KissMeData/060560/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,193700,334891729,1025,1025,1025,1025,11571
20240827,193600,334891729,1025,1025,1025,1025,0
20240827,193500,334891729,1025,1025,1025,1025,0
20240827,193400,334891729,1025,1025,1025,1025,0
20240827,193300,334891729,1025,1025,1025,1025,0
20240827,193200,334891729,1025,1025,1025,1025,0
20240827,193100,334891729,1025,1025,1025,1025,0
20240827,193000,334891729,1025,1025,1025,1025,0
20240827,192900,334891729,1025,1025,1025,1025,0
20240827,192800,334891729,1025,1025,1025,1025,0
20240827,192700,334891729,1025,1025,1025,1025,0
20240827,192600,334891729,1025,1025,1025,1025,0
20240827,192500,334891729,1025,1025,1025,1025,0
20240827,192400,334891729,1025,1025,1025,1025,0
20240827,192300,334891729,1025,1025,1025,1025,0
20240827,192200,334891729,1025,1025,1025,1025,0
20240827,192100,334891729,1025,1025,1025,1025,0
20240827,192000,334891729,1025,1025,1025,1025,0
20240827,191900,334891729,1025,1025,1025,1025,0
20240827,191800,334891729,1025,1025,1025,1025,0
20240827,191700,334891729,1025,1025,1025,1025,0
20240827,191600,334891729,1025,1025,1025,1025,0
20240827,191500,334891729,1025,1025,1025,1025,0
20240827,191400,334891729,1025,1025,1025,1025,0
20240827,191300,334891729,1025,1025,1025,1025,0
20240827,191200,334891729,1025,1025,1025,1025,0
20240827,191100,334891729,1025,1025,1025,1025,0
20240827,191000,334891729,1025,1025,1025,1025,0
20240827,190900,334891729,1025,1025,1025,1025,0
20240827,190800,334891729,1025,1025,1025,1025,0
20240827,190700,334891729,1025,1025,1025,1025,11571
20240827,190600,334891729,1025,1025,1025,1025,0
20240827,190500,334891729,1025,1025,1025,1025,0
20240827,190400,334891729,1025,1025,1025,1025,0
20240827,190300,334891729,1025,1025,1025,1025,0
20240827,190200,334891729,1025,1025,1025,1025,0
20240827,190100,334891729,1025,1025,1025,1025,0
20240827,190000,334891729,1025,1025,1025,1025,0
20240827,185900,334891729,1025,1025,1025,1025,0
20240827,185800,334891729,1025,1025,1025,1025,0
20240827,185700,334891729,1025,1025,1025,1025,0
20240827,185600,334891729,1025,1025,1025,1025,0
20240827,185500,334891729,1025,1025,1025,1025,0
20240827,185400,334891729,1025,1025,1025,1025,0
20240827,185300,334891729,1025,1025,1025,1025,0
20240827,185200,334891729,1025,1025,1025,1025,0
20240827,185100,334891729,1025,1025,1025,1025,0
20240827,185000,334891729,1025,1025,1025,1025,0
20240827,184900,334891729,1025,1025,1025,1025,0
20240827,184800,334891729,1025,1025,1025,1025,0
20240827,184700,334891729,1025,1025,1025,1025,0
20240827,184600,334891729,1025,1025,1025,1025,0
20240827,184500,334891729,1025,1025,1025,1025,0
20240827,184400,334891729,1025,1025,1025,1025,0
20240827,184300,334891729,1025,1025,1025,1025,0
20240827,184200,334891729,1025,1025,1025,1025,0
20240827,184100,334891729,1025,1025,1025,1025,0
20240827,184000,334891729,1025,1025,1025,1025,0
20240827,183900,334891729,1025,1025,1025,1025,0
20240827,183800,334891729,1025,1025,1025,1025,0
20240827,183700,334891729,1025,1025,1025,1025,11571
20240827,183600,334891729,1025,1025,1025,1025,0
20240827,183500,334891729,1025,1025,1025,1025,0
20240827,183400,334891729,1025,1025,1025,1025,0
20240827,183300,334891729,1025,1025,1025,1025,0
20240827,183200,334891729,1025,1025,1025,1025,0
20240827,183100,334891729,1025,1025,1025,1025,0
20240827,183000,334891729,1025,1025,1025,1025,0
20240827,182900,334891729,1025,1025,1025,1025,0
20240827,182800,334891729,1025,1025,1025,1025,0
20240827,182700,334891729,1025,1025,1025,1025,0
20240827,182600,334891729,1025,1025,1025,1025,0
20240827,182500,334891729,1025,1025,1025,1025,0
20240827,182400,334891729,1025,1025,1025,1025,0
20240827,182300,334891729,1025,1025,1025,1025,0
20240827,182200,334891729,1025,1025,1025,1025,0
20240827,182100,334891729,1025,1025,1025,1025,0
20240827,182000,334891729,1025,1025,1025,1025,0
20240827,181900,334891729,1025,1025,1025,1025,0
20240827,181800,334891729,1025,1025,1025,1025,0
20240827,181700,334891729,1025,1025,1025,1025,0
20240827,181600,334891729,1025,1025,1025,1025,0
20240827,181500,334891729,1025,1025,1025,1025,0
20240827,181400,334891729,1025,1025,1025,1025,0
20240827,181300,334891729,1025,1025,1025,1025,0
20240827,181200,334891729,1025,1025,1025,1025,0
20240827,181100,334891729,1025,1025,1025,1025,0
20240827,181000,334891729,1025,1025,1025,1025,0
20240827,180900,334891729,1025,1025,1025,1025,0
20240827,180800,334891729,1025,1025,1025,1025,0
20240827,180700,334891729,1025,1025,1025,1025,11571
20240827,180600,334891729,1025,1025,1025,1025,0
20240827,180500,334891729,1025,1025,1025,1025,0
20240827,180400,334891729,1025,1025,1025,1025,0
20240827,180300,334891729,1025,1025,1025,1025,0
20240827,180200,334891729,1025,1025,1025,1025,0
20240827,180100,334891729,1025,1025,1025,1025,0
20240827,180000,334891729,1025,1025,1025,1025,0
20240827,175900,334891729,1025,1025,1025,1025,0
20240827,175800,334891729,1025,1025,1025,1025,0
20240827,175700,334891729,1025,1025,1025,1025,0
20240827,175600,334891729,1025,1025,1025,1025,0
20240827,175500,334891729,1025,1025,1025,1025,0
20240827,175400,334891729,1025,1025,1025,1025,0
20240827,175300,334891729,1025,1025,1025,1025,0
20240827,175200,334891729,1025,1025,1025,1025,0
20240827,175100,334891729,1025,1025,1025,1025,0
20240827,175000,334891729,1025,1025,1025,1025,0
20240827,174900,334891729,1025,1025,1025,1025,0
20240827,174800,334891729,1025,1025,1025,1025,0
20240827,174700,334891729,1025,1025,1025,1025,0
20240827,174600,334891729,1025,1025,1025,1025,0
20240827,174500,334891729,1025,1025,1025,1025,0
20240827,174400,334891729,1025,1025,1025,1025,0
20240827,174300,334891729,1025,1025,1025,1025,0
20240827,174200,334891729,1025,1025,1025,1025,0
20240827,174100,334891729,1025,1025,1025,1025,0
20240827,174000,334891729,1025,1025,1025,1025,0
20240827,173900,334891729,1025,1025,1025,1025,0
20240827,173800,334891729,1025,1025,1025,1025,0
20240827,173700,334891729,1025,1025,1025,1025,11571
20240827,173600,334891729,1025,1025,1025,1025,0
20240827,173500,334891729,1025,1025,1025,1025,0
20240827,173400,334891729,1025,1025,1025,1025,0
20240827,173300,334891729,1025,1025,1025,1025,0
20240827,173200,334891729,1025,1025,1025,1025,0
20240827,173100,334891729,1025,1025,1025,1025,0
20240827,173000,334891729,1025,1025,1025,1025,0
20240827,172900,334891729,1025,1025,1025,1025,0
20240827,172800,334891729,1025,1025,1025,1025,0
20240827,172700,334891729,1025,1025,1025,1025,0
20240827,172600,334891729,1025,1025,1025,1025,0
20240827,172500,334891729,1025,1025,1025,1025,0
20240827,172400,334891729,1025,1025,1025,1025,0
20240827,172300,334891729,1025,1025,1025,1025,0
20240827,172200,334891729,1025,1025,1025,1025,0
20240827,172100,334891729,1025,1025,1025,1025,0
20240827,172000,334891729,1025,1025,1025,1025,0
20240827,171900,334891729,1025,1025,1025,1025,0
20240827,171800,334891729,1025,1025,1025,1025,0
20240827,171700,334891729,1025,1025,1025,1025,0
20240827,171600,334891729,1025,1025,1025,1025,0
20240827,171500,334891729,1025,1025,1025,1025,0
20240827,171400,334891729,1025,1025,1025,1025,0
20240827,171300,334891729,1025,1025,1025,1025,0
20240827,171200,334891729,1025,1025,1025,1025,0
20240827,171100,334891729,1025,1025,1025,1025,0
20240827,171000,334891729,1025,1025,1025,1025,0
20240827,170900,334891729,1025,1025,1025,1025,0
20240827,170800,334891729,1025,1025,1025,1025,0
20240827,170700,334891729,1025,1025,1025,1025,11571
20240827,170600,334891729,1025,1025,1025,1025,0
20240827,170500,334891729,1025,1025,1025,1025,0
20240827,170400,334891729,1025,1025,1025,1025,0
20240827,170300,334891729,1025,1025,1025,1025,0
20240827,170200,334891729,1025,1025,1025,1025,0
20240827,170100,334891729,1025,1025,1025,1025,0
20240827,170000,334891729,1025,1025,1025,1025,0
20240827,165900,334891729,1025,1025,1025,1025,0
20240827,165800,334891729,1025,1025,1025,1025,0
20240827,165700,334891729,1025,1025,1025,1025,0
20240827,165600,334891729,1025,1025,1025,1025,0
20240827,165500,334891729,1025,1025,1025,1025,0
20240827,165400,334891729,1025,1025,1025,1025,0
20240827,165300,334891729,1025,1025,1025,1025,0
20240827,165200,334891729,1025,1025,1025,1025,0
20240827,165100,334891729,1025,1025,1025,1025,0
20240827,165000,334891729,1025,1025,1025,1025,0
20240827,164900,334891729,1025,1025,1025,1025,0
20240827,164800,334891729,1025,1025,1025,1025,0
20240827,164700,334891729,1025,1025,1025,1025,0
20240827,164600,334891729,1025,1025,1025,1025,0
20240827,164500,334891729,1025,1025,1025,1025,0
20240827,164400,334891729,1025,1025,1025,1025,0
20240827,164300,334891729,1025,1025,1025,1025,0
20240827,164200,334891729,1025,1025,1025,1025,0
20240827,164100,334891729,1025,1025,1025,1025,0
20240827,164000,334891729,1025,1025,1025,1025,0
20240827,163900,334891729,1025,1025,1025,1025,0
20240827,163800,334891729,1025,1025,1025,1025,0
20240827,163700,334891729,1025,1025,1025,1025,11571
20240827,163600,334891729,1025,1025,1025,1025,0
20240827,163500,334891729,1025,1025,1025,1025,0
20240827,163400,334891729,1025,1025,1025,1025,0
20240827,163300,334891729,1025,1025,1025,1025,0
20240827,163200,334891729,1025,1025,1025,1025,0
20240827,163100,334891729,1025,1025,1025,1025,0
20240827,163000,334891729,1025,1025,1025,1025,0
20240827,162900,334891729,1025,1025,1025,1025,0
20240827,162800,334891729,1025,1025,1025,1025,0
20240827,162700,334891729,1025,1025,1025,1025,0
20240827,162600,334891729,1025,1025,1025,1025,0
20240827,162500,334891729,1025,1025,1025,1025,0
20240827,162400,334891729,1025,1025,1025,1025,0
20240827,162300,334891729,1025,1025,1025,1025,0
20240827,162200,334891729,1025,1025,1025,1025,0
20240827,162100,334891729,1025,1025,1025,1025,0
20240827,162000,334891729,1025,1025,1025,1025,0
20240827,161900,334891729,1025,1025,1025,1025,0
20240827,161800,334891729,1025,1025,1025,1025,0
20240827,161700,334891729,1025,1025,1025,1025,0
20240827,161600,334891729,1025,1025,1025,1025,0
20240827,161500,334891729,1025,1025,1025,1025,0
20240827,161400,334891729,1025,1025,1025,1025,0
20240827,161300,334891729,1025,1025,1025,1025,0
20240827,161200,334891729,1025,1025,1025,1025,0
20240827,161100,334891729,1025,1025,1025,1025,0
20240827,161000,334891729,1025,1025,1025,1025,0
20240827,160900,334891729,1025,1025,1025,1025,0
20240827,160800,334891729,1025,1025,1025,1025,0
20240827,160700,334891729,1025,1025,1025,1025,11571
20240827,160600,334891729,1025,1025,1025,1025,0
20240827,160500,334891729,1025,1025,1025,1025,0
20240827,160400,334891729,1025,1025,1025,1025,0
20240827,160300,334891729,1025,1025,1025,1025,0
20240827,160200,334891729,1025,1025,1025,1025,0
20240827,160100,334891729,1025,1025,1025,1025,0
20240827,160000,334891729,1025,1025,1025,1025,0
20240827,155900,334891729,1025,1025,1025,1025,0
20240827,155800,334891729,1025,1025,1025,1025,0
20240827,155700,334891729,1025,1025,1025,1025,0
20240827,155600,334891729,1025,1025,1025,1025,0
20240827,155500,334891729,1025,1025,1025,1025,0
20240827,155400,334891729,1025,1025,1025,1025,0
20240827,155300,334891729,1025,1025,1025,1025,0
20240827,155200,334891729,1025,1025,1025,1025,0
20240827,155100,334891729,1025,1025,1025,1025,0
20240827,155000,334891729,1025,1025,1025,1025,0
20240827,154900,334891729,1025,1025,1025,1025,0
20240827,154800,334891729,1025,1025,1025,1025,0
20240827,154700,334891729,1025,1025,1025,1025,0
20240827,154600,334891729,1025,1025,1025,1025,0
20240827,154500,334891729,1025,1025,1025,1025,0
20240827,154400,334891729,1025,1025,1025,1025,0
20240827,154300,334891729,1025,1025,1025,1025,0
20240827,154200,334891729,1025,1025,1025,1025,0
20240827,154100,334891729,1025,1025,1025,1025,0
20240827,154000,334891729,1025,1025,1025,1025,0
20240827,153900,334891729,1025,1025,1025,1025,0
20240827,153800,334891729,1025,1025,1025,1025,0
20240827,153700,334891729,1025,1025,1025,1025,11571
20240827,153600,334891729,1025,1025,1025,1025,0
20240827,153500,334891729,1025,1025,1025,1025,0
20240827,153400,334891729,1025,1025,1025,1025,0
20240827,153300,334891729,1025,1025,1025,1025,0
20240827,153200,334891729,1025,1025,1025,1025,0
20240827,153100,334891729,1025,1025,1025,1025,0
20240827,153000,334891729,1025,1025,1025,1025,11571
20240827,152900,323031454,1030,1030,1030,1030,0
20240827,152800,323031454,1030,1030,1030,1030,0
20240827,152700,323031454,1030,1030,1030,1030,0
20240827,152600,323031454,1030,1030,1030,1030,0
20240827,152500,323031454,1030,1030,1030,1030,0
20240827,152400,323031454,1030,1030,1030,1030,0
20240827,152300,323031454,1030,1030,1030,1030,0
20240827,152200,323031454,1030,1030,1030,1030,0
20240827,152100,323031454,1030,1030,1030,1030,0
20240827,152000,323031454,1030,1030,1030,1030,0
20240827,151900,323031454,1030,1027,1030,1027,6
20240827,151800,323025289,1026,1026,1026,1026,0
20240827,151700,323025289,1026,1026,1026,1026,14
20240827,151600,323010925,1030,1030,1030,1030,1
20240827,151500,323009895,1026,1026,1026,1026,1
20240827,151400,323008869,1026,1026,1026,1026,0
20240827,151300,323008869,1026,1026,1026,1026,0
20240827,151200,323008869,1026,1026,1026,1026,0
20240827,151100,323008869,1026,1026,1026,1026,0
20240827,151000,323008869,1026,1026,1026,1026,2401
20240827,150900,320545443,1030,1030,1030,1030,0
20240827,150800,320545443,1030,1030,1030,1030,0
20240827,150700,320545443,1030,1030,1030,1030,1
20240827,150600,320544413,1029,1029,1029,1029,569
20240827,150500,319958912,1029,1029,1029,1029,0
20240827,150400,319958912,1029,1029,1029,1029,0
20240827,150300,319958912,1029,1029,1029,1029,0
20240827,150200,319958912,1029,1029,1029,1029,0
20240827,150100,319958912,1029,1029,1029,1029,0
20240827,150000,319958912,1029,1029,1029,1029,0
20240827,145900,319958912,1029,1029,1029,1029,0
20240827,145800,319958912,1029,1029,1029,1029,0
20240827,145700,319958912,1029,1029,1029,1029,1
20240827,145600,319957883,1026,1026,1026,1026,0
20240827,145500,319957883,1026,1026,1026,1026,75
20240827,145400,319880933,1029,1029,1029,1029,0
20240827,145300,319880933,1029,1028,1029,1028,3
20240827,145200,319877848,1029,1029,1029,1029,0
20240827,145100,319877848,1029,1029,1029,1029,0
20240827,145000,319877848,1029,1029,1029,1029,0
20240827,144900,319877848,1029,1029,1029,1029,0
20240827,144800,319877848,1029,1029,1029,1029,0
20240827,144700,319877848,1029,1029,1029,1029,0
20240827,144600,319877848,1029,1029,1029,1029,3
20240827,144500,319874761,1025,1025,1025,1025,0
20240827,144400,319874761,1025,1029,1029,1025,109
20240827,144300,319762983,1030,1030,1030,1030,0
20240827,144200,319762983,1030,1030,1030,1030,0
20240827,144100,319762983,1030,1030,1030,1030,1
20240827,144000,319761953,1025,1025,1025,1025,0
20240827,143900,319761953,1025,1025,1025,1025,0
20240827,143800,319761953,1025,1025,1025,1025,0
20240827,143700,319761953,1025,1025,1025,1025,0
20240827,143600,319761953,1025,1025,1025,1025,0
20240827,143500,319761953,1025,1025,1025,1025,0
20240827,143400,319761953,1025,1025,1025,1025,0
20240827,143300,319761953,1025,1025,1025,1025,1298
20240827,143200,318431503,1024,1030,1030,1024,5000
20240827,143100,313292055,1033,1033,1033,1033,0
20240827,143000,313292055,1033,1033,1033,1033,0
20240827,142900,313292055,1033,1033,1033,1033,0
20240827,142800,313292055,1033,1033,1033,1033,0
20240827,142700,313292055,1033,1033,1033,1033,0
20240827,142600,313292055,1033,1033,1033,1033,1
20240827,142500,313291022,1030,1030,1030,1030,0
20240827,142400,313291022,1030,1030,1030,1030,50
20240827,142300,313239522,1030,1030,1030,1030,0
20240827,142200,313239522,1030,1030,1030,1030,900
20240827,142100,312312522,1031,1031,1031,1031,0
20240827,142000,312312522,1031,1031,1031,1031,1950
20240827,141900,310302072,1033,1032,1033,1031,79
20240827,141800,310220560,1033,1033,1033,1033,0
20240827,141700,310220560,1033,1033,1033,1033,0
20240827,141600,310220560,1033,1033,1033,1033,0
20240827,141500,310220560,1033,1033,1033,1033,1
20240827,141400,310219527,1031,1031,1031,1031,0
20240827,141300,310219527,1031,1031,1031,1031,0
20240827,141200,310219527,1031,1031,1031,1031,0
20240827,141100,310219527,1031,1031,1031,1031,0
20240827,141000,310219527,1031,1031,1031,1031,0
20240827,140900,310219527,1031,1031,1031,1031,2000
20240827,140800,308157527,1033,1033,1033,1033,0
20240827,140700,308157527,1033,1033,1033,1033,0
20240827,140600,308157527,1033,1033,1033,1033,0
20240827,140500,308157527,1033,1033,1033,1033,0
20240827,140400,308157527,1033,1033,1033,1033,0
20240827,140300,308157527,1033,1033,1033,1033,0
20240827,140200,308157527,1033,1033,1033,1033,0
20240827,140100,308157527,1033,1033,1033,1033,0
20240827,140000,308157527,1033,1033,1033,1033,0
20240827,135900,308157527,1033,1033,1033,1033,0
20240827,135800,308157527,1033,1033,1033,1033,0
20240827,135700,308157527,1033,1033,1033,1033,1
20240827,135600,308156494,1030,1030,1030,1030,154
20240827,135500,307997874,1035,1035,1035,1035,0
20240827,135400,307997874,1035,1035,1035,1035,0
20240827,135300,307997874,1035,1035,1035,1035,0
20240827,135200,307997874,1035,1035,1035,1035,0
20240827,135100,307997874,1035,1035,1035,1035,0
20240827,135000,307997874,1035,1035,1035,1035,0
20240827,134900,307997874,1035,1035,1035,1035,0
20240827,134800,307997874,1035,1035,1035,1035,0
20240827,134700,307997874,1035,1035,1035,1035,0
20240827,134600,307997874,1035,1035,1035,1035,70
20240827,134500,307925424,1030,1030,1030,1030,119
20240827,134400,307802854,1035,1035,1035,1035,0
20240827,134300,307802854,1035,1035,1035,1035,0
20240827,134200,307802854,1035,1035,1035,1035,0
20240827,134100,307802854,1035,1035,1035,1035,0
20240827,134000,307802854,1035,1035,1035,1035,0
20240827,133900,307802854,1035,1035,1035,1035,2
20240827,133800,307800784,1033,1033,1033,1033,0
20240827,133700,307800784,1033,1030,1033,1030,1563
20240827,133600,306189228,1030,1028,1030,1028,106
20240827,133500,306080248,1028,1028,1028,1028,1000
20240827,133400,305052248,1028,1028,1028,1028,0
20240827,133300,305052248,1028,1028,1028,1028,2000
20240827,133200,302996248,1030,1030,1030,1030,0
20240827,133100,302996248,1030,1030,1030,1030,1000
20240827,133000,301966248,1030,1030,1030,1030,0
20240827,132900,301966248,1030,1030,1030,1030,6
20240827,132800,301960068,1028,1028,1028,1028,0
20240827,132700,301960068,1028,1028,1028,1028,0
20240827,132600,301960068,1028,1028,1028,1028,0
20240827,132500,301960068,1028,1028,1028,1028,0
20240827,132400,301960068,1028,1028,1028,1028,0
20240827,132300,301960068,1028,1028,1028,1028,0
20240827,132200,301960068,1028,1028,1028,1028,0
20240827,132100,301960068,1028,1029,1029,1028,2698
20240827,132000,299184826,1029,1029,1029,1029,100
20240827,131900,299081926,1029,1029,1029,1029,0
20240827,131800,299081926,1029,1029,1029,1029,0
20240827,131700,299081926,1029,1030,1030,1029,1782
20240827,131600,297247436,1033,1033,1033,1033,0
20240827,131500,297247436,1033,1033,1033,1033,0
20240827,131400,297247436,1033,1030,1033,1030,75
20240827,131300,297170183,1030,1030,1030,1030,0
20240827,131200,297170183,1030,1030,1030,1030,5
20240827,131100,297165033,1030,1030,1030,1030,0
20240827,131000,297165033,1030,1030,1030,1030,0
20240827,130900,297165033,1030,1030,1030,1030,91
20240827,130800,297071303,1034,1034,1034,1034,0
20240827,130700,297071303,1034,1034,1034,1034,0
20240827,130600,297071303,1034,1034,1034,1034,0
20240827,130500,297071303,1034,1034,1034,1034,0
20240827,130400,297071303,1034,1034,1034,1034,0
20240827,130300,297071303,1034,1034,1034,1034,0
20240827,130200,297071303,1034,1034,1034,1034,0
20240827,130100,297071303,1034,1034,1034,1034,0
20240827,130000,297071303,1034,1034,1034,1034,0
20240827,125900,297071303,1034,1034,1034,1034,0
20240827,125800,297071303,1034,1029,1034,1029,192
20240827,125700,296873730,1032,1035,1035,1032,5
20240827,125600,296868564,1036,1032,1036,1032,8
20240827,125500,296860304,1032,1033,1037,1032,1506
20240827,125400,295306106,1033,1036,1037,1033,5689
20240827,125300,289421325,1036,1036,1036,1036,5
20240827,125200,289416145,1037,1037,1037,1037,0
20240827,125100,289416145,1037,1037,1037,1037,69
20240827,125000,289344592,1037,1037,1037,1037,0
20240827,124900,289344592,1037,1036,1037,1036,6
20240827,124800,289338375,1036,1036,1036,1036,111
20240827,124700,289223379,1036,1036,1036,1036,0
20240827,124600,289223379,1036,1035,1036,1035,146
20240827,124500,289072143,1035,1035,1036,1035,2322
20240827,124400,286667762,1035,1036,1036,1035,863
20240827,124300,285774556,1035,1032,1035,1032,3042
20240827,124200,282628216,1030,1031,1031,1030,589
20240827,124100,282021454,1031,1031,1031,1031,1300
20240827,124000,280681154,1031,1031,1031,1031,0
20240827,123900,280681154,1031,1031,1031,1031,0
20240827,123800,280681154,1031,1031,1031,1031,0
20240827,123700,280681154,1031,1031,1031,1031,0
20240827,123600,280681154,1031,1031,1031,1031,0
20240827,123500,280681154,1031,1031,1031,1031,0
20240827,123400,280681154,1031,1031,1031,1031,0
20240827,123300,280681154,1031,1031,1031,1031,0
20240827,123200,280681154,1031,1031,1031,1031,0
20240827,123100,280681154,1031,1030,1031,1030,3
20240827,123000,280678063,1031,1030,1031,1030,430
20240827,122900,280235133,1032,1032,1032,1032,120
20240827,122800,280111293,1032,1032,1032,1032,20
20240827,122700,280090653,1032,1031,1032,1030,1807
20240827,122600,278228944,1031,1032,1032,1031,11
20240827,122500,278217602,1031,1037,1037,1031,659
20240827,122400,277537514,1035,1034,1037,1034,1982
20240827,122300,275486140,1031,1030,1039,1030,53593
20240827,122200,219846407,1022,1021,1032,1021,162698
20240827,122100,53359918,1021,1021,1021,1021,0
20240827,122000,53359918,1021,1021,1021,1021,0
20240827,121900,53359918,1021,1021,1021,1021,100
20240827,121800,53257818,1021,1021,1021,1021,0
20240827,121700,53257818,1021,1021,1021,1021,0
20240827,121600,53257818,1021,1021,1021,1021,18
20240827,121500,53239440,1021,1021,1021,1021,0
20240827,121400,53239440,1021,1021,1021,1021,0
20240827,121300,53239440,1021,1021,1021,1021,57
20240827,121200,53181243,1020,1020,1020,1020,0
20240827,121100,53181243,1020,1020,1020,1020,0
20240827,121000,53181243,1020,1020,1020,1020,0
20240827,120900,53181243,1020,1020,1020,1020,10
20240827,120800,53171043,1021,1021,1021,1021,0
20240827,120700,53171043,1021,1021,1021,1021,0
20240827,120600,53171043,1021,1021,1021,1021,0
20240827,120500,53171043,1021,1021,1021,1021,111
20240827,120400,53057712,1022,1022,1022,1022,0
20240827,120300,53057712,1022,1022,1022,1021,1350
20240827,120200,51679360,1021,1021,1021,1021,0
20240827,120100,51679360,1021,1021,1021,1021,0
20240827,120000,51679360,1021,1021,1021,1021,0
20240827,115900,51679360,1021,1021,1021,1021,0
20240827,115800,51679360,1021,1021,1021,1021,50
20240827,115700,51628310,1021,1021,1021,1021,450
20240827,115600,51168860,1021,1021,1021,1021,0
20240827,115500,51168860,1021,1021,1021,1021,0
20240827,115400,51168860,1021,1021,1021,1021,434
20240827,115300,50725746,1021,1021,1021,1021,0
20240827,115200,50725746,1021,1021,1021,1021,0
20240827,115100,50725746,1021,1021,1021,1021,0
20240827,115000,50725746,1021,1021,1021,1021,0
20240827,114900,50725746,1021,1021,1021,1021,0
20240827,114800,50725746,1021,1021,1021,1021,0
20240827,114700,50725746,1021,1021,1021,1021,0
20240827,114600,50725746,1021,1021,1021,1021,0
20240827,114500,50725746,1021,1021,1021,1021,0
20240827,114400,50725746,1021,1021,1021,1021,0
20240827,114300,50725746,1021,1021,1021,1021,0
20240827,114200,50725746,1021,1021,1021,1021,0
20240827,114100,50725746,1021,1021,1021,1021,0
20240827,114000,50725746,1021,1021,1021,1021,19
20240827,113900,50706347,1021,1021,1021,1021,3
20240827,113800,50703284,1021,1021,1021,1021,0
20240827,113700,50703284,1021,1021,1021,1021,0
20240827,113600,50703284,1021,1021,1021,1021,6
20240827,113500,50697158,1021,1021,1021,1021,10
20240827,113400,50686948,1020,1020,1020,1020,0
20240827,113300,50686948,1020,1020,1020,1020,0
20240827,113200,50686948,1020,1020,1020,1020,0
20240827,113100,50686948,1020,1020,1020,1020,0
20240827,113000,50686948,1020,1020,1020,1020,0
20240827,112900,50686948,1020,1020,1020,1020,0
20240827,112800,50686948,1020,1020,1020,1020,0
20240827,112700,50686948,1020,1020,1020,1020,200
20240827,112600,50482948,1021,1021,1021,1021,0
20240827,112500,50482948,1021,1021,1021,1021,0
20240827,112400,50482948,1021,1021,1021,1021,0
20240827,112300,50482948,1021,1021,1021,1021,0
20240827,112200,50482948,1021,1021,1021,1021,0
20240827,112100,50482948,1021,1021,1021,1021,0
20240827,112000,50482948,1021,1021,1021,1021,24
20240827,111900,50458444,1021,1021,1021,1021,2
20240827,111800,50456402,1021,1021,1021,1021,18
20240827,111700,50438024,1021,1021,1021,1021,0
20240827,111600,50438024,1021,1021,1021,1021,200
20240827,111500,50233824,1022,1022,1022,1022,0
20240827,111400,50233824,1022,1022,1022,1022,0
20240827,111300,50233824,1022,1022,1022,1022,23
20240827,111200,50210318,1022,1022,1022,1022,18
20240827,111100,50191922,1021,1021,1021,1021,0
20240827,111000,50191922,1021,1021,1021,1021,0
20240827,110900,50191922,1021,1021,1021,1021,0
20240827,110800,50191922,1021,1021,1021,1021,0
20240827,110700,50191922,1021,1021,1021,1021,113
20240827,110600,50076549,1021,1021,1021,1021,23
20240827,110500,50053066,1021,1021,1021,1021,150
20240827,110400,49899916,1021,1021,1021,1021,18
20240827,110300,49881538,1021,1021,1021,1021,91
20240827,110200,49788627,1021,1022,1022,1021,74
20240827,110100,49713053,1021,1021,1022,1021,291
20240827,110000,49415851,1021,1021,1021,1021,0
20240827,105900,49415851,1021,1021,1021,1021,0
20240827,105800,49415851,1021,1021,1021,1021,0
20240827,105700,49415851,1021,1021,1021,1021,0
20240827,105600,49415851,1021,1021,1021,1021,1173
20240827,105500,48218218,1021,1021,1021,1021,0
20240827,105400,48218218,1021,1021,1022,1021,2434
20240827,105300,45733103,1021,1018,1021,1018,2010
20240827,105200,43686152,1017,1017,1017,1017,0
20240827,105100,43686152,1017,1017,1017,1017,0
20240827,105000,43686152,1017,1017,1017,1017,0
20240827,104900,43686152,1017,1017,1017,1017,0
20240827,104800,43686152,1017,1017,1017,1017,0
20240827,104700,43686152,1017,1017,1017,1017,0
20240827,104600,43686152,1017,1017,1017,1017,0
20240827,104500,43686152,1017,1017,1017,1017,0
20240827,104400,43686152,1017,1017,1017,1017,0
20240827,104300,43686152,1017,1017,1017,1017,0
20240827,104200,43686152,1017,1017,1017,1017,547
20240827,104100,43129853,1017,1017,1017,1017,0
20240827,104000,43129853,1017,1017,1017,1017,0
20240827,103900,43129853,1017,1017,1017,1017,200
20240827,103800,42926453,1016,1016,1016,1016,0
20240827,103700,42926453,1016,1016,1016,1016,0
20240827,103600,42926453,1016,1016,1016,1016,0
20240827,103500,42926453,1016,1016,1016,1016,0
20240827,103400,42926453,1016,1016,1016,1016,0
20240827,103300,42926453,1016,1016,1016,1016,0
20240827,103200,42926453,1016,1018,1018,1016,200
20240827,103100,42723053,1018,1018,1018,1018,0
20240827,103000,42723053,1018,1018,1018,1018,0
20240827,102900,42723053,1018,1018,1018,1018,0
20240827,102800,42723053,1018,1018,1018,1018,0
20240827,102700,42723053,1018,1018,1018,1018,1
20240827,102600,42722035,1015,1015,1015,1015,0
20240827,102500,42722035,1015,1015,1015,1015,0
20240827,102400,42722035,1015,1016,1016,1015,535
20240827,102300,42178782,1018,1018,1018,1018,0
20240827,102200,42178782,1018,1018,1018,1018,0
20240827,102100,42178782,1018,1018,1018,1018,10
20240827,102000,42168602,1015,1015,1015,1015,0
20240827,101900,42168602,1015,1015,1015,1015,3
20240827,101800,42165557,1015,1015,1015,1015,2000
20240827,101700,40135557,1015,1017,1017,1015,12397
20240827,101600,27544533,1017,1017,1017,1017,594
20240827,101500,26940435,1018,1018,1018,1018,1911
20240827,101400,24995037,1018,1018,1018,1018,0
20240827,101300,24995037,1018,1018,1018,1018,0
20240827,101200,24995037,1018,1018,1018,1018,0
20240827,101100,24995037,1018,1018,1018,1018,0
20240827,101000,24995037,1018,1018,1018,1018,42
20240827,100900,24952281,1021,1021,1021,1021,0
20240827,100800,24952281,1021,1021,1021,1021,0
20240827,100700,24952281,1021,1021,1021,1021,0
20240827,100600,24952281,1021,1021,1021,1021,0
20240827,100500,24952281,1021,1021,1021,1021,167
20240827,100400,24781774,1021,1021,1021,1021,0
20240827,100300,24781774,1021,1021,1021,1021,0
20240827,100200,24781774,1021,1021,1021,1021,1
20240827,100100,24780753,1020,1020,1020,1020,0
20240827,100000,24780753,1020,1020,1020,1020,33
20240827,095900,24747093,1021,1021,1021,1021,50
20240827,095800,24696043,1022,1022,1022,1022,0
20240827,095700,24696043,1022,1022,1022,1022,0
20240827,095600,24696043,1022,1022,1022,1022,0
20240827,095500,24696043,1022,1022,1022,1022,0
20240827,095400,24696043,1022,1022,1022,1022,0
20240827,095300,24696043,1022,1022,1022,1022,0
20240827,095200,24696043,1022,1022,1022,1022,0
20240827,095100,24696043,1022,1022,1022,1022,0
20240827,095000,24696043,1022,1022,1022,1022,1
20240827,094900,24695021,1018,1018,1018,1018,1
20240827,094800,24694003,1022,1022,1022,1022,0
20240827,094700,24694003,1022,1022,1022,1022,0
20240827,094600,24694003,1022,1022,1022,1022,0
20240827,094500,24694003,1022,1022,1022,1022,1
20240827,094400,24692981,1018,1018,1018,1018,0
20240827,094300,24692981,1018,1022,1022,1018,2
20240827,094200,24690941,1017,1017,1017,1017,94
20240827,094100,24595343,1017,1019,1019,1017,5000
20240827,094000,19507898,1022,1022,1022,1022,6
20240827,093900,19501766,1022,1022,1022,1022,2
20240827,093800,19499722,1022,1022,1022,1022,32
20240827,093700,19467018,1018,1018,1018,1018,0
20240827,093600,19467018,1018,1018,1018,1018,1000
20240827,093500,18449018,1018,1018,1018,1018,302
20240827,093400,18141582,1022,1022,1022,1022,0
20240827,093300,18141582,1022,1022,1022,1022,0
20240827,093200,18141582,1022,1022,1022,1022,0
20240827,093100,18141582,1022,1018,1022,1018,2
20240827,093000,18139542,1023,1023,1023,1023,0
20240827,092900,18139542,1023,1023,1023,1023,0
20240827,092800,18139542,1023,1023,1023,1023,0
20240827,092700,18139542,1023,1023,1023,1023,1
20240827,092600,18138519,1017,1017,1017,1017,29
20240827,092500,18109026,1017,1017,1017,1017,18
20240827,092400,18090720,1017,1017,1017,1017,0
20240827,092300,18090720,1017,1017,1017,1017,0
20240827,092200,18090720,1017,1017,1017,1017,0
20240827,092100,18090720,1017,1017,1017,1017,882
20240827,092000,17193726,1015,1015,1015,1015,3159
20240827,091900,13987341,1015,1016,1016,1015,3000
20240827,091800,10941242,1017,1018,1018,1017,1071
20240827,091700,9851985,1018,1018,1018,1018,0
20240827,091600,9851985,1018,1018,1018,1018,3091
20240827,091500,6705347,1020,1020,1020,1020,0
20240827,091400,6705347,1020,1020,1020,1020,1
20240827,091300,6704327,1018,1018,1018,1018,0
20240827,091200,6704327,1018,1018,1018,1018,37
20240827,091100,6666661,1018,1018,1018,1018,0
20240827,091000,6666661,1018,1020,1020,1018,1259
20240827,090900,5384092,1022,1022,1022,1022,141
20240827,090800,5239990,1023,1023,1023,1023,150
20240827,090700,5086540,1023,1023,1023,1023,0
20240827,090600,5086540,1023,1023,1023,1023,1
20240827,090500,5085517,1018,1019,1019,1018,695
20240827,090400,4378005,1018,1022,1022,1018,1500
20240827,090300,2849037,1023,1023,1023,1023,0
20240827,090200,2849037,1023,1023,1023,1023,200
20240827,090100,2644437,1023,1023,1023,1023,500
20240827,090000,2132937,1023,1018,1023,1018,2089