KissMeData/158430/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,202400,845122625,3760,3760,3760,3760,1588
20240829,202300,845122625,3760,3760,3760,3760,0
20240829,202200,845122625,3760,3760,3760,3760,0
20240829,202100,845122625,3760,3760,3760,3760,0
20240829,202000,845122625,3760,3760,3760,3760,0
20240829,201900,845122625,3760,3760,3760,3760,0
20240829,201800,845122625,3760,3760,3760,3760,0
20240829,201700,845122625,3760,3760,3760,3760,0
20240829,201600,845122625,3760,3760,3760,3760,0
20240829,201500,845122625,3760,3760,3760,3760,0
20240829,201400,845122625,3760,3760,3760,3760,0
20240829,201300,845122625,3760,3760,3760,3760,0
20240829,201200,845122625,3760,3760,3760,3760,0
20240829,201100,845122625,3760,3760,3760,3760,0
20240829,201000,845122625,3760,3760,3760,3760,0
20240829,200900,845122625,3760,3760,3760,3760,0
20240829,200800,845122625,3760,3760,3760,3760,0
20240829,200700,845122625,3760,3760,3760,3760,0
20240829,200600,845122625,3760,3760,3760,3760,0
20240829,200500,845122625,3760,3760,3760,3760,0
20240829,200400,845122625,3760,3760,3760,3760,0
20240829,200300,845122625,3760,3760,3760,3760,0
20240829,200200,845122625,3760,3760,3760,3760,0
20240829,200100,845122625,3760,3760,3760,3760,0
20240829,200000,845122625,3760,3760,3760,3760,0
20240829,195900,845122625,3760,3760,3760,3760,0
20240829,195800,845122625,3760,3760,3760,3760,0
20240829,195700,845122625,3760,3760,3760,3760,0
20240829,195600,845122625,3760,3760,3760,3760,0
20240829,195500,845122625,3760,3760,3760,3760,0
20240829,195400,845122625,3760,3760,3760,3760,1588
20240829,195300,845122625,3760,3760,3760,3760,0
20240829,195200,845122625,3760,3760,3760,3760,0
20240829,195100,845122625,3760,3760,3760,3760,0
20240829,195000,845122625,3760,3760,3760,3760,0
20240829,194900,845122625,3760,3760,3760,3760,0
20240829,194800,845122625,3760,3760,3760,3760,0
20240829,194700,845122625,3760,3760,3760,3760,0
20240829,194600,845122625,3760,3760,3760,3760,0
20240829,194500,845122625,3760,3760,3760,3760,0
20240829,194400,845122625,3760,3760,3760,3760,0
20240829,194300,845122625,3760,3760,3760,3760,0
20240829,194200,845122625,3760,3760,3760,3760,0
20240829,194100,845122625,3760,3760,3760,3760,0
20240829,194000,845122625,3760,3760,3760,3760,0
20240829,193900,845122625,3760,3760,3760,3760,0
20240829,193800,845122625,3760,3760,3760,3760,0
20240829,193700,845122625,3760,3760,3760,3760,0
20240829,193600,845122625,3760,3760,3760,3760,0
20240829,193500,845122625,3760,3760,3760,3760,0
20240829,193400,845122625,3760,3760,3760,3760,0
20240829,193300,845122625,3760,3760,3760,3760,0
20240829,193200,845122625,3760,3760,3760,3760,0
20240829,193100,845122625,3760,3760,3760,3760,0
20240829,193000,845122625,3760,3760,3760,3760,0
20240829,192900,845122625,3760,3760,3760,3760,0
20240829,192800,845122625,3760,3760,3760,3760,0
20240829,192700,845122625,3760,3760,3760,3760,0
20240829,192600,845122625,3760,3760,3760,3760,0
20240829,192500,845122625,3760,3760,3760,3760,0
20240829,192400,845122625,3760,3760,3760,3760,1588
20240829,192300,845122625,3760,3760,3760,3760,0
20240829,192200,845122625,3760,3760,3760,3760,0
20240829,192100,845122625,3760,3760,3760,3760,0
20240829,192000,845122625,3760,3760,3760,3760,0
20240829,191900,845122625,3760,3760,3760,3760,0
20240829,191800,845122625,3760,3760,3760,3760,0
20240829,191700,845122625,3760,3760,3760,3760,0
20240829,191600,845122625,3760,3760,3760,3760,0
20240829,191500,845122625,3760,3760,3760,3760,0
20240829,191400,845122625,3760,3760,3760,3760,0
20240829,191300,845122625,3760,3760,3760,3760,0
20240829,191200,845122625,3760,3760,3760,3760,0
20240829,191100,845122625,3760,3760,3760,3760,0
20240829,191000,845122625,3760,3760,3760,3760,0
20240829,190900,845122625,3760,3760,3760,3760,0
20240829,190800,845122625,3760,3760,3760,3760,0
20240829,190700,845122625,3760,3760,3760,3760,0
20240829,190600,845122625,3760,3760,3760,3760,0
20240829,190500,845122625,3760,3760,3760,3760,0
20240829,190400,845122625,3760,3760,3760,3760,0
20240829,190300,845122625,3760,3760,3760,3760,0
20240829,190200,845122625,3760,3760,3760,3760,0
20240829,190100,845122625,3760,3760,3760,3760,0
20240829,190000,845122625,3760,3760,3760,3760,0
20240829,185900,845122625,3760,3760,3760,3760,0
20240829,185800,845122625,3760,3760,3760,3760,0
20240829,185700,845122625,3760,3760,3760,3760,0
20240829,185600,845122625,3760,3760,3760,3760,0
20240829,185500,845122625,3760,3760,3760,3760,0
20240829,185400,845122625,3760,3760,3760,3760,1588
20240829,185300,845122625,3760,3760,3760,3760,0
20240829,185200,845122625,3760,3760,3760,3760,0
20240829,185100,845122625,3760,3760,3760,3760,0
20240829,185000,845122625,3760,3760,3760,3760,0
20240829,184900,845122625,3760,3760,3760,3760,0
20240829,184800,845122625,3760,3760,3760,3760,0
20240829,184700,845122625,3760,3760,3760,3760,0
20240829,184600,845122625,3760,3760,3760,3760,0
20240829,184500,845122625,3760,3760,3760,3760,0
20240829,184400,845122625,3760,3760,3760,3760,0
20240829,184300,845122625,3760,3760,3760,3760,0
20240829,184200,845122625,3760,3760,3760,3760,0
20240829,184100,845122625,3760,3760,3760,3760,0
20240829,184000,845122625,3760,3760,3760,3760,0
20240829,183900,845122625,3760,3760,3760,3760,0
20240829,183800,845122625,3760,3760,3760,3760,0
20240829,183700,845122625,3760,3760,3760,3760,0
20240829,183600,845122625,3760,3760,3760,3760,0
20240829,183500,845122625,3760,3760,3760,3760,0
20240829,183400,845122625,3760,3760,3760,3760,0
20240829,183300,845122625,3760,3760,3760,3760,0
20240829,183200,845122625,3760,3760,3760,3760,0
20240829,183100,845122625,3760,3760,3760,3760,0
20240829,183000,845122625,3760,3760,3760,3760,0
20240829,182900,845122625,3760,3760,3760,3760,0
20240829,182800,845122625,3760,3760,3760,3760,0
20240829,182700,845122625,3760,3760,3760,3760,0
20240829,182600,845122625,3760,3760,3760,3760,0
20240829,182500,845122625,3760,3760,3760,3760,0
20240829,182400,845122625,3760,3760,3760,3760,1588
20240829,182300,845122625,3760,3760,3760,3760,0
20240829,182200,845122625,3760,3760,3760,3760,0
20240829,182100,845122625,3760,3760,3760,3760,0
20240829,182000,845122625,3760,3760,3760,3760,0
20240829,181900,845122625,3760,3760,3760,3760,0
20240829,181800,845122625,3760,3760,3760,3760,0
20240829,181700,845122625,3760,3760,3760,3760,0
20240829,181600,845122625,3760,3760,3760,3760,0
20240829,181500,845122625,3760,3760,3760,3760,0
20240829,181400,845122625,3760,3760,3760,3760,0
20240829,181300,845122625,3760,3760,3760,3760,0
20240829,181200,845122625,3760,3760,3760,3760,0
20240829,181100,845122625,3760,3760,3760,3760,0
20240829,181000,845122625,3760,3760,3760,3760,0
20240829,180900,845122625,3760,3760,3760,3760,0
20240829,180800,845122625,3760,3760,3760,3760,0
20240829,180700,845122625,3760,3760,3760,3760,0
20240829,180600,845122625,3760,3760,3760,3760,0
20240829,180500,845122625,3760,3760,3760,3760,0
20240829,180400,845122625,3760,3760,3760,3760,0
20240829,180300,845122625,3760,3760,3760,3760,0
20240829,180200,845122625,3760,3760,3760,3760,0
20240829,180100,845122625,3760,3760,3760,3760,0
20240829,180000,845122625,3760,3760,3760,3760,0
20240829,175900,845122625,3760,3760,3760,3760,0
20240829,175800,845122625,3760,3760,3760,3760,0
20240829,175700,845122625,3760,3760,3760,3760,0
20240829,175600,845122625,3760,3760,3760,3760,0
20240829,175500,845122625,3760,3760,3760,3760,0
20240829,175400,845122625,3760,3760,3760,3760,1588
20240829,175300,845122625,3760,3760,3760,3760,0
20240829,175200,845122625,3760,3760,3760,3760,0
20240829,175100,845122625,3760,3760,3760,3760,0
20240829,175000,845122625,3760,3760,3760,3760,0
20240829,174900,845122625,3760,3760,3760,3760,0
20240829,174800,845122625,3760,3760,3760,3760,0
20240829,174700,845122625,3760,3760,3760,3760,0
20240829,174600,845122625,3760,3760,3760,3760,0
20240829,174500,845122625,3760,3760,3760,3760,0
20240829,174400,845122625,3760,3760,3760,3760,0
20240829,174300,845122625,3760,3760,3760,3760,0
20240829,174200,845122625,3760,3760,3760,3760,0
20240829,174100,845122625,3760,3760,3760,3760,0
20240829,174000,845122625,3760,3760,3760,3760,0
20240829,173900,845122625,3760,3760,3760,3760,0
20240829,173800,845122625,3760,3760,3760,3760,0
20240829,173700,845122625,3760,3760,3760,3760,0
20240829,173600,845122625,3760,3760,3760,3760,0
20240829,173500,845122625,3760,3760,3760,3760,0
20240829,173400,845122625,3760,3760,3760,3760,0
20240829,173300,845122625,3760,3760,3760,3760,0
20240829,173200,845122625,3760,3760,3760,3760,0
20240829,173100,845122625,3760,3760,3760,3760,0
20240829,173000,845122625,3760,3760,3760,3760,0
20240829,172900,845122625,3760,3760,3760,3760,0
20240829,172800,845122625,3760,3760,3760,3760,0
20240829,172700,845122625,3760,3760,3760,3760,0
20240829,172600,845122625,3760,3760,3760,3760,0
20240829,172500,845122625,3760,3760,3760,3760,0
20240829,172400,845122625,3760,3760,3760,3760,1588
20240829,172300,845122625,3760,3760,3760,3760,0
20240829,172200,845122625,3760,3760,3760,3760,0
20240829,172100,845122625,3760,3760,3760,3760,0
20240829,172000,845122625,3760,3760,3760,3760,0
20240829,171900,845122625,3760,3760,3760,3760,0
20240829,171800,845122625,3760,3760,3760,3760,0
20240829,171700,845122625,3760,3760,3760,3760,0
20240829,171600,845122625,3760,3760,3760,3760,0
20240829,171500,845122625,3760,3760,3760,3760,0
20240829,171400,845122625,3760,3760,3760,3760,0
20240829,171300,845122625,3760,3760,3760,3760,0
20240829,171200,845122625,3760,3760,3760,3760,0
20240829,171100,845122625,3760,3760,3760,3760,0
20240829,171000,845122625,3760,3760,3760,3760,0
20240829,170900,845122625,3760,3760,3760,3760,0
20240829,170800,845122625,3760,3760,3760,3760,0
20240829,170700,845122625,3760,3760,3760,3760,0
20240829,170600,845122625,3760,3760,3760,3760,0
20240829,170500,845122625,3760,3760,3760,3760,0
20240829,170400,845122625,3760,3760,3760,3760,0
20240829,170300,845122625,3760,3760,3760,3760,0
20240829,170200,845122625,3760,3760,3760,3760,0
20240829,170100,845122625,3760,3760,3760,3760,0
20240829,170000,845122625,3760,3760,3760,3760,0
20240829,165900,845122625,3760,3760,3760,3760,0
20240829,165800,845122625,3760,3760,3760,3760,0
20240829,165700,845122625,3760,3760,3760,3760,0
20240829,165600,845122625,3760,3760,3760,3760,0
20240829,165500,845122625,3760,3760,3760,3760,0
20240829,165400,845122625,3760,3760,3760,3760,1588
20240829,165300,845122625,3760,3760,3760,3760,0
20240829,165200,845122625,3760,3760,3760,3760,0
20240829,165100,845122625,3760,3760,3760,3760,0
20240829,165000,845122625,3760,3760,3760,3760,0
20240829,164900,845122625,3760,3760,3760,3760,0
20240829,164800,845122625,3760,3760,3760,3760,0
20240829,164700,845122625,3760,3760,3760,3760,0
20240829,164600,845122625,3760,3760,3760,3760,0
20240829,164500,845122625,3760,3760,3760,3760,0
20240829,164400,845122625,3760,3760,3760,3760,0
20240829,164300,845122625,3760,3760,3760,3760,0
20240829,164200,845122625,3760,3760,3760,3760,0
20240829,164100,845122625,3760,3760,3760,3760,0
20240829,164000,845122625,3760,3760,3760,3760,0
20240829,163900,845122625,3760,3760,3760,3760,0
20240829,163800,845122625,3760,3760,3760,3760,0
20240829,163700,845122625,3760,3760,3760,3760,0
20240829,163600,845122625,3760,3760,3760,3760,0
20240829,163500,845122625,3760,3760,3760,3760,0
20240829,163400,845122625,3760,3760,3760,3760,0
20240829,163300,845122625,3760,3760,3760,3760,0
20240829,163200,845122625,3760,3760,3760,3760,0
20240829,163100,845122625,3760,3760,3760,3760,0
20240829,163000,845122625,3760,3760,3760,3760,0
20240829,162900,845122625,3760,3760,3760,3760,0
20240829,162800,845122625,3760,3760,3760,3760,0
20240829,162700,845122625,3760,3760,3760,3760,0
20240829,162600,845122625,3760,3760,3760,3760,0
20240829,162500,845122625,3760,3760,3760,3760,0
20240829,162400,845122625,3760,3760,3760,3760,1588
20240829,162300,845122625,3760,3760,3760,3760,0
20240829,162200,845122625,3760,3760,3760,3760,0
20240829,162100,845122625,3760,3760,3760,3760,0
20240829,162000,845122625,3760,3760,3760,3760,0
20240829,161900,845122625,3760,3760,3760,3760,0
20240829,161800,845122625,3760,3760,3760,3760,0
20240829,161700,845122625,3760,3760,3760,3760,0
20240829,161600,845122625,3760,3760,3760,3760,0
20240829,161500,845122625,3760,3760,3760,3760,0
20240829,161400,845122625,3760,3760,3760,3760,0
20240829,161300,845122625,3760,3760,3760,3760,0
20240829,161200,845122625,3760,3760,3760,3760,0
20240829,161100,845122625,3760,3760,3760,3760,0
20240829,161000,845122625,3760,3760,3760,3760,0
20240829,160900,845122625,3760,3760,3760,3760,0
20240829,160800,845122625,3760,3760,3760,3760,0
20240829,160700,845122625,3760,3760,3760,3760,0
20240829,160600,845122625,3760,3760,3760,3760,0
20240829,160500,845122625,3760,3760,3760,3760,0
20240829,160400,845122625,3760,3760,3760,3760,0
20240829,160300,845122625,3760,3760,3760,3760,0
20240829,160200,845122625,3760,3760,3760,3760,0
20240829,160100,845122625,3760,3760,3760,3760,0
20240829,160000,845122625,3760,3760,3760,3760,0
20240829,155900,845122625,3760,3760,3760,3760,0
20240829,155800,845122625,3760,3760,3760,3760,0
20240829,155700,845122625,3760,3760,3760,3760,0
20240829,155600,845122625,3760,3760,3760,3760,0
20240829,155500,845122625,3760,3760,3760,3760,0
20240829,155400,845122625,3760,3760,3760,3760,1588
20240829,155300,845122625,3760,3760,3760,3760,0
20240829,155200,845122625,3760,3760,3760,3760,0
20240829,155100,845122625,3760,3760,3760,3760,0
20240829,155000,845122625,3760,3760,3760,3760,0
20240829,154900,845122625,3760,3760,3760,3760,0
20240829,154800,845122625,3760,3760,3760,3760,0
20240829,154700,845122625,3760,3760,3760,3760,0
20240829,154600,845122625,3760,3760,3760,3760,0
20240829,154500,845122625,3760,3760,3760,3760,0
20240829,154400,845122625,3760,3760,3760,3760,0
20240829,154300,845122625,3760,3760,3760,3760,0
20240829,154200,845122625,3760,3760,3760,3760,0
20240829,154100,845122625,3760,3760,3760,3760,0
20240829,154000,845122625,3760,3760,3760,3760,0
20240829,153900,845122625,3760,3760,3760,3760,0
20240829,153800,845122625,3760,3760,3760,3760,0
20240829,153700,845122625,3760,3760,3760,3760,0
20240829,153600,845122625,3760,3760,3760,3760,0
20240829,153500,845122625,3760,3760,3760,3760,0
20240829,153400,845122625,3760,3760,3760,3760,0
20240829,153300,845122625,3760,3760,3760,3760,0
20240829,153200,845122625,3760,3760,3760,3760,0
20240829,153100,845122625,3760,3760,3760,3760,0
20240829,153000,845122625,3760,3760,3760,3760,1588
20240829,152900,839151745,3770,3770,3770,3770,0
20240829,152800,839151745,3770,3770,3770,3770,0
20240829,152700,839151745,3770,3770,3770,3770,0
20240829,152600,839151745,3770,3770,3770,3770,0
20240829,152500,839151745,3770,3770,3770,3770,0
20240829,152400,839151745,3770,3770,3770,3770,0
20240829,152300,839151745,3770,3770,3770,3770,0
20240829,152200,839151745,3770,3770,3770,3770,0
20240829,152100,839151745,3770,3770,3770,3770,0
20240829,152000,839151745,3770,3770,3770,3770,0
20240829,151900,839151745,3770,3760,3770,3760,364
20240829,151800,837782085,3770,3770,3770,3765,100
20240829,151700,837405565,3770,3765,3770,3765,105
20240829,151600,837010235,3765,3765,3765,3765,1
20240829,151500,837006470,3765,3760,3765,3755,1378
20240829,151400,831826050,3765,3760,3765,3760,301
20240829,151300,830694285,3770,3770,3770,3770,32
20240829,151200,830573645,3770,3770,3770,3770,82
20240829,151100,830264505,3770,3775,3775,3770,111
20240829,151000,829846030,3760,3760,3760,3760,2
20240829,150900,829838510,3765,3770,3770,3765,104
20240829,150800,829446940,3775,3770,3775,3770,1584
20240829,150700,823475255,3770,3770,3770,3770,0
20240829,150600,823475255,3770,3765,3770,3765,6
20240829,150500,823452660,3765,3770,3770,3765,12
20240829,150400,823407425,3760,3765,3770,3760,521
20240829,150300,821445955,3770,3770,3770,3770,205
20240829,150200,820673105,3770,3770,3770,3755,252
20240829,150100,819726340,3760,3765,3765,3760,200
20240829,150000,818974280,3770,3770,3770,3770,0
20240829,145900,818974280,3770,3765,3770,3765,154
20240829,145800,818394465,3770,3770,3770,3770,10
20240829,145700,818356765,3770,3770,3770,3770,8
20240829,145600,818326605,3760,3770,3770,3760,667
20240829,145500,815815310,3770,3770,3770,3770,52
20240829,145400,815619270,3770,3770,3770,3770,813
20240829,145300,812554260,3770,3770,3770,3770,37
20240829,145200,812414770,3765,3765,3765,3765,0
20240829,145100,812414770,3765,3775,3775,3765,500
20240829,145000,810531150,3775,3775,3775,3775,95
20240829,144900,810172525,3775,3775,3775,3775,0
20240829,144800,810172525,3775,3770,3775,3770,600
20240829,144700,807908030,3770,3770,3770,3770,0
20240829,144600,807908030,3770,3770,3770,3770,0
20240829,144500,807908030,3770,3770,3770,3770,1
20240829,144400,807904260,3770,3770,3770,3770,59
20240829,144300,807681830,3765,3765,3765,3765,66
20240829,144200,807433340,3775,3775,3775,3775,0
20240829,144100,807433340,3775,3775,3775,3775,1
20240829,144000,807429565,3770,3770,3770,3770,31
20240829,143900,807312695,3770,3770,3770,3770,300
20240829,143800,806181695,3770,3770,3770,3770,300
20240829,143700,805050695,3770,3770,3770,3770,0
20240829,143600,805050695,3770,3765,3770,3765,471
20240829,143500,803276085,3760,3770,3770,3760,1611
20240829,143400,797216410,3770,3770,3770,3770,2
20240829,143300,797208870,3765,3765,3765,3765,35
20240829,143200,797077095,3765,3765,3765,3765,1
20240829,143100,797073330,3770,3770,3770,3770,0
20240829,143000,797073330,3770,3770,3770,3770,1
20240829,142900,797069560,3765,3765,3765,3765,230
20240829,142800,796203610,3765,3765,3765,3765,159
20240829,142700,795604975,3775,3770,3775,3770,2
20240829,142600,795597430,3765,3765,3765,3765,1
20240829,142500,795593665,3760,3760,3760,3760,0
20240829,142400,795593665,3760,3765,3765,3760,646
20240829,142300,793162055,3760,3765,3765,3760,201
20240829,142200,792406115,3760,3775,3775,3760,1424
20240829,142100,787045445,3780,3780,3780,3780,1
20240829,142000,787041665,3775,3775,3775,3775,1
20240829,141900,787037890,3770,3780,3780,3770,206
20240829,141800,786261015,3780,3780,3780,3780,0
20240829,141700,786261015,3780,3780,3780,3775,402
20240829,141600,784742955,3775,3780,3780,3775,149
20240829,141500,784180470,3780,3780,3780,3780,2
20240829,141400,784172910,3785,3785,3785,3785,0
20240829,141300,784172910,3785,3785,3785,3785,0
20240829,141200,784172910,3785,3785,3785,3785,0
20240829,141100,784172910,3785,3785,3785,3785,0
20240829,141000,784172910,3785,3785,3785,3785,0
20240829,140900,784172910,3785,3785,3785,3785,0
20240829,140800,784172910,3785,3785,3785,3785,2
20240829,140700,784165340,3780,3775,3780,3775,184
20240829,140600,783470070,3780,3780,3780,3780,0
20240829,140500,783470070,3780,3780,3780,3780,25
20240829,140400,783375570,3780,3780,3780,3780,0
20240829,140300,783375570,3780,3780,3780,3780,1
20240829,140200,783371790,3765,3765,3765,3765,0
20240829,140100,783371790,3765,3765,3765,3765,0
20240829,140000,783371790,3765,3765,3765,3765,1456
20240829,135900,777889950,3765,3765,3765,3765,20
20240829,135800,777814650,3765,3765,3765,3765,0
20240829,135700,777814650,3765,3770,3770,3765,2028
20240829,135600,770178025,3770,3770,3770,3770,0
20240829,135500,770178025,3770,3775,3775,3770,300
20240829,135400,769046870,3770,3770,3770,3770,0
20240829,135300,769046870,3770,3775,3775,3770,192
20240829,135200,768322570,3775,3775,3775,3775,48
20240829,135100,768141370,3775,3780,3780,3775,155
20240829,135000,767555855,3780,3780,3780,3780,1
20240829,134900,767552075,3790,3790,3790,3790,0
20240829,134800,767552075,3790,3790,3790,3790,1
20240829,134700,767548285,3775,3775,3775,3775,0
20240829,134600,767548285,3775,3775,3775,3775,0
20240829,134500,767548285,3775,3775,3775,3775,1
20240829,134400,767544510,3775,3775,3775,3775,3
20240829,134300,767533185,3775,3775,3775,3775,71
20240829,134200,767265160,3775,3775,3775,3775,439
20240829,134100,765607935,3775,3780,3780,3775,782
20240829,134000,762655685,3775,3780,3780,3775,550
20240829,133900,760579295,3785,3785,3785,3785,0
20240829,133800,760579295,3785,3785,3785,3785,0
20240829,133700,760579295,3785,3795,3795,3785,111
20240829,133600,760159060,3795,3795,3795,3795,0
20240829,133500,760159060,3795,3795,3795,3795,0
20240829,133400,760159060,3795,3795,3795,3795,0
20240829,133300,760159060,3795,3795,3795,3795,0
20240829,133200,760159060,3795,3795,3795,3795,0
20240829,133100,760159060,3795,3795,3795,3795,0
20240829,133000,760159060,3795,3795,3795,3795,0
20240829,132900,760159060,3795,3790,3795,3790,31
20240829,132800,760041565,3790,3790,3790,3790,0
20240829,132700,760041565,3790,3790,3790,3790,0
20240829,132600,760041565,3790,3790,3790,3790,1
20240829,132500,760037775,3775,3780,3780,3775,490
20240829,132400,758187400,3780,3780,3780,3780,0
20240829,132300,758187400,3780,3795,3795,3780,581
20240829,132200,755982535,3795,3780,3795,3780,1033
20240829,132100,752076115,3780,3780,3780,3780,154
20240829,132000,751493995,3795,3795,3795,3795,0
20240829,131900,751493995,3795,3795,3795,3795,1
20240829,131800,751490200,3780,3780,3780,3780,0
20240829,131700,751490200,3780,3780,3780,3780,7
20240829,131600,751463740,3780,3790,3790,3780,2252
20240829,131500,742930880,3790,3780,3790,3780,630
20240829,131400,740548330,3780,3785,3785,3755,5893
20240829,131300,718338165,3785,3800,3800,3785,449
20240829,131200,716638655,3800,3800,3800,3800,946
20240829,131100,713043855,3815,3815,3815,3815,0
20240829,131000,713043855,3815,3800,3815,3800,634
20240829,130900,710633590,3830,3795,3830,3795,120
20240829,130800,710178135,3795,3790,3795,3780,3902
20240829,130700,695408530,3800,3800,3800,3800,339
20240829,130600,694120330,3805,3805,3805,3805,642
20240829,130500,691677520,3805,3805,3805,3805,20
20240829,130400,691601420,3830,3830,3830,3830,0
20240829,130300,691601420,3830,3830,3830,3830,0
20240829,130200,691601420,3830,3830,3830,3830,0
20240829,130100,691601420,3830,3830,3830,3830,0
20240829,130000,691601420,3830,3830,3830,3830,1
20240829,125900,691597590,3810,3810,3810,3810,78
20240829,125800,691300410,3830,3830,3830,3830,0
20240829,125700,691300410,3830,3830,3830,3830,0
20240829,125600,691300410,3830,3830,3830,3830,0
20240829,125500,691300410,3830,3825,3830,3825,131
20240829,125400,690799330,3825,3825,3825,3825,0
20240829,125300,690799330,3825,3825,3825,3825,0
20240829,125200,690799330,3825,3810,3825,3810,1000
20240829,125100,686974495,3810,3805,3810,3805,198
20240829,125000,686220130,3805,3805,3805,3805,17
20240829,124900,686155445,3805,3805,3805,3805,15
20240829,124800,686098370,3800,3805,3805,3790,504
20240829,124700,684186430,3825,3825,3825,3825,0
20240829,124600,684186430,3825,3825,3825,3825,0
20240829,124500,684186430,3825,3825,3825,3825,0
20240829,124400,684186430,3825,3825,3825,3825,0
20240829,124300,684186430,3825,3825,3825,3825,1
20240829,124200,684182605,3800,3800,3800,3800,0
20240829,124100,684182605,3800,3800,3800,3800,0
20240829,124000,684182605,3800,3800,3800,3800,13
20240829,123900,684133205,3800,3800,3800,3800,0
20240829,123800,684133205,3800,3800,3800,3800,3
20240829,123700,684121805,3800,3800,3800,3800,80
20240829,123600,683817805,3800,3805,3805,3800,140
20240829,123500,683285770,3815,3815,3815,3815,30
20240829,123400,683171320,3815,3815,3815,3815,100
20240829,123300,682789820,3825,3825,3825,3825,0
20240829,123200,682789820,3825,3825,3825,3825,37
20240829,123100,682648295,3785,3830,3830,3785,21
20240829,123000,682568740,3810,3805,3810,3805,619
20240829,122900,680210370,3780,3825,3825,3780,5713
20240829,122800,658488365,3830,3830,3830,3830,44
20240829,122700,658319845,3830,3830,3830,3830,860
20240829,122600,655026045,3830,3840,3840,3830,390
20240829,122500,653529900,3845,3845,3845,3845,0
20240829,122400,653529900,3845,3845,3845,3845,37
20240829,122300,653387635,3845,3845,3845,3845,0
20240829,122200,653387635,3845,3845,3845,3845,0
20240829,122100,653387635,3845,3845,3845,3845,37
20240829,122000,653245370,3835,3840,3840,3835,50
20240829,121900,653053615,3845,3845,3845,3845,5
20240829,121800,653034390,3845,3845,3845,3845,0
20240829,121700,653034390,3845,3845,3845,3845,141
20240829,121600,652492245,3850,3850,3850,3850,1
20240829,121500,652488395,3845,3845,3845,3845,0
20240829,121400,652488395,3845,3845,3845,3845,81
20240829,121300,652176950,3845,3845,3845,3845,37
20240829,121200,652034685,3840,3835,3840,3835,316
20240829,121100,650821995,3845,3845,3845,3845,1
20240829,121000,650818150,3855,3835,3855,3835,11
20240829,120900,650775945,3860,3845,3860,3840,155
20240829,120800,650179915,3855,3855,3855,3855,132
20240829,120700,649671055,3865,3865,3865,3865,62
20240829,120600,649431425,3865,3865,3865,3865,157
20240829,120500,648824620,3855,3855,3855,3855,0
20240829,120400,648824620,3855,3865,3865,3855,26
20240829,120300,648724340,3865,3865,3865,3865,1
20240829,120200,648720475,3860,3865,3865,3860,42
20240829,120100,648558165,3870,3870,3870,3870,0
20240829,120000,648558165,3870,3870,3870,3870,0
20240829,115900,648558165,3870,3870,3870,3870,0
20240829,115800,648558165,3870,3870,3870,3870,84
20240829,115700,648233085,3870,3870,3870,3870,0
20240829,115600,648233085,3870,3870,3870,3870,1
20240829,115500,648229215,3855,3850,3855,3835,440
20240829,115400,646533560,3855,3855,3855,3855,48
20240829,115300,646348520,3855,3850,3855,3850,9
20240829,115200,646313865,3850,3850,3850,3850,7
20240829,115100,646286915,3840,3855,3855,3840,66
20240829,115000,646032515,3835,3845,3845,3835,20
20240829,114900,645955710,3855,3855,3855,3855,2
20240829,114800,645948000,3835,3835,3835,3835,870
20240829,114700,642611550,3815,3855,3855,3795,1371
20240829,114600,637380735,3865,3875,3875,3860,3701
20240829,114500,623082305,3885,3885,3885,3885,10
20240829,114400,623043455,3890,3890,3890,3890,0
20240829,114300,623043455,3890,3870,3890,3870,48
20240829,114200,622856935,3870,3875,3875,3870,129
20240829,114100,622357550,3895,3880,3895,3880,34
20240829,114000,622225615,3880,3885,3885,3880,510
20240829,113900,620246715,3895,3895,3895,3880,78
20240829,113800,619943180,3880,3880,3880,3880,1
20240829,113700,619939300,3900,3890,3900,3890,151
20240829,113600,619351900,3890,3890,3895,3890,63
20240829,113500,619106810,3895,3900,3900,3895,47
20240829,113400,618923730,3900,3900,3905,3900,4
20240829,113300,618908125,3875,3880,3905,3875,20616
20240829,113200,538810040,3880,3905,3905,3880,59
20240829,113100,538579770,3850,3890,3910,3805,6650
20240829,113000,512783165,3900,3905,3905,3885,42
20240829,112900,512619880,3910,3880,3915,3870,10136
20240829,112800,473151500,3880,3875,3880,3875,50
20240829,112700,472957745,3865,3880,3880,3865,24
20240829,112600,472864670,3865,3865,3865,3860,679
20240829,112500,470241175,3865,3860,3865,3860,20
20240829,112400,470163880,3880,3860,3880,3860,2056
20240829,112300,462188270,3860,3880,3880,3860,18
20240829,112200,462118705,3855,3880,3880,3855,118
20240829,112100,461661015,3880,3885,3885,3855,1072
20240829,112000,457520925,3885,3880,3885,3865,2010
20240829,111900,449713015,3885,3855,3885,3855,4632
20240829,111800,431767970,3855,3845,3855,3845,1596
20240829,111700,425618500,3840,3840,3840,3840,686
20240829,111600,422984260,3835,3835,3835,3835,0
20240829,111500,422984260,3835,3835,3840,3830,558
20240829,111400,420844665,3835,3835,3835,3835,1
20240829,111300,420840830,3845,3835,3845,3830,429
20240829,111200,419196590,3845,3845,3845,3845,0
20240829,111100,419196590,3845,3845,3845,3845,1
20240829,111000,419192745,3850,3850,3850,3850,0
20240829,110900,419192745,3850,3850,3850,3850,98
20240829,110800,418815445,3840,3840,3840,3840,3
20240829,110700,418803925,3850,3850,3850,3840,18
20240829,110600,418734755,3850,3850,3850,3850,38
20240829,110500,418588455,3830,3840,3840,3830,1211
20240829,110400,413949410,3855,3855,3855,3855,0
20240829,110300,413949410,3855,3860,3860,3840,674
20240829,110200,411358550,3860,3855,3860,3835,341
20240829,110100,410045880,3855,3855,3855,3855,1
20240829,110000,410042025,3860,3855,3860,3850,11
20240829,105900,409999660,3855,3860,3860,3855,540
20240829,105800,407915310,3855,3845,3860,3840,776
20240829,105700,404922060,3860,3840,3860,3840,16442
20240829,105600,341600230,3840,3840,3840,3840,0
20240829,105500,341600230,3840,3840,3840,3830,66
20240829,105400,341347300,3835,3835,3840,3830,721
20240829,105300,338585030,3850,3835,3850,3835,191
20240829,105200,337852470,3850,3850,3850,3850,10
20240829,105100,337813970,3850,3815,3850,3815,5934
20240829,105000,315059445,3810,3810,3810,3810,27
20240829,104900,314956575,3815,3815,3815,3815,187
20240829,104800,314243170,3820,3820,3820,3820,0
20240829,104700,314243170,3820,3815,3820,3815,155
20240829,104600,313651655,3815,3815,3815,3815,4
20240829,104500,313636395,3815,3815,3815,3815,0
20240829,104400,313636395,3815,3815,3815,3815,1
20240829,104300,313632580,3810,3815,3815,3810,211
20240829,104200,312828655,3815,3815,3815,3815,0
20240829,104100,312828655,3815,3815,3815,3815,370
20240829,104000,311417105,3815,3820,3820,3815,1721
20240829,103900,304846410,3825,3825,3825,3825,41
20240829,103800,304689585,3815,3820,3820,3815,1398
20240829,103700,299356165,3820,3830,3830,3820,411
20240829,103600,297786125,3830,3835,3835,3830,141
20240829,103500,297245905,3835,3835,3835,3835,12
20240829,103400,297199885,3835,3835,3835,3835,100
20240829,103300,296816385,3835,3835,3835,3835,30
20240829,103200,296701335,3835,3835,3835,3835,38
20240829,103100,296555605,3835,3835,3835,3835,2620
20240829,103000,286507905,3835,3835,3835,3835,0
20240829,102900,286507905,3835,3835,3835,3835,0
20240829,102800,286507905,3835,3835,3835,3835,38
20240829,102700,286362175,3835,3835,3835,3835,30
20240829,102600,286247125,3835,3835,3835,3835,0
20240829,102500,286247125,3835,3820,3835,3815,463
20240829,102400,284478590,3835,3820,3835,3820,39
20240829,102300,284329040,3840,3840,3840,3840,0
20240829,102200,284329040,3840,3820,3840,3820,478
20240829,102100,282498565,3830,3830,3830,3830,38
20240829,102000,282353025,3840,3830,3840,3830,350
20240829,101900,281009115,3840,3840,3840,3840,0
20240829,101800,281009115,3840,3840,3840,3840,0
20240829,101700,281009115,3840,3840,3840,3840,38
20240829,101600,280863195,3820,3820,3820,3820,100
20240829,101500,280481195,3840,3840,3840,3840,4
20240829,101400,280465835,3840,3840,3840,3840,1
20240829,101300,280461995,3820,3820,3840,3820,844
20240829,101200,277237155,3820,3820,3820,3820,91
20240829,101100,276889535,3820,3830,3830,3820,1168
20240829,101000,272424100,3830,3840,3840,3830,2
20240829,100900,272416430,3845,3825,3845,3825,5586
20240829,100800,250966765,3835,3835,3835,3825,112
20240829,100700,250537255,3830,3830,3830,3830,81
20240829,100600,250227025,3825,3830,3830,3825,656
20240829,100500,247717545,3830,3820,3830,3815,669
20240829,100400,245164560,3820,3825,3825,3820,55
20240829,100300,244954435,3825,3830,3830,3825,67
20240829,100200,244698010,3830,3830,3830,3830,88
20240829,100100,244360970,3820,3830,3830,3820,34
20240829,100000,244231010,3835,3835,3835,3835,354
20240829,095900,242873420,3835,3825,3835,3825,1780
20240829,095800,236049565,3825,3825,3825,3820,1374
20240829,095700,230794040,3825,3805,3825,3805,1019
20240829,095600,226912600,3810,3810,3810,3810,0
20240829,095500,226912600,3810,3795,3810,3795,1028
20240829,095400,223010920,3810,3810,3810,3810,41
20240829,095300,222854710,3790,3790,3790,3790,1
20240829,095200,222850920,3780,3810,3810,3780,319
20240829,095100,221642190,3810,3805,3810,3805,80
20240829,095000,221337415,3800,3800,3800,3800,223
20240829,094900,220490015,3800,3800,3800,3800,40
20240829,094800,220338015,3805,3805,3805,3805,0
20240829,094700,220338015,3805,3805,3815,3805,441
20240829,094600,218659600,3800,3800,3800,3800,273
20240829,094500,217622200,3815,3815,3815,3815,10
20240829,094400,217584050,3815,3800,3815,3800,21
20240829,094300,217503950,3800,3800,3815,3800,169
20240829,094200,216860715,3800,3800,3800,3800,210
20240829,094100,216062715,3790,3775,3790,3775,2796
20240829,094000,205505970,3775,3770,3775,3760,1381
20240829,093900,200304110,3775,3775,3775,3770,51
20240829,093800,200111630,3775,3755,3775,3755,1803
20240829,093700,193328225,3755,3770,3770,3755,5552
20240829,093600,172419330,3775,3775,3775,3775,0
20240829,093500,172419330,3775,3770,3775,3770,676
20240829,093400,169869050,3775,3775,3775,3770,420
20240829,093300,168284895,3775,3780,3790,3775,388
20240829,093200,166820130,3775,3775,3775,3775,26
20240829,093100,166721980,3775,3780,3780,3775,166
20240829,093000,166095265,3790,3785,3790,3785,101
20240829,092900,165712975,3780,3780,3780,3780,0
20240829,092800,165712975,3780,3780,3780,3780,1
20240829,092700,165709195,3780,3775,3780,3775,110
20240829,092600,165293920,3775,3775,3775,3775,0
20240829,092500,165293920,3775,3775,3775,3775,0
20240829,092400,165293920,3775,3780,3780,3775,930
20240829,092300,161779735,3780,3780,3790,3770,217
20240829,092200,160959325,3770,3770,3770,3770,260
20240829,092100,159979125,3765,3765,3765,3765,1948
20240829,092000,152644905,3765,3765,3765,3765,2
20240829,091900,152637375,3765,3775,3780,3765,1861
20240829,091800,145615940,3775,3790,3800,3775,1819
20240829,091700,138734230,3790,3815,3820,3790,3750
20240829,091600,124462340,3820,3815,3820,3815,634
20240829,091500,122041810,3810,3820,3830,3810,1355
20240829,091400,116864080,3815,3810,3835,3810,534
20240829,091300,114826835,3825,3825,3840,3825,1796
20240829,091200,107953610,3830,3795,3830,3790,524
20240829,091100,105952200,3790,3790,3790,3790,521
20240829,091000,103977610,3785,3825,3845,3785,569
20240829,090900,101799365,3855,3880,3880,3855,142
20240829,090800,101249215,3880,3775,3880,3770,3596
20240829,090700,87421295,3765,3770,3790,3765,1205
20240829,090600,82874335,3770,3785,3785,3770,427
20240829,090500,81263280,3785,3765,3790,3765,471
20240829,090400,79488535,3770,3800,3820,3765,5429
20240829,090300,58931515,3805,3855,3855,3795,2288
20240829,090200,50161685,3855,3900,3900,3765,3050
20240829,090100,38471240,3900,3700,3900,3700,5982
20240829,090000,15545625,3690,3685,3700,3685,4177