KissMeData/347860/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,211500,292184905,2550,2550,2550,2550,1481
20240829,211400,292184905,2550,2550,2550,2550,0
20240829,211300,292184905,2550,2550,2550,2550,0
20240829,211200,292184905,2550,2550,2550,2550,0
20240829,211100,292184905,2550,2550,2550,2550,0
20240829,211000,292184905,2550,2550,2550,2550,0
20240829,210900,292184905,2550,2550,2550,2550,0
20240829,210800,292184905,2550,2550,2550,2550,0
20240829,210700,292184905,2550,2550,2550,2550,0
20240829,210600,292184905,2550,2550,2550,2550,0
20240829,210500,292184905,2550,2550,2550,2550,0
20240829,210400,292184905,2550,2550,2550,2550,0
20240829,210300,292184905,2550,2550,2550,2550,0
20240829,210200,292184905,2550,2550,2550,2550,0
20240829,210100,292184905,2550,2550,2550,2550,0
20240829,210000,292184905,2550,2550,2550,2550,0
20240829,205900,292184905,2550,2550,2550,2550,0
20240829,205800,292184905,2550,2550,2550,2550,0
20240829,205700,292184905,2550,2550,2550,2550,0
20240829,205600,292184905,2550,2550,2550,2550,0
20240829,205500,292184905,2550,2550,2550,2550,0
20240829,205400,292184905,2550,2550,2550,2550,0
20240829,205300,292184905,2550,2550,2550,2550,0
20240829,205200,292184905,2550,2550,2550,2550,0
20240829,205100,292184905,2550,2550,2550,2550,0
20240829,205000,292184905,2550,2550,2550,2550,0
20240829,204900,292184905,2550,2550,2550,2550,0
20240829,204800,292184905,2550,2550,2550,2550,0
20240829,204700,292184905,2550,2550,2550,2550,0
20240829,204600,292184905,2550,2550,2550,2550,0
20240829,204500,292184905,2550,2550,2550,2550,1481
20240829,204400,292184905,2550,2550,2550,2550,0
20240829,204300,292184905,2550,2550,2550,2550,0
20240829,204200,292184905,2550,2550,2550,2550,0
20240829,204100,292184905,2550,2550,2550,2550,0
20240829,204000,292184905,2550,2550,2550,2550,0
20240829,203900,292184905,2550,2550,2550,2550,0
20240829,203800,292184905,2550,2550,2550,2550,0
20240829,203700,292184905,2550,2550,2550,2550,0
20240829,203600,292184905,2550,2550,2550,2550,0
20240829,203500,292184905,2550,2550,2550,2550,0
20240829,203400,292184905,2550,2550,2550,2550,0
20240829,203300,292184905,2550,2550,2550,2550,0
20240829,203200,292184905,2550,2550,2550,2550,0
20240829,203100,292184905,2550,2550,2550,2550,0
20240829,203000,292184905,2550,2550,2550,2550,0
20240829,202900,292184905,2550,2550,2550,2550,0
20240829,202800,292184905,2550,2550,2550,2550,0
20240829,202700,292184905,2550,2550,2550,2550,0
20240829,202600,292184905,2550,2550,2550,2550,0
20240829,202500,292184905,2550,2550,2550,2550,0
20240829,202400,292184905,2550,2550,2550,2550,0
20240829,202300,292184905,2550,2550,2550,2550,0
20240829,202200,292184905,2550,2550,2550,2550,0
20240829,202100,292184905,2550,2550,2550,2550,0
20240829,202000,292184905,2550,2550,2550,2550,0
20240829,201900,292184905,2550,2550,2550,2550,0
20240829,201800,292184905,2550,2550,2550,2550,0
20240829,201700,292184905,2550,2550,2550,2550,0
20240829,201600,292184905,2550,2550,2550,2550,0
20240829,201500,292184905,2550,2550,2550,2550,1481
20240829,201400,292184905,2550,2550,2550,2550,0
20240829,201300,292184905,2550,2550,2550,2550,0
20240829,201200,292184905,2550,2550,2550,2550,0
20240829,201100,292184905,2550,2550,2550,2550,0
20240829,201000,292184905,2550,2550,2550,2550,0
20240829,200900,292184905,2550,2550,2550,2550,0
20240829,200800,292184905,2550,2550,2550,2550,0
20240829,200700,292184905,2550,2550,2550,2550,0
20240829,200600,292184905,2550,2550,2550,2550,0
20240829,200500,292184905,2550,2550,2550,2550,0
20240829,200400,292184905,2550,2550,2550,2550,0
20240829,200300,292184905,2550,2550,2550,2550,0
20240829,200200,292184905,2550,2550,2550,2550,0
20240829,200100,292184905,2550,2550,2550,2550,0
20240829,200000,292184905,2550,2550,2550,2550,0
20240829,195900,292184905,2550,2550,2550,2550,0
20240829,195800,292184905,2550,2550,2550,2550,0
20240829,195700,292184905,2550,2550,2550,2550,0
20240829,195600,292184905,2550,2550,2550,2550,0
20240829,195500,292184905,2550,2550,2550,2550,0
20240829,195400,292184905,2550,2550,2550,2550,0
20240829,195300,292184905,2550,2550,2550,2550,0
20240829,195200,292184905,2550,2550,2550,2550,0
20240829,195100,292184905,2550,2550,2550,2550,0
20240829,195000,292184905,2550,2550,2550,2550,0
20240829,194900,292184905,2550,2550,2550,2550,0
20240829,194800,292184905,2550,2550,2550,2550,0
20240829,194700,292184905,2550,2550,2550,2550,0
20240829,194600,292184905,2550,2550,2550,2550,0
20240829,194500,292184905,2550,2550,2550,2550,1481
20240829,194400,292184905,2550,2550,2550,2550,0
20240829,194300,292184905,2550,2550,2550,2550,0
20240829,194200,292184905,2550,2550,2550,2550,0
20240829,194100,292184905,2550,2550,2550,2550,0
20240829,194000,292184905,2550,2550,2550,2550,0
20240829,193900,292184905,2550,2550,2550,2550,0
20240829,193800,292184905,2550,2550,2550,2550,0
20240829,193700,292184905,2550,2550,2550,2550,0
20240829,193600,292184905,2550,2550,2550,2550,0
20240829,193500,292184905,2550,2550,2550,2550,0
20240829,193400,292184905,2550,2550,2550,2550,0
20240829,193300,292184905,2550,2550,2550,2550,0
20240829,193200,292184905,2550,2550,2550,2550,0
20240829,193100,292184905,2550,2550,2550,2550,0
20240829,193000,292184905,2550,2550,2550,2550,0
20240829,192900,292184905,2550,2550,2550,2550,0
20240829,192800,292184905,2550,2550,2550,2550,0
20240829,192700,292184905,2550,2550,2550,2550,0
20240829,192600,292184905,2550,2550,2550,2550,0
20240829,192500,292184905,2550,2550,2550,2550,0
20240829,192400,292184905,2550,2550,2550,2550,0
20240829,192300,292184905,2550,2550,2550,2550,0
20240829,192200,292184905,2550,2550,2550,2550,0
20240829,192100,292184905,2550,2550,2550,2550,0
20240829,192000,292184905,2550,2550,2550,2550,0
20240829,191900,292184905,2550,2550,2550,2550,0
20240829,191800,292184905,2550,2550,2550,2550,0
20240829,191700,292184905,2550,2550,2550,2550,0
20240829,191600,292184905,2550,2550,2550,2550,0
20240829,191500,292184905,2550,2550,2550,2550,1481
20240829,191400,292184905,2550,2550,2550,2550,0
20240829,191300,292184905,2550,2550,2550,2550,0
20240829,191200,292184905,2550,2550,2550,2550,0
20240829,191100,292184905,2550,2550,2550,2550,0
20240829,191000,292184905,2550,2550,2550,2550,0
20240829,190900,292184905,2550,2550,2550,2550,0
20240829,190800,292184905,2550,2550,2550,2550,0
20240829,190700,292184905,2550,2550,2550,2550,0
20240829,190600,292184905,2550,2550,2550,2550,0
20240829,190500,292184905,2550,2550,2550,2550,0
20240829,190400,292184905,2550,2550,2550,2550,0
20240829,190300,292184905,2550,2550,2550,2550,0
20240829,190200,292184905,2550,2550,2550,2550,0
20240829,190100,292184905,2550,2550,2550,2550,0
20240829,190000,292184905,2550,2550,2550,2550,0
20240829,185900,292184905,2550,2550,2550,2550,0
20240829,185800,292184905,2550,2550,2550,2550,0
20240829,185700,292184905,2550,2550,2550,2550,0
20240829,185600,292184905,2550,2550,2550,2550,0
20240829,185500,292184905,2550,2550,2550,2550,0
20240829,185400,292184905,2550,2550,2550,2550,0
20240829,185300,292184905,2550,2550,2550,2550,0
20240829,185200,292184905,2550,2550,2550,2550,0
20240829,185100,292184905,2550,2550,2550,2550,0
20240829,185000,292184905,2550,2550,2550,2550,0
20240829,184900,292184905,2550,2550,2550,2550,0
20240829,184800,292184905,2550,2550,2550,2550,0
20240829,184700,292184905,2550,2550,2550,2550,0
20240829,184600,292184905,2550,2550,2550,2550,0
20240829,184500,292184905,2550,2550,2550,2550,1481
20240829,184400,292184905,2550,2550,2550,2550,0
20240829,184300,292184905,2550,2550,2550,2550,0
20240829,184200,292184905,2550,2550,2550,2550,0
20240829,184100,292184905,2550,2550,2550,2550,0
20240829,184000,292184905,2550,2550,2550,2550,0
20240829,183900,292184905,2550,2550,2550,2550,0
20240829,183800,292184905,2550,2550,2550,2550,0
20240829,183700,292184905,2550,2550,2550,2550,0
20240829,183600,292184905,2550,2550,2550,2550,0
20240829,183500,292184905,2550,2550,2550,2550,0
20240829,183400,292184905,2550,2550,2550,2550,0
20240829,183300,292184905,2550,2550,2550,2550,0
20240829,183200,292184905,2550,2550,2550,2550,0
20240829,183100,292184905,2550,2550,2550,2550,0
20240829,183000,292184905,2550,2550,2550,2550,0
20240829,182900,292184905,2550,2550,2550,2550,0
20240829,182800,292184905,2550,2550,2550,2550,0
20240829,182700,292184905,2550,2550,2550,2550,0
20240829,182600,292184905,2550,2550,2550,2550,0
20240829,182500,292184905,2550,2550,2550,2550,0
20240829,182400,292184905,2550,2550,2550,2550,0
20240829,182300,292184905,2550,2550,2550,2550,0
20240829,182200,292184905,2550,2550,2550,2550,0
20240829,182100,292184905,2550,2550,2550,2550,0
20240829,182000,292184905,2550,2550,2550,2550,0
20240829,181900,292184905,2550,2550,2550,2550,0
20240829,181800,292184905,2550,2550,2550,2550,0
20240829,181700,292184905,2550,2550,2550,2550,0
20240829,181600,292184905,2550,2550,2550,2550,0
20240829,181500,292184905,2550,2550,2550,2550,1481
20240829,181400,292184905,2550,2550,2550,2550,0
20240829,181300,292184905,2550,2550,2550,2550,0
20240829,181200,292184905,2550,2550,2550,2550,0
20240829,181100,292184905,2550,2550,2550,2550,0
20240829,181000,292184905,2550,2550,2550,2550,0
20240829,180900,292184905,2550,2550,2550,2550,0
20240829,180800,292184905,2550,2550,2550,2550,0
20240829,180700,292184905,2550,2550,2550,2550,0
20240829,180600,292184905,2550,2550,2550,2550,0
20240829,180500,292184905,2550,2550,2550,2550,0
20240829,180400,292184905,2550,2550,2550,2550,0
20240829,180300,292184905,2550,2550,2550,2550,0
20240829,180200,292184905,2550,2550,2550,2550,0
20240829,180100,292184905,2550,2550,2550,2550,0
20240829,180000,292184905,2550,2550,2550,2550,0
20240829,175900,292184905,2550,2550,2550,2550,0
20240829,175800,292184905,2550,2550,2550,2550,0
20240829,175700,292184905,2550,2550,2550,2550,0
20240829,175600,292184905,2550,2550,2550,2550,0
20240829,175500,292184905,2550,2550,2550,2550,0
20240829,175400,292184905,2550,2550,2550,2550,0
20240829,175300,292184905,2550,2550,2550,2550,0
20240829,175200,292184905,2550,2550,2550,2550,0
20240829,175100,292184905,2550,2550,2550,2550,0
20240829,175000,292184905,2550,2550,2550,2550,0
20240829,174900,292184905,2550,2550,2550,2550,0
20240829,174800,292184905,2550,2550,2550,2550,0
20240829,174700,292184905,2550,2550,2550,2550,0
20240829,174600,292184905,2550,2550,2550,2550,0
20240829,174500,292184905,2550,2550,2550,2550,1481
20240829,174400,292184905,2550,2550,2550,2550,0
20240829,174300,292184905,2550,2550,2550,2550,0
20240829,174200,292184905,2550,2550,2550,2550,0
20240829,174100,292184905,2550,2550,2550,2550,0
20240829,174000,292184905,2550,2550,2550,2550,0
20240829,173900,292184905,2550,2550,2550,2550,0
20240829,173800,292184905,2550,2550,2550,2550,0
20240829,173700,292184905,2550,2550,2550,2550,0
20240829,173600,292184905,2550,2550,2550,2550,0
20240829,173500,292184905,2550,2550,2550,2550,0
20240829,173400,292184905,2550,2550,2550,2550,0
20240829,173300,292184905,2550,2550,2550,2550,0
20240829,173200,292184905,2550,2550,2550,2550,0
20240829,173100,292184905,2550,2550,2550,2550,0
20240829,173000,292184905,2550,2550,2550,2550,0
20240829,172900,292184905,2550,2550,2550,2550,0
20240829,172800,292184905,2550,2550,2550,2550,0
20240829,172700,292184905,2550,2550,2550,2550,0
20240829,172600,292184905,2550,2550,2550,2550,0
20240829,172500,292184905,2550,2550,2550,2550,0
20240829,172400,292184905,2550,2550,2550,2550,0
20240829,172300,292184905,2550,2550,2550,2550,0
20240829,172200,292184905,2550,2550,2550,2550,0
20240829,172100,292184905,2550,2550,2550,2550,0
20240829,172000,292184905,2550,2550,2550,2550,0
20240829,171900,292184905,2550,2550,2550,2550,0
20240829,171800,292184905,2550,2550,2550,2550,0
20240829,171700,292184905,2550,2550,2550,2550,0
20240829,171600,292184905,2550,2550,2550,2550,0
20240829,171500,292184905,2550,2550,2550,2550,1481
20240829,171400,292184905,2550,2550,2550,2550,0
20240829,171300,292184905,2550,2550,2550,2550,0
20240829,171200,292184905,2550,2550,2550,2550,0
20240829,171100,292184905,2550,2550,2550,2550,0
20240829,171000,292184905,2550,2550,2550,2550,0
20240829,170900,292184905,2550,2550,2550,2550,0
20240829,170800,292184905,2550,2550,2550,2550,0
20240829,170700,292184905,2550,2550,2550,2550,0
20240829,170600,292184905,2550,2550,2550,2550,0
20240829,170500,292184905,2550,2550,2550,2550,0
20240829,170400,292184905,2550,2550,2550,2550,0
20240829,170300,292184905,2550,2550,2550,2550,0
20240829,170200,292184905,2550,2550,2550,2550,0
20240829,170100,292184905,2550,2550,2550,2550,0
20240829,170000,292184905,2550,2550,2550,2550,0
20240829,165900,292184905,2550,2550,2550,2550,0
20240829,165800,292184905,2550,2550,2550,2550,0
20240829,165700,292184905,2550,2550,2550,2550,0
20240829,165600,292184905,2550,2550,2550,2550,0
20240829,165500,292184905,2550,2550,2550,2550,0
20240829,165400,292184905,2550,2550,2550,2550,0
20240829,165300,292184905,2550,2550,2550,2550,0
20240829,165200,292184905,2550,2550,2550,2550,0
20240829,165100,292184905,2550,2550,2550,2550,0
20240829,165000,292184905,2550,2550,2550,2550,0
20240829,164900,292184905,2550,2550,2550,2550,0
20240829,164800,292184905,2550,2550,2550,2550,0
20240829,164700,292184905,2550,2550,2550,2550,0
20240829,164600,292184905,2550,2550,2550,2550,0
20240829,164500,292184905,2550,2550,2550,2550,1481
20240829,164400,292184905,2550,2550,2550,2550,0
20240829,164300,292184905,2550,2550,2550,2550,0
20240829,164200,292184905,2550,2550,2550,2550,0
20240829,164100,292184905,2550,2550,2550,2550,0
20240829,164000,292184905,2550,2550,2550,2550,0
20240829,163900,292184905,2550,2550,2550,2550,0
20240829,163800,292184905,2550,2550,2550,2550,0
20240829,163700,292184905,2550,2550,2550,2550,0
20240829,163600,292184905,2550,2550,2550,2550,0
20240829,163500,292184905,2550,2550,2550,2550,0
20240829,163400,292184905,2550,2550,2550,2550,0
20240829,163300,292184905,2550,2550,2550,2550,0
20240829,163200,292184905,2550,2550,2550,2550,0
20240829,163100,292184905,2550,2550,2550,2550,0
20240829,163000,292184905,2550,2550,2550,2550,0
20240829,162900,292184905,2550,2550,2550,2550,0
20240829,162800,292184905,2550,2550,2550,2550,0
20240829,162700,292184905,2550,2550,2550,2550,0
20240829,162600,292184905,2550,2550,2550,2550,0
20240829,162500,292184905,2550,2550,2550,2550,0
20240829,162400,292184905,2550,2550,2550,2550,0
20240829,162300,292184905,2550,2550,2550,2550,0
20240829,162200,292184905,2550,2550,2550,2550,0
20240829,162100,292184905,2550,2550,2550,2550,0
20240829,162000,292184905,2550,2550,2550,2550,0
20240829,161900,292184905,2550,2550,2550,2550,0
20240829,161800,292184905,2550,2550,2550,2550,0
20240829,161700,292184905,2550,2550,2550,2550,0
20240829,161600,292184905,2550,2550,2550,2550,0
20240829,161500,292184905,2550,2550,2550,2550,1481
20240829,161400,292184905,2550,2550,2550,2550,0
20240829,161300,292184905,2550,2550,2550,2550,0
20240829,161200,292184905,2550,2550,2550,2550,0
20240829,161100,292184905,2550,2550,2550,2550,0
20240829,161000,292184905,2550,2550,2550,2550,0
20240829,160900,292184905,2550,2550,2550,2550,0
20240829,160800,292184905,2550,2550,2550,2550,0
20240829,160700,292184905,2550,2550,2550,2550,0
20240829,160600,292184905,2550,2550,2550,2550,0
20240829,160500,292184905,2550,2550,2550,2550,0
20240829,160400,292184905,2550,2550,2550,2550,0
20240829,160300,292184905,2550,2550,2550,2550,0
20240829,160200,292184905,2550,2550,2550,2550,0
20240829,160100,292184905,2550,2550,2550,2550,0
20240829,160000,292184905,2550,2550,2550,2550,0
20240829,155900,292184905,2550,2550,2550,2550,0
20240829,155800,292184905,2550,2550,2550,2550,0
20240829,155700,292184905,2550,2550,2550,2550,0
20240829,155600,292184905,2550,2550,2550,2550,0
20240829,155500,292184905,2550,2550,2550,2550,0
20240829,155400,292184905,2550,2550,2550,2550,0
20240829,155300,292184905,2550,2550,2550,2550,0
20240829,155200,292184905,2550,2550,2550,2550,0
20240829,155100,292184905,2550,2550,2550,2550,0
20240829,155000,292184905,2550,2550,2550,2550,0
20240829,154900,292184905,2550,2550,2550,2550,0
20240829,154800,292184905,2550,2550,2550,2550,0
20240829,154700,292184905,2550,2550,2550,2550,0
20240829,154600,292184905,2550,2550,2550,2550,0
20240829,154500,292184905,2550,2550,2550,2550,1481
20240829,154400,292184905,2550,2550,2550,2550,0
20240829,154300,292184905,2550,2550,2550,2550,0
20240829,154200,292184905,2550,2550,2550,2550,0
20240829,154100,292184905,2550,2550,2550,2550,0
20240829,154000,292184905,2550,2550,2550,2550,0
20240829,153900,292184905,2550,2550,2550,2550,0
20240829,153800,292184905,2550,2550,2550,2550,0
20240829,153700,292184905,2550,2550,2550,2550,0
20240829,153600,292184905,2550,2550,2550,2550,0
20240829,153500,292184905,2550,2550,2550,2550,0
20240829,153400,292184905,2550,2550,2550,2550,0
20240829,153300,292184905,2550,2550,2550,2550,0
20240829,153200,292184905,2550,2550,2550,2550,0
20240829,153100,292184905,2550,2550,2550,2550,0
20240829,153000,292184905,2550,2550,2550,2550,1481
20240829,152900,288408355,2535,2535,2535,2535,0
20240829,152800,288408355,2535,2535,2535,2535,0
20240829,152700,288408355,2535,2535,2535,2535,0
20240829,152600,288408355,2535,2535,2535,2535,0
20240829,152500,288408355,2535,2535,2535,2535,0
20240829,152400,288408355,2535,2535,2535,2535,0
20240829,152300,288408355,2535,2535,2535,2535,0
20240829,152200,288408355,2535,2535,2535,2535,0
20240829,152100,288408355,2535,2535,2535,2535,0
20240829,152000,288408355,2535,2535,2535,2535,0
20240829,151900,288408355,2535,2540,2540,2535,318
20240829,151800,287601475,2535,2545,2545,2535,265
20240829,151700,286928620,2530,2530,2530,2530,32
20240829,151600,286847660,2530,2530,2530,2530,795
20240829,151500,284836310,2540,2520,2540,2520,272
20240829,151400,284146370,2520,2520,2520,2520,0
20240829,151300,284146370,2520,2520,2520,2520,8
20240829,151200,284126210,2540,2540,2540,2540,0
20240829,151100,284126210,2540,2540,2540,2540,0
20240829,151000,284126210,2540,2540,2540,2540,4
20240829,150900,284116050,2520,2535,2535,2520,1119
20240829,150800,281282900,2535,2535,2535,2535,0
20240829,150700,281282900,2535,2535,2535,2535,10
20240829,150600,281257550,2540,2540,2540,2540,3
20240829,150500,281249930,2540,2540,2540,2540,0
20240829,150400,281249930,2540,2540,2540,2540,1
20240829,150300,281247390,2540,2540,2540,2540,0
20240829,150200,281247390,2540,2540,2540,2540,11
20240829,150100,281219450,2540,2540,2540,2540,17
20240829,150000,281176270,2540,2540,2540,2540,10
20240829,145900,281150870,2540,2540,2540,2540,0
20240829,145800,281150870,2540,2540,2540,2540,110
20240829,145700,280871470,2540,2540,2540,2530,215
20240829,145600,280327370,2535,2535,2535,2535,0
20240829,145500,280327370,2535,2530,2535,2530,217
20240829,145400,279777330,2535,2535,2535,2535,1
20240829,145300,279774795,2525,2525,2525,2525,0
20240829,145200,279774795,2525,2525,2525,2525,0
20240829,145100,279774795,2525,2525,2525,2525,0
20240829,145000,279774795,2525,2525,2525,2525,0
20240829,144900,279774795,2525,2525,2525,2525,0
20240829,144800,279774795,2525,2525,2525,2525,0
20240829,144700,279774795,2525,2530,2530,2525,654
20240829,144600,278122065,2525,2525,2525,2525,0
20240829,144500,278122065,2525,2525,2525,2525,238
20240829,144400,277521115,2525,2525,2525,2525,10
20240829,144300,277495865,2525,2520,2525,2505,553
20240829,144200,276104580,2520,2520,2520,2520,0
20240829,144100,276104580,2520,2520,2520,2520,30
20240829,144000,276028980,2525,2525,2525,2525,81
20240829,143900,275824455,2520,2520,2520,2520,33
20240829,143800,275741295,2520,2515,2520,2515,110
20240829,143700,275464105,2520,2520,2520,2520,0
20240829,143600,275464105,2520,2520,2520,2520,10
20240829,143500,275438905,2510,2510,2510,2510,0
20240829,143400,275438905,2510,2510,2510,2510,26
20240829,143300,275373645,2520,2520,2520,2520,0
20240829,143200,275373645,2520,2520,2520,2520,0
20240829,143100,275373645,2520,2520,2520,2520,0
20240829,143000,275373645,2520,2520,2520,2520,16
20240829,142900,275333325,2510,2510,2510,2510,0
20240829,142800,275333325,2510,2510,2510,2510,0
20240829,142700,275333325,2510,2510,2510,2510,0
20240829,142600,275333325,2510,2510,2510,2510,0
20240829,142500,275333325,2510,2510,2510,2510,1000
20240829,142400,272823325,2510,2515,2515,2510,150
20240829,142300,272446125,2510,2510,2510,2510,213
20240829,142200,271911495,2510,2510,2510,2510,0
20240829,142100,271911495,2510,2510,2510,2510,11
20240829,142000,271883885,2515,2515,2515,2515,7
20240829,141900,271866280,2520,2520,2520,2520,75
20240829,141800,271677280,2525,2525,2525,2525,1
20240829,141700,271674755,2515,2515,2515,2515,0
20240829,141600,271674755,2515,2520,2520,2515,952
20240829,141500,269275965,2520,2520,2520,2520,5
20240829,141400,269263365,2520,2520,2520,2520,2
20240829,141300,269258325,2520,2520,2520,2520,1
20240829,141200,269255805,2520,2520,2520,2520,0
20240829,141100,269255805,2520,2520,2520,2520,500
20240829,141000,267995805,2525,2525,2525,2525,0
20240829,140900,267995805,2525,2520,2525,2520,107
20240829,140800,267726130,2520,2520,2520,2520,1
20240829,140700,267723610,2525,2525,2525,2525,100
20240829,140600,267471110,2525,2525,2525,2525,1
20240829,140500,267468585,2520,2520,2520,2520,0
20240829,140400,267468585,2520,2520,2520,2520,140
20240829,140300,267115785,2520,2520,2520,2520,300
20240829,140200,266359785,2520,2520,2520,2520,170
20240829,140100,265931385,2520,2520,2520,2520,0
20240829,140000,265931385,2520,2520,2520,2520,0
20240829,135900,265931385,2520,2520,2520,2520,0
20240829,135800,265931385,2520,2520,2520,2520,0
20240829,135700,265931385,2520,2520,2520,2520,30
20240829,135600,265855785,2525,2525,2525,2525,3
20240829,135500,265848210,2525,2525,2525,2525,0
20240829,135400,265848210,2525,2525,2525,2525,1
20240829,135300,265845685,2520,2520,2520,2520,0
20240829,135200,265845685,2520,2520,2520,2520,1500
20240829,135100,262065685,2520,2520,2520,2520,0
20240829,135000,262065685,2520,2520,2520,2520,0
20240829,134900,262065685,2520,2520,2520,2520,40
20240829,134800,261964885,2520,2520,2520,2520,70
20240829,134700,261788485,2520,2520,2520,2520,0
20240829,134600,261788485,2520,2520,2520,2520,1
20240829,134500,261785965,2510,2510,2510,2510,150
20240829,134400,261409465,2510,2510,2510,2510,0
20240829,134300,261409465,2510,2510,2510,2510,0
20240829,134200,261409465,2510,2510,2510,2510,0
20240829,134100,261409465,2510,2510,2510,2510,0
20240829,134000,261409465,2510,2510,2510,2510,0
20240829,133900,261409465,2510,2510,2510,2510,0
20240829,133800,261409465,2510,2510,2510,2510,0
20240829,133700,261409465,2510,2515,2515,2510,250
20240829,133600,260781815,2505,2505,2505,2505,0
20240829,133500,260781815,2505,2505,2505,2505,0
20240829,133400,260781815,2505,2510,2510,2505,848
20240829,133300,258656725,2515,2515,2515,2515,251
20240829,133200,258025460,2515,2515,2515,2515,0
20240829,133100,258025460,2515,2515,2515,2515,0
20240829,133000,258025460,2515,2515,2515,2515,907
20240829,132900,255744355,2520,2520,2520,2520,0
20240829,132800,255744355,2520,2520,2520,2520,0
20240829,132700,255744355,2520,2520,2520,2520,1
20240829,132600,255741835,2515,2525,2525,2515,1069
20240829,132500,253042620,2515,2515,2515,2515,0
20240829,132400,253042620,2515,2515,2515,2515,3
20240829,132300,253035075,2505,2510,2510,2505,123
20240829,132200,252726350,2515,2515,2515,2515,393
20240829,132100,251737955,2525,2525,2525,2525,0
20240829,132000,251737955,2525,2525,2525,2525,1
20240829,131900,251735430,2525,2525,2525,2525,161
20240829,131800,251328905,2525,2525,2525,2525,0
20240829,131700,251328905,2525,2525,2525,2525,0
20240829,131600,251328905,2525,2525,2525,2525,88
20240829,131500,251106705,2525,2525,2525,2525,2
20240829,131400,251101655,2525,2525,2525,2525,0
20240829,131300,251101655,2525,2525,2525,2525,396
20240829,131200,250101755,2505,2505,2505,2505,0
20240829,131100,250101755,2505,2510,2510,2505,160
20240829,131000,249700505,2510,2520,2520,2510,1894
20240829,130900,244944025,2525,2525,2525,2525,181
20240829,130800,244487000,2530,2530,2530,2530,7
20240829,130700,244469290,2540,2540,2540,2540,1
20240829,130600,244466750,2535,2535,2535,2535,2
20240829,130500,244461680,2540,2540,2540,2540,20
20240829,130400,244410880,2540,2540,2540,2540,1
20240829,130300,244408340,2535,2530,2535,2525,650
20240829,130200,242761040,2530,2530,2530,2530,0
20240829,130100,242761040,2530,2530,2530,2530,575
20240829,130000,241306290,2535,2550,2550,2535,100
20240829,125900,241052775,2540,2540,2540,2540,763
20240829,125800,239114755,2545,2545,2545,2545,124
20240829,125700,238799175,2550,2560,2560,2550,46
20240829,125600,238681835,2560,2560,2560,2560,0
20240829,125500,238681835,2560,2560,2560,2560,40
20240829,125400,238579435,2560,2560,2560,2560,1
20240829,125300,238576875,2550,2550,2550,2550,0
20240829,125200,238576875,2550,2550,2550,2550,3
20240829,125100,238569225,2555,2555,2555,2555,1
20240829,125000,238566670,2560,2560,2560,2560,2
20240829,124900,238561550,2540,2540,2540,2540,0
20240829,124800,238561550,2540,2545,2545,2540,165
20240829,124700,238142445,2555,2555,2555,2555,0
20240829,124600,238142445,2555,2555,2555,2555,200
20240829,124500,237631445,2555,2555,2555,2555,0
20240829,124400,237631445,2555,2555,2555,2555,0
20240829,124300,237631445,2555,2555,2555,2555,0
20240829,124200,237631445,2555,2545,2555,2545,95
20240829,124100,237389570,2545,2545,2545,2545,15
20240829,124000,237351395,2555,2555,2555,2555,1
20240829,123900,237348840,2560,2560,2560,2560,0
20240829,123800,237348840,2560,2560,2560,2560,0
20240829,123700,237348840,2560,2560,2560,2560,0
20240829,123600,237348840,2560,2560,2560,2560,400
20240829,123500,236324840,2560,2545,2560,2545,412
20240829,123400,235271620,2540,2535,2550,2535,53
20240829,123300,235137230,2535,2540,2540,2535,1485
20240829,123200,231368955,2545,2545,2545,2545,982
20240829,123100,228869765,2550,2550,2550,2550,0
20240829,123000,228869765,2550,2550,2550,2550,114
20240829,122900,228579065,2550,2550,2550,2550,0
20240829,122800,228579065,2550,2550,2550,2550,9
20240829,122700,228556115,2565,2565,2565,2565,0
20240829,122600,228556115,2565,2565,2565,2565,321
20240829,122500,227732750,2565,2565,2565,2565,405
20240829,122400,226693925,2560,2560,2560,2560,200
20240829,122300,226181925,2560,2560,2560,2560,100
20240829,122200,225925925,2560,2565,2565,2560,110
20240829,122100,225644275,2565,2565,2565,2565,3
20240829,122000,225636580,2570,2570,2570,2570,0
20240829,121900,225636580,2570,2570,2570,2570,10
20240829,121800,225610880,2570,2565,2570,2565,187
20240829,121700,225130390,2545,2570,2570,2545,21
20240829,121600,225076920,2545,2545,2545,2545,583
20240829,121500,223593185,2550,2560,2560,2550,1504
20240829,121400,219750735,2565,2565,2565,2565,286
20240829,121300,219017145,2565,2565,2565,2560,90
20240829,121200,218786345,2565,2565,2565,2565,59
20240829,121100,218635010,2570,2570,2570,2570,20
20240829,121000,218583610,2565,2560,2565,2560,89
20240829,120900,218355330,2560,2560,2560,2560,10
20240829,120800,218329730,2560,2560,2560,2560,0
20240829,120700,218329730,2560,2560,2560,2560,20
20240829,120600,218278530,2560,2560,2560,2560,0
20240829,120500,218278530,2560,2560,2560,2560,0
20240829,120400,218278530,2560,2560,2560,2560,3
20240829,120300,218270850,2560,2560,2560,2560,5
20240829,120200,218258050,2560,2560,2560,2560,0
20240829,120100,218258050,2560,2560,2560,2560,0
20240829,120000,218258050,2560,2565,2565,2560,28
20240829,115900,218186330,2570,2570,2570,2570,100
20240829,115800,217929330,2570,2570,2570,2570,0
20240829,115700,217929330,2570,2570,2570,2570,10
20240829,115600,217903630,2570,2570,2570,2570,0
20240829,115500,217903630,2570,2570,2570,2570,0
20240829,115400,217903630,2570,2565,2570,2565,10
20240829,115300,217877945,2570,2570,2570,2570,0
20240829,115200,217877945,2570,2570,2570,2570,0
20240829,115100,217877945,2570,2570,2570,2570,0
20240829,115000,217877945,2570,2570,2570,2570,0
20240829,114900,217877945,2570,2570,2570,2570,150
20240829,114800,217492445,2570,2570,2570,2570,0
20240829,114700,217492445,2570,2570,2570,2570,0
20240829,114600,217492445,2570,2570,2570,2570,0
20240829,114500,217492445,2570,2570,2570,2570,0
20240829,114400,217492445,2570,2570,2570,2570,0
20240829,114300,217492445,2570,2570,2570,2570,2
20240829,114200,217487305,2570,2570,2570,2570,1
20240829,114100,217484735,2540,2540,2540,2540,0
20240829,114000,217484735,2540,2540,2540,2540,0
20240829,113900,217484735,2540,2540,2540,2540,0
20240829,113800,217484735,2540,2535,2540,2535,1502
20240829,113700,213669780,2535,2550,2550,2535,451
20240829,113600,212521975,2555,2560,2560,2555,112
20240829,113500,212235765,2555,2560,2560,2555,46
20240829,113400,212118225,2565,2565,2565,2565,0
20240829,113300,212118225,2565,2565,2565,2565,0
20240829,113200,212118225,2565,2565,2565,2565,1
20240829,113100,212115660,2580,2575,2580,2575,272
20240829,113000,211413965,2575,2575,2575,2575,54
20240829,112900,211274915,2575,2575,2575,2575,0
20240829,112800,211274915,2575,2570,2575,2570,100
20240829,112700,211017690,2575,2575,2575,2575,7
20240829,112600,210999665,2575,2575,2575,2575,100
20240829,112500,210742165,2580,2580,2580,2580,0
20240829,112400,210742165,2580,2550,2580,2550,371
20240829,112300,209789310,2550,2550,2550,2550,0
20240829,112200,209789310,2550,2535,2550,2535,196
20240829,112100,209292390,2530,2530,2530,2530,10
20240829,112000,209267090,2535,2535,2535,2535,808
20240829,111900,207218810,2535,2535,2535,2535,529
20240829,111800,205877795,2535,2535,2535,2535,10
20240829,111700,205852445,2535,2535,2535,2510,3610
20240829,111600,196774600,2550,2550,2550,2550,10
20240829,111500,196749100,2540,2540,2540,2540,891
20240829,111400,194485960,2550,2550,2550,2550,10
20240829,111300,194460460,2545,2550,2550,2545,31
20240829,111200,194381560,2545,2545,2545,2545,20
20240829,111100,194330660,2555,2555,2555,2555,2
20240829,111000,194325550,2555,2560,2560,2545,1494
20240829,110900,190504675,2580,2580,2580,2580,0
20240829,110800,190504675,2580,2580,2580,2580,1
20240829,110700,190502095,2580,2580,2580,2580,0
20240829,110600,190502095,2580,2580,2580,2580,4
20240829,110500,190491775,2560,2560,2560,2560,3
20240829,110400,190484095,2580,2575,2580,2575,500
20240829,110300,189194845,2580,2580,2580,2580,200
20240829,110200,188678845,2580,2570,2590,2570,829
20240829,110100,186541965,2570,2540,2570,2540,2341
20240829,110000,180550830,2545,2545,2545,2545,210
20240829,105900,180016380,2545,2545,2545,2545,0
20240829,105800,180016380,2545,2545,2545,2545,190
20240829,105700,179532830,2540,2540,2540,2540,0
20240829,105600,179532830,2540,2540,2540,2540,20
20240829,105500,179482030,2540,2540,2540,2540,126
20240829,105400,179161990,2545,2545,2545,2545,57
20240829,105300,179016925,2545,2545,2545,2545,18
20240829,105200,178971115,2545,2540,2545,2540,534
20240829,105100,177612610,2540,2540,2540,2540,5
20240829,105000,177599910,2540,2530,2540,2530,573
20240829,104900,176149300,2530,2530,2530,2530,60
20240829,104800,175997500,2530,2530,2530,2530,598
20240829,104700,174484560,2530,2535,2535,2530,41
20240829,104600,174380825,2530,2530,2530,2530,0
20240829,104500,174380825,2530,2530,2530,2530,0
20240829,104400,174380825,2530,2530,2530,2530,0
20240829,104300,174380825,2530,2530,2530,2530,19
20240829,104200,174332755,2530,2525,2530,2525,2
20240829,104100,174327700,2530,2530,2530,2530,172
20240829,104000,173892540,2525,2525,2525,2525,95
20240829,103900,173652665,2525,2525,2525,2525,7
20240829,103800,173634990,2525,2525,2525,2525,0
20240829,103700,173634990,2525,2525,2525,2525,323
20240829,103600,172819415,2515,2515,2515,2515,64
20240829,103500,172658455,2515,2515,2515,2515,0
20240829,103400,172658455,2515,2515,2515,2515,0
20240829,103300,172658455,2515,2515,2515,2515,480
20240829,103200,171451255,2515,2520,2520,2515,61
20240829,103100,171297540,2520,2520,2520,2520,20
20240829,103000,171247140,2515,2515,2515,2515,0
20240829,102900,171247140,2515,2515,2515,2515,30
20240829,102800,171171690,2540,2530,2540,2530,30
20240829,102700,171095780,2510,2520,2520,2510,559
20240829,102600,169690920,2515,2515,2520,2515,398
20240829,102500,168689925,2520,2530,2530,2520,386
20240829,102400,167716545,2540,2540,2540,2540,0
20240829,102300,167716545,2540,2535,2540,2530,33
20240829,102200,167632800,2540,2540,2540,2540,4747
20240829,102100,155575420,2545,2545,2545,2545,0
20240829,102000,155575420,2545,2545,2545,2545,11
20240829,101900,155547425,2545,2545,2545,2545,3
20240829,101800,155539790,2545,2545,2545,2545,0
20240829,101700,155539790,2545,2545,2545,2545,0
20240829,101600,155539790,2545,2545,2545,2545,0
20240829,101500,155539790,2545,2545,2545,2545,0
20240829,101400,155539790,2545,2550,2550,2545,602
20240829,101300,154007195,2555,2555,2555,2555,4
20240829,101200,153996975,2555,2555,2555,2555,1
20240829,101100,153994420,2545,2545,2545,2545,0
20240829,101000,153994420,2545,2545,2545,2545,0
20240829,100900,153994420,2545,2545,2545,2545,0
20240829,100800,153994420,2545,2545,2560,2545,1492
20240829,100700,150196455,2540,2540,2540,2540,298
20240829,100600,149439535,2540,2540,2540,2540,41
20240829,100500,149335395,2540,2540,2540,2540,27
20240829,100400,149266815,2540,2540,2540,2540,7
20240829,100300,149249035,2540,2540,2540,2525,110
20240829,100200,148970170,2540,2540,2540,2540,0
20240829,100100,148970170,2540,2540,2540,2540,0
20240829,100000,148970170,2540,2540,2540,2535,23
20240829,095900,148911755,2540,2540,2540,2540,40
20240829,095800,148810155,2540,2540,2540,2540,83
20240829,095700,148599335,2545,2540,2545,2540,667
20240829,095600,146905150,2540,2530,2540,2530,1552
20240829,095500,142978430,2530,2540,2540,2530,541
20240829,095400,141604790,2530,2530,2530,2530,367
20240829,095300,140676280,2530,2525,2530,2525,6
20240829,095200,140661105,2520,2520,2520,2520,55
20240829,095100,140522505,2520,2520,2520,2520,10
20240829,095000,140497305,2520,2520,2520,2520,21
20240829,094900,140444385,2505,2510,2510,2505,45
20240829,094800,140331445,2510,2515,2515,2510,2042
20240829,094700,135204365,2515,2515,2515,2515,223
20240829,094600,134643520,2500,2505,2505,2500,300
20240829,094500,133892680,2500,2500,2500,2500,0
20240829,094400,133892680,2500,2510,2515,2500,614
20240829,094300,132355395,2510,2510,2510,2510,20
20240829,094200,132305195,2505,2510,2510,2505,256
20240829,094100,131662655,2510,2510,2510,2510,8
20240829,094000,131642575,2515,2515,2515,2515,14
20240829,093900,131607365,2515,2515,2515,2510,23
20240829,093800,131549545,2515,2515,2515,2515,113
20240829,093700,131265350,2515,2490,2515,2490,403
20240829,093600,130261430,2495,2495,2495,2495,837
20240829,093500,128173115,2495,2495,2495,2495,0
20240829,093400,128173115,2495,2505,2505,2495,300
20240829,093300,127424585,2495,2500,2500,2495,81
20240829,093200,127222465,2495,2500,2500,2495,689
20240829,093100,125502860,2500,2500,2500,2500,490
20240829,093000,124277860,2520,2500,2520,2500,23
20240829,092900,124220300,2500,2500,2500,2495,718
20240829,092800,122426205,2500,2515,2520,2500,254
20240829,092700,121790895,2515,2500,2515,2500,11
20240829,092600,121763320,2500,2500,2500,2500,25
20240829,092500,121700820,2500,2500,2500,2500,133
20240829,092400,121368320,2500,2500,2500,2500,25
20240829,092300,121305820,2495,2505,2510,2470,2252
20240829,092200,115698950,2505,2505,2505,2505,112
20240829,092100,115418390,2505,2500,2505,2495,1029
20240829,092000,112845835,2505,2515,2515,2505,191
20240829,091900,112366740,2515,2515,2515,2515,841
20240829,091800,110251625,2515,2525,2530,2515,1073
20240829,091700,107550065,2530,2530,2530,2530,50
20240829,091600,107423565,2540,2540,2540,2540,59
20240829,091500,107273705,2540,2515,2540,2515,20
20240829,091400,107223165,2505,2520,2540,2505,884
20240829,091300,104994950,2520,2550,2550,2520,2010
20240829,091200,99915145,2545,2545,2545,2545,282
20240829,091100,99197455,2545,2565,2565,2545,2494
20240829,091000,92837885,2585,2580,2585,2580,1453
20240829,090900,89083380,2585,2570,2585,2550,5659
20240829,090800,74563240,2585,2560,2585,2560,912
20240829,090700,72219380,2555,2535,2565,2535,215
20240829,090600,71668645,2525,2600,2615,2525,6524
20240829,090500,54793445,2620,2550,2620,2550,3891
20240829,090400,44745970,2550,2520,2550,2520,3316
20240829,090300,36313930,2490,2485,2490,2485,3084
20240829,090200,28649890,2460,2460,2485,2460,6348
20240829,090100,13032935,2460,2485,2485,2460,2945
20240829,090000,5752225,2485,2475,2525,2475,2300