KissMeData/377030/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,211800,395768875,2555,2555,2555,2555,1822
20240828,211700,395768875,2555,2555,2555,2555,0
20240828,211600,395768875,2555,2555,2555,2555,0
20240828,211500,395768875,2555,2555,2555,2555,0
20240828,211400,395768875,2555,2555,2555,2555,0
20240828,211300,395768875,2555,2555,2555,2555,0
20240828,211200,395768875,2555,2555,2555,2555,0
20240828,211100,395768875,2555,2555,2555,2555,0
20240828,211000,395768875,2555,2555,2555,2555,0
20240828,210900,395768875,2555,2555,2555,2555,0
20240828,210800,395768875,2555,2555,2555,2555,0
20240828,210700,395768875,2555,2555,2555,2555,0
20240828,210600,395768875,2555,2555,2555,2555,0
20240828,210500,395768875,2555,2555,2555,2555,0
20240828,210400,395768875,2555,2555,2555,2555,0
20240828,210300,395768875,2555,2555,2555,2555,0
20240828,210200,395768875,2555,2555,2555,2555,0
20240828,210100,395768875,2555,2555,2555,2555,0
20240828,210000,395768875,2555,2555,2555,2555,0
20240828,205900,395768875,2555,2555,2555,2555,0
20240828,205800,395768875,2555,2555,2555,2555,0
20240828,205700,395768875,2555,2555,2555,2555,0
20240828,205600,395768875,2555,2555,2555,2555,0
20240828,205500,395768875,2555,2555,2555,2555,0
20240828,205400,395768875,2555,2555,2555,2555,0
20240828,205300,395768875,2555,2555,2555,2555,0
20240828,205200,395768875,2555,2555,2555,2555,0
20240828,205100,395768875,2555,2555,2555,2555,0
20240828,205000,395768875,2555,2555,2555,2555,0
20240828,204900,395768875,2555,2555,2555,2555,0
20240828,204800,395768875,2555,2555,2555,2555,1822
20240828,204700,395768875,2555,2555,2555,2555,0
20240828,204600,395768875,2555,2555,2555,2555,0
20240828,204500,395768875,2555,2555,2555,2555,0
20240828,204400,395768875,2555,2555,2555,2555,0
20240828,204300,395768875,2555,2555,2555,2555,0
20240828,204200,395768875,2555,2555,2555,2555,0
20240828,204100,395768875,2555,2555,2555,2555,0
20240828,204000,395768875,2555,2555,2555,2555,0
20240828,203900,395768875,2555,2555,2555,2555,0
20240828,203800,395768875,2555,2555,2555,2555,0
20240828,203700,395768875,2555,2555,2555,2555,0
20240828,203600,395768875,2555,2555,2555,2555,0
20240828,203500,395768875,2555,2555,2555,2555,0
20240828,203400,395768875,2555,2555,2555,2555,0
20240828,203300,395768875,2555,2555,2555,2555,0
20240828,203200,395768875,2555,2555,2555,2555,0
20240828,203100,395768875,2555,2555,2555,2555,0
20240828,203000,395768875,2555,2555,2555,2555,0
20240828,202900,395768875,2555,2555,2555,2555,0
20240828,202800,395768875,2555,2555,2555,2555,0
20240828,202700,395768875,2555,2555,2555,2555,0
20240828,202600,395768875,2555,2555,2555,2555,0
20240828,202500,395768875,2555,2555,2555,2555,0
20240828,202400,395768875,2555,2555,2555,2555,0
20240828,202300,395768875,2555,2555,2555,2555,0
20240828,202200,395768875,2555,2555,2555,2555,0
20240828,202100,395768875,2555,2555,2555,2555,0
20240828,202000,395768875,2555,2555,2555,2555,0
20240828,201900,395768875,2555,2555,2555,2555,0
20240828,201800,395768875,2555,2555,2555,2555,1822
20240828,201700,395768875,2555,2555,2555,2555,0
20240828,201600,395768875,2555,2555,2555,2555,0
20240828,201500,395768875,2555,2555,2555,2555,0
20240828,201400,395768875,2555,2555,2555,2555,0
20240828,201300,395768875,2555,2555,2555,2555,0
20240828,201200,395768875,2555,2555,2555,2555,0
20240828,201100,395768875,2555,2555,2555,2555,0
20240828,201000,395768875,2555,2555,2555,2555,0
20240828,200900,395768875,2555,2555,2555,2555,0
20240828,200800,395768875,2555,2555,2555,2555,0
20240828,200700,395768875,2555,2555,2555,2555,0
20240828,200600,395768875,2555,2555,2555,2555,0
20240828,200500,395768875,2555,2555,2555,2555,0
20240828,200400,395768875,2555,2555,2555,2555,0
20240828,200300,395768875,2555,2555,2555,2555,0
20240828,200200,395768875,2555,2555,2555,2555,0
20240828,200100,395768875,2555,2555,2555,2555,0
20240828,200000,395768875,2555,2555,2555,2555,0
20240828,195900,395768875,2555,2555,2555,2555,0
20240828,195800,395768875,2555,2555,2555,2555,0
20240828,195700,395768875,2555,2555,2555,2555,0
20240828,195600,395768875,2555,2555,2555,2555,0
20240828,195500,395768875,2555,2555,2555,2555,0
20240828,195400,395768875,2555,2555,2555,2555,0
20240828,195300,395768875,2555,2555,2555,2555,0
20240828,195200,395768875,2555,2555,2555,2555,0
20240828,195100,395768875,2555,2555,2555,2555,0
20240828,195000,395768875,2555,2555,2555,2555,0
20240828,194900,395768875,2555,2555,2555,2555,0
20240828,194800,395768875,2555,2555,2555,2555,1822
20240828,194700,395768875,2555,2555,2555,2555,0
20240828,194600,395768875,2555,2555,2555,2555,0
20240828,194500,395768875,2555,2555,2555,2555,0
20240828,194400,395768875,2555,2555,2555,2555,0
20240828,194300,395768875,2555,2555,2555,2555,0
20240828,194200,395768875,2555,2555,2555,2555,0
20240828,194100,395768875,2555,2555,2555,2555,0
20240828,194000,395768875,2555,2555,2555,2555,0
20240828,193900,395768875,2555,2555,2555,2555,0
20240828,193800,395768875,2555,2555,2555,2555,0
20240828,193700,395768875,2555,2555,2555,2555,0
20240828,193600,395768875,2555,2555,2555,2555,0
20240828,193500,395768875,2555,2555,2555,2555,0
20240828,193400,395768875,2555,2555,2555,2555,0
20240828,193300,395768875,2555,2555,2555,2555,0
20240828,193200,395768875,2555,2555,2555,2555,0
20240828,193100,395768875,2555,2555,2555,2555,0
20240828,193000,395768875,2555,2555,2555,2555,0
20240828,192900,395768875,2555,2555,2555,2555,0
20240828,192800,395768875,2555,2555,2555,2555,0
20240828,192700,395768875,2555,2555,2555,2555,0
20240828,192600,395768875,2555,2555,2555,2555,0
20240828,192500,395768875,2555,2555,2555,2555,0
20240828,192400,395768875,2555,2555,2555,2555,0
20240828,192300,395768875,2555,2555,2555,2555,0
20240828,192200,395768875,2555,2555,2555,2555,0
20240828,192100,395768875,2555,2555,2555,2555,0
20240828,192000,395768875,2555,2555,2555,2555,0
20240828,191900,395768875,2555,2555,2555,2555,0
20240828,191800,395768875,2555,2555,2555,2555,1822
20240828,191700,395768875,2555,2555,2555,2555,0
20240828,191600,395768875,2555,2555,2555,2555,0
20240828,191500,395768875,2555,2555,2555,2555,0
20240828,191400,395768875,2555,2555,2555,2555,0
20240828,191300,395768875,2555,2555,2555,2555,0
20240828,191200,395768875,2555,2555,2555,2555,0
20240828,191100,395768875,2555,2555,2555,2555,0
20240828,191000,395768875,2555,2555,2555,2555,0
20240828,190900,395768875,2555,2555,2555,2555,0
20240828,190800,395768875,2555,2555,2555,2555,0
20240828,190700,395768875,2555,2555,2555,2555,0
20240828,190600,395768875,2555,2555,2555,2555,0
20240828,190500,395768875,2555,2555,2555,2555,0
20240828,190400,395768875,2555,2555,2555,2555,0
20240828,190300,395768875,2555,2555,2555,2555,0
20240828,190200,395768875,2555,2555,2555,2555,0
20240828,190100,395768875,2555,2555,2555,2555,0
20240828,190000,395768875,2555,2555,2555,2555,0
20240828,185900,395768875,2555,2555,2555,2555,0
20240828,185800,395768875,2555,2555,2555,2555,0
20240828,185700,395768875,2555,2555,2555,2555,0
20240828,185600,395768875,2555,2555,2555,2555,0
20240828,185500,395768875,2555,2555,2555,2555,0
20240828,185400,395768875,2555,2555,2555,2555,0
20240828,185300,395768875,2555,2555,2555,2555,0
20240828,185200,395768875,2555,2555,2555,2555,0
20240828,185100,395768875,2555,2555,2555,2555,0
20240828,185000,395768875,2555,2555,2555,2555,0
20240828,184900,395768875,2555,2555,2555,2555,0
20240828,184800,395768875,2555,2555,2555,2555,1822
20240828,184700,395768875,2555,2555,2555,2555,0
20240828,184600,395768875,2555,2555,2555,2555,0
20240828,184500,395768875,2555,2555,2555,2555,0
20240828,184400,395768875,2555,2555,2555,2555,0
20240828,184300,395768875,2555,2555,2555,2555,0
20240828,184200,395768875,2555,2555,2555,2555,0
20240828,184100,395768875,2555,2555,2555,2555,0
20240828,184000,395768875,2555,2555,2555,2555,0
20240828,183900,395768875,2555,2555,2555,2555,0
20240828,183800,395768875,2555,2555,2555,2555,0
20240828,183700,395768875,2555,2555,2555,2555,0
20240828,183600,395768875,2555,2555,2555,2555,0
20240828,183500,395768875,2555,2555,2555,2555,0
20240828,183400,395768875,2555,2555,2555,2555,0
20240828,183300,395768875,2555,2555,2555,2555,0
20240828,183200,395768875,2555,2555,2555,2555,0
20240828,183100,395768875,2555,2555,2555,2555,0
20240828,183000,395768875,2555,2555,2555,2555,0
20240828,182900,395768875,2555,2555,2555,2555,0
20240828,182800,395768875,2555,2555,2555,2555,0
20240828,182700,395768875,2555,2555,2555,2555,0
20240828,182600,395768875,2555,2555,2555,2555,0
20240828,182500,395768875,2555,2555,2555,2555,0
20240828,182400,395768875,2555,2555,2555,2555,0
20240828,182300,395768875,2555,2555,2555,2555,0
20240828,182200,395768875,2555,2555,2555,2555,0
20240828,182100,395768875,2555,2555,2555,2555,0
20240828,182000,395768875,2555,2555,2555,2555,0
20240828,181900,395768875,2555,2555,2555,2555,0
20240828,181800,395768875,2555,2555,2555,2555,1822
20240828,181700,395768875,2555,2555,2555,2555,0
20240828,181600,395768875,2555,2555,2555,2555,0
20240828,181500,395768875,2555,2555,2555,2555,0
20240828,181400,395768875,2555,2555,2555,2555,0
20240828,181300,395768875,2555,2555,2555,2555,0
20240828,181200,395768875,2555,2555,2555,2555,0
20240828,181100,395768875,2555,2555,2555,2555,0
20240828,181000,395768875,2555,2555,2555,2555,0
20240828,180900,395768875,2555,2555,2555,2555,0
20240828,180800,395768875,2555,2555,2555,2555,0
20240828,180700,395768875,2555,2555,2555,2555,0
20240828,180600,395768875,2555,2555,2555,2555,0
20240828,180500,395768875,2555,2555,2555,2555,0
20240828,180400,395768875,2555,2555,2555,2555,0
20240828,180300,395768875,2555,2555,2555,2555,0
20240828,180200,395768875,2555,2555,2555,2555,0
20240828,180100,395768875,2555,2555,2555,2555,0
20240828,180000,395768875,2555,2555,2555,2555,0
20240828,175900,395768875,2555,2555,2555,2555,0
20240828,175800,395768875,2555,2555,2555,2555,0
20240828,175700,395768875,2555,2555,2555,2555,0
20240828,175600,395768875,2555,2555,2555,2555,0
20240828,175500,395768875,2555,2555,2555,2555,0
20240828,175400,395768875,2555,2555,2555,2555,0
20240828,175300,395768875,2555,2555,2555,2555,0
20240828,175200,395768875,2555,2555,2555,2555,0
20240828,175100,395768875,2555,2555,2555,2555,0
20240828,175000,395768875,2555,2555,2555,2555,0
20240828,174900,395768875,2555,2555,2555,2555,0
20240828,174800,395768875,2555,2555,2555,2555,1822
20240828,174700,395768875,2555,2555,2555,2555,0
20240828,174600,395768875,2555,2555,2555,2555,0
20240828,174500,395768875,2555,2555,2555,2555,0
20240828,174400,395768875,2555,2555,2555,2555,0
20240828,174300,395768875,2555,2555,2555,2555,0
20240828,174200,395768875,2555,2555,2555,2555,0
20240828,174100,395768875,2555,2555,2555,2555,0
20240828,174000,395768875,2555,2555,2555,2555,0
20240828,173900,395768875,2555,2555,2555,2555,0
20240828,173800,395768875,2555,2555,2555,2555,0
20240828,173700,395768875,2555,2555,2555,2555,0
20240828,173600,395768875,2555,2555,2555,2555,0
20240828,173500,395768875,2555,2555,2555,2555,0
20240828,173400,395768875,2555,2555,2555,2555,0
20240828,173300,395768875,2555,2555,2555,2555,0
20240828,173200,395768875,2555,2555,2555,2555,0
20240828,173100,395768875,2555,2555,2555,2555,0
20240828,173000,395768875,2555,2555,2555,2555,0
20240828,172900,395768875,2555,2555,2555,2555,0
20240828,172800,395768875,2555,2555,2555,2555,0
20240828,172700,395768875,2555,2555,2555,2555,0
20240828,172600,395768875,2555,2555,2555,2555,0
20240828,172500,395768875,2555,2555,2555,2555,0
20240828,172400,395768875,2555,2555,2555,2555,0
20240828,172300,395768875,2555,2555,2555,2555,0
20240828,172200,395768875,2555,2555,2555,2555,0
20240828,172100,395768875,2555,2555,2555,2555,0
20240828,172000,395768875,2555,2555,2555,2555,0
20240828,171900,395768875,2555,2555,2555,2555,0
20240828,171800,395768875,2555,2555,2555,2555,1822
20240828,171700,395768875,2555,2555,2555,2555,0
20240828,171600,395768875,2555,2555,2555,2555,0
20240828,171500,395768875,2555,2555,2555,2555,0
20240828,171400,395768875,2555,2555,2555,2555,0
20240828,171300,395768875,2555,2555,2555,2555,0
20240828,171200,395768875,2555,2555,2555,2555,0
20240828,171100,395768875,2555,2555,2555,2555,0
20240828,171000,395768875,2555,2555,2555,2555,0
20240828,170900,395768875,2555,2555,2555,2555,0
20240828,170800,395768875,2555,2555,2555,2555,0
20240828,170700,395768875,2555,2555,2555,2555,0
20240828,170600,395768875,2555,2555,2555,2555,0
20240828,170500,395768875,2555,2555,2555,2555,0
20240828,170400,395768875,2555,2555,2555,2555,0
20240828,170300,395768875,2555,2555,2555,2555,0
20240828,170200,395768875,2555,2555,2555,2555,0
20240828,170100,395768875,2555,2555,2555,2555,0
20240828,170000,395768875,2555,2555,2555,2555,0
20240828,165900,395768875,2555,2555,2555,2555,0
20240828,165800,395768875,2555,2555,2555,2555,0
20240828,165700,395768875,2555,2555,2555,2555,0
20240828,165600,395768875,2555,2555,2555,2555,0
20240828,165500,395768875,2555,2555,2555,2555,0
20240828,165400,395768875,2555,2555,2555,2555,0
20240828,165300,395768875,2555,2555,2555,2555,0
20240828,165200,395768875,2555,2555,2555,2555,0
20240828,165100,395768875,2555,2555,2555,2555,0
20240828,165000,395768875,2555,2555,2555,2555,0
20240828,164900,395768875,2555,2555,2555,2555,0
20240828,164800,395768875,2555,2555,2555,2555,1822
20240828,164700,395768875,2555,2555,2555,2555,0
20240828,164600,395768875,2555,2555,2555,2555,0
20240828,164500,395768875,2555,2555,2555,2555,0
20240828,164400,395768875,2555,2555,2555,2555,0
20240828,164300,395768875,2555,2555,2555,2555,0
20240828,164200,395768875,2555,2555,2555,2555,0
20240828,164100,395768875,2555,2555,2555,2555,0
20240828,164000,395768875,2555,2555,2555,2555,0
20240828,163900,395768875,2555,2555,2555,2555,0
20240828,163800,395768875,2555,2555,2555,2555,0
20240828,163700,395768875,2555,2555,2555,2555,0
20240828,163600,395768875,2555,2555,2555,2555,0
20240828,163500,395768875,2555,2555,2555,2555,0
20240828,163400,395768875,2555,2555,2555,2555,0
20240828,163300,395768875,2555,2555,2555,2555,0
20240828,163200,395768875,2555,2555,2555,2555,0
20240828,163100,395768875,2555,2555,2555,2555,0
20240828,163000,395768875,2555,2555,2555,2555,0
20240828,162900,395768875,2555,2555,2555,2555,0
20240828,162800,395768875,2555,2555,2555,2555,0
20240828,162700,395768875,2555,2555,2555,2555,0
20240828,162600,395768875,2555,2555,2555,2555,0
20240828,162500,395768875,2555,2555,2555,2555,0
20240828,162400,395768875,2555,2555,2555,2555,0
20240828,162300,395768875,2555,2555,2555,2555,0
20240828,162200,395768875,2555,2555,2555,2555,0
20240828,162100,395768875,2555,2555,2555,2555,0
20240828,162000,395768875,2555,2555,2555,2555,0
20240828,161900,395768875,2555,2555,2555,2555,0
20240828,161800,395768875,2555,2555,2555,2555,1822
20240828,161700,395768875,2555,2555,2555,2555,0
20240828,161600,395768875,2555,2555,2555,2555,0
20240828,161500,395768875,2555,2555,2555,2555,0
20240828,161400,395768875,2555,2555,2555,2555,0
20240828,161300,395768875,2555,2555,2555,2555,0
20240828,161200,395768875,2555,2555,2555,2555,0
20240828,161100,395768875,2555,2555,2555,2555,0
20240828,161000,395768875,2555,2555,2555,2555,0
20240828,160900,395768875,2555,2555,2555,2555,0
20240828,160800,395768875,2555,2555,2555,2555,0
20240828,160700,395768875,2555,2555,2555,2555,0
20240828,160600,395768875,2555,2555,2555,2555,0
20240828,160500,395768875,2555,2555,2555,2555,0
20240828,160400,395768875,2555,2555,2555,2555,0
20240828,160300,395768875,2555,2555,2555,2555,0
20240828,160200,395768875,2555,2555,2555,2555,0
20240828,160100,395768875,2555,2555,2555,2555,0
20240828,160000,395768875,2555,2555,2555,2555,0
20240828,155900,395768875,2555,2555,2555,2555,0
20240828,155800,395768875,2555,2555,2555,2555,0
20240828,155700,395768875,2555,2555,2555,2555,0
20240828,155600,395768875,2555,2555,2555,2555,0
20240828,155500,395768875,2555,2555,2555,2555,0
20240828,155400,395768875,2555,2555,2555,2555,0
20240828,155300,395768875,2555,2555,2555,2555,0
20240828,155200,395768875,2555,2555,2555,2555,0
20240828,155100,395768875,2555,2555,2555,2555,0
20240828,155000,395768875,2555,2555,2555,2555,0
20240828,154900,395768875,2555,2555,2555,2555,0
20240828,154800,395768875,2555,2555,2555,2555,1822
20240828,154700,395768875,2555,2555,2555,2555,0
20240828,154600,395768875,2555,2555,2555,2555,0
20240828,154500,395768875,2555,2555,2555,2555,0
20240828,154400,395768875,2555,2555,2555,2555,0
20240828,154300,395768875,2555,2555,2555,2555,0
20240828,154200,395768875,2555,2555,2555,2555,0
20240828,154100,395768875,2555,2555,2555,2555,0
20240828,154000,395768875,2555,2555,2555,2555,0
20240828,153900,395768875,2555,2555,2555,2555,0
20240828,153800,395768875,2555,2555,2555,2555,0
20240828,153700,395768875,2555,2555,2555,2555,0
20240828,153600,395768875,2555,2555,2555,2555,0
20240828,153500,395768875,2555,2555,2555,2555,0
20240828,153400,395768875,2555,2555,2555,2555,0
20240828,153300,395768875,2555,2555,2555,2555,0
20240828,153200,395768875,2555,2555,2555,2555,0
20240828,153100,395768875,2555,2555,2555,2555,0
20240828,153000,395768875,2555,2555,2555,2555,1822
20240828,152900,391113665,2560,2560,2560,2560,0
20240828,152800,391113665,2560,2560,2560,2560,0
20240828,152700,391113665,2560,2560,2560,2560,0
20240828,152600,391113665,2560,2560,2560,2560,0
20240828,152500,391113665,2560,2560,2560,2560,0
20240828,152400,391113665,2560,2560,2560,2560,0
20240828,152300,391113665,2560,2560,2560,2560,0
20240828,152200,391113665,2560,2560,2560,2560,0
20240828,152100,391113665,2560,2560,2560,2560,0
20240828,152000,391113665,2560,2560,2560,2560,0
20240828,151900,391113665,2560,2565,2565,2560,241
20240828,151800,390495710,2565,2565,2565,2565,2
20240828,151700,390490580,2565,2560,2565,2560,964
20240828,151600,388022720,2560,2560,2560,2560,0
20240828,151500,388022720,2560,2555,2560,2555,141
20240828,151400,387662455,2555,2555,2555,2555,83
20240828,151300,387450390,2555,2555,2555,2555,6
20240828,151200,387435060,2555,2550,2555,2550,635
20240828,151100,385815800,2550,2550,2550,2545,364
20240828,151000,384889310,2550,2550,2550,2550,51
20240828,150900,384759260,2550,2550,2550,2550,2
20240828,150800,384754160,2550,2555,2555,2550,112
20240828,150700,384468460,2555,2555,2555,2555,0
20240828,150600,384468460,2555,2550,2555,2545,402
20240828,150500,383444500,2555,2555,2555,2555,4
20240828,150400,383434280,2555,2555,2555,2555,0
20240828,150300,383434280,2555,2550,2555,2550,502
20240828,150200,382154170,2555,2555,2555,2555,2
20240828,150100,382149060,2550,2550,2550,2550,500
20240828,150000,380874060,2555,2550,2555,2550,49
20240828,145900,380749100,2555,2550,2555,2550,503
20240828,145800,379466435,2555,2555,2555,2555,1
20240828,145700,379463880,2555,2555,2555,2555,0
20240828,145600,379463880,2555,2555,2555,2555,6
20240828,145500,379448550,2555,2555,2555,2555,0
20240828,145400,379448550,2555,2555,2555,2555,0
20240828,145300,379448550,2555,2555,2555,2555,0
20240828,145200,379448550,2555,2555,2555,2555,10
20240828,145100,379423000,2555,2555,2555,2555,12
20240828,145000,379392340,2555,2555,2555,2555,2
20240828,144900,379387230,2555,2555,2555,2555,2
20240828,144800,379382120,2555,2555,2555,2555,0
20240828,144700,379382120,2555,2555,2555,2555,101
20240828,144600,379124065,2555,2555,2555,2555,2
20240828,144500,379118955,2555,2555,2555,2555,11
20240828,144400,379090850,2560,2560,2560,2560,0
20240828,144300,379090850,2560,2560,2560,2560,0
20240828,144200,379090850,2560,2560,2560,2560,0
20240828,144100,379090850,2560,2560,2560,2560,0
20240828,144000,379090850,2560,2560,2560,2560,0
20240828,143900,379090850,2560,2550,2560,2545,1420
20240828,143800,375474770,2550,2560,2560,2550,2162
20240828,143700,369961360,2560,2560,2560,2560,3
20240828,143600,369953680,2550,2560,2560,2550,1255
20240828,143500,366751760,2555,2555,2555,2555,898
20240828,143400,364457370,2555,2550,2555,2550,999
20240828,143300,361906175,2555,2555,2555,2555,0
20240828,143200,361906175,2555,2550,2555,2550,75
20240828,143100,361714915,2550,2550,2550,2550,1000
20240828,143000,359164915,2555,2555,2555,2555,7
20240828,142900,359147030,2555,2555,2555,2550,78
20240828,142800,358947745,2555,2555,2555,2555,0
20240828,142700,358947745,2555,2555,2555,2555,4
20240828,142600,358937525,2550,2555,2555,2550,31
20240828,142500,358858460,2555,2555,2555,2555,30
20240828,142400,358781810,2555,2555,2555,2555,15
20240828,142300,358743485,2555,2555,2555,2555,18
20240828,142200,358697495,2555,2555,2555,2555,0
20240828,142100,358697495,2555,2555,2555,2555,0
20240828,142000,358697495,2555,2555,2555,2555,0
20240828,141900,358697495,2555,2555,2555,2555,0
20240828,141800,358697495,2555,2555,2555,2555,0
20240828,141700,358697495,2555,2545,2555,2545,25
20240828,141600,358633670,2555,2555,2555,2555,0
20240828,141500,358633670,2555,2555,2555,2555,0
20240828,141400,358633670,2555,2555,2555,2555,0
20240828,141300,358633670,2555,2545,2555,2545,105
20240828,141200,358366425,2555,2555,2555,2555,0
20240828,141100,358366425,2555,2555,2555,2555,1
20240828,141000,358363870,2555,2555,2555,2555,10
20240828,140900,358338320,2555,2545,2555,2545,46
20240828,140800,358221240,2545,2545,2545,2545,5
20240828,140700,358208515,2545,2545,2545,2545,6
20240828,140600,358193245,2545,2550,2550,2545,1676
20240828,140500,353926225,2555,2555,2555,2555,0
20240828,140400,353926225,2555,2555,2555,2555,0
20240828,140300,353926225,2555,2555,2555,2555,4
20240828,140200,353916005,2555,2555,2555,2555,0
20240828,140100,353916005,2555,2555,2555,2555,393
20240828,140000,352911890,2555,2555,2555,2555,1
20240828,135900,352909335,2555,2555,2555,2555,20
20240828,135800,352858235,2555,2555,2555,2555,20
20240828,135700,352807135,2555,2555,2555,2555,0
20240828,135600,352807135,2555,2555,2555,2555,0
20240828,135500,352807135,2555,2555,2555,2555,1
20240828,135400,352804580,2550,2550,2550,2550,0
20240828,135300,352804580,2550,2550,2550,2550,153
20240828,135200,352414430,2545,2550,2550,2545,41
20240828,135100,352309985,2545,2545,2545,2545,3
20240828,135000,352302350,2550,2550,2550,2550,0
20240828,134900,352302350,2550,2550,2550,2550,6
20240828,134800,352287050,2550,2550,2550,2550,0
20240828,134700,352287050,2550,2550,2550,2550,0
20240828,134600,352287050,2550,2550,2550,2550,20
20240828,134500,352236050,2550,2550,2550,2550,1
20240828,134400,352233500,2550,2545,2550,2545,54
20240828,134300,352096060,2550,2550,2550,2550,0
20240828,134200,352096060,2550,2550,2550,2550,0
20240828,134100,352096060,2550,2550,2550,2550,0
20240828,134000,352096060,2550,2540,2550,2540,13
20240828,133900,352063030,2550,2550,2550,2550,100
20240828,133800,351808030,2550,2550,2550,2550,1
20240828,133700,351805480,2550,2540,2550,2540,285
20240828,133600,351081555,2545,2545,2545,2545,200
20240828,133500,350572555,2545,2545,2545,2545,0
20240828,133400,350572555,2545,2545,2545,2545,0
20240828,133300,350572555,2545,2545,2545,2545,67
20240828,133200,350402040,2550,2550,2550,2550,0
20240828,133100,350402040,2550,2545,2550,2545,105
20240828,133000,350134805,2550,2550,2550,2550,0
20240828,132900,350134805,2550,2550,2550,2550,2
20240828,132800,350129705,2555,2555,2555,2555,0
20240828,132700,350129705,2555,2555,2555,2555,0
20240828,132600,350129705,2555,2555,2555,2555,1
20240828,132500,350127150,2555,2550,2555,2545,629
20240828,132400,348524265,2560,2560,2560,2560,0
20240828,132300,348524265,2560,2555,2560,2555,77
20240828,132200,348327525,2555,2555,2555,2555,86
20240828,132100,348107795,2560,2560,2560,2560,0
20240828,132000,348107795,2560,2560,2560,2560,0
20240828,131900,348107795,2560,2560,2560,2560,25
20240828,131800,348043795,2560,2560,2560,2560,715
20240828,131700,346213395,2560,2575,2575,2560,6
20240828,131600,346198020,2575,2575,2575,2575,0
20240828,131500,346198020,2575,2575,2575,2575,0
20240828,131400,346198020,2575,2575,2575,2575,0
20240828,131300,346198020,2575,2565,2575,2565,370
20240828,131200,345248705,2570,2570,2570,2570,149
20240828,131100,344865775,2565,2565,2565,2565,0
20240828,131000,344865775,2565,2565,2565,2565,35
20240828,130900,344776000,2565,2565,2565,2565,0
20240828,130800,344776000,2565,2565,2565,2565,0
20240828,130700,344776000,2565,2565,2565,2565,0
20240828,130600,344776000,2565,2565,2565,2565,0
20240828,130500,344776000,2565,2565,2565,2565,200
20240828,130400,344263000,2565,2575,2575,2565,319
20240828,130300,343444660,2590,2590,2590,2590,0
20240828,130200,343444660,2590,2590,2590,2590,0
20240828,130100,343444660,2590,2580,2590,2580,95
20240828,130000,343199550,2590,2585,2590,2580,891
20240828,125900,340892005,2590,2590,2590,2590,409
20240828,125800,339832695,2590,2590,2590,2590,0
20240828,125700,339832695,2590,2590,2590,2590,630
20240828,125600,338200995,2590,2590,2590,2590,496
20240828,125500,336916355,2590,2590,2590,2590,500
20240828,125400,335621355,2590,2590,2595,2585,1079
20240828,125300,332824510,2590,2585,2595,2585,1912
20240828,125200,327869365,2585,2575,2585,2575,1369
20240828,125100,324334735,2580,2580,2580,2580,0
20240828,125000,324334735,2580,2580,2580,2580,600
20240828,124900,322786735,2580,2580,2580,2580,6
20240828,124800,322771255,2580,2580,2580,2580,0
20240828,124700,322771255,2580,2560,2580,2560,3000
20240828,124600,315052820,2555,2555,2555,2555,90
20240828,124500,314822870,2560,2560,2560,2560,0
20240828,124400,314822870,2560,2560,2560,2560,1
20240828,124300,314820310,2550,2550,2550,2550,50
20240828,124200,314692810,2550,2550,2550,2550,0
20240828,124100,314692810,2550,2550,2550,2550,0
20240828,124000,314692810,2550,2550,2550,2550,0
20240828,123900,314692810,2550,2545,2550,2545,860
20240828,123800,312499815,2550,2550,2550,2550,0
20240828,123700,312499815,2550,2550,2550,2550,0
20240828,123600,312499815,2550,2550,2550,2550,0
20240828,123500,312499815,2550,2550,2550,2550,0
20240828,123400,312499815,2550,2550,2550,2550,1
20240828,123300,312497265,2540,2545,2545,2540,668
20240828,123200,310800360,2550,2550,2550,2550,2
20240828,123100,310795260,2540,2550,2550,2540,101
20240828,123000,310538710,2540,2540,2540,2540,398
20240828,122900,309527790,2550,2550,2550,2550,1
20240828,122800,309525240,2540,2540,2540,2540,1000
20240828,122700,306985240,2550,2550,2550,2550,1
20240828,122600,306982690,2540,2540,2540,2540,0
20240828,122500,306982690,2540,2550,2550,2540,1004
20240828,122400,304432490,2550,2550,2550,2550,0
20240828,122300,304432490,2550,2550,2550,2550,2
20240828,122200,304427390,2540,2540,2540,2540,0
20240828,122100,304427390,2540,2540,2540,2540,0
20240828,122000,304427390,2540,2545,2545,2540,1445
20240828,121900,300756840,2545,2545,2545,2545,880
20240828,121800,298517240,2545,2540,2545,2540,120
20240828,121700,298211940,2545,2545,2545,2545,200
20240828,121600,297702940,2545,2545,2545,2545,6
20240828,121500,297687670,2545,2545,2545,2545,0
20240828,121400,297687670,2545,2545,2545,2545,2
20240828,121300,297682580,2550,2550,2550,2550,0
20240828,121200,297682580,2550,2550,2550,2550,100
20240828,121100,297427580,2550,2540,2550,2540,262
20240828,121000,296762090,2545,2545,2545,2545,143
20240828,120900,296398155,2545,2545,2545,2545,1
20240828,120800,296395610,2550,2550,2550,2550,0
20240828,120700,296395610,2550,2550,2550,2545,1208
20240828,120600,293321210,2550,2550,2550,2550,12
20240828,120500,293290610,2545,2545,2545,2545,133
20240828,120400,292952125,2545,2545,2545,2545,0
20240828,120300,292952125,2545,2545,2545,2545,2
20240828,120200,292947035,2550,2550,2550,2550,1
20240828,120100,292944485,2550,2550,2550,2550,29
20240828,120000,292870535,2555,2555,2555,2555,7
20240828,115900,292852650,2555,2555,2555,2555,0
20240828,115800,292852650,2555,2555,2555,2555,0
20240828,115700,292852650,2555,2555,2555,2555,100
20240828,115600,292597150,2550,2550,2550,2550,0
20240828,115500,292597150,2550,2550,2550,2550,0
20240828,115400,292597150,2550,2550,2550,2550,350
20240828,115300,291704650,2550,2550,2550,2550,0
20240828,115200,291704650,2550,2550,2550,2550,1
20240828,115100,291702100,2540,2540,2540,2540,0
20240828,115000,291702100,2540,2540,2540,2540,51
20240828,114900,291572560,2540,2545,2545,2540,1014
20240828,114800,288993525,2545,2545,2545,2545,0
20240828,114700,288993525,2545,2555,2555,2545,60
20240828,114600,288840810,2560,2555,2560,2555,3
20240828,114500,288833135,2560,2555,2560,2555,9
20240828,114400,288810100,2560,2560,2560,2560,0
20240828,114300,288810100,2560,2560,2560,2560,0
20240828,114200,288810100,2560,2560,2560,2560,0
20240828,114100,288810100,2560,2550,2560,2550,27
20240828,114000,288741240,2545,2545,2545,2545,346
20240828,113900,287860670,2550,2550,2550,2550,2
20240828,113800,287855570,2550,2550,2550,2550,252
20240828,113700,287212970,2550,2550,2550,2550,60
20240828,113600,287059970,2550,2550,2550,2550,29
20240828,113500,286986020,2550,2550,2550,2550,19
20240828,113400,286937570,2550,2550,2550,2550,0
20240828,113300,286937570,2550,2550,2555,2550,496
20240828,113200,285672760,2550,2560,2560,2550,166
20240828,113100,285248410,2550,2550,2550,2550,0
20240828,113000,285248410,2550,2560,2560,2550,24
20240828,112900,285186990,2560,2560,2560,2560,1
20240828,112800,285184430,2555,2560,2560,2555,470
20240828,112700,283982730,2560,2560,2560,2560,0
20240828,112600,283982730,2560,2560,2560,2560,8
20240828,112500,283962250,2560,2560,2560,2560,1
20240828,112400,283959690,2555,2555,2555,2555,0
20240828,112300,283959690,2555,2555,2555,2555,978
20240828,112200,281460900,2555,2555,2555,2555,609
20240828,112100,279904905,2555,2555,2555,2555,161
20240828,112000,279493550,2555,2555,2555,2555,5
20240828,111900,279480775,2555,2555,2555,2555,7
20240828,111800,279462890,2555,2550,2555,2550,91
20240828,111700,279230785,2550,2540,2555,2540,458
20240828,111600,278067440,2555,2555,2555,2535,1144
20240828,111500,275161690,2550,2550,2550,2550,220
20240828,111400,274600690,2550,2550,2555,2550,225
20240828,111300,274026825,2560,2560,2560,2560,0
20240828,111200,274026825,2560,2560,2560,2560,1
20240828,111100,274024265,2560,2545,2560,2545,6
20240828,111000,274008920,2545,2560,2560,2545,269
20240828,110900,273324265,2550,2560,2560,2550,351
20240828,110800,272429205,2560,2560,2560,2560,5
20240828,110700,272416405,2550,2550,2550,2550,30
20240828,110600,272339905,2540,2545,2545,2540,30
20240828,110500,272263665,2550,2560,2560,2550,230
20240828,110400,271676765,2560,2560,2560,2560,80
20240828,110300,271471965,2550,2550,2555,2550,110
20240828,110200,271191445,2550,2550,2550,2550,13
20240828,110100,271158295,2560,2560,2560,2560,358
20240828,110000,270241815,2565,2560,2565,2560,476
20240828,105900,269022695,2560,2560,2560,2560,149
20240828,105800,268641255,2560,2560,2560,2540,106
20240828,105700,268370280,2540,2550,2550,2540,652
20240828,105600,266712695,2570,2570,2570,2570,100
20240828,105500,266455695,2575,2575,2575,2575,0
20240828,105400,266455695,2575,2575,2575,2575,12
20240828,105300,266424795,2575,2575,2575,2575,0
20240828,105200,266424795,2575,2575,2575,2575,5
20240828,105100,266411920,2575,2575,2575,2575,7
20240828,105000,266393895,2575,2570,2575,2570,101
20240828,104900,266134320,2575,2575,2575,2575,0
20240828,104800,266134320,2575,2575,2575,2575,30
20240828,104700,266057070,2575,2560,2575,2560,61
20240828,104600,265900895,2575,2575,2575,2575,0
20240828,104500,265900895,2575,2575,2575,2575,0
20240828,104400,265900895,2575,2565,2575,2545,468
20240828,104300,264708385,2550,2555,2555,2550,549
20240828,104200,263308415,2565,2565,2565,2565,0
20240828,104100,263308415,2565,2565,2565,2565,24
20240828,104000,263246855,2575,2575,2575,2575,0
20240828,103900,263246855,2575,2575,2575,2575,0
20240828,103800,263246855,2575,2580,2580,2555,272
20240828,103700,262551850,2555,2560,2560,2555,101
20240828,103600,262293295,2580,2580,2580,2580,3
20240828,103500,262285555,2585,2580,2585,2580,393
20240828,103400,261271610,2560,2565,2590,2560,1527
20240828,103300,257359095,2590,2570,2590,2565,1233
20240828,103200,254191050,2590,2580,2590,2580,11
20240828,103100,254162660,2595,2595,2595,2575,1003
20240828,103000,251579875,2580,2585,2595,2580,1578
20240828,102900,247500670,2585,2585,2585,2575,12
20240828,102800,247469700,2570,2580,2585,2570,119
20240828,102700,247163625,2585,2585,2585,2585,10
20240828,102600,247137775,2585,2585,2585,2570,375
20240828,102500,246173935,2570,2590,2595,2570,2756
20240828,102400,239088855,2595,2590,2595,2590,401
20240828,102300,238050260,2595,2575,2595,2575,466
20240828,102200,236850290,2595,2595,2595,2595,3
20240828,102100,236842505,2590,2590,2590,2590,200
20240828,102000,236324505,2590,2590,2595,2590,1047
20240828,101900,233610020,2590,2575,2595,2575,128
20240828,101800,233278820,2595,2590,2595,2590,91
20240828,101700,233043125,2590,2595,2595,2585,84
20240828,101600,232825675,2595,2600,2600,2580,180
20240828,101500,232360425,2600,2600,2605,2570,4911
20240828,101400,219628695,2600,2580,2600,2580,1512
20240828,101300,215727495,2600,2590,2600,2580,1175
20240828,101200,212684295,2605,2605,2605,2605,45
20240828,101100,212567070,2605,2600,2605,2595,2560
20240828,101000,205912890,2600,2605,2605,2600,1784
20240828,100900,201274355,2600,2600,2615,2600,1710
20240828,100800,196818660,2600,2595,2600,2595,565
20240828,100700,195351955,2590,2585,2590,2580,1754
20240828,100600,190815230,2585,2585,2585,2570,122
20240828,100500,190500525,2585,2580,2585,2580,26
20240828,100400,190433435,2585,2580,2585,2580,1764
20240828,100300,185882290,2570,2575,2580,2570,434
20240828,100200,184765595,2575,2570,2575,2570,1716
20240828,100100,180350475,2565,2560,2565,2560,401
20240828,100000,179322635,2560,2560,2560,2560,5
20240828,095900,179309835,2555,2555,2555,2555,1384
20240828,095800,175773715,2555,2550,2555,2550,321
20240828,095700,174953860,2555,2550,2555,2540,375
20240828,095600,173998285,2550,2540,2550,2540,5503
20240828,095500,159971060,2545,2545,2545,2545,1
20240828,095400,159968515,2545,2540,2545,2540,107
20240828,095300,159696725,2540,2545,2545,2540,774
20240828,095200,157730585,2550,2545,2550,2545,471
20240828,095100,156531880,2545,2545,2545,2545,131
20240828,095000,156198485,2545,2545,2545,2545,403
20240828,094900,155172850,2545,2550,2550,2545,716
20240828,094800,153350110,2550,2545,2550,2545,6
20240828,094700,153334830,2550,2545,2550,2545,22
20240828,094600,153278830,2550,2550,2550,2550,0
20240828,094500,153278830,2550,2550,2550,2550,2
20240828,094400,153273730,2545,2545,2550,2545,208
20240828,094300,152744175,2545,2550,2550,2540,22
20240828,094200,152688165,2545,2545,2550,2545,77
20240828,094100,152491995,2550,2545,2550,2545,105
20240828,094000,152224695,2550,2545,2550,2545,215
20240828,093900,151677500,2540,2545,2550,2540,2018
20240828,093800,146551705,2545,2545,2550,2545,3660
20240828,093700,137236985,2545,2540,2545,2540,213
20240828,093600,136695955,2540,2535,2540,2535,269
20240828,093500,136012995,2535,2545,2545,2535,260
20240828,093400,135352695,2545,2530,2545,2525,7824
20240828,093300,115555055,2530,2530,2530,2530,107
20240828,093200,115284345,2530,2525,2530,2525,18
20240828,093100,115238865,2530,2520,2530,2520,29
20240828,093000,115165535,2530,2530,2530,2520,483
20240828,092900,113945325,2530,2525,2530,2525,179
20240828,092800,113493335,2525,2525,2525,2520,82
20240828,092700,113286685,2525,2530,2530,2520,242
20240828,092600,112676435,2530,2530,2530,2520,523
20240828,092500,111358365,2530,2530,2530,2530,2
20240828,092400,111353305,2520,2520,2530,2520,677
20240828,092300,109647235,2530,2530,2530,2520,16
20240828,092200,109606875,2530,2515,2530,2515,12
20240828,092100,109576665,2530,2525,2530,2525,1526
20240828,092000,105723480,2525,2510,2525,2510,243
20240828,091900,105111485,2515,2515,2520,2515,391
20240828,091800,104128115,2520,2515,2520,2510,225
20240828,091700,103561295,2515,2525,2525,2515,91
20240828,091600,103332210,2525,2525,2525,2510,140
20240828,091500,102980260,2510,2525,2525,2510,1320
20240828,091400,99653900,2520,2515,2525,2515,155
20240828,091300,99263975,2510,2525,2525,2510,1297
20240828,091200,96005365,2525,2520,2525,2510,506
20240828,091100,94732795,2525,2525,2525,2520,233
20240828,091000,94144740,2535,2535,2535,2525,1131
20240828,090900,91284010,2535,2545,2545,2535,213
20240828,090800,90743605,2545,2570,2570,2530,2439
20240828,090700,84549050,2570,2570,2575,2550,3058
20240828,090600,76684580,2565,2525,2575,2525,7063
20240828,090500,58793335,2520,2510,2525,2510,5908
20240828,090400,43915700,2510,2495,2510,2495,8248
20240828,090300,23300925,2500,2510,2510,2500,546
20240828,090200,21935085,2500,2515,2525,2500,2887
20240828,090100,14707295,2525,2525,2530,2515,838
20240828,090000,12591625,2530,2505,2530,2505,5025