KissMeData/246710/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,204900,87941940,6100,6100,6100,6100,200
20240829,204800,87941940,6100,6100,6100,6100,0
20240829,204700,87941940,6100,6100,6100,6100,0
20240829,204600,87941940,6100,6100,6100,6100,0
20240829,204500,87941940,6100,6100,6100,6100,0
20240829,204400,87941940,6100,6100,6100,6100,0
20240829,204300,87941940,6100,6100,6100,6100,0
20240829,204200,87941940,6100,6100,6100,6100,0
20240829,204100,87941940,6100,6100,6100,6100,0
20240829,204000,87941940,6100,6100,6100,6100,0
20240829,203900,87941940,6100,6100,6100,6100,0
20240829,203800,87941940,6100,6100,6100,6100,0
20240829,203700,87941940,6100,6100,6100,6100,0
20240829,203600,87941940,6100,6100,6100,6100,0
20240829,203500,87941940,6100,6100,6100,6100,0
20240829,203400,87941940,6100,6100,6100,6100,0
20240829,203300,87941940,6100,6100,6100,6100,0
20240829,203200,87941940,6100,6100,6100,6100,0
20240829,203100,87941940,6100,6100,6100,6100,0
20240829,203000,87941940,6100,6100,6100,6100,0
20240829,202900,87941940,6100,6100,6100,6100,0
20240829,202800,87941940,6100,6100,6100,6100,0
20240829,202700,87941940,6100,6100,6100,6100,0
20240829,202600,87941940,6100,6100,6100,6100,0
20240829,202500,87941940,6100,6100,6100,6100,0
20240829,202400,87941940,6100,6100,6100,6100,0
20240829,202300,87941940,6100,6100,6100,6100,0
20240829,202200,87941940,6100,6100,6100,6100,0
20240829,202100,87941940,6100,6100,6100,6100,0
20240829,202000,87941940,6100,6100,6100,6100,0
20240829,201900,87941940,6100,6100,6100,6100,200
20240829,201800,87941940,6100,6100,6100,6100,0
20240829,201700,87941940,6100,6100,6100,6100,0
20240829,201600,87941940,6100,6100,6100,6100,0
20240829,201500,87941940,6100,6100,6100,6100,0
20240829,201400,87941940,6100,6100,6100,6100,0
20240829,201300,87941940,6100,6100,6100,6100,0
20240829,201200,87941940,6100,6100,6100,6100,0
20240829,201100,87941940,6100,6100,6100,6100,0
20240829,201000,87941940,6100,6100,6100,6100,0
20240829,200900,87941940,6100,6100,6100,6100,0
20240829,200800,87941940,6100,6100,6100,6100,0
20240829,200700,87941940,6100,6100,6100,6100,0
20240829,200600,87941940,6100,6100,6100,6100,0
20240829,200500,87941940,6100,6100,6100,6100,0
20240829,200400,87941940,6100,6100,6100,6100,0
20240829,200300,87941940,6100,6100,6100,6100,0
20240829,200200,87941940,6100,6100,6100,6100,0
20240829,200100,87941940,6100,6100,6100,6100,0
20240829,200000,87941940,6100,6100,6100,6100,0
20240829,195900,87941940,6100,6100,6100,6100,0
20240829,195800,87941940,6100,6100,6100,6100,0
20240829,195700,87941940,6100,6100,6100,6100,0
20240829,195600,87941940,6100,6100,6100,6100,0
20240829,195500,87941940,6100,6100,6100,6100,0
20240829,195400,87941940,6100,6100,6100,6100,0
20240829,195300,87941940,6100,6100,6100,6100,0
20240829,195200,87941940,6100,6100,6100,6100,0
20240829,195100,87941940,6100,6100,6100,6100,0
20240829,195000,87941940,6100,6100,6100,6100,0
20240829,194900,87941940,6100,6100,6100,6100,200
20240829,194800,87941940,6100,6100,6100,6100,0
20240829,194700,87941940,6100,6100,6100,6100,0
20240829,194600,87941940,6100,6100,6100,6100,0
20240829,194500,87941940,6100,6100,6100,6100,0
20240829,194400,87941940,6100,6100,6100,6100,0
20240829,194300,87941940,6100,6100,6100,6100,0
20240829,194200,87941940,6100,6100,6100,6100,0
20240829,194100,87941940,6100,6100,6100,6100,0
20240829,194000,87941940,6100,6100,6100,6100,0
20240829,193900,87941940,6100,6100,6100,6100,0
20240829,193800,87941940,6100,6100,6100,6100,0
20240829,193700,87941940,6100,6100,6100,6100,0
20240829,193600,87941940,6100,6100,6100,6100,0
20240829,193500,87941940,6100,6100,6100,6100,0
20240829,193400,87941940,6100,6100,6100,6100,0
20240829,193300,87941940,6100,6100,6100,6100,0
20240829,193200,87941940,6100,6100,6100,6100,0
20240829,193100,87941940,6100,6100,6100,6100,0
20240829,193000,87941940,6100,6100,6100,6100,0
20240829,192900,87941940,6100,6100,6100,6100,0
20240829,192800,87941940,6100,6100,6100,6100,0
20240829,192700,87941940,6100,6100,6100,6100,0
20240829,192600,87941940,6100,6100,6100,6100,0
20240829,192500,87941940,6100,6100,6100,6100,0
20240829,192400,87941940,6100,6100,6100,6100,0
20240829,192300,87941940,6100,6100,6100,6100,0
20240829,192200,87941940,6100,6100,6100,6100,0
20240829,192100,87941940,6100,6100,6100,6100,0
20240829,192000,87941940,6100,6100,6100,6100,0
20240829,191900,87941940,6100,6100,6100,6100,200
20240829,191800,87941940,6100,6100,6100,6100,0
20240829,191700,87941940,6100,6100,6100,6100,0
20240829,191600,87941940,6100,6100,6100,6100,0
20240829,191500,87941940,6100,6100,6100,6100,0
20240829,191400,87941940,6100,6100,6100,6100,0
20240829,191300,87941940,6100,6100,6100,6100,0
20240829,191200,87941940,6100,6100,6100,6100,0
20240829,191100,87941940,6100,6100,6100,6100,0
20240829,191000,87941940,6100,6100,6100,6100,0
20240829,190900,87941940,6100,6100,6100,6100,0
20240829,190800,87941940,6100,6100,6100,6100,0
20240829,190700,87941940,6100,6100,6100,6100,0
20240829,190600,87941940,6100,6100,6100,6100,0
20240829,190500,87941940,6100,6100,6100,6100,0
20240829,190400,87941940,6100,6100,6100,6100,0
20240829,190300,87941940,6100,6100,6100,6100,0
20240829,190200,87941940,6100,6100,6100,6100,0
20240829,190100,87941940,6100,6100,6100,6100,0
20240829,190000,87941940,6100,6100,6100,6100,0
20240829,185900,87941940,6100,6100,6100,6100,0
20240829,185800,87941940,6100,6100,6100,6100,0
20240829,185700,87941940,6100,6100,6100,6100,0
20240829,185600,87941940,6100,6100,6100,6100,0
20240829,185500,87941940,6100,6100,6100,6100,0
20240829,185400,87941940,6100,6100,6100,6100,0
20240829,185300,87941940,6100,6100,6100,6100,0
20240829,185200,87941940,6100,6100,6100,6100,0
20240829,185100,87941940,6100,6100,6100,6100,0
20240829,185000,87941940,6100,6100,6100,6100,0
20240829,184900,87941940,6100,6100,6100,6100,200
20240829,184800,87941940,6100,6100,6100,6100,0
20240829,184700,87941940,6100,6100,6100,6100,0
20240829,184600,87941940,6100,6100,6100,6100,0
20240829,184500,87941940,6100,6100,6100,6100,0
20240829,184400,87941940,6100,6100,6100,6100,0
20240829,184300,87941940,6100,6100,6100,6100,0
20240829,184200,87941940,6100,6100,6100,6100,0
20240829,184100,87941940,6100,6100,6100,6100,0
20240829,184000,87941940,6100,6100,6100,6100,0
20240829,183900,87941940,6100,6100,6100,6100,0
20240829,183800,87941940,6100,6100,6100,6100,0
20240829,183700,87941940,6100,6100,6100,6100,0
20240829,183600,87941940,6100,6100,6100,6100,0
20240829,183500,87941940,6100,6100,6100,6100,0
20240829,183400,87941940,6100,6100,6100,6100,0
20240829,183300,87941940,6100,6100,6100,6100,0
20240829,183200,87941940,6100,6100,6100,6100,0
20240829,183100,87941940,6100,6100,6100,6100,0
20240829,183000,87941940,6100,6100,6100,6100,0
20240829,182900,87941940,6100,6100,6100,6100,0
20240829,182800,87941940,6100,6100,6100,6100,0
20240829,182700,87941940,6100,6100,6100,6100,0
20240829,182600,87941940,6100,6100,6100,6100,0
20240829,182500,87941940,6100,6100,6100,6100,0
20240829,182400,87941940,6100,6100,6100,6100,0
20240829,182300,87941940,6100,6100,6100,6100,0
20240829,182200,87941940,6100,6100,6100,6100,0
20240829,182100,87941940,6100,6100,6100,6100,0
20240829,182000,87941940,6100,6100,6100,6100,0
20240829,181900,87941940,6100,6100,6100,6100,200
20240829,181800,87941940,6100,6100,6100,6100,0
20240829,181700,87941940,6100,6100,6100,6100,0
20240829,181600,87941940,6100,6100,6100,6100,0
20240829,181500,87941940,6100,6100,6100,6100,0
20240829,181400,87941940,6100,6100,6100,6100,0
20240829,181300,87941940,6100,6100,6100,6100,0
20240829,181200,87941940,6100,6100,6100,6100,0
20240829,181100,87941940,6100,6100,6100,6100,0
20240829,181000,87941940,6100,6100,6100,6100,0
20240829,180900,87941940,6100,6100,6100,6100,0
20240829,180800,87941940,6100,6100,6100,6100,0
20240829,180700,87941940,6100,6100,6100,6100,0
20240829,180600,87941940,6100,6100,6100,6100,0
20240829,180500,87941940,6100,6100,6100,6100,0
20240829,180400,87941940,6100,6100,6100,6100,0
20240829,180300,87941940,6100,6100,6100,6100,0
20240829,180200,87941940,6100,6100,6100,6100,0
20240829,180100,87941940,6100,6100,6100,6100,0
20240829,180000,87941940,6100,6100,6100,6100,0
20240829,175900,87941940,6100,6100,6100,6100,0
20240829,175800,87941940,6100,6100,6100,6100,0
20240829,175700,87941940,6100,6100,6100,6100,0
20240829,175600,87941940,6100,6100,6100,6100,0
20240829,175500,87941940,6100,6100,6100,6100,0
20240829,175400,87941940,6100,6100,6100,6100,0
20240829,175300,87941940,6100,6100,6100,6100,0
20240829,175200,87941940,6100,6100,6100,6100,0
20240829,175100,87941940,6100,6100,6100,6100,0
20240829,175000,87941940,6100,6100,6100,6100,0
20240829,174900,87941940,6100,6100,6100,6100,200
20240829,174800,87941940,6100,6100,6100,6100,0
20240829,174700,87941940,6100,6100,6100,6100,0
20240829,174600,87941940,6100,6100,6100,6100,0
20240829,174500,87941940,6100,6100,6100,6100,0
20240829,174400,87941940,6100,6100,6100,6100,0
20240829,174300,87941940,6100,6100,6100,6100,0
20240829,174200,87941940,6100,6100,6100,6100,0
20240829,174100,87941940,6100,6100,6100,6100,0
20240829,174000,87941940,6100,6100,6100,6100,0
20240829,173900,87941940,6100,6100,6100,6100,0
20240829,173800,87941940,6100,6100,6100,6100,0
20240829,173700,87941940,6100,6100,6100,6100,0
20240829,173600,87941940,6100,6100,6100,6100,0
20240829,173500,87941940,6100,6100,6100,6100,0
20240829,173400,87941940,6100,6100,6100,6100,0
20240829,173300,87941940,6100,6100,6100,6100,0
20240829,173200,87941940,6100,6100,6100,6100,0
20240829,173100,87941940,6100,6100,6100,6100,0
20240829,173000,87941940,6100,6100,6100,6100,0
20240829,172900,87941940,6100,6100,6100,6100,0
20240829,172800,87941940,6100,6100,6100,6100,0
20240829,172700,87941940,6100,6100,6100,6100,0
20240829,172600,87941940,6100,6100,6100,6100,0
20240829,172500,87941940,6100,6100,6100,6100,0
20240829,172400,87941940,6100,6100,6100,6100,0
20240829,172300,87941940,6100,6100,6100,6100,0
20240829,172200,87941940,6100,6100,6100,6100,0
20240829,172100,87941940,6100,6100,6100,6100,0
20240829,172000,87941940,6100,6100,6100,6100,0
20240829,171900,87941940,6100,6100,6100,6100,200
20240829,171800,87941940,6100,6100,6100,6100,0
20240829,171700,87941940,6100,6100,6100,6100,0
20240829,171600,87941940,6100,6100,6100,6100,0
20240829,171500,87941940,6100,6100,6100,6100,0
20240829,171400,87941940,6100,6100,6100,6100,0
20240829,171300,87941940,6100,6100,6100,6100,0
20240829,171200,87941940,6100,6100,6100,6100,0
20240829,171100,87941940,6100,6100,6100,6100,0
20240829,171000,87941940,6100,6100,6100,6100,0
20240829,170900,87941940,6100,6100,6100,6100,0
20240829,170800,87941940,6100,6100,6100,6100,0
20240829,170700,87941940,6100,6100,6100,6100,0
20240829,170600,87941940,6100,6100,6100,6100,0
20240829,170500,87941940,6100,6100,6100,6100,0
20240829,170400,87941940,6100,6100,6100,6100,0
20240829,170300,87941940,6100,6100,6100,6100,0
20240829,170200,87941940,6100,6100,6100,6100,0
20240829,170100,87941940,6100,6100,6100,6100,0
20240829,170000,87941940,6100,6100,6100,6100,0
20240829,165900,87941940,6100,6100,6100,6100,0
20240829,165800,87941940,6100,6100,6100,6100,0
20240829,165700,87941940,6100,6100,6100,6100,0
20240829,165600,87941940,6100,6100,6100,6100,0
20240829,165500,87941940,6100,6100,6100,6100,0
20240829,165400,87941940,6100,6100,6100,6100,0
20240829,165300,87941940,6100,6100,6100,6100,0
20240829,165200,87941940,6100,6100,6100,6100,0
20240829,165100,87941940,6100,6100,6100,6100,0
20240829,165000,87941940,6100,6100,6100,6100,0
20240829,164900,87941940,6100,6100,6100,6100,200
20240829,164800,87941940,6100,6100,6100,6100,0
20240829,164700,87941940,6100,6100,6100,6100,0
20240829,164600,87941940,6100,6100,6100,6100,0
20240829,164500,87941940,6100,6100,6100,6100,0
20240829,164400,87941940,6100,6100,6100,6100,0
20240829,164300,87941940,6100,6100,6100,6100,0
20240829,164200,87941940,6100,6100,6100,6100,0
20240829,164100,87941940,6100,6100,6100,6100,0
20240829,164000,87941940,6100,6100,6100,6100,0
20240829,163900,87941940,6100,6100,6100,6100,0
20240829,163800,87941940,6100,6100,6100,6100,0
20240829,163700,87941940,6100,6100,6100,6100,0
20240829,163600,87941940,6100,6100,6100,6100,0
20240829,163500,87941940,6100,6100,6100,6100,0
20240829,163400,87941940,6100,6100,6100,6100,0
20240829,163300,87941940,6100,6100,6100,6100,0
20240829,163200,87941940,6100,6100,6100,6100,0
20240829,163100,87941940,6100,6100,6100,6100,0
20240829,163000,87941940,6100,6100,6100,6100,0
20240829,162900,87941940,6100,6100,6100,6100,0
20240829,162800,87941940,6100,6100,6100,6100,0
20240829,162700,87941940,6100,6100,6100,6100,0
20240829,162600,87941940,6100,6100,6100,6100,0
20240829,162500,87941940,6100,6100,6100,6100,0
20240829,162400,87941940,6100,6100,6100,6100,0
20240829,162300,87941940,6100,6100,6100,6100,0
20240829,162200,87941940,6100,6100,6100,6100,0
20240829,162100,87941940,6100,6100,6100,6100,0
20240829,162000,87941940,6100,6100,6100,6100,0
20240829,161900,87941940,6100,6100,6100,6100,200
20240829,161800,87941940,6100,6100,6100,6100,0
20240829,161700,87941940,6100,6100,6100,6100,0
20240829,161600,87941940,6100,6100,6100,6100,0
20240829,161500,87941940,6100,6100,6100,6100,0
20240829,161400,87941940,6100,6100,6100,6100,0
20240829,161300,87941940,6100,6100,6100,6100,0
20240829,161200,87941940,6100,6100,6100,6100,0
20240829,161100,87941940,6100,6100,6100,6100,0
20240829,161000,87941940,6100,6100,6100,6100,0
20240829,160900,87941940,6100,6100,6100,6100,0
20240829,160800,87941940,6100,6100,6100,6100,0
20240829,160700,87941940,6100,6100,6100,6100,0
20240829,160600,87941940,6100,6100,6100,6100,0
20240829,160500,87941940,6100,6100,6100,6100,0
20240829,160400,87941940,6100,6100,6100,6100,0
20240829,160300,87941940,6100,6100,6100,6100,0
20240829,160200,87941940,6100,6100,6100,6100,0
20240829,160100,87941940,6100,6100,6100,6100,0
20240829,160000,87941940,6100,6100,6100,6100,0
20240829,155900,87941940,6100,6100,6100,6100,0
20240829,155800,87941940,6100,6100,6100,6100,0
20240829,155700,87941940,6100,6100,6100,6100,0
20240829,155600,87941940,6100,6100,6100,6100,0
20240829,155500,87941940,6100,6100,6100,6100,0
20240829,155400,87941940,6100,6100,6100,6100,0
20240829,155300,87941940,6100,6100,6100,6100,0
20240829,155200,87941940,6100,6100,6100,6100,0
20240829,155100,87941940,6100,6100,6100,6100,0
20240829,155000,87941940,6100,6100,6100,6100,0
20240829,154900,87941940,6100,6100,6100,6100,200
20240829,154800,87941940,6100,6100,6100,6100,0
20240829,154700,87941940,6100,6100,6100,6100,0
20240829,154600,87941940,6100,6100,6100,6100,0
20240829,154500,87941940,6100,6100,6100,6100,0
20240829,154400,87941940,6100,6100,6100,6100,0
20240829,154300,87941940,6100,6100,6100,6100,0
20240829,154200,87941940,6100,6100,6100,6100,0
20240829,154100,87941940,6100,6100,6100,6100,0
20240829,154000,87941940,6100,6100,6100,6100,0
20240829,153900,87941940,6100,6100,6100,6100,0
20240829,153800,87941940,6100,6100,6100,6100,0
20240829,153700,87941940,6100,6100,6100,6100,0
20240829,153600,87941940,6100,6100,6100,6100,0
20240829,153500,87941940,6100,6100,6100,6100,0
20240829,153400,87941940,6100,6100,6100,6100,0
20240829,153300,87941940,6100,6100,6100,6100,0
20240829,153200,87941940,6100,6100,6100,6100,0
20240829,153100,87941940,6100,6100,6100,6100,0
20240829,153000,87941940,6100,6100,6100,6100,200
20240829,152900,86721940,6090,6090,6090,6090,0
20240829,152800,86721940,6090,6090,6090,6090,0
20240829,152700,86721940,6090,6090,6090,6090,0
20240829,152600,86721940,6090,6090,6090,6090,0
20240829,152500,86721940,6090,6090,6090,6090,0
20240829,152400,86721940,6090,6090,6090,6090,0
20240829,152300,86721940,6090,6090,6090,6090,0
20240829,152200,86721940,6090,6090,6090,6090,0
20240829,152100,86721940,6090,6090,6090,6090,0
20240829,152000,86721940,6090,6090,6090,6090,0
20240829,151900,86721940,6090,6090,6090,6090,0
20240829,151800,86721940,6090,6090,6090,6090,0
20240829,151700,86721940,6090,6090,6090,6090,10
20240829,151600,86661040,6090,6090,6090,6090,6
20240829,151500,86624500,6100,6100,6100,6100,0
20240829,151400,86624500,6100,6100,6100,6100,0
20240829,151300,86624500,6100,6100,6100,6100,0
20240829,151200,86624500,6100,6100,6100,6100,0
20240829,151100,86624500,6100,6100,6100,6100,0
20240829,151000,86624500,6100,6100,6100,6100,0
20240829,150900,86624500,6100,6100,6100,6100,0
20240829,150800,86624500,6100,6100,6100,6100,0
20240829,150700,86624500,6100,6100,6100,6100,0
20240829,150600,86624500,6100,6100,6100,6100,0
20240829,150500,86624500,6100,6100,6100,6100,0
20240829,150400,86624500,6100,6100,6100,6100,0
20240829,150300,86624500,6100,6100,6100,6100,0
20240829,150200,86624500,6100,6100,6100,6100,0
20240829,150100,86624500,6100,6100,6100,6100,0
20240829,150000,86624500,6100,6100,6100,6100,0
20240829,145900,86624500,6100,6100,6100,6100,0
20240829,145800,86624500,6100,6090,6100,6090,2
20240829,145700,86612310,6090,6090,6090,6090,80
20240829,145600,86125110,6090,6090,6090,6090,0
20240829,145500,86125110,6090,6090,6090,6090,0
20240829,145400,86125110,6090,6090,6090,6090,0
20240829,145300,86125110,6090,6090,6090,6090,0
20240829,145200,86125110,6090,6090,6090,6090,0
20240829,145100,86125110,6090,6090,6090,6090,0
20240829,145000,86125110,6090,6090,6090,6090,0
20240829,144900,86125110,6090,6090,6090,6090,0
20240829,144800,86125110,6090,6090,6090,6090,0
20240829,144700,86125110,6090,6090,6090,6090,0
20240829,144600,86125110,6090,6090,6090,6090,0
20240829,144500,86125110,6090,6090,6090,6090,0
20240829,144400,86125110,6090,6090,6090,6090,0
20240829,144300,86125110,6090,6090,6090,6090,0
20240829,144200,86125110,6090,6090,6090,6090,0
20240829,144100,86125110,6090,6090,6090,6090,348
20240829,144000,84005790,6090,6090,6090,6090,0
20240829,143900,84005790,6090,6090,6090,6090,0
20240829,143800,84005790,6090,6090,6090,6090,0
20240829,143700,84005790,6090,6090,6090,6090,1
20240829,143600,83999700,6040,6050,6050,6040,31
20240829,143500,83812210,6080,6080,6080,6080,0
20240829,143400,83812210,6080,6070,6080,6070,500
20240829,143300,80773400,6080,6080,6080,6080,0
20240829,143200,80773400,6080,6080,6080,6080,0
20240829,143100,80773400,6080,6080,6080,6080,0
20240829,143000,80773400,6080,6080,6080,6080,0
20240829,142900,80773400,6080,6080,6080,6080,1
20240829,142800,80767320,6080,6080,6080,6080,0
20240829,142700,80767320,6080,6080,6080,6080,0
20240829,142600,80767320,6080,6080,6080,6080,1
20240829,142500,80761240,6050,6050,6050,6050,26
20240829,142400,80603940,6050,6050,6050,6050,0
20240829,142300,80603940,6050,6050,6050,6050,0
20240829,142200,80603940,6050,6050,6050,6050,0
20240829,142100,80603940,6050,6050,6050,6050,0
20240829,142000,80603940,6050,6040,6050,6040,1100
20240829,141900,73948960,6040,6050,6050,6040,1799
20240829,141800,63070290,6060,6080,6080,6060,563
20240829,141700,59656180,6090,6090,6090,6090,0
20240829,141600,59656180,6090,6090,6090,6090,0
20240829,141500,59656180,6090,6090,6090,6090,0
20240829,141400,59656180,6090,6090,6090,6090,0
20240829,141300,59656180,6090,6090,6090,6090,0
20240829,141200,59656180,6090,6090,6090,6090,0
20240829,141100,59656180,6090,6090,6090,6090,0
20240829,141000,59656180,6090,6090,6090,6090,0
20240829,140900,59656180,6090,6090,6090,6090,2
20240829,140800,59644000,6090,6090,6090,6090,0
20240829,140700,59644000,6090,6090,6090,6090,0
20240829,140600,59644000,6090,6090,6090,6090,0
20240829,140500,59644000,6090,6090,6090,6090,0
20240829,140400,59644000,6090,6090,6090,6090,0
20240829,140300,59644000,6090,6090,6090,6090,0
20240829,140200,59644000,6090,6090,6090,6090,0
20240829,140100,59644000,6090,6090,6090,6090,10
20240829,140000,59583100,6070,6070,6070,6070,0
20240829,135900,59583100,6070,6070,6070,6070,0
20240829,135800,59583100,6070,6070,6070,6070,0
20240829,135700,59583100,6070,6070,6070,6070,0
20240829,135600,59583100,6070,6070,6070,6070,58
20240829,135500,59231040,6090,6090,6090,6090,0
20240829,135400,59231040,6090,6090,6090,6090,0
20240829,135300,59231040,6090,6090,6090,6090,0
20240829,135200,59231040,6090,6090,6090,6090,0
20240829,135100,59231040,6090,6090,6090,6090,0
20240829,135000,59231040,6090,6090,6090,6090,0
20240829,134900,59231040,6090,6090,6090,6090,0
20240829,134800,59231040,6090,6090,6090,6090,0
20240829,134700,59231040,6090,6090,6090,6090,0
20240829,134600,59231040,6090,6090,6090,6090,0
20240829,134500,59231040,6090,6090,6090,6090,0
20240829,134400,59231040,6090,6090,6090,6090,0
20240829,134300,59231040,6090,6090,6090,6090,0
20240829,134200,59231040,6090,6090,6090,6090,0
20240829,134100,59231040,6090,6090,6090,6090,0
20240829,134000,59231040,6090,6090,6090,6090,0
20240829,133900,59231040,6090,6090,6090,6090,0
20240829,133800,59231040,6090,6090,6090,6090,0
20240829,133700,59231040,6090,6090,6090,6090,0
20240829,133600,59231040,6090,6090,6090,6090,0
20240829,133500,59231040,6090,6090,6090,6090,0
20240829,133400,59231040,6090,6090,6090,6090,0
20240829,133300,59231040,6090,6090,6090,6090,0
20240829,133200,59231040,6090,6090,6090,6090,0
20240829,133100,59231040,6090,6090,6090,6090,98
20240829,133000,58634220,6090,6090,6090,6090,0
20240829,132900,58634220,6090,6090,6090,6090,0
20240829,132800,58634220,6090,6090,6090,6090,0
20240829,132700,58634220,6090,6090,6090,6090,0
20240829,132600,58634220,6090,6090,6090,6090,0
20240829,132500,58634220,6090,6090,6090,6090,0
20240829,132400,58634220,6090,6090,6090,6090,0
20240829,132300,58634220,6090,6090,6090,6090,0
20240829,132200,58634220,6090,6090,6090,6090,0
20240829,132100,58634220,6090,6090,6090,6090,0
20240829,132000,58634220,6090,6090,6090,6090,0
20240829,131900,58634220,6090,6090,6090,6090,0
20240829,131800,58634220,6090,6090,6090,6090,0
20240829,131700,58634220,6090,6090,6090,6090,0
20240829,131600,58634220,6090,6090,6090,6090,0
20240829,131500,58634220,6090,6090,6090,6090,0
20240829,131400,58634220,6090,6090,6090,6090,0
20240829,131300,58634220,6090,6090,6090,6090,0
20240829,131200,58634220,6090,6090,6090,6090,0
20240829,131100,58634220,6090,6090,6090,6090,0
20240829,131000,58634220,6090,6090,6090,6090,0
20240829,130900,58634220,6090,6090,6090,6090,0
20240829,130800,58634220,6090,6090,6090,6090,0
20240829,130700,58634220,6090,6090,6090,6090,0
20240829,130600,58634220,6090,6090,6090,6090,0
20240829,130500,58634220,6090,6090,6090,6090,0
20240829,130400,58634220,6090,6090,6090,6090,0
20240829,130300,58634220,6090,6090,6090,6090,0
20240829,130200,58634220,6090,6090,6090,6090,0
20240829,130100,58634220,6090,6090,6090,6090,0
20240829,130000,58634220,6090,6090,6090,6090,0
20240829,125900,58634220,6090,6090,6090,6090,0
20240829,125800,58634220,6090,6090,6090,6090,0
20240829,125700,58634220,6090,6090,6090,6090,0
20240829,125600,58634220,6090,6080,6090,6080,54
20240829,125500,58305810,6080,6080,6080,6080,30
20240829,125400,58123410,6100,6100,6100,6100,0
20240829,125300,58123410,6100,6100,6100,6100,0
20240829,125200,58123410,6100,6100,6100,6100,0
20240829,125100,58123410,6100,6100,6100,6100,0
20240829,125000,58123410,6100,6100,6100,6100,0
20240829,124900,58123410,6100,6100,6100,6100,11
20240829,124800,58056310,6090,6090,6090,6090,0
20240829,124700,58056310,6090,6090,6090,6090,0
20240829,124600,58056310,6090,6090,6090,6090,0
20240829,124500,58056310,6090,6090,6090,6090,0
20240829,124400,58056310,6090,6090,6090,6090,0
20240829,124300,58056310,6090,6090,6090,6090,7
20240829,124200,58013680,6090,6090,6090,6090,15
20240829,124100,57922330,6090,6090,6090,6090,78
20240829,124000,57447310,6080,6080,6090,6080,122
20240829,123900,56705330,6070,6070,6070,6070,0
20240829,123800,56705330,6070,6070,6070,6070,0
20240829,123700,56705330,6070,6070,6070,6070,0
20240829,123600,56705330,6070,6070,6070,6070,0
20240829,123500,56705330,6070,6070,6070,6070,395
20240829,123400,54307680,6080,6080,6080,6080,0
20240829,123300,54307680,6080,6080,6080,6080,0
20240829,123200,54307680,6080,6080,6080,6080,0
20240829,123100,54307680,6080,6080,6080,6080,0
20240829,123000,54307680,6080,6070,6080,6070,115
20240829,122900,53609530,6070,6070,6070,6070,0
20240829,122800,53609530,6070,6070,6070,6070,3
20240829,122700,53591320,6070,6070,6070,6070,0
20240829,122600,53591320,6070,6070,6070,6070,0
20240829,122500,53591320,6070,6070,6070,6070,0
20240829,122400,53591320,6070,6070,6070,6070,0
20240829,122300,53591320,6070,6070,6070,6070,0
20240829,122200,53591320,6070,6070,6070,6070,0
20240829,122100,53591320,6070,6070,6070,6070,0
20240829,122000,53591320,6070,6070,6070,6070,0
20240829,121900,53591320,6070,6070,6070,6070,0
20240829,121800,53591320,6070,6070,6070,6070,0
20240829,121700,53591320,6070,6070,6070,6070,0
20240829,121600,53591320,6070,6070,6070,6070,10
20240829,121500,53530620,6070,6070,6070,6070,1
20240829,121400,53524550,6090,6090,6090,6090,0
20240829,121300,53524550,6090,6090,6090,6090,0
20240829,121200,53524550,6090,6090,6090,6090,0
20240829,121100,53524550,6090,6090,6090,6090,0
20240829,121000,53524550,6090,6090,6090,6090,0
20240829,120900,53524550,6090,6090,6090,6090,0
20240829,120800,53524550,6090,6090,6090,6090,1
20240829,120700,53518460,6060,6060,6060,6060,0
20240829,120600,53518460,6060,6060,6060,6060,0
20240829,120500,53518460,6060,6060,6060,6060,0
20240829,120400,53518460,6060,6060,6060,6060,5
20240829,120300,53488160,6080,6080,6080,6080,0
20240829,120200,53488160,6080,6080,6080,6080,0
20240829,120100,53488160,6080,6080,6080,6080,0
20240829,120000,53488160,6080,6080,6080,6080,0
20240829,115900,53488160,6080,6080,6080,6080,100
20240829,115800,52880160,6070,6070,6080,6070,105
20240829,115700,52242760,6050,6050,6050,6050,0
20240829,115600,52242760,6050,6050,6050,6050,0
20240829,115500,52242760,6050,6050,6050,6050,0
20240829,115400,52242760,6050,6050,6050,6050,0
20240829,115300,52242760,6050,6050,6050,6050,0
20240829,115200,52242760,6050,6050,6050,6050,0
20240829,115100,52242760,6050,6050,6050,6050,0
20240829,115000,52242760,6050,6050,6050,6050,0
20240829,114900,52242760,6050,6050,6050,6050,0
20240829,114800,52242760,6050,6050,6050,6050,0
20240829,114700,52242760,6050,6050,6050,6050,0
20240829,114600,52242760,6050,6050,6050,6050,0
20240829,114500,52242760,6050,6040,6050,6040,335
20240829,114400,50216210,6030,6030,6030,6030,0
20240829,114300,50216210,6030,6030,6030,6030,0
20240829,114200,50216210,6030,6030,6030,6030,0
20240829,114100,50216210,6030,6030,6030,6030,0
20240829,114000,50216210,6030,6030,6030,6030,0
20240829,113900,50216210,6030,6030,6030,6030,0
20240829,113800,50216210,6030,6030,6030,6030,0
20240829,113700,50216210,6030,6030,6030,6030,0
20240829,113600,50216210,6030,6030,6030,6030,19
20240829,113500,50101640,6020,6020,6020,6020,0
20240829,113400,50101640,6020,6020,6020,6020,0
20240829,113300,50101640,6020,6020,6020,6020,0
20240829,113200,50101640,6020,6020,6020,6020,0
20240829,113100,50101640,6020,6020,6020,6020,0
20240829,113000,50101640,6020,6020,6020,6020,0
20240829,112900,50101640,6020,6020,6020,6020,0
20240829,112800,50101640,6020,6020,6020,6020,0
20240829,112700,50101640,6020,6020,6020,6020,0
20240829,112600,50101640,6020,6020,6020,6020,0
20240829,112500,50101640,6020,6020,6020,6020,0
20240829,112400,50101640,6020,6020,6020,6020,0
20240829,112300,50101640,6020,6020,6020,6020,0
20240829,112200,50101640,6020,6020,6020,6020,0
20240829,112100,50101640,6020,6020,6020,6020,0
20240829,112000,50101640,6020,6020,6020,6020,19
20240829,111900,49987260,6010,6010,6010,6010,0
20240829,111800,49987260,6010,6010,6010,6010,0
20240829,111700,49987260,6010,6010,6010,6010,0
20240829,111600,49987260,6010,6010,6010,6010,0
20240829,111500,49987260,6010,6010,6010,6010,74
20240829,111400,49542520,6010,6010,6010,6010,0
20240829,111300,49542520,6010,6010,6010,6010,0
20240829,111200,49542520,6010,6030,6030,6010,200
20240829,111100,48340270,6080,6080,6080,6080,0
20240829,111000,48340270,6080,6050,6080,6010,601
20240829,110900,44716190,6050,6050,6050,6050,5
20240829,110800,44685940,6050,6050,6050,6050,13
20240829,110700,44607290,6060,6060,6060,6060,3
20240829,110600,44589110,6090,6090,6090,6090,0
20240829,110500,44589110,6090,6090,6090,6090,0
20240829,110400,44589110,6090,6090,6090,6090,0
20240829,110300,44589110,6090,6090,6090,6090,1
20240829,110200,44583020,6090,6090,6090,6090,0
20240829,110100,44583020,6090,6090,6090,6090,0
20240829,110000,44583020,6090,6090,6090,6090,0
20240829,105900,44583020,6090,6090,6090,6090,0
20240829,105800,44583020,6090,6090,6090,6090,0
20240829,105700,44583020,6090,6090,6090,6090,0
20240829,105600,44583020,6090,6090,6090,6090,0
20240829,105500,44583020,6090,6090,6090,6090,0
20240829,105400,44583020,6090,6090,6090,6090,1
20240829,105300,44576930,6090,6090,6090,6090,3
20240829,105200,44558660,6120,6120,6120,6120,0
20240829,105100,44558660,6120,6120,6120,6120,0
20240829,105000,44558660,6120,6120,6120,6120,0
20240829,104900,44558660,6120,6120,6120,6120,0
20240829,104800,44558660,6120,6120,6120,6120,0
20240829,104700,44558660,6120,6120,6120,6120,0
20240829,104600,44558660,6120,6120,6120,6120,0
20240829,104500,44558660,6120,6100,6120,6100,93
20240829,104400,43990050,6100,6100,6100,6100,1
20240829,104300,43983950,6140,6140,6140,6140,0
20240829,104200,43983950,6140,6140,6140,6140,0
20240829,104100,43983950,6140,6080,6140,6030,1034
20240829,104000,37715660,6170,6170,6170,6170,1
20240829,103900,37709490,6050,6130,6130,6050,1000
20240829,103800,31614620,6180,6180,6180,6180,0
20240829,103700,31614620,6180,6180,6180,6180,56
20240829,103600,31268540,6180,6180,6180,6180,0
20240829,103500,31268540,6180,6160,6180,6160,90
20240829,103400,30713370,6140,6140,6140,6140,356
20240829,103300,28527530,6150,6150,6150,6150,20
20240829,103200,28404530,6160,6160,6160,6160,0
20240829,103100,28404530,6160,6160,6160,6160,0
20240829,103000,28404530,6160,6160,6160,6160,3
20240829,102900,28386050,6150,6160,6160,6150,400
20240829,102800,25925850,6160,6160,6160,6160,0
20240829,102700,25925850,6160,6160,6160,6160,200
20240829,102600,24693850,6170,6170,6170,6170,45
20240829,102500,24416200,6170,6170,6170,6170,0
20240829,102400,24416200,6170,6180,6180,6170,10
20240829,102300,24354420,6190,6180,6190,6180,37
20240829,102200,24125750,6180,6170,6180,6170,53
20240829,102100,23798240,6180,6180,6180,6180,0
20240829,102000,23798240,6180,6180,6180,6180,0
20240829,101900,23798240,6180,6180,6180,6180,0
20240829,101800,23798240,6180,6180,6180,6180,47
20240829,101700,23507780,6190,6190,6190,6190,0
20240829,101600,23507780,6190,6190,6190,6190,1
20240829,101500,23501590,6170,6170,6170,6170,20
20240829,101400,23378190,6190,6190,6190,6190,0
20240829,101300,23378190,6190,6190,6190,6190,1
20240829,101200,23372000,6180,6180,6180,6180,10
20240829,101100,23310200,6180,6180,6180,6180,10
20240829,101000,23248400,6190,6160,6190,6160,601
20240829,100900,19537180,6150,6150,6150,6150,10
20240829,100800,19475680,6150,6150,6150,6150,1
20240829,100700,19469530,6150,6150,6150,6150,0
20240829,100600,19469530,6150,6150,6150,6150,0
20240829,100500,19469530,6150,6150,6150,6150,127
20240829,100400,18688480,6170,6170,6170,6170,0
20240829,100300,18688480,6170,6170,6170,6170,0
20240829,100200,18688480,6170,6150,6170,6150,104
20240829,100100,18048860,6180,6180,6180,6180,1
20240829,100000,18042680,6180,6160,6180,6160,102
20240829,095900,17413000,6180,6180,6180,6180,0
20240829,095800,17413000,6180,6150,6180,6150,610
20240829,095700,13646500,6180,6150,6180,6150,2
20240829,095600,13634170,6180,6150,6180,6150,11
20240829,095500,13566490,6180,6180,6180,6180,0
20240829,095400,13566490,6180,6170,6180,6170,3
20240829,095300,13547970,6170,6170,6170,6170,150
20240829,095200,12622470,6180,6080,6180,6080,1001
20240829,095100,6479090,6090,6090,6090,6090,0
20240829,095000,6479090,6090,6090,6090,6090,0
20240829,094900,6479090,6090,6090,6090,6090,1
20240829,094800,6473000,6080,6080,6080,6080,56
20240829,094700,6132520,6070,6070,6070,6070,0
20240829,094600,6132520,6070,6070,6070,6070,0
20240829,094500,6132520,6070,6070,6070,6070,0
20240829,094400,6132520,6070,6070,6070,6070,0
20240829,094300,6132520,6070,6070,6070,6070,0
20240829,094200,6132520,6070,6070,6070,6070,0
20240829,094100,6132520,6070,6070,6070,6070,0
20240829,094000,6132520,6070,6060,6070,6060,21
20240829,093900,6005230,6060,6060,6060,6060,2
20240829,093800,5993110,6060,6060,6060,6060,3
20240829,093700,5974930,6060,6060,6060,6060,0
20240829,093600,5974930,6060,6050,6060,6040,221
20240829,093500,4638070,6080,6080,6080,6080,0
20240829,093400,4638070,6080,6080,6080,6080,0
20240829,093300,4638070,6080,6080,6080,6080,0
20240829,093200,4638070,6080,6080,6080,6080,0
20240829,093100,4638070,6080,6080,6080,6080,0
20240829,093000,4638070,6080,6080,6080,6080,0
20240829,092900,4638070,6080,6080,6080,6080,0
20240829,092800,4638070,6080,6080,6080,6080,0
20240829,092700,4638070,6080,6050,6080,6050,12
20240829,092600,4565440,6100,6100,6100,6100,0
20240829,092500,4565440,6100,6050,6100,6050,55
20240829,092400,4232640,6050,6050,6050,6050,1
20240829,092300,4226590,6020,6020,6020,6020,400
20240829,092200,1818590,6050,6050,6050,6030,14
20240829,092100,1734110,6040,6040,6040,6040,10
20240829,092000,1673710,6050,6050,6050,6050,0
20240829,091900,1673710,6050,6050,6050,6050,2
20240829,091800,1661610,6050,6050,6050,6050,1
20240829,091700,1655560,6020,6020,6020,6020,0
20240829,091600,1655560,6020,6020,6020,6020,10
20240829,091500,1595360,6020,6020,6020,6020,0
20240829,091400,1595360,6020,6020,6020,6020,2
20240829,091300,1583320,6050,6050,6050,6050,1
20240829,091200,1577270,6020,6050,6050,6020,7
20240829,091100,1535100,6050,6050,6050,6050,4
20240829,091000,1510900,6050,6050,6050,6050,0
20240829,090900,1510900,6050,6030,6050,6030,13
20240829,090800,1432270,6020,6020,6020,6020,3
20240829,090700,1414210,6040,6040,6040,6040,3
20240829,090600,1396090,6050,6050,6050,6050,0
20240829,090500,1396090,6050,6050,6050,6050,4
20240829,090400,1371890,6050,6050,6050,6050,2
20240829,090300,1359790,6070,6070,6070,6070,1
20240829,090200,1353720,6070,6070,6070,6070,1
20240829,090100,1347650,6000,6000,6000,6000,30
20240829,090000,1167650,6050,6050,6050,6050,193