KissMeData/060560/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,193700,122823840,1020,1020,1020,1020,1584
20240829,193600,122823840,1020,1020,1020,1020,0
20240829,193500,122823840,1020,1020,1020,1020,0
20240829,193400,122823840,1020,1020,1020,1020,0
20240829,193300,122823840,1020,1020,1020,1020,0
20240829,193200,122823840,1020,1020,1020,1020,0
20240829,193100,122823840,1020,1020,1020,1020,0
20240829,193000,122823840,1020,1020,1020,1020,0
20240829,192900,122823840,1020,1020,1020,1020,0
20240829,192800,122823840,1020,1020,1020,1020,0
20240829,192700,122823840,1020,1020,1020,1020,0
20240829,192600,122823840,1020,1020,1020,1020,0
20240829,192500,122823840,1020,1020,1020,1020,0
20240829,192400,122823840,1020,1020,1020,1020,0
20240829,192300,122823840,1020,1020,1020,1020,0
20240829,192200,122823840,1020,1020,1020,1020,0
20240829,192100,122823840,1020,1020,1020,1020,0
20240829,192000,122823840,1020,1020,1020,1020,0
20240829,191900,122823840,1020,1020,1020,1020,0
20240829,191800,122823840,1020,1020,1020,1020,0
20240829,191700,122823840,1020,1020,1020,1020,0
20240829,191600,122823840,1020,1020,1020,1020,0
20240829,191500,122823840,1020,1020,1020,1020,0
20240829,191400,122823840,1020,1020,1020,1020,0
20240829,191300,122823840,1020,1020,1020,1020,0
20240829,191200,122823840,1020,1020,1020,1020,0
20240829,191100,122823840,1020,1020,1020,1020,0
20240829,191000,122823840,1020,1020,1020,1020,0
20240829,190900,122823840,1020,1020,1020,1020,0
20240829,190800,122823840,1020,1020,1020,1020,0
20240829,190700,122823840,1020,1020,1020,1020,1584
20240829,190600,122823840,1020,1020,1020,1020,0
20240829,190500,122823840,1020,1020,1020,1020,0
20240829,190400,122823840,1020,1020,1020,1020,0
20240829,190300,122823840,1020,1020,1020,1020,0
20240829,190200,122823840,1020,1020,1020,1020,0
20240829,190100,122823840,1020,1020,1020,1020,0
20240829,190000,122823840,1020,1020,1020,1020,0
20240829,185900,122823840,1020,1020,1020,1020,0
20240829,185800,122823840,1020,1020,1020,1020,0
20240829,185700,122823840,1020,1020,1020,1020,0
20240829,185600,122823840,1020,1020,1020,1020,0
20240829,185500,122823840,1020,1020,1020,1020,0
20240829,185400,122823840,1020,1020,1020,1020,0
20240829,185300,122823840,1020,1020,1020,1020,0
20240829,185200,122823840,1020,1020,1020,1020,0
20240829,185100,122823840,1020,1020,1020,1020,0
20240829,185000,122823840,1020,1020,1020,1020,0
20240829,184900,122823840,1020,1020,1020,1020,0
20240829,184800,122823840,1020,1020,1020,1020,0
20240829,184700,122823840,1020,1020,1020,1020,0
20240829,184600,122823840,1020,1020,1020,1020,0
20240829,184500,122823840,1020,1020,1020,1020,0
20240829,184400,122823840,1020,1020,1020,1020,0
20240829,184300,122823840,1020,1020,1020,1020,0
20240829,184200,122823840,1020,1020,1020,1020,0
20240829,184100,122823840,1020,1020,1020,1020,0
20240829,184000,122823840,1020,1020,1020,1020,0
20240829,183900,122823840,1020,1020,1020,1020,0
20240829,183800,122823840,1020,1020,1020,1020,0
20240829,183700,122823840,1020,1020,1020,1020,1584
20240829,183600,122823840,1020,1020,1020,1020,0
20240829,183500,122823840,1020,1020,1020,1020,0
20240829,183400,122823840,1020,1020,1020,1020,0
20240829,183300,122823840,1020,1020,1020,1020,0
20240829,183200,122823840,1020,1020,1020,1020,0
20240829,183100,122823840,1020,1020,1020,1020,0
20240829,183000,122823840,1020,1020,1020,1020,0
20240829,182900,122823840,1020,1020,1020,1020,0
20240829,182800,122823840,1020,1020,1020,1020,0
20240829,182700,122823840,1020,1020,1020,1020,0
20240829,182600,122823840,1020,1020,1020,1020,0
20240829,182500,122823840,1020,1020,1020,1020,0
20240829,182400,122823840,1020,1020,1020,1020,0
20240829,182300,122823840,1020,1020,1020,1020,0
20240829,182200,122823840,1020,1020,1020,1020,0
20240829,182100,122823840,1020,1020,1020,1020,0
20240829,182000,122823840,1020,1020,1020,1020,0
20240829,181900,122823840,1020,1020,1020,1020,0
20240829,181800,122823840,1020,1020,1020,1020,0
20240829,181700,122823840,1020,1020,1020,1020,0
20240829,181600,122823840,1020,1020,1020,1020,0
20240829,181500,122823840,1020,1020,1020,1020,0
20240829,181400,122823840,1020,1020,1020,1020,0
20240829,181300,122823840,1020,1020,1020,1020,0
20240829,181200,122823840,1020,1020,1020,1020,0
20240829,181100,122823840,1020,1020,1020,1020,0
20240829,181000,122823840,1020,1020,1020,1020,0
20240829,180900,122823840,1020,1020,1020,1020,0
20240829,180800,122823840,1020,1020,1020,1020,0
20240829,180700,122823840,1020,1020,1020,1020,1584
20240829,180600,122823840,1020,1020,1020,1020,0
20240829,180500,122823840,1020,1020,1020,1020,0
20240829,180400,122823840,1020,1020,1020,1020,0
20240829,180300,122823840,1020,1020,1020,1020,0
20240829,180200,122823840,1020,1020,1020,1020,0
20240829,180100,122823840,1020,1020,1020,1020,0
20240829,180000,122823840,1020,1020,1020,1020,0
20240829,175900,122823840,1020,1020,1020,1020,0
20240829,175800,122823840,1020,1020,1020,1020,0
20240829,175700,122823840,1020,1020,1020,1020,0
20240829,175600,122823840,1020,1020,1020,1020,0
20240829,175500,122823840,1020,1020,1020,1020,0
20240829,175400,122823840,1020,1020,1020,1020,0
20240829,175300,122823840,1020,1020,1020,1020,0
20240829,175200,122823840,1020,1020,1020,1020,0
20240829,175100,122823840,1020,1020,1020,1020,0
20240829,175000,122823840,1020,1020,1020,1020,0
20240829,174900,122823840,1020,1020,1020,1020,0
20240829,174800,122823840,1020,1020,1020,1020,0
20240829,174700,122823840,1020,1020,1020,1020,0
20240829,174600,122823840,1020,1020,1020,1020,0
20240829,174500,122823840,1020,1020,1020,1020,0
20240829,174400,122823840,1020,1020,1020,1020,0
20240829,174300,122823840,1020,1020,1020,1020,0
20240829,174200,122823840,1020,1020,1020,1020,0
20240829,174100,122823840,1020,1020,1020,1020,0
20240829,174000,122823840,1020,1020,1020,1020,0
20240829,173900,122823840,1020,1020,1020,1020,0
20240829,173800,122823840,1020,1020,1020,1020,0
20240829,173700,122823840,1020,1020,1020,1020,1584
20240829,173600,122823840,1020,1020,1020,1020,0
20240829,173500,122823840,1020,1020,1020,1020,0
20240829,173400,122823840,1020,1020,1020,1020,0
20240829,173300,122823840,1020,1020,1020,1020,0
20240829,173200,122823840,1020,1020,1020,1020,0
20240829,173100,122823840,1020,1020,1020,1020,0
20240829,173000,122823840,1020,1020,1020,1020,0
20240829,172900,122823840,1020,1020,1020,1020,0
20240829,172800,122823840,1020,1020,1020,1020,0
20240829,172700,122823840,1020,1020,1020,1020,0
20240829,172600,122823840,1020,1020,1020,1020,0
20240829,172500,122823840,1020,1020,1020,1020,0
20240829,172400,122823840,1020,1020,1020,1020,0
20240829,172300,122823840,1020,1020,1020,1020,0
20240829,172200,122823840,1020,1020,1020,1020,0
20240829,172100,122823840,1020,1020,1020,1020,0
20240829,172000,122823840,1020,1020,1020,1020,0
20240829,171900,122823840,1020,1020,1020,1020,0
20240829,171800,122823840,1020,1020,1020,1020,0
20240829,171700,122823840,1020,1020,1020,1020,0
20240829,171600,122823840,1020,1020,1020,1020,0
20240829,171500,122823840,1020,1020,1020,1020,0
20240829,171400,122823840,1020,1020,1020,1020,0
20240829,171300,122823840,1020,1020,1020,1020,0
20240829,171200,122823840,1020,1020,1020,1020,0
20240829,171100,122823840,1020,1020,1020,1020,0
20240829,171000,122823840,1020,1020,1020,1020,0
20240829,170900,122823840,1020,1020,1020,1020,0
20240829,170800,122823840,1020,1020,1020,1020,0
20240829,170700,122823840,1020,1020,1020,1020,1584
20240829,170600,122823840,1020,1020,1020,1020,0
20240829,170500,122823840,1020,1020,1020,1020,0
20240829,170400,122823840,1020,1020,1020,1020,0
20240829,170300,122823840,1020,1020,1020,1020,0
20240829,170200,122823840,1020,1020,1020,1020,0
20240829,170100,122823840,1020,1020,1020,1020,0
20240829,170000,122823840,1020,1020,1020,1020,0
20240829,165900,122823840,1020,1020,1020,1020,0
20240829,165800,122823840,1020,1020,1020,1020,0
20240829,165700,122823840,1020,1020,1020,1020,0
20240829,165600,122823840,1020,1020,1020,1020,0
20240829,165500,122823840,1020,1020,1020,1020,0
20240829,165400,122823840,1020,1020,1020,1020,0
20240829,165300,122823840,1020,1020,1020,1020,0
20240829,165200,122823840,1020,1020,1020,1020,0
20240829,165100,122823840,1020,1020,1020,1020,0
20240829,165000,122823840,1020,1020,1020,1020,0
20240829,164900,122823840,1020,1020,1020,1020,0
20240829,164800,122823840,1020,1020,1020,1020,0
20240829,164700,122823840,1020,1020,1020,1020,0
20240829,164600,122823840,1020,1020,1020,1020,0
20240829,164500,122823840,1020,1020,1020,1020,0
20240829,164400,122823840,1020,1020,1020,1020,0
20240829,164300,122823840,1020,1020,1020,1020,0
20240829,164200,122823840,1020,1020,1020,1020,0
20240829,164100,122823840,1020,1020,1020,1020,0
20240829,164000,122823840,1020,1020,1020,1020,0
20240829,163900,122823840,1020,1020,1020,1020,0
20240829,163800,122823840,1020,1020,1020,1020,0
20240829,163700,122823840,1020,1020,1020,1020,1584
20240829,163600,122823840,1020,1020,1020,1020,0
20240829,163500,122823840,1020,1020,1020,1020,0
20240829,163400,122823840,1020,1020,1020,1020,0
20240829,163300,122823840,1020,1020,1020,1020,0
20240829,163200,122823840,1020,1020,1020,1020,0
20240829,163100,122823840,1020,1020,1020,1020,0
20240829,163000,122823840,1020,1020,1020,1020,0
20240829,162900,122823840,1020,1020,1020,1020,0
20240829,162800,122823840,1020,1020,1020,1020,0
20240829,162700,122823840,1020,1020,1020,1020,0
20240829,162600,122823840,1020,1020,1020,1020,0
20240829,162500,122823840,1020,1020,1020,1020,0
20240829,162400,122823840,1020,1020,1020,1020,0
20240829,162300,122823840,1020,1020,1020,1020,0
20240829,162200,122823840,1020,1020,1020,1020,0
20240829,162100,122823840,1020,1020,1020,1020,0
20240829,162000,122823840,1020,1020,1020,1020,0
20240829,161900,122823840,1020,1020,1020,1020,0
20240829,161800,122823840,1020,1020,1020,1020,0
20240829,161700,122823840,1020,1020,1020,1020,0
20240829,161600,122823840,1020,1020,1020,1020,0
20240829,161500,122823840,1020,1020,1020,1020,0
20240829,161400,122823840,1020,1020,1020,1020,0
20240829,161300,122823840,1020,1020,1020,1020,0
20240829,161200,122823840,1020,1020,1020,1020,0
20240829,161100,122823840,1020,1020,1020,1020,0
20240829,161000,122823840,1020,1020,1020,1020,0
20240829,160900,122823840,1020,1020,1020,1020,0
20240829,160800,122823840,1020,1020,1020,1020,0
20240829,160700,122823840,1020,1020,1020,1020,1584
20240829,160600,122823840,1020,1020,1020,1020,0
20240829,160500,122823840,1020,1020,1020,1020,0
20240829,160400,122823840,1020,1020,1020,1020,0
20240829,160300,122823840,1020,1020,1020,1020,0
20240829,160200,122823840,1020,1020,1020,1020,0
20240829,160100,122823840,1020,1020,1020,1020,0
20240829,160000,122823840,1020,1020,1020,1020,0
20240829,155900,122823840,1020,1020,1020,1020,0
20240829,155800,122823840,1020,1020,1020,1020,0
20240829,155700,122823840,1020,1020,1020,1020,0
20240829,155600,122823840,1020,1020,1020,1020,0
20240829,155500,122823840,1020,1020,1020,1020,0
20240829,155400,122823840,1020,1020,1020,1020,0
20240829,155300,122823840,1020,1020,1020,1020,0
20240829,155200,122823840,1020,1020,1020,1020,0
20240829,155100,122823840,1020,1020,1020,1020,0
20240829,155000,122823840,1020,1020,1020,1020,0
20240829,154900,122823840,1020,1020,1020,1020,0
20240829,154800,122823840,1020,1020,1020,1020,0
20240829,154700,122823840,1020,1020,1020,1020,0
20240829,154600,122823840,1020,1020,1020,1020,0
20240829,154500,122823840,1020,1020,1020,1020,0
20240829,154400,122823840,1020,1020,1020,1020,0
20240829,154300,122823840,1020,1020,1020,1020,0
20240829,154200,122823840,1020,1020,1020,1020,0
20240829,154100,122823840,1020,1020,1020,1020,0
20240829,154000,122823840,1020,1020,1020,1020,0
20240829,153900,122823840,1020,1020,1020,1020,0
20240829,153800,122823840,1020,1020,1020,1020,0
20240829,153700,122823840,1020,1020,1020,1020,1584
20240829,153600,122823840,1020,1020,1020,1020,0
20240829,153500,122823840,1020,1020,1020,1020,0
20240829,153400,122823840,1020,1020,1020,1020,0
20240829,153300,122823840,1020,1020,1020,1020,0
20240829,153200,122823840,1020,1020,1020,1020,0
20240829,153100,122823840,1020,1020,1020,1020,0
20240829,153000,122823840,1020,1020,1020,1020,1584
20240829,152900,121208160,1021,1021,1021,1021,0
20240829,152800,121208160,1021,1021,1021,1021,0
20240829,152700,121208160,1021,1021,1021,1021,0
20240829,152600,121208160,1021,1021,1021,1021,0
20240829,152500,121208160,1021,1021,1021,1021,0
20240829,152400,121208160,1021,1021,1021,1021,0
20240829,152300,121208160,1021,1021,1021,1021,0
20240829,152200,121208160,1021,1021,1021,1021,0
20240829,152100,121208160,1021,1021,1021,1021,0
20240829,152000,121208160,1021,1021,1021,1021,0
20240829,151900,121208160,1021,1018,1021,1018,13
20240829,151800,121194899,1014,1022,1022,1014,2
20240829,151700,121192863,1013,1018,1018,1013,11120
20240829,151600,109906270,1018,1018,1018,1018,0
20240829,151500,109906270,1018,1021,1021,1018,53
20240829,151400,109852310,1022,1022,1022,1022,26
20240829,151300,109825738,1023,1023,1023,1023,0
20240829,151200,109825738,1023,1023,1023,1023,0
20240829,151100,109825738,1023,1023,1023,1023,0
20240829,151000,109825738,1023,1023,1023,1023,0
20240829,150900,109825738,1023,1023,1023,1023,0
20240829,150800,109825738,1023,1023,1023,1023,0
20240829,150700,109825738,1023,1022,1023,1022,2
20240829,150600,109823693,1023,1023,1023,1023,0
20240829,150500,109823693,1023,1023,1023,1023,0
20240829,150400,109823693,1023,1023,1023,1023,0
20240829,150300,109823693,1023,1023,1023,1023,0
20240829,150200,109823693,1023,1023,1023,1023,0
20240829,150100,109823693,1023,1023,1023,1023,21
20240829,150000,109802210,1023,1023,1023,1023,0
20240829,145900,109802210,1023,1023,1023,1023,0
20240829,145800,109802210,1023,1023,1023,1023,1
20240829,145700,109801187,1016,1024,1024,1016,8200
20240829,145600,101460978,1024,1024,1024,1024,0
20240829,145500,101460978,1024,1024,1024,1024,0
20240829,145400,101460978,1024,1024,1024,1024,6
20240829,145300,101454834,1024,1021,1024,1021,4
20240829,145200,101450741,1025,1025,1025,1025,0
20240829,145100,101450741,1025,1025,1025,1025,0
20240829,145000,101450741,1025,1025,1025,1025,0
20240829,144900,101450741,1025,1025,1025,1025,2
20240829,144800,101448691,1025,1025,1025,1025,0
20240829,144700,101448691,1025,1025,1025,1025,3
20240829,144600,101445616,1025,1025,1025,1025,0
20240829,144500,101445616,1025,1025,1025,1025,0
20240829,144400,101445616,1025,1025,1025,1025,0
20240829,144300,101445616,1025,1025,1025,1025,0
20240829,144200,101445616,1025,1025,1025,1025,2
20240829,144100,101443566,1024,1022,1024,1022,19464
20240829,144000,81523985,1021,1020,1021,1020,1039
20240829,143900,80463764,1021,1021,1021,1021,0
20240829,143800,80463764,1021,1021,1021,1021,0
20240829,143700,80463764,1021,1021,1021,1021,0
20240829,143600,80463764,1021,1021,1021,1021,0
20240829,143500,80463764,1021,1021,1021,1021,0
20240829,143400,80463764,1021,1021,1021,1021,0
20240829,143300,80463764,1021,1021,1021,1021,7
20240829,143200,80456617,1021,1021,1021,1021,0
20240829,143100,80456617,1021,1021,1021,1021,0
20240829,143000,80456617,1021,1021,1021,1021,0
20240829,142900,80456617,1021,1020,1021,1020,742
20240829,142800,79699603,1020,1020,1020,1020,5
20240829,142700,79694503,1019,1019,1019,1019,0
20240829,142600,79694503,1019,1019,1019,1019,0
20240829,142500,79694503,1019,1019,1019,1018,3018
20240829,142400,76620961,1019,1019,1019,1019,5
20240829,142300,76615866,1020,1020,1020,1020,0
20240829,142200,76615866,1020,1020,1020,1020,0
20240829,142100,76615866,1020,1020,1020,1020,0
20240829,142000,76615866,1020,1020,1020,1020,0
20240829,141900,76615866,1020,1020,1020,1020,7
20240829,141800,76608726,1020,1020,1020,1020,0
20240829,141700,76608726,1020,1020,1020,1020,0
20240829,141600,76608726,1020,1020,1020,1020,1
20240829,141500,76607706,1018,1018,1018,1018,1
20240829,141400,76606688,1018,1018,1018,1018,0
20240829,141300,76606688,1018,1018,1018,1018,0
20240829,141200,76606688,1018,1018,1018,1018,0
20240829,141100,76606688,1018,1018,1018,1018,0
20240829,141000,76606688,1018,1018,1018,1018,0
20240829,140900,76606688,1018,1018,1018,1018,2
20240829,140800,76604652,1018,1018,1018,1018,0
20240829,140700,76604652,1018,1018,1018,1018,0
20240829,140600,76604652,1018,1018,1018,1018,0
20240829,140500,76604652,1018,1018,1018,1018,0
20240829,140400,76604652,1018,1018,1018,1018,5000
20240829,140300,71514652,1018,1018,1018,1018,0
20240829,140200,71514652,1018,1018,1018,1018,0
20240829,140100,71514652,1018,1018,1018,1018,1700
20240829,140000,69784052,1020,1020,1020,1020,0
20240829,135900,69784052,1020,1020,1020,1020,0
20240829,135800,69784052,1020,1020,1020,1020,0
20240829,135700,69784052,1020,1020,1020,1020,0
20240829,135600,69784052,1020,1020,1020,1020,0
20240829,135500,69784052,1020,1020,1020,1020,0
20240829,135400,69784052,1020,1020,1020,1020,1
20240829,135300,69783032,1018,1018,1018,1018,0
20240829,135200,69783032,1018,1018,1019,1018,5046
20240829,135100,64646104,1018,1018,1018,1018,0
20240829,135000,64646104,1018,1018,1018,1018,0
20240829,134900,64646104,1018,1018,1018,1018,0
20240829,134800,64646104,1018,1018,1018,1018,0
20240829,134700,64646104,1018,1018,1018,1018,0
20240829,134600,64646104,1018,1018,1018,1018,0
20240829,134500,64646104,1018,1018,1018,1018,0
20240829,134400,64646104,1018,1018,1018,1018,0
20240829,134300,64646104,1018,1018,1018,1018,0
20240829,134200,64646104,1018,1018,1018,1018,0
20240829,134100,64646104,1018,1018,1018,1018,0
20240829,134000,64646104,1018,1018,1018,1018,0
20240829,133900,64646104,1018,1018,1018,1018,0
20240829,133800,64646104,1018,1018,1018,1018,0
20240829,133700,64646104,1018,1018,1018,1018,0
20240829,133600,64646104,1018,1018,1018,1018,0
20240829,133500,64646104,1018,1018,1018,1018,0
20240829,133400,64646104,1018,1018,1018,1018,2000
20240829,133300,62610104,1020,1020,1020,1020,0
20240829,133200,62610104,1020,1020,1020,1020,0
20240829,133100,62610104,1020,1020,1020,1020,0
20240829,133000,62610104,1020,1020,1020,1020,3
20240829,132900,62607044,1020,1020,1020,1020,0
20240829,132800,62607044,1020,1020,1020,1020,0
20240829,132700,62607044,1020,1020,1020,1020,0
20240829,132600,62607044,1020,1020,1020,1020,0
20240829,132500,62607044,1020,1020,1020,1020,1
20240829,132400,62606024,1018,1018,1018,1018,0
20240829,132300,62606024,1018,1018,1018,1018,100
20240829,132200,62504224,1017,1017,1017,1017,0
20240829,132100,62504224,1017,1017,1017,1017,861
20240829,132000,61628587,1017,1017,1017,1017,0
20240829,131900,61628587,1017,1017,1017,1017,0
20240829,131800,61628587,1017,1017,1017,1017,0
20240829,131700,61628587,1017,1017,1017,1017,620
20240829,131600,60998047,1020,1020,1020,1020,0
20240829,131500,60998047,1020,1020,1020,1020,1
20240829,131400,60997027,1020,1020,1020,1020,0
20240829,131300,60997027,1020,1020,1020,1020,0
20240829,131200,60997027,1020,1020,1020,1020,10
20240829,131100,60986827,1020,1020,1020,1020,0
20240829,131000,60986827,1020,1020,1020,1020,0
20240829,130900,60986827,1020,1020,1020,1020,3
20240829,130800,60983767,1021,1021,1021,1021,0
20240829,130700,60983767,1021,1021,1021,1021,1
20240829,130600,60982746,1021,1021,1021,1021,1
20240829,130500,60981725,1016,1017,1017,1016,434
20240829,130400,60540778,1017,1017,1017,1017,0
20240829,130300,60540778,1017,1017,1017,1017,0
20240829,130200,60540778,1017,1017,1017,1017,0
20240829,130100,60540778,1017,1017,1017,1017,0
20240829,130000,60540778,1017,1017,1017,1017,500
20240829,125900,60032278,1017,1017,1017,1017,150
20240829,125800,59879728,1017,1017,1017,1017,0
20240829,125700,59879728,1017,1017,1017,1017,0
20240829,125600,59879728,1017,1017,1017,1017,0
20240829,125500,59879728,1017,1017,1017,1017,271
20240829,125400,59604121,1020,1020,1020,1020,0
20240829,125300,59604121,1020,1020,1020,1020,0
20240829,125200,59604121,1020,1020,1020,1020,0
20240829,125100,59604121,1020,1020,1020,1020,0
20240829,125000,59604121,1020,1020,1020,1020,0
20240829,124900,59604121,1020,1020,1020,1020,0
20240829,124800,59604121,1020,1020,1020,1020,35
20240829,124700,59568421,1022,1022,1022,1022,0
20240829,124600,59568421,1022,1022,1022,1022,0
20240829,124500,59568421,1022,1022,1022,1022,0
20240829,124400,59568421,1022,1022,1022,1022,1
20240829,124300,59567399,1024,1024,1024,1024,0
20240829,124200,59567399,1024,1024,1024,1024,0
20240829,124100,59567399,1024,1024,1024,1024,0
20240829,124000,59567399,1024,1024,1024,1024,0
20240829,123900,59567399,1024,1019,1024,1017,317
20240829,123800,59244734,1024,1024,1024,1024,0
20240829,123700,59244734,1024,1024,1024,1024,0
20240829,123600,59244734,1024,1020,1024,1020,709
20240829,123500,58520495,1019,1019,1019,1019,0
20240829,123400,58520495,1019,1019,1019,1019,782
20240829,123300,57723637,1020,1020,1020,1020,0
20240829,123200,57723637,1020,1020,1020,1020,0
20240829,123100,57723637,1020,1020,1020,1020,0
20240829,123000,57723637,1020,1020,1020,1020,0
20240829,122900,57723637,1020,1020,1020,1020,0
20240829,122800,57723637,1020,1020,1020,1020,0
20240829,122700,57723637,1020,1020,1020,1020,0
20240829,122600,57723637,1020,1020,1020,1020,0
20240829,122500,57723637,1020,1020,1020,1020,0
20240829,122400,57723637,1020,1020,1020,1020,3
20240829,122300,57720577,1020,1020,1020,1020,14
20240829,122200,57706297,1019,1019,1019,1019,0
20240829,122100,57706297,1019,1019,1019,1019,0
20240829,122000,57706297,1019,1019,1019,1019,69
20240829,121900,57635986,1019,1019,1019,1019,0
20240829,121800,57635986,1019,1019,1019,1019,0
20240829,121700,57635986,1019,1019,1019,1019,0
20240829,121600,57635986,1019,1019,1019,1019,0
20240829,121500,57635986,1019,1019,1019,1019,0
20240829,121400,57635986,1019,1019,1019,1019,0
20240829,121300,57635986,1019,1019,1019,1019,0
20240829,121200,57635986,1019,1019,1019,1019,0
20240829,121100,57635986,1019,1019,1019,1019,0
20240829,121000,57635986,1019,1019,1019,1019,0
20240829,120900,57635986,1019,1019,1019,1019,0
20240829,120800,57635986,1019,1019,1019,1019,0
20240829,120700,57635986,1019,1019,1019,1019,0
20240829,120600,57635986,1019,1019,1019,1019,0
20240829,120500,57635986,1019,1019,1019,1019,0
20240829,120400,57635986,1019,1019,1019,1019,0
20240829,120300,57635986,1019,1019,1019,1019,0
20240829,120200,57635986,1019,1019,1019,1019,0
20240829,120100,57635986,1019,1019,1019,1019,0
20240829,120000,57635986,1019,1019,1019,1019,0
20240829,115900,57635986,1019,1019,1019,1019,2
20240829,115800,57633948,1019,1019,1019,1019,0
20240829,115700,57633948,1019,1019,1019,1019,0
20240829,115600,57633948,1019,1019,1019,1019,0
20240829,115500,57633948,1019,1019,1019,1019,0
20240829,115400,57633948,1019,1019,1019,1019,0
20240829,115300,57633948,1019,1019,1019,1019,0
20240829,115200,57633948,1019,1019,1019,1019,0
20240829,115100,57633948,1019,1019,1019,1019,0
20240829,115000,57633948,1019,1019,1019,1019,0
20240829,114900,57633948,1019,1019,1019,1019,0
20240829,114800,57633948,1019,1019,1019,1019,0
20240829,114700,57633948,1019,1019,1019,1019,0
20240829,114600,57633948,1019,1019,1019,1019,200
20240829,114500,57430148,1020,1020,1020,1020,0
20240829,114400,57430148,1020,1020,1020,1020,0
20240829,114300,57430148,1020,1020,1020,1020,0
20240829,114200,57430148,1020,1020,1020,1020,0
20240829,114100,57430148,1020,1020,1020,1020,1
20240829,114000,57429128,1019,1019,1019,1019,0
20240829,113900,57429128,1019,1019,1019,1019,0
20240829,113800,57429128,1019,1019,1019,1019,9238
20240829,113700,48015606,1019,1019,1019,1019,0
20240829,113600,48015606,1019,1019,1019,1019,0
20240829,113500,48015606,1019,1019,1019,1019,0
20240829,113400,48015606,1019,1019,1019,1019,0
20240829,113300,48015606,1019,1019,1019,1019,1426
20240829,113200,46562512,1019,1019,1019,1019,0
20240829,113100,46562512,1019,1019,1019,1019,0
20240829,113000,46562512,1019,1019,1019,1019,0
20240829,112900,46562512,1019,1019,1019,1019,0
20240829,112800,46562512,1019,1019,1019,1019,8574
20240829,112700,37825606,1016,1016,1016,1016,0
20240829,112600,37825606,1016,1016,1016,1016,0
20240829,112500,37825606,1016,1016,1016,1016,686
20240829,112400,37128630,1016,1016,1016,1016,0
20240829,112300,37128630,1016,1016,1016,1016,0
20240829,112200,37128630,1016,1016,1016,1016,0
20240829,112100,37128630,1016,1016,1016,1016,0
20240829,112000,37128630,1016,1016,1016,1016,0
20240829,111900,37128630,1016,1016,1016,1016,0
20240829,111800,37128630,1016,1016,1016,1016,0
20240829,111700,37128630,1016,1016,1016,1016,0
20240829,111600,37128630,1016,1016,1016,1016,0
20240829,111500,37128630,1016,1016,1016,1016,0
20240829,111400,37128630,1016,1016,1016,1016,0
20240829,111300,37128630,1016,1016,1016,1016,48
20240829,111200,37079862,1016,1016,1016,1016,0
20240829,111100,37079862,1016,1016,1016,1016,0
20240829,111000,37079862,1016,1016,1016,1016,0
20240829,110900,37079862,1016,1016,1016,1016,0
20240829,110800,37079862,1016,1016,1016,1016,0
20240829,110700,37079862,1016,1016,1016,1016,8
20240829,110600,37071734,1016,1016,1016,1016,0
20240829,110500,37071734,1016,1016,1016,1016,0
20240829,110400,37071734,1016,1016,1016,1016,1000
20240829,110300,36055734,1016,1016,1016,1016,0
20240829,110200,36055734,1016,1016,1016,1016,0
20240829,110100,36055734,1016,1016,1016,1016,0
20240829,110000,36055734,1016,1016,1016,1016,1
20240829,105900,36054718,1016,1016,1016,1016,2
20240829,105800,36052686,1016,1016,1016,1016,338
20240829,105700,35709278,1016,1016,1016,1016,0
20240829,105600,35709278,1016,1016,1016,1016,0
20240829,105500,35709278,1016,1016,1016,1016,4001
20240829,105400,31644262,1014,1015,1015,1014,15992
20240829,105300,15416806,1018,1018,1018,1018,0
20240829,105200,15416806,1018,1018,1018,1018,0
20240829,105100,15416806,1018,1018,1018,1018,0
20240829,105000,15416806,1018,1018,1018,1018,0
20240829,104900,15416806,1018,1018,1018,1018,0
20240829,104800,15416806,1018,1018,1018,1018,0
20240829,104700,15416806,1018,1018,1018,1018,0
20240829,104600,15416806,1018,1018,1018,1018,0
20240829,104500,15416806,1018,1018,1018,1018,0
20240829,104400,15416806,1018,1018,1018,1018,0
20240829,104300,15416806,1018,1016,1018,1016,2
20240829,104200,15414772,1018,1018,1018,1018,0
20240829,104100,15414772,1018,1018,1018,1018,1
20240829,104000,15413754,1015,1015,1015,1015,10
20240829,103900,15403604,1015,1015,1015,1015,5
20240829,103800,15398529,1015,1015,1015,1015,0
20240829,103700,15398529,1015,1015,1015,1015,100
20240829,103600,15297029,1015,1015,1015,1015,0
20240829,103500,15297029,1015,1015,1015,1015,0
20240829,103400,15297029,1015,1015,1015,1015,0
20240829,103300,15297029,1015,1015,1015,1015,300
20240829,103200,14992529,1018,1018,1018,1018,0
20240829,103100,14992529,1018,1018,1018,1018,0
20240829,103000,14992529,1018,1018,1018,1018,1
20240829,102900,14991511,1015,1015,1015,1015,0
20240829,102800,14991511,1015,1015,1015,1015,0
20240829,102700,14991511,1015,1015,1015,1015,0
20240829,102600,14991511,1015,1015,1015,1015,500
20240829,102500,14484011,1019,1019,1019,1019,0
20240829,102400,14484011,1019,1019,1019,1019,0
20240829,102300,14484011,1019,1019,1019,1019,0
20240829,102200,14484011,1019,1019,1019,1019,0
20240829,102100,14484011,1019,1019,1019,1019,10
20240829,102000,14473821,1015,1015,1015,1015,500
20240829,101900,13966321,1019,1019,1019,1019,0
20240829,101800,13966321,1019,1019,1019,1019,0
20240829,101700,13966321,1019,1019,1019,1019,1
20240829,101600,13965302,1015,1015,1015,1015,0
20240829,101500,13965302,1015,1016,1016,1015,2071
20240829,101400,11862887,1019,1019,1019,1019,0
20240829,101300,11862887,1019,1019,1019,1019,0
20240829,101200,11862887,1019,1019,1019,1019,0
20240829,101100,11862887,1019,1019,1019,1019,1
20240829,101000,11861868,1019,1019,1019,1019,1
20240829,100900,11860849,1020,1020,1020,1020,0
20240829,100800,11860849,1020,1020,1020,1020,1
20240829,100700,11859829,1015,1015,1015,1015,2000
20240829,100600,9829829,1018,1018,1018,1018,0
20240829,100500,9829829,1018,1018,1018,1018,0
20240829,100400,9829829,1018,1018,1018,1018,0
20240829,100300,9829829,1018,1018,1018,1018,1
20240829,100200,9828811,1018,1018,1018,1018,0
20240829,100100,9828811,1018,1018,1018,1018,0
20240829,100000,9828811,1018,1018,1018,1018,0
20240829,095900,9828811,1018,1014,1018,1014,199
20240829,095800,9626625,1018,1018,1018,1018,0
20240829,095700,9626625,1018,1018,1018,1018,0
20240829,095600,9626625,1018,1018,1018,1018,0
20240829,095500,9626625,1018,1018,1018,1018,0
20240829,095400,9626625,1018,1018,1018,1018,0
20240829,095300,9626625,1018,1018,1018,1018,0
20240829,095200,9626625,1018,1018,1018,1018,0
20240829,095100,9626625,1018,1018,1018,1018,0
20240829,095000,9626625,1018,1018,1018,1018,0
20240829,094900,9626625,1018,1017,1018,1017,400
20240829,094800,9219815,1019,1019,1019,1019,0
20240829,094700,9219815,1019,1019,1019,1019,0
20240829,094600,9219815,1019,1019,1019,1019,0
20240829,094500,9219815,1019,1019,1019,1019,0
20240829,094400,9219815,1019,1019,1019,1019,20
20240829,094300,9199435,1019,1019,1019,1019,0
20240829,094200,9199435,1019,1019,1019,1019,0
20240829,094100,9199435,1019,1019,1019,1019,0
20240829,094000,9199435,1019,1019,1019,1019,51
20240829,093900,9147466,1020,1020,1020,1020,30
20240829,093800,9116866,1020,1020,1020,1020,8
20240829,093700,9108706,1014,1014,1014,1014,0
20240829,093600,9108706,1014,1014,1014,1014,0
20240829,093500,9108706,1014,1014,1014,1014,0
20240829,093400,9108706,1014,1014,1014,1014,0
20240829,093300,9108706,1014,1014,1014,1014,0
20240829,093200,9108706,1014,1014,1014,1014,0
20240829,093100,9108706,1014,1014,1014,1014,0
20240829,093000,9108706,1014,1015,1015,1014,37
20240829,092900,9071181,1014,1014,1014,1014,0
20240829,092800,9071181,1014,1014,1014,1014,0
20240829,092700,9071181,1014,1014,1014,1014,0
20240829,092600,9071181,1014,1014,1014,1014,0
20240829,092500,9071181,1014,1014,1014,1014,0
20240829,092400,9071181,1014,1014,1014,1014,3
20240829,092300,9068139,1020,1020,1020,1020,50
20240829,092200,9017139,1015,1015,1015,1015,0
20240829,092100,9017139,1015,1015,1015,1015,100
20240829,092000,8915639,1015,1015,1015,1015,2359
20240829,091900,6521254,1016,1016,1016,1016,300
20240829,091800,6216454,1018,1018,1018,1018,118
20240829,091700,6096330,1018,1018,1018,1018,0
20240829,091600,6096330,1018,1018,1018,1018,11
20240829,091500,6085132,1021,1021,1021,1021,0
20240829,091400,6085132,1021,1021,1021,1021,0
20240829,091300,6085132,1021,1021,1021,1021,0
20240829,091200,6085132,1021,1021,1021,1021,0
20240829,091100,6085132,1021,1021,1021,1021,1
20240829,091000,6084111,1015,1015,1015,1015,0
20240829,090900,6084111,1015,1015,1015,1015,0
20240829,090800,6084111,1015,1015,1015,1015,0
20240829,090700,6084111,1015,1015,1015,1015,1
20240829,090600,6083096,1021,1021,1021,1021,0
20240829,090500,6083096,1021,1021,1021,1021,0
20240829,090400,6083096,1021,1021,1021,1021,0
20240829,090300,6083096,1021,1021,1021,1021,0
20240829,090200,6083096,1021,1021,1021,1021,0
20240829,090100,6083096,1021,1021,1021,1021,1
20240829,090000,6082075,1014,1013,1021,1013,6004