1023,1023,0
20240826,170200,518293848,1023,1023,1023,1023,0
20240826,170100,518293848,1023,1023,1023,1023,0
20240826,170000,518293848,1023,1023,1023,1023,0
20240826,165900,518293848,1023,1023,1023,1023,0
20240826,165800,518293848,1023,1023,1023,1023,0
20240826,165700,518293848,1023,1023,1023,1023,0
20240826,165600,518293848,1023,1023,1023,1023,0
20240826,165500,518293848,1023,1023,1023,1023,0
20240826,165400,518293848,1023,1023,1023,1023,0
20240826,165300,518293848,1023,1023,1023,1023,0
20240826,165200,518293848,1023,1023,1023,1023,0
20240826,165100,518293848,1023,1023,1023,1023,0
20240826,165000,518293848,1023,1023,1023,1023,0
20240826,164900,518293848,1023,1023,1023,1023,0
20240826,164800,518293848,1023,1023,1023,1023,0
20240826,164700,518293848,1023,1023,1023,1023,0
20240826,164600,518293848,1023,1023,1023,1023,0
20240826,164500,518293848,1023,1023,1023,1023,0
20240826,164400,518293848,1023,1023,1023,1023,0
20240826,164300,518293848,1023,1023,1023,1023,0
20240826,164200,518293848,1023,1023,1023,1023,0
20240826,164100,518293848,1023,1023,1023,1023,0
20240826,164000,518293848,1023,1023,1023,1023,0
20240826,163900,518293848,1023,1023,1023,1023,0
20240826,163800,518293848,1023,1023,1023,1023,0
20240826,163700,518293848,1023,1023,1023,1023,10989
20240826,163600,518293848,1023,1023,1023,1023,0
20240826,163500,518293848,1023,1023,1023,1023,0
20240826,163400,518293848,1023,1023,1023,1023,0
20240826,163300,518293848,1023,1023,1023,1023,0
20240826,163200,518293848,1023,1023,1023,1023,0
20240826,163100,518293848,1023,1023,1023,1023,0
20240826,163000,518293848,1023,1023,1023,1023,0
20240826,162900,518293848,1023,1023,1023,1023,0
20240826,162800,518293848,1023,1023,1023,1023,0
20240826,162700,518293848,1023,1023,1023,1023,0
20240826,162600,518293848,1023,1023,1023,1023,0
20240826,162500,518293848,1023,1023,1023,1023,0
20240826,162400,518293848,1023,1023,1023,1023,0
20240826,162300,518293848,1023,1023,1023,1023,0
20240826,162200,518293848,1023,1023,1023,1023,0
20240826,162100,518293848,1023,1023,1023,1023,0
20240826,162000,518293848,1023,1023,1023,1023,0
20240826,161900,518293848,1023,1023,1023,1023,0
20240826,161800,518293848,1023,1023,1023,1023,0
20240826,161700,518293848,1023,1023,1023,1023,0
20240826,161600,518293848,1023,1023,1023,1023,0
20240826,161500,518293848,1023,1023,1023,1023,0
20240826,161400,518293848,1023,1023,1023,1023,0
20240826,161300,518293848,1023,1023,1023,1023,0
20240826,161200,518293848,1023,1023,1023,1023,0
20240826,161100,518293848,1023,1023,1023,1023,0
20240826,161000,518293848,1023,1023,1023,1023,0
20240826,160900,518293848,1023,1023,1023,1023,0
20240826,160800,518293848,1023,1023,1023,1023,0
20240826,160700,518293848,1023,1023,1023,1023,10989
20240826,160600,518293848,1023,1023,1023,1023,0
20240826,160500,518293848,1023,1023,1023,1023,0
20240826,160400,518293848,1023,1023,1023,1023,0
20240826,160300,518293848,1023,1023,1023,1023,0
20240826,160200,518293848,1023,1023,1023,1023,0
20240826,160100,518293848,1023,1023,1023,1023,0
20240826,160000,518293848,1023,1023,1023,1023,0
20240826,155900,518293848,1023,1023,1023,1023,0
20240826,155800,518293848,1023,1023,1023,1023,0
20240826,155700,518293848,1023,1023,1023,1023,0
20240826,155600,518293848,1023,1023,1023,1023,0
20240826,155500,518293848,1023,1023,1023,1023,0
20240826,155400,518293848,1023,1023,1023,1023,0
20240826,155300,518293848,1023,1023,1023,1023,0
20240826,155200,518293848,1023,1023,1023,1023,0
20240826,155100,518293848,1023,1023,1023,1023,0
20240826,155000,518293848,1023,1023,1023,1023,0
20240826,154900,518293848,1023,1023,1023,1023,0
20240826,154800,518293848,1023,1023,1023,1023,0
20240826,154700,518293848,1023,1023,1023,1023,0
20240826,154600,518293848,1023,1023,1023,1023,0
20240826,154500,518293848,1023,1023,1023,1023,0
20240826,154400,518293848,1023,1023,1023,1023,0
20240826,154300,518293848,1023,1023,1023,1023,0
20240826,154200,518293848,1023,1023,1023,1023,0
20240826,154100,518293848,1023,1023,1023,1023,0
20240826,154000,518293848,1023,1023,1023,1023,0
20240826,153900,518293848,1023,1023,1023,1023,0
20240826,153800,518293848,1023,1023,1023,1023,0
20240826,153700,518293848,1023,1023,1023,1023,10989
20240826,153600,518293848,1023,1023,1023,1023,0
20240826,153500,518293848,1023,1023,1023,1023,0
20240826,153400,518293848,1023,1023,1023,1023,0
20240826,153300,518293848,1023,1023,1023,1023,0
20240826,153200,518293848,1023,1023,1023,1023,0
20240826,153100,518293848,1023,1023,1023,1023,0
20240826,153000,518293848,1023,1023,1023,1023,10989
20240826,152900,507052101,1027,1027,1027,1027,0
20240826,152800,507052101,1027,1027,1027,1027,0
20240826,152700,507052101,1027,1027,1027,1027,0
20240826,152600,507052101,1027,1027,1027,1027,0
20240826,152500,507052101,1027,1027,1027,1027,0
20240826,152400,507052101,1027,1027,1027,1027,0
20240826,152300,507052101,1027,1027,1027,1027,0
20240826,152200,507052101,1027,1027,1027,1027,0
20240826,152100,507052101,1027,1027,1027,1027,0
20240826,152000,507052101,1027,1027,1027,1027,0
20240826,151900,507052101,1027,1027,1027,1027,0
20240826,151800,507052101,1027,1023,1028,1023,136
20240826,151700,506912964,1028,1023,1028,1023,251
20240826,151600,506656186,1028,1023,1028,1023,101
20240826,151500,506552858,1023,1023,1023,1023,2
20240826,151400,506550812,1028,1028,1028,1028,0
20240826,151300,506550812,1028,1024,1028,1024,502
20240826,151200,506034760,1024,1024,1024,1024,564
20240826,151100,505457224,1028,1024,1028,1024,3110
20240826,151000,502266084,1023,1023,1023,1023,603
20240826,150900,501649215,1024,1024,1024,1024,0
20240826,150800,501649215,1024,1024,1024,1024,1
20240826,150700,501648191,1023,1023,1023,1023,0
20240826,150600,501648191,1023,1023,1023,1023,5
20240826,150500,501643076,1023,1024,1024,1023,485
20240826,150400,501146920,1023,1023,1023,1023,0
20240826,150300,501146920,1023,1023,1023,1023,0
20240826,150200,501146920,1023,1023,1023,1023,1500
20240826,150100,499612420,1024,1024,1024,1024,0
20240826,150000,499612420,1024,1024,1024,1024,0
20240826,145900,499612420,1024,1024,1024,1024,1
20240826,145800,499611396,1022,1022,1022,1022,0
20240826,145700,499611396,1022,1022,1022,1022,0
20240826,145600,499611396,1022,1022,1022,1022,1
20240826,145500,499610374,1022,1022,1022,1022,100
20240826,145400,499508174,1024,1024,1024,1024,486
20240826,145300,499010510,1024,1023,1024,1022,3200
20240826,145200,495739375,1023,1023,1023,1023,0
20240826,145100,495739375,1023,1023,1023,1023,100
20240826,145000,495637075,1023,1024,1024,1023,491
20240826,144900,495134391,1024,1025,1025,1024,999
20240826,144800,494111412,1028,1028,1028,1028,0
20240826,144700,494111412,1028,1028,1028,1028,0
20240826,144600,494111412,1028,1028,1028,1028,1
20240826,144500,494110384,1025,1025,1028,1025,1999
20240826,144400,492061403,1029,1029,1029,1029,0
20240826,144300,492061403,1029,1029,1029,1029,0
20240826,144200,492061403,1029,1029,1029,1029,0
20240826,144100,492061403,1029,1029,1029,1029,0
20240826,144000,492061403,1029,1029,1029,1029,0
20240826,143900,492061403,1029,1029,1029,1029,0
20240826,143800,492061403,1029,1029,1029,1029,0
20240826,143700,492061403,1029,1029,1029,1029,0
20240826,143600,492061403,1029,1029,1029,1029,1
20240826,143500,492060374,1024,1024,1024,1024,2083
20240826,143400,489927382,1024,1024,1024,1024,0
20240826,143300,489927382,1024,1028,1028,1024,739
20240826,143200,489169232,1028,1028,1028,1028,50
20240826,143100,489117832,1028,1028,1028,1028,490
20240826,143000,488614112,1029,1026,1029,1026,2
20240826,142900,488612057,1029,1029,1029,1029,0
20240826,142800,488612057,1029,1029,1029,1029,0
20240826,142700,488612057,1029,1029,1029,1029,0
20240826,142600,488612057,1029,1029,1029,1029,0
20240826,142500,488612057,1029,1029,1029,1029,0
20240826,142400,488612057,1029,1029,1029,1029,0
20240826,142300,488612057,1029,1029,1029,1029,18
20240826,142200,488593535,1029,1029,1029,1029,0
20240826,142100,488593535,1029,1029,1029,1029,0
20240826,142000,488593535,1029,1029,1029,1029,0
20240826,141900,488593535,1029,1029,1029,1029,0
20240826,141800,488593535,1029,1029,1029,1029,0
20240826,141700,488593535,1029,1029,1029,1029,0
20240826,141600,488593535,1029,1029,1029,1029,0
20240826,141500,488593535,1029,1029,1029,1029,0
20240826,141400,488593535,1029,1029,1029,1029,0
20240826,141300,488593535,1029,1029,1029,1029,1
20240826,141200,488592506,1025,1025,1025,1025,0
20240826,141100,488592506,1025,1025,1025,1025,0
20240826,141000,488592506,1025,1025,1025,1025,0
20240826,140900,488592506,1025,1025,1025,1025,0
20240826,140800,488592506,1025,1025,1025,1025,1177
20240826,140700,487386081,1025,1025,1025,1025,1691
20240826,140600,485652806,1025,1025,1025,1025,5
20240826,140500,485647681,1027,1027,1027,1027,0
20240826,140400,485647681,1027,1027,1027,1027,0
20240826,140300,485647681,1027,1027,1027,1027,0
20240826,140200,485647681,1027,1027,1027,1027,1
20240826,140100,485646654,1025,1025,1025,1025,0
20240826,140000,485646654,1025,1025,1025,1025,330
20240826,135900,485308404,1027,1027,1027,1027,0
20240826,135800,485308404,1027,1027,1027,1027,1000
20240826,135700,484281404,1027,1027,1027,1027,20
20240826,135600,484260864,1027,1027,1027,1027,0
20240826,135500,484260864,1027,1027,1027,1027,0
20240826,135400,484260864,1027,1027,1027,1027,100
20240826,135300,484158164,1027,1027,1027,1027,0
20240826,135200,484158164,1027,1027,1027,1027,0
20240826,135100,484158164,1027,1027,1027,1027,0
20240826,135000,484158164,1027,1027,1027,1027,0
20240826,134900,484158164,1027,1027,1027,1027,0
20240826,134800,484158164,1027,1027,1027,1027,3
20240826,134700,484155083,1029,1029,1029,1029,0
20240826,134600,484155083,1029,1029,1029,1029,0
20240826,134500,484155083,1029,1029,1029,1029,0
20240826,134400,484155083,1029,1029,1029,1029,4
20240826,134300,484150967,1024,1024,1024,1024,0
20240826,134200,484150967,1024,1025,1025,1024,402
20240826,134100,483739245,1029,1029,1029,1029,2
20240826,134000,483737187,1025,1025,1025,1025,0
20240826,133900,483737187,1025,1025,1025,1025,0
20240826,133800,483737187,1025,1025,1025,1025,0
20240826,133700,483737187,1025,1025,1025,1025,219
20240826,133600,483512712,1024,1027,1029,1024,552
20240826,133500,482947456,1027,1027,1027,1027,0
20240826,133400,482947456,1027,1027,1027,1027,4109
20240826,133300,478727513,1027,1027,1027,1027,6101
20240826,133200,472461786,1029,1029,1029,1029,0
20240826,133100,472461786,1029,1029,1029,1029,0
20240826,133000,472461786,1029,1029,1029,1029,0
20240826,132900,472461786,1029,1029,1029,1029,0
20240826,132800,472461786,1029,1029,1029,1029,1
20240826,132700,472460757,1024,1026,1026,1024,999
20240826,132600,471437778,1027,1027,1027,1027,0
20240826,132500,471437778,1027,1027,1027,1027,0
20240826,132400,471437778,1027,1027,1027,1027,0
20240826,132300,471437778,1027,1027,1027,1027,0
20240826,132200,471437778,1027,1027,1027,1027,1
20240826,132100,471436751,1029,1028,1029,1028,2
20240826,132000,471434694,1029,1025,1029,1025,4764
20240826,131900,466551590,1029,1029,1029,1029,0
20240826,131800,466551590,1029,1029,1029,1029,0
20240826,131700,466551590,1029,1029,1029,1029,97
20240826,131600,466451777,1029,1029,1029,1029,1
20240826,131500,466450748,1025,1029,1029,1025,3041
20240826,131400,463331699,1026,1026,1026,1026,0
20240826,131300,463331699,1026,1026,1026,1026,0
20240826,131200,463331699,1026,1026,1026,1026,736
20240826,131100,462576563,1029,1029,1029,1029,0
20240826,131000,462576563,1029,1029,1029,1029,0
20240826,130900,462576563,1029,1029,1029,1029,0
20240826,130800,462576563,1029,1029,1029,1029,0
20240826,130700,462576563,1029,1026,1029,1026,2
20240826,130600,462574508,1026,1026,1026,1026,0
20240826,130500,462574508,1026,1027,1027,1026,191
20240826,130400,462378541,1029,1029,1029,1029,7
20240826,130300,462371338,1029,1029,1029,1029,0
20240826,130200,462371338,1029,1029,1029,1029,1
20240826,130100,462370309,1026,1029,1029,1026,201
20240826,130000,462164077,1029,1029,1029,1029,0
20240826,125900,462164077,1029,1029,1029,1029,0
20240826,125800,462164077,1029,1029,1029,1029,0
20240826,125700,462164077,1029,1029,1029,1029,1
20240826,125600,462163048,1026,1026,1026,1026,0
20240826,125500,462163048,1026,1026,1026,1026,300
20240826,125400,461855248,1029,1029,1029,1029,0
20240826,125300,461855248,1029,1029,1029,1029,0
20240826,125200,461855248,1029,1029,1029,1029,2
20240826,125100,461853190,1027,1027,1027,1027,933
20240826,125000,460894999,1026,1025,1026,1025,1010
20240826,124900,459858749,1025,1025,1025,1025,0
20240826,124800,459858749,1025,1025,1025,1025,200
20240826,124700,459653749,1025,1027,1027,1025,607
20240826,124600,459031529,1027,1027,1027,1027,0
20240826,124500,459031529,1027,1027,1027,1027,0
20240826,124400,459031529,1027,1027,1027,1027,0
20240826,124300,459031529,1027,1027,1027,1027,6
20240826,124200,459025367,1027,1027,1027,1027,0
20240826,124100,459025367,1027,1027,1027,1027,0
20240826,124000,459025367,1027,1027,1027,1027,5
20240826,123900,459020232,1030,1030,1030,1030,0
20240826,123800,459020232,1030,1030,1030,1030,0
20240826,123700,459020232,1030,1030,1030,1030,0
20240826,123600,459020232,1030,1030,1030,1030,0
20240826,123500,459020232,1030,1030,1030,1030,0
20240826,123400,459020232,1030,1030,1030,1030,1
20240826,123300,459019202,1031,1025,1031,1025,347
20240826,123200,458663521,1026,1026,1026,1026,103
20240826,123100,458557843,1027,1027,1027,1027,0
20240826,123000,458557843,1027,1027,1027,1027,127
20240826,122900,458427414,1028,1028,1028,1028,0
20240826,122800,458427414,1028,1028,1028,1028,0
20240826,122700,458427414,1028,1028,1028,1028,104
20240826,122600,458320502,1030,1030,1030,1030,0
20240826,122500,458320502,1030,1030,1030,1030,0
20240826,122400,458320502,1030,1030,1030,1030,1
20240826,122300,458319472,1030,1030,1030,1030,0
20240826,122200,458319472,1030,1030,1030,1030,6716
20240826,122100,451401992,1026,1026,1026,1026,0
20240826,122000,451401992,1026,1027,1027,1026,200
20240826,121900,451196671,1031,1031,1031,1031,7
20240826,121800,451189454,1031,1031,1031,1031,0
20240826,121700,451189454,1031,1031,1031,1031,0
20240826,121600,451189454,1031,1031,1031,1031,0
20240826,121500,451189454,1031,1031,1031,1031,0
20240826,121400,451189454,1031,1031,1031,1031,0
20240826,121300,451189454,1031,1031,1031,1031,7
20240826,121200,451182237,1031,1031,1031,1031,0
20240826,121100,451182237,1031,1031,1031,1031,0
20240826,121000,451182237,1031,1031,1031,1031,0
20240826,120900,451182237,1031,1031,1031,1031,0
20240826,120800,451182237,1031,1031,1031,1031,0
20240826,120700,451182237,1031,1031,1031,1031,0
20240826,120600,451182237,1031,1031,1031,1031,0
20240826,120500,451182237,1031,1031,1031,1031,0
20240826,120400,451182237,1031,1031,1031,1031,0
20240826,120300,451182237,1031,1031,1031,1031,0
20240826,120200,451182237,1031,1031,1031,1031,0
20240826,120100,451182237,1031,1031,1031,1031,0
20240826,120000,451182237,1031,1031,1031,1031,0
20240826,115900,451182237,1031,1031,1031,1031,0
20240826,115800,451182237,1031,1031,1031,1031,0
20240826,115700,451182237,1031,1031,1031,1031,0
20240826,115600,451182237,1031,1031,1031,1031,0
20240826,115500,451182237,1031,1031,1031,1031,0
20240826,115400,451182237,1031,1031,1031,1031,0
20240826,115300,451182237,1031,1031,1031,1031,0
20240826,115200,451182237,1031,1031,1031,1031,0
20240826,115100,451182237,1031,1031,1031,1031,0
20240826,115000,451182237,1031,1031,1031,1031,0
20240826,114900,451182237,1031,1031,1031,1031,0
20240826,114800,451182237,1031,1031,1031,1031,0
20240826,114700,451182237,1031,1031,1031,1031,0
20240826,114600,451182237,1031,1031,1031,1031,1
20240826,114500,451181206,1031,1031,1031,1031,0
20240826,114400,451181206,1031,1031,1031,1031,0
20240826,114300,451181206,1031,1031,1031,1031,0
20240826,114200,451181206,1031,1031,1031,1031,0
20240826,114100,451181206,1031,1031,1031,1031,1
20240826,114000,451180175,1025,1025,1025,1025,0
20240826,113900,451180175,1025,1025,1025,1025,0
20240826,113800,451180175,1025,1025,1025,1025,4100
20240826,113700,446977675,1032,1032,1032,1032,0
20240826,113600,446977675,1032,1032,1032,1032,1
20240826,113500,446976643,1025,1028,1028,1025,9692
20240826,113400,437040453,1028,1028,1028,1028,1
20240826,113300,437039425,1034,1034,1034,1034,0
20240826,113200,437039425,1034,1034,1034,1034,0
20240826,113100,437039425,1034,1034,1034,1034,0
20240826,113000,437039425,1034,1034,1034,1034,0
20240826,112900,437039425,1034,1034,1034,1034,240
20240826,112800,436791265,1034,1034,1034,1034,192
20240826,112700,436592737,1034,1034,1034,1034,4763
20240826,112600,431667795,1034,1030,1034,1030,19849
20240826,112500,411214007,1029,1028,1029,1028,5121
20240826,112400,405944590,1027,1027,1027,1027,0
20240826,112300,405944590,1027,1027,1027,1027,180
20240826,112200,405759730,1027,1027,1027,1027,0
20240826,112100,405759730,1027,1027,1027,1027,1
20240826,112000,405758703,1028,1028,1028,1028,0
20240826,111900,405758703,1028,1026,1028,1025,1800
20240826,111800,403910673,1029,1029,1029,1029,254
20240826,111700,403649307,1029,1029,1029,1029,254
20240826,111600,403387941,1029,1029,1029,1029,1936
20240826,111500,401395797,1029,1029,1029,1029,2274
20240826,111400,399055851,1029,1029,1029,1029,7024
20240826,111300,391828155,1029,1029,1029,1029,0
20240826,111200,391828155,1029,1029,1029,1029,0
20240826,111100,391828155,1029,1029,1029,1029,1
20240826,111000,391827126,1027,1027,1027,1027,0
20240826,110900,391827126,1027,1028,1028,1027,12687
20240826,110800,378797470,1028,1028,1028,1028,0
20240826,110700,378797470,1028,1028,1028,1028,1
20240826,110600,378796442,1029,1029,1029,1029,100
20240826,110500,378693542,1030,1030,1030,1030,0
20240826,110400,378693542,1030,1030,1030,1030,0
20240826,110300,378693542,1030,1030,1030,1030,0
20240826,110200,378693542,1030,1030,1030,1030,0
20240826,110100,378693542,1030,1030,1030,1030,0
20240826,110000,378693542,1030,1030,1030,1030,0
20240826,105900,378693542,1030,1030,1030,1030,0
20240826,105800,378693542,1030,1030,1030,1030,0
20240826,105700,378693542,1030,1030,1030,1030,1
20240826,105600,378692512,1027,1027,1027,1027,1000
20240826,105500,377665512,1027,1027,1027,1027,0
20240826,105400,377665512,1027,1027,1027,1027,20
20240826,105300,377644972,1030,1030,1030,1030,0
20240826,105200,377644972,1030,1030,1030,1030,0
20240826,105100,377644972,1030,1030,1030,1030,0
20240826,105000,377644972,1030,1030,1030,1030,159
20240826,104900,377481202,1029,1029,1029,1029,0
20240826,104800,377481202,1029,1029,1029,1029,0
20240826,104700,377481202,1029,1029,1029,1029,1000
20240826,104600,376452202,1029,1029,1029,1029,759
20240826,104500,375671191,1029,1029,1029,1029,0
20240826,104400,375671191,1029,1029,1029,1029,4
20240826,104300,375667075,1029,1029,1029,1029,0
20240826,104200,375667075,1029,1029,1029,1029,0
20240826,104100,375667075,1029,1029,1029,1029,0
20240826,104000,375667075,1029,1029,1029,1029,0
20240826,103900,375667075,1029,1029,1029,1029,16
20240826,103800,375650611,1029,1024,1029,1024,1001
20240826,103700,374625582,1024,1026,1026,1024,6917
20240826,103600,367535886,1030,1030,1030,1030,0
20240826,103500,367535886,1030,1030,1030,1030,0
20240826,103400,367535886,1030,1030,1030,1030,0
20240826,103300,367535886,1030,1030,1030,1030,0
20240826,103200,367535886,1030,1030,1030,1030,5
20240826,103100,367530736,1030,1030,1030,1030,0
20240826,103000,367530736,1030,1030,1030,1030,0
20240826,102900,367530736,1030,1030,1030,1030,0
20240826,102800,367530736,1030,1030,1030,1030,0
20240826,102700,367530736,1030,1026,1030,1026,3326
20240826,102600,364118220,1026,1027,1027,1026,4838
20240826,102500,359154332,1027,1027,1027,1027,1022
20240826,102400,358104738,1027,1027,1027,1027,1000
20240826,102300,357077738,1030,1030,1030,1030,1
20240826,102200,357076708,1026,1028,1028,1026,1698
20240826,102100,355333536,1031,1031,1031,1031,0
20240826,102000,355333536,1031,1031,1031,1031,0
20240826,101900,355333536,1031,1031,1031,1031,0
20240826,101800,355333536,1031,1031,1031,1031,0
20240826,101700,355333536,1031,1031,1031,1031,0
20240826,101600,355333536,1031,1031,1031,1031,0
20240826,101500,355333536,1031,1031,1031,1031,1
20240826,101400,355332505,1031,1031,1031,1031,0
20240826,101300,355332505,1031,1031,1031,1031,2
20240826,101200,355330443,1032,1032,1032,1032,2
20240826,101100,355328379,1033,1033,1033,1033,0
20240826,101000,355328379,1033,1033,1033,1033,0
20240826,100900,355328379,1033,1033,1033,1033,0
20240826,100800,355328379,1033,1033,1033,1033,0
20240826,100700,355328379,1033,1033,1033,1033,0
20240826,100600,355328379,1033,1033,1033,1033,0
20240826,100500,355328379,1033,1033,1033,1033,1
20240826,100400,355327346,1026,1026,1026,1026,0
20240826,100300,355327346,1026,1026,1026,1026,0
20240826,100200,355327346,1026,1026,1026,1026,1
20240826,100100,355326320,1033,1033,1033,1033,10
20240826,100000,355315990,1033,1033,1033,1033,0
20240826,095900,355315990,1033,1033,1033,1033,0
20240826,095800,355315990,1033,1033,1033,1033,1
20240826,095700,355314957,1030,1030,1033,1026,4049
20240826,095600,351160031,1034,1034,1034,1034,0
20240826,095500,351160031,1034,1034,1034,1034,90
20240826,095400,351066971,1035,1034,1035,1034,1000
20240826,095300,350032202,1035,1035,1035,1035,0
20240826,095200,350032202,1035,1035,1035,1035,0
20240826,095100,350032202,1035,1029,1035,1029,4672
20240826,095000,345207490,1025,1027,1027,1025,1071
20240826,094900,344108814,1028,1025,1028,1025,49
20240826,094800,344058493,1025,1029,1029,1025,805
20240826,094700,343230152,1025,1032,1032,1025,20017
20240826,094600,322705110,1033,1033,1033,1033,0
20240826,094500,322705110,1033,1033,1033,1033,483
20240826,094400,322206171,1034,1034,1034,1034,0
20240826,094300,322206171,1034,1034,1034,1034,1
20240826,094200,322205137,1035,1035,1035,1035,0
20240826,094100,322205137,1035,1035,1035,1035,0
20240826,094000,322205137,1035,1035,1035,1035,22
20240826,093900,322182367,1035,1035,1035,1035,0
20240826,093800,322182367,1035,1031,1036,1024,21194
20240826,093700,300440043,1037,1037,1037,1037,0
20240826,093600,300440043,1037,1037,1037,1037,1
20240826,093500,300439006,1036,1036,1036,1036,0
20240826,093400,300439006,1036,1036,1036,1036,607
20240826,093300,299810154,1036,1036,1036,1036,0
20240826,093200,299810154,1036,1031,1036,1031,182
20240826,093100,299622507,1035,1035,1035,1035,0
20240826,093000,299622507,1035,1035,1035,1035,788
20240826,092900,298806927,1028,1028,1028,1028,0
20240826,092800,298806927,1028,1028,1028,1028,0
20240826,092700,298806927,1028,1028,1028,1028,0
20240826,092600,298806927,1028,1030,1030,1028,1351
20240826,092500,297417179,1028,1028,1028,1028,0
20240826,092400,297417179,1028,1032,1032,1028,8308
20240826,092300,288865429,1038,1040,1040,1038,1923
20240826,092200,286865623,1040,1040,1040,1039,6641
20240826,092100,279960456,1040,1030,1040,1030,7331
20240826,092000,272365751,1029,1035,1035,1029,20992
20240826,091900,250719391,1040,1038,1040,1035,3411
20240826,091800,247183266,1038,1040,1040,1038,1069
20240826,091700,246071508,1040,1042,1042,1040,4
20240826,091600,246067346,1042,1040,1043,1040,6
20240826,091500,246061101,1043,1043,1043,1043,0
20240826,091400,246061101,1043,1037,1045,1036,1001
20240826,091300,245023779,1037,1050,1052,1037,5780
20240826,091200,238951260,1050,1043,1050,1043,15016
20240826,091100,223224756,1043,1043,1043,1037,157
20240826,091000,223061728,1040,1039,1040,1039,971
20240826,090900,222051938,1040,1050,1051,1036,17203
20240826,090800,204068874,1049,1040,1049,1040,4370
20240826,090700,199491217,1040,1050,1050,1040,12813
20240826,090600,186112964,1050,1056,1061,1042,35507
20240826,090500,148826448,1055,1037,1062,1030,80637
20240826,090400,64789147,1037,1036,1037,1036,19156
20240826,090300,44927374,1036,1035,1037,1030,12212
20240826,090200,32287404,1035,1032,1035,1032,12753
20240826,090100,19094181,1032,1035,1035,1032,4996
20240826,090000,13929747,1035,1035,1035,1031,13463