KissMeData/417500/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,212400,268320710,3910,3910,3910,3910,1043
20240828,212300,268320710,3910,3910,3910,3910,0
20240828,212200,268320710,3910,3910,3910,3910,0
20240828,212100,268320710,3910,3910,3910,3910,0
20240828,212000,268320710,3910,3910,3910,3910,0
20240828,211900,268320710,3910,3910,3910,3910,0
20240828,211800,268320710,3910,3910,3910,3910,0
20240828,211700,268320710,3910,3910,3910,3910,0
20240828,211600,268320710,3910,3910,3910,3910,0
20240828,211500,268320710,3910,3910,3910,3910,0
20240828,211400,268320710,3910,3910,3910,3910,0
20240828,211300,268320710,3910,3910,3910,3910,0
20240828,211200,268320710,3910,3910,3910,3910,0
20240828,211100,268320710,3910,3910,3910,3910,0
20240828,211000,268320710,3910,3910,3910,3910,0
20240828,210900,268320710,3910,3910,3910,3910,0
20240828,210800,268320710,3910,3910,3910,3910,0
20240828,210700,268320710,3910,3910,3910,3910,0
20240828,210600,268320710,3910,3910,3910,3910,0
20240828,210500,268320710,3910,3910,3910,3910,0
20240828,210400,268320710,3910,3910,3910,3910,0
20240828,210300,268320710,3910,3910,3910,3910,0
20240828,210200,268320710,3910,3910,3910,3910,0
20240828,210100,268320710,3910,3910,3910,3910,0
20240828,210000,268320710,3910,3910,3910,3910,0
20240828,205900,268320710,3910,3910,3910,3910,0
20240828,205800,268320710,3910,3910,3910,3910,0
20240828,205700,268320710,3910,3910,3910,3910,0
20240828,205600,268320710,3910,3910,3910,3910,0
20240828,205500,268320710,3910,3910,3910,3910,0
20240828,205400,268320710,3910,3910,3910,3910,1043
20240828,205300,268320710,3910,3910,3910,3910,0
20240828,205200,268320710,3910,3910,3910,3910,0
20240828,205100,268320710,3910,3910,3910,3910,0
20240828,205000,268320710,3910,3910,3910,3910,0
20240828,204900,268320710,3910,3910,3910,3910,0
20240828,204800,268320710,3910,3910,3910,3910,0
20240828,204700,268320710,3910,3910,3910,3910,0
20240828,204600,268320710,3910,3910,3910,3910,0
20240828,204500,268320710,3910,3910,3910,3910,0
20240828,204400,268320710,3910,3910,3910,3910,0
20240828,204300,268320710,3910,3910,3910,3910,0
20240828,204200,268320710,3910,3910,3910,3910,0
20240828,204100,268320710,3910,3910,3910,3910,0
20240828,204000,268320710,3910,3910,3910,3910,0
20240828,203900,268320710,3910,3910,3910,3910,0
20240828,203800,268320710,3910,3910,3910,3910,0
20240828,203700,268320710,3910,3910,3910,3910,0
20240828,203600,268320710,3910,3910,3910,3910,0
20240828,203500,268320710,3910,3910,3910,3910,0
20240828,203400,268320710,3910,3910,3910,3910,0
20240828,203300,268320710,3910,3910,3910,3910,0
20240828,203200,268320710,3910,3910,3910,3910,0
20240828,203100,268320710,3910,3910,3910,3910,0
20240828,203000,268320710,3910,3910,3910,3910,0
20240828,202900,268320710,3910,3910,3910,3910,0
20240828,202800,268320710,3910,3910,3910,3910,0
20240828,202700,268320710,3910,3910,3910,3910,0
20240828,202600,268320710,3910,3910,3910,3910,0
20240828,202500,268320710,3910,3910,3910,3910,0
20240828,202400,268320710,3910,3910,3910,3910,1043
20240828,202300,268320710,3910,3910,3910,3910,0
20240828,202200,268320710,3910,3910,3910,3910,0
20240828,202100,268320710,3910,3910,3910,3910,0
20240828,202000,268320710,3910,3910,3910,3910,0
20240828,201900,268320710,3910,3910,3910,3910,0
20240828,201800,268320710,3910,3910,3910,3910,0
20240828,201700,268320710,3910,3910,3910,3910,0
20240828,201600,268320710,3910,3910,3910,3910,0
20240828,201500,268320710,3910,3910,3910,3910,0
20240828,201400,268320710,3910,3910,3910,3910,0
20240828,201300,268320710,3910,3910,3910,3910,0
20240828,201200,268320710,3910,3910,3910,3910,0
20240828,201100,268320710,3910,3910,3910,3910,0
20240828,201000,268320710,3910,3910,3910,3910,0
20240828,200900,268320710,3910,3910,3910,3910,0
20240828,200800,268320710,3910,3910,3910,3910,0
20240828,200700,268320710,3910,3910,3910,3910,0
20240828,200600,268320710,3910,3910,3910,3910,0
20240828,200500,268320710,3910,3910,3910,3910,0
20240828,200400,268320710,3910,3910,3910,3910,0
20240828,200300,268320710,3910,3910,3910,3910,0
20240828,200200,268320710,3910,3910,3910,3910,0
20240828,200100,268320710,3910,3910,3910,3910,0
20240828,200000,268320710,3910,3910,3910,3910,0
20240828,195900,268320710,3910,3910,3910,3910,0
20240828,195800,268320710,3910,3910,3910,3910,0
20240828,195700,268320710,3910,3910,3910,3910,0
20240828,195600,268320710,3910,3910,3910,3910,0
20240828,195500,268320710,3910,3910,3910,3910,0
20240828,195400,268320710,3910,3910,3910,3910,1043
20240828,195300,268320710,3910,3910,3910,3910,0
20240828,195200,268320710,3910,3910,3910,3910,0
20240828,195100,268320710,3910,3910,3910,3910,0
20240828,195000,268320710,3910,3910,3910,3910,0
20240828,194900,268320710,3910,3910,3910,3910,0
20240828,194800,268320710,3910,3910,3910,3910,0
20240828,194700,268320710,3910,3910,3910,3910,0
20240828,194600,268320710,3910,3910,3910,3910,0
20240828,194500,268320710,3910,3910,3910,3910,0
20240828,194400,268320710,3910,3910,3910,3910,0
20240828,194300,268320710,3910,3910,3910,3910,0
20240828,194200,268320710,3910,3910,3910,3910,0
20240828,194100,268320710,3910,3910,3910,3910,0
20240828,194000,268320710,3910,3910,3910,3910,0
20240828,193900,268320710,3910,3910,3910,3910,0
20240828,193800,268320710,3910,3910,3910,3910,0
20240828,193700,268320710,3910,3910,3910,3910,0
20240828,193600,268320710,3910,3910,3910,3910,0
20240828,193500,268320710,3910,3910,3910,3910,0
20240828,193400,268320710,3910,3910,3910,3910,0
20240828,193300,268320710,3910,3910,3910,3910,0
20240828,193200,268320710,3910,3910,3910,3910,0
20240828,193100,268320710,3910,3910,3910,3910,0
20240828,193000,268320710,3910,3910,3910,3910,0
20240828,192900,268320710,3910,3910,3910,3910,0
20240828,192800,268320710,3910,3910,3910,3910,0
20240828,192700,268320710,3910,3910,3910,3910,0
20240828,192600,268320710,3910,3910,3910,3910,0
20240828,192500,268320710,3910,3910,3910,3910,0
20240828,192400,268320710,3910,3910,3910,3910,1043
20240828,192300,268320710,3910,3910,3910,3910,0
20240828,192200,268320710,3910,3910,3910,3910,0
20240828,192100,268320710,3910,3910,3910,3910,0
20240828,192000,268320710,3910,3910,3910,3910,0
20240828,191900,268320710,3910,3910,3910,3910,0
20240828,191800,268320710,3910,3910,3910,3910,0
20240828,191700,268320710,3910,3910,3910,3910,0
20240828,191600,268320710,3910,3910,3910,3910,0
20240828,191500,268320710,3910,3910,3910,3910,0
20240828,191400,268320710,3910,3910,3910,3910,0
20240828,191300,268320710,3910,3910,3910,3910,0
20240828,191200,268320710,3910,3910,3910,3910,0
20240828,191100,268320710,3910,3910,3910,3910,0
20240828,191000,268320710,3910,3910,3910,3910,0
20240828,190900,268320710,3910,3910,3910,3910,0
20240828,190800,268320710,3910,3910,3910,3910,0
20240828,190700,268320710,3910,3910,3910,3910,0
20240828,190600,268320710,3910,3910,3910,3910,0
20240828,190500,268320710,3910,3910,3910,3910,0
20240828,190400,268320710,3910,3910,3910,3910,0
20240828,190300,268320710,3910,3910,3910,3910,0
20240828,190200,268320710,3910,3910,3910,3910,0
20240828,190100,268320710,3910,3910,3910,3910,0
20240828,190000,268320710,3910,3910,3910,3910,0
20240828,185900,268320710,3910,3910,3910,3910,0
20240828,185800,268320710,3910,3910,3910,3910,0
20240828,185700,268320710,3910,3910,3910,3910,0
20240828,185600,268320710,3910,3910,3910,3910,0
20240828,185500,268320710,3910,3910,3910,3910,0
20240828,185400,268320710,3910,3910,3910,3910,1043
20240828,185300,268320710,3910,3910,3910,3910,0
20240828,185200,268320710,3910,3910,3910,3910,0
20240828,185100,268320710,3910,3910,3910,3910,0
20240828,185000,268320710,3910,3910,3910,3910,0
20240828,184900,268320710,3910,3910,3910,3910,0
20240828,184800,268320710,3910,3910,3910,3910,0
20240828,184700,268320710,3910,3910,3910,3910,0
20240828,184600,268320710,3910,3910,3910,3910,0
20240828,184500,268320710,3910,3910,3910,3910,0
20240828,184400,268320710,3910,3910,3910,3910,0
20240828,184300,268320710,3910,3910,3910,3910,0
20240828,184200,268320710,3910,3910,3910,3910,0
20240828,184100,268320710,3910,3910,3910,3910,0
20240828,184000,268320710,3910,3910,3910,3910,0
20240828,183900,268320710,3910,3910,3910,3910,0
20240828,183800,268320710,3910,3910,3910,3910,0
20240828,183700,268320710,3910,3910,3910,3910,0
20240828,183600,268320710,3910,3910,3910,3910,0
20240828,183500,268320710,3910,3910,3910,3910,0
20240828,183400,268320710,3910,3910,3910,3910,0
20240828,183300,268320710,3910,3910,3910,3910,0
20240828,183200,268320710,3910,3910,3910,3910,0
20240828,183100,268320710,3910,3910,3910,3910,0
20240828,183000,268320710,3910,3910,3910,3910,0
20240828,182900,268320710,3910,3910,3910,3910,0
20240828,182800,268320710,3910,3910,3910,3910,0
20240828,182700,268320710,3910,3910,3910,3910,0
20240828,182600,268320710,3910,3910,3910,3910,0
20240828,182500,268320710,3910,3910,3910,3910,0
20240828,182400,268320710,3910,3910,3910,3910,1043
20240828,182300,268320710,3910,3910,3910,3910,0
20240828,182200,268320710,3910,3910,3910,3910,0
20240828,182100,268320710,3910,3910,3910,3910,0
20240828,182000,268320710,3910,3910,3910,3910,0
20240828,181900,268320710,3910,3910,3910,3910,0
20240828,181800,268320710,3910,3910,3910,3910,0
20240828,181700,268320710,3910,3910,3910,3910,0
20240828,181600,268320710,3910,3910,3910,3910,0
20240828,181500,268320710,3910,3910,3910,3910,0
20240828,181400,268320710,3910,3910,3910,3910,0
20240828,181300,268320710,3910,3910,3910,3910,0
20240828,181200,268320710,3910,3910,3910,3910,0
20240828,181100,268320710,3910,3910,3910,3910,0
20240828,181000,268320710,3910,3910,3910,3910,0
20240828,180900,268320710,3910,3910,3910,3910,0
20240828,180800,268320710,3910,3910,3910,3910,0
20240828,180700,268320710,3910,3910,3910,3910,0
20240828,180600,268320710,3910,3910,3910,3910,0
20240828,180500,268320710,3910,3910,3910,3910,0
20240828,180400,268320710,3910,3910,3910,3910,0
20240828,180300,268320710,3910,3910,3910,3910,0
20240828,180200,268320710,3910,3910,3910,3910,0
20240828,180100,268320710,3910,3910,3910,3910,0
20240828,180000,268320710,3910,3910,3910,3910,0
20240828,175900,268320710,3910,3910,3910,3910,0
20240828,175800,268320710,3910,3910,3910,3910,0
20240828,175700,268320710,3910,3910,3910,3910,0
20240828,175600,268320710,3910,3910,3910,3910,0
20240828,175500,268320710,3910,3910,3910,3910,0
20240828,175400,268320710,3910,3910,3910,3910,1043
20240828,175300,268320710,3910,3910,3910,3910,0
20240828,175200,268320710,3910,3910,3910,3910,0
20240828,175100,268320710,3910,3910,3910,3910,0
20240828,175000,268320710,3910,3910,3910,3910,0
20240828,174900,268320710,3910,3910,3910,3910,0
20240828,174800,268320710,3910,3910,3910,3910,0
20240828,174700,268320710,3910,3910,3910,3910,0
20240828,174600,268320710,3910,3910,3910,3910,0
20240828,174500,268320710,3910,3910,3910,3910,0
20240828,174400,268320710,3910,3910,3910,3910,0
20240828,174300,268320710,3910,3910,3910,3910,0
20240828,174200,268320710,3910,3910,3910,3910,0
20240828,174100,268320710,3910,3910,3910,3910,0
20240828,174000,268320710,3910,3910,3910,3910,0
20240828,173900,268320710,3910,3910,3910,3910,0
20240828,173800,268320710,3910,3910,3910,3910,0
20240828,173700,268320710,3910,3910,3910,3910,0
20240828,173600,268320710,3910,3910,3910,3910,0
20240828,173500,268320710,3910,3910,3910,3910,0
20240828,173400,268320710,3910,3910,3910,3910,0
20240828,173300,268320710,3910,3910,3910,3910,0
20240828,173200,268320710,3910,3910,3910,3910,0
20240828,173100,268320710,3910,3910,3910,3910,0
20240828,173000,268320710,3910,3910,3910,3910,0
20240828,172900,268320710,3910,3910,3910,3910,0
20240828,172800,268320710,3910,3910,3910,3910,0
20240828,172700,268320710,3910,3910,3910,3910,0
20240828,172600,268320710,3910,3910,3910,3910,0
20240828,172500,268320710,3910,3910,3910,3910,0
20240828,172400,268320710,3910,3910,3910,3910,1043
20240828,172300,268320710,3910,3910,3910,3910,0
20240828,172200,268320710,3910,3910,3910,3910,0
20240828,172100,268320710,3910,3910,3910,3910,0
20240828,172000,268320710,3910,3910,3910,3910,0
20240828,171900,268320710,3910,3910,3910,3910,0
20240828,171800,268320710,3910,3910,3910,3910,0
20240828,171700,268320710,3910,3910,3910,3910,0
20240828,171600,268320710,3910,3910,3910,3910,0
20240828,171500,268320710,3910,3910,3910,3910,0
20240828,171400,268320710,3910,3910,3910,3910,0
20240828,171300,268320710,3910,3910,3910,3910,0
20240828,171200,268320710,3910,3910,3910,3910,0
20240828,171100,268320710,3910,3910,3910,3910,0
20240828,171000,268320710,3910,3910,3910,3910,0
20240828,170900,268320710,3910,3910,3910,3910,0
20240828,170800,268320710,3910,3910,3910,3910,0
20240828,170700,268320710,3910,3910,3910,3910,0
20240828,170600,268320710,3910,3910,3910,3910,0
20240828,170500,268320710,3910,3910,3910,3910,0
20240828,170400,268320710,3910,3910,3910,3910,0
20240828,170300,268320710,3910,3910,3910,3910,0
20240828,170200,268320710,3910,3910,3910,3910,0
20240828,170100,268320710,3910,3910,3910,3910,0
20240828,170000,268320710,3910,3910,3910,3910,0
20240828,165900,268320710,3910,3910,3910,3910,0
20240828,165800,268320710,3910,3910,3910,3910,0
20240828,165700,268320710,3910,3910,3910,3910,0
20240828,165600,268320710,3910,3910,3910,3910,0
20240828,165500,268320710,3910,3910,3910,3910,0
20240828,165400,268320710,3910,3910,3910,3910,1043
20240828,165300,268320710,3910,3910,3910,3910,0
20240828,165200,268320710,3910,3910,3910,3910,0
20240828,165100,268320710,3910,3910,3910,3910,0
20240828,165000,268320710,3910,3910,3910,3910,0
20240828,164900,268320710,3910,3910,3910,3910,0
20240828,164800,268320710,3910,3910,3910,3910,0
20240828,164700,268320710,3910,3910,3910,3910,0
20240828,164600,268320710,3910,3910,3910,3910,0
20240828,164500,268320710,3910,3910,3910,3910,0
20240828,164400,268320710,3910,3910,3910,3910,0
20240828,164300,268320710,3910,3910,3910,3910,0
20240828,164200,268320710,3910,3910,3910,3910,0
20240828,164100,268320710,3910,3910,3910,3910,0
20240828,164000,268320710,3910,3910,3910,3910,0
20240828,163900,268320710,3910,3910,3910,3910,0
20240828,163800,268320710,3910,3910,3910,3910,0
20240828,163700,268320710,3910,3910,3910,3910,0
20240828,163600,268320710,3910,3910,3910,3910,0
20240828,163500,268320710,3910,3910,3910,3910,0
20240828,163400,268320710,3910,3910,3910,3910,0
20240828,163300,268320710,3910,3910,3910,3910,0
20240828,163200,268320710,3910,3910,3910,3910,0
20240828,163100,268320710,3910,3910,3910,3910,0
20240828,163000,268320710,3910,3910,3910,3910,0
20240828,162900,268320710,3910,3910,3910,3910,0
20240828,162800,268320710,3910,3910,3910,3910,0
20240828,162700,268320710,3910,3910,3910,3910,0
20240828,162600,268320710,3910,3910,3910,3910,0
20240828,162500,268320710,3910,3910,3910,3910,0
20240828,162400,268320710,3910,3910,3910,3910,1043
20240828,162300,268320710,3910,3910,3910,3910,0
20240828,162200,268320710,3910,3910,3910,3910,0
20240828,162100,268320710,3910,3910,3910,3910,0
20240828,162000,268320710,3910,3910,3910,3910,0
20240828,161900,268320710,3910,3910,3910,3910,0
20240828,161800,268320710,3910,3910,3910,3910,0
20240828,161700,268320710,3910,3910,3910,3910,0
20240828,161600,268320710,3910,3910,3910,3910,0
20240828,161500,268320710,3910,3910,3910,3910,0
20240828,161400,268320710,3910,3910,3910,3910,0
20240828,161300,268320710,3910,3910,3910,3910,0
20240828,161200,268320710,3910,3910,3910,3910,0
20240828,161100,268320710,3910,3910,3910,3910,0
20240828,161000,268320710,3910,3910,3910,3910,0
20240828,160900,268320710,3910,3910,3910,3910,0
20240828,160800,268320710,3910,3910,3910,3910,0
20240828,160700,268320710,3910,3910,3910,3910,0
20240828,160600,268320710,3910,3910,3910,3910,0
20240828,160500,268320710,3910,3910,3910,3910,0
20240828,160400,268320710,3910,3910,3910,3910,0
20240828,160300,268320710,3910,3910,3910,3910,0
20240828,160200,268320710,3910,3910,3910,3910,0
20240828,160100,268320710,3910,3910,3910,3910,0
20240828,160000,268320710,3910,3910,3910,3910,0
20240828,155900,268320710,3910,3910,3910,3910,0
20240828,155800,268320710,3910,3910,3910,3910,0
20240828,155700,268320710,3910,3910,3910,3910,0
20240828,155600,268320710,3910,3910,3910,3910,0
20240828,155500,268320710,3910,3910,3910,3910,0
20240828,155400,268320710,3910,3910,3910,3910,1043
20240828,155300,268320710,3910,3910,3910,3910,0
20240828,155200,268320710,3910,3910,3910,3910,0
20240828,155100,268320710,3910,3910,3910,3910,0
20240828,155000,268320710,3910,3910,3910,3910,0
20240828,154900,268320710,3910,3910,3910,3910,0
20240828,154800,268320710,3910,3910,3910,3910,0
20240828,154700,268320710,3910,3910,3910,3910,0
20240828,154600,268320710,3910,3910,3910,3910,0
20240828,154500,268320710,3910,3910,3910,3910,0
20240828,154400,268320710,3910,3910,3910,3910,0
20240828,154300,268320710,3910,3910,3910,3910,0
20240828,154200,268320710,3910,3910,3910,3910,0
20240828,154100,268320710,3910,3910,3910,3910,0
20240828,154000,268320710,3910,3910,3910,3910,0
20240828,153900,268320710,3910,3910,3910,3910,0
20240828,153800,268320710,3910,3910,3910,3910,0
20240828,153700,268320710,3910,3910,3910,3910,0
20240828,153600,268320710,3910,3910,3910,3910,0
20240828,153500,268320710,3910,3910,3910,3910,0
20240828,153400,268320710,3910,3910,3910,3910,0
20240828,153300,268320710,3910,3910,3910,3910,0
20240828,153200,268320710,3910,3910,3910,3910,0
20240828,153100,268320710,3910,3910,3910,3910,0
20240828,153000,268320710,3910,3910,3910,3910,1043
20240828,152900,264242580,3900,3900,3900,3900,0
20240828,152800,264242580,3900,3900,3900,3900,0
20240828,152700,264242580,3900,3900,3900,3900,0
20240828,152600,264242580,3900,3900,3900,3900,0
20240828,152500,264242580,3900,3900,3900,3900,0
20240828,152400,264242580,3900,3900,3900,3900,0
20240828,152300,264242580,3900,3900,3900,3900,0
20240828,152200,264242580,3900,3900,3900,3900,0
20240828,152100,264242580,3900,3900,3900,3900,0
20240828,152000,264242580,3900,3900,3900,3900,0
20240828,151900,264242580,3900,3900,3900,3900,0
20240828,151800,264242580,3900,3895,3900,3895,61
20240828,151700,264004980,3895,3895,3895,3895,112
20240828,151600,263568740,3890,3890,3890,3890,0
20240828,151500,263568740,3890,3910,3910,3890,12
20240828,151400,263522040,3900,3900,3900,3900,100
20240828,151300,263132040,3910,3910,3910,3910,0
20240828,151200,263132040,3910,3910,3910,3910,0
20240828,151100,263132040,3910,3910,3910,3910,0
20240828,151000,263132040,3910,3905,3910,3905,39
20240828,150900,262979615,3910,3910,3910,3910,0
20240828,150800,262979615,3910,3910,3910,3910,14
20240828,150700,262924875,3910,3910,3910,3910,0
20240828,150600,262924875,3910,3910,3910,3910,0
20240828,150500,262924875,3910,3910,3910,3910,0
20240828,150400,262924875,3910,3910,3910,3910,1
20240828,150300,262920965,3910,3910,3910,3910,0
20240828,150200,262920965,3910,3910,3910,3910,0
20240828,150100,262920965,3910,3910,3910,3910,0
20240828,150000,262920965,3910,3910,3910,3910,0
20240828,145900,262920965,3910,3910,3910,3910,0
20240828,145800,262920965,3910,3910,3910,3910,246
20240828,145700,261959105,3910,3910,3910,3910,0
20240828,145600,261959105,3910,3905,3910,3905,56
20240828,145500,261740420,3905,3905,3905,3905,32
20240828,145400,261615460,3905,3905,3905,3905,0
20240828,145300,261615460,3905,3905,3905,3905,0
20240828,145200,261615460,3905,3905,3905,3905,0
20240828,145100,261615460,3905,3905,3905,3905,0
20240828,145000,261615460,3905,3905,3905,3905,0
20240828,144900,261615460,3905,3905,3905,3905,1
20240828,144800,261611555,3905,3905,3905,3905,1
20240828,144700,261607650,3905,3905,3905,3905,5
20240828,144600,261588125,3905,3905,3905,3905,1
20240828,144500,261584220,3900,3900,3900,3900,2
20240828,144400,261576420,3900,3900,3905,3900,9
20240828,144300,261541310,3895,3885,3895,3885,15
20240828,144200,261483020,3885,3885,3885,3885,20
20240828,144100,261405320,3885,3885,3885,3885,167
20240828,144000,260756525,3885,3875,3885,3870,149
20240828,143900,260179275,3875,3880,3880,3875,200
20240828,143800,259403775,3880,3880,3880,3880,0
20240828,143700,259403775,3880,3880,3880,3880,47
20240828,143600,259221415,3880,3885,3885,3880,53
20240828,143500,259015525,3885,3885,3885,3885,104
20240828,143400,258611485,3885,3885,3885,3885,0
20240828,143300,258611485,3885,3885,3885,3885,0
20240828,143200,258611485,3885,3885,3885,3885,245
20240828,143100,257659660,3885,3885,3885,3885,0
20240828,143000,257659660,3885,3885,3885,3885,60
20240828,142900,257426560,3885,3885,3885,3885,0
20240828,142800,257426560,3885,3885,3885,3885,60
20240828,142700,257193460,3885,3885,3885,3885,1
20240828,142600,257189575,3880,3880,3880,3880,183
20240828,142500,256479535,3880,3880,3880,3880,60
20240828,142400,256246735,3880,3880,3880,3880,0
20240828,142300,256246735,3880,3880,3880,3880,60
20240828,142200,256013935,3880,3880,3880,3880,60
20240828,142100,255781135,3880,3880,3880,3880,0
20240828,142000,255781135,3880,3880,3880,3880,61
20240828,141900,255544455,3880,3880,3880,3855,1061
20240828,141800,251448800,3885,3885,3885,3885,0
20240828,141700,251448800,3885,3885,3885,3885,60
20240828,141600,251215700,3885,3885,3885,3880,591
20240828,141500,248919860,3910,3910,3910,3910,0
20240828,141400,248919860,3910,3910,3910,3910,60
20240828,141300,248685260,3910,3910,3910,3910,60
20240828,141200,248450660,3910,3910,3910,3910,0
20240828,141100,248450660,3910,3910,3910,3910,60
20240828,141000,248216060,3910,3910,3910,3910,69
20240828,140900,247946270,3910,3900,3910,3900,51
20240828,140800,247747360,3900,3900,3900,3900,60
20240828,140700,247513360,3900,3900,3900,3900,60
20240828,140600,247279360,3900,3900,3900,3900,0
20240828,140500,247279360,3900,3900,3900,3900,60
20240828,140400,247045360,3905,3870,3910,3870,10986
20240828,140300,204249920,3870,3870,3870,3870,200
20240828,140200,203475920,3870,3870,3870,3870,60
20240828,140100,203243720,3870,3870,3870,3870,100
20240828,140000,202856720,3870,3870,3870,3870,0
20240828,135900,202856720,3870,3870,3870,3870,120
20240828,135800,202392320,3870,3870,3870,3870,88
20240828,135700,202051760,3870,3870,3870,3870,5
20240828,135600,202032410,3875,3875,3875,3875,71
20240828,135500,201757285,3875,3875,3875,3875,1
20240828,135400,201753410,3860,3860,3860,3860,0
20240828,135300,201753410,3860,3865,3865,3860,103
20240828,135200,201355530,3865,3865,3865,3865,60
20240828,135100,201123630,3865,3870,3870,3865,70
20240828,135000,200852780,3870,3870,3870,3870,60
20240828,134900,200620580,3870,3870,3870,3870,85
20240828,134800,200291630,3860,3860,3860,3860,130
20240828,134700,199789830,3860,3860,3860,3860,25
20240828,134600,199693330,3860,3860,3860,3860,0
20240828,134500,199693330,3860,3860,3860,3860,4
20240828,134400,199677890,3860,3860,3860,3860,0
20240828,134300,199677890,3860,3860,3860,3860,0
20240828,134200,199677890,3860,3860,3860,3860,5
20240828,134100,199658590,3860,3860,3860,3860,114
20240828,134000,199218550,3865,3865,3865,3865,60
20240828,133900,198986650,3865,3865,3865,3865,0
20240828,133800,198986650,3865,3865,3865,3865,60
20240828,133700,198754750,3865,3875,3875,3865,71
20240828,133600,198479725,3850,3865,3865,3850,1667
20240828,133500,192053965,3865,3865,3865,3865,0
20240828,133400,192053965,3865,3865,3865,3865,0
20240828,133300,192053965,3865,3870,3870,3865,1450
20240828,133200,186447500,3870,3870,3870,3870,0
20240828,133100,186447500,3870,3870,3870,3870,0
20240828,133000,186447500,3870,3870,3870,3870,2
20240828,132900,186439760,3880,3880,3880,3880,60
20240828,132800,186206960,3880,3880,3880,3880,60
20240828,132700,185974160,3880,3880,3880,3880,0
20240828,132600,185974160,3880,3880,3880,3880,60
20240828,132500,185741360,3880,3880,3880,3880,60
20240828,132400,185508560,3880,3880,3880,3880,0
20240828,132300,185508560,3880,3880,3880,3880,60
20240828,132200,185275760,3880,3880,3880,3880,60
20240828,132100,185042960,3880,3880,3880,3880,0
20240828,132000,185042960,3880,3880,3880,3880,60
20240828,131900,184810160,3880,3880,3880,3880,60
20240828,131800,184577360,3880,3880,3880,3880,0
20240828,131700,184577360,3880,3880,3880,3880,60
20240828,131600,184344560,3880,3880,3880,3880,60
20240828,131500,184111760,3880,3880,3880,3880,0
20240828,131400,184111760,3880,3880,3880,3880,60
20240828,131300,183878960,3880,3880,3880,3880,60
20240828,131200,183646160,3880,3880,3880,3880,0
20240828,131100,183646160,3880,3880,3880,3880,60
20240828,131000,183413360,3880,3880,3880,3880,60
20240828,130900,183180560,3880,3880,3880,3880,0
20240828,130800,183180560,3880,3880,3880,3880,60
20240828,130700,182947760,3880,3880,3880,3880,60
20240828,130600,182714960,3880,3880,3880,3880,0
20240828,130500,182714960,3880,3880,3880,3880,60
20240828,130400,182482160,3880,3880,3880,3880,60
20240828,130300,182249360,3880,3880,3880,3880,0
20240828,130200,182249360,3880,3880,3880,3880,63
20240828,130100,182004920,3880,3880,3880,3880,60
20240828,130000,181772120,3880,3880,3880,3880,0
20240828,125900,181772120,3880,3880,3880,3880,60
20240828,125800,181539320,3880,3880,3880,3880,60
20240828,125700,181306520,3880,3880,3880,3880,0
20240828,125600,181306520,3880,3880,3880,3880,60
20240828,125500,181073720,3880,3880,3880,3880,60
20240828,125400,180840920,3880,3880,3880,3880,0
20240828,125300,180840920,3880,3880,3880,3880,60
20240828,125200,180608120,3880,3880,3880,3880,60
20240828,125100,180375320,3880,3880,3880,3880,500
20240828,125000,178435320,3885,3885,3885,3885,120
20240828,124900,177969120,3885,3885,3885,3885,120
20240828,124800,177502920,3885,3885,3885,3885,0
20240828,124700,177502920,3885,3885,3885,3885,111
20240828,124600,177071685,3865,3865,3865,3865,0
20240828,124500,177071685,3865,3865,3865,3865,23
20240828,124400,176982790,3865,3865,3865,3865,0
20240828,124300,176982790,3865,3885,3885,3865,3744
20240828,124200,162488320,3890,3890,3890,3890,334
20240828,124100,161189060,3890,3885,3890,3885,786
20240828,124000,158131820,3885,3885,3885,3885,1
20240828,123900,158127935,3890,3890,3890,3890,60
20240828,123800,157894535,3890,3890,3890,3890,60
20240828,123700,157661135,3890,3890,3890,3890,0
20240828,123600,157661135,3890,3890,3890,3890,60
20240828,123500,157427735,3900,3875,3900,3875,85
20240828,123400,157098335,3875,3875,3875,3875,0
20240828,123300,157098335,3875,3875,3875,3875,85
20240828,123200,156768960,3875,3875,3875,3875,61
20240828,123100,156532585,3870,3875,3875,3870,274
20240828,123000,155470855,3895,3895,3895,3895,60
20240828,122900,155237155,3895,3895,3895,3895,60
20240828,122800,155003455,3895,3890,3895,3890,2001
20240828,122700,147219560,3890,3890,3890,3890,60
20240828,122600,146986160,3895,3895,3895,3895,60
20240828,122500,146752460,3895,3895,3895,3895,0
20240828,122400,146752460,3895,3895,3895,3895,70
20240828,122300,146479810,3895,3895,3895,3895,60
20240828,122200,146246110,3895,3895,3895,3895,0
20240828,122100,146246110,3895,3895,3895,3895,60
20240828,122000,146012410,3895,3870,3895,3870,68
20240828,121900,145747725,3895,3890,3895,3890,17
20240828,121800,145681590,3890,3890,3890,3890,85
20240828,121700,145350940,3890,3890,3890,3890,60
20240828,121600,145117540,3890,3890,3890,3890,0
20240828,121500,145117540,3890,3890,3890,3890,60
20240828,121400,144884140,3890,3890,3890,3890,60
20240828,121300,144650740,3890,3870,3890,3865,23
20240828,121200,144561815,3890,3890,3890,3890,60
20240828,121100,144328415,3890,3890,3890,3890,60
20240828,121000,144095015,3890,3890,3890,3890,0
20240828,120900,144095015,3890,3890,3890,3890,60
20240828,120800,143861615,3890,3890,3890,3890,120
20240828,120700,143394815,3890,3890,3890,3890,1
20240828,120600,143390925,3895,3895,3895,3895,120
20240828,120500,142923525,3895,3895,3895,3895,60
20240828,120400,142689825,3895,3895,3895,3895,0
20240828,120300,142689825,3895,3895,3895,3895,1
20240828,120200,142685930,3870,3870,3870,3870,0
20240828,120100,142685930,3870,3875,3875,3870,820
20240828,120000,139512180,3870,3870,3870,3870,0
20240828,115900,139512180,3870,3870,3870,3870,0
20240828,115800,139512180,3870,3885,3885,3870,300
20240828,115700,138349120,3900,3900,3900,3900,60
20240828,115600,138115120,3900,3900,3900,3900,60
20240828,115500,137881120,3900,3900,3900,3900,0
20240828,115400,137881120,3900,3900,3900,3900,60
20240828,115300,137647120,3900,3900,3900,3900,60
20240828,115200,137413120,3900,3900,3900,3900,0
20240828,115100,137413120,3900,3900,3900,3900,60
20240828,115000,137179120,3900,3900,3900,3900,106
20240828,114900,136765720,3900,3890,3900,3890,66
20240828,114800,136508970,3905,3905,3905,3905,60
20240828,114700,136274670,3905,3905,3905,3905,120
20240828,114600,135806070,3905,3905,3905,3905,0
20240828,114500,135806070,3905,3900,3905,3900,61
20240828,114400,135568165,3900,3900,3900,3900,60
20240828,114300,135334165,3900,3905,3905,3900,301
20240828,114200,134160260,3880,3880,3880,3880,3
20240828,114100,134148620,3905,3900,3905,3875,926
20240828,114000,130541340,3900,3900,3900,3900,0
20240828,113900,130541340,3900,3900,3900,3900,60
20240828,113800,130307340,3900,3895,3900,3895,62
20240828,113700,130065840,3895,3895,3895,3895,367
20240828,113600,128636375,3895,3895,3895,3895,60
20240828,113500,128402675,3895,3895,3895,3895,60
20240828,113400,128168975,3895,3895,3895,3895,0
20240828,113300,128168975,3895,3895,3895,3895,60
20240828,113200,127935275,3895,3895,3895,3895,60
20240828,113100,127701575,3895,3895,3895,3895,0
20240828,113000,127701575,3895,3895,3895,3895,60
20240828,112900,127467875,3895,3890,3895,3890,61
20240828,112800,127230580,3890,3890,3890,3890,90
20240828,112700,126880480,3900,3900,3900,3900,60
20240828,112600,126646480,3900,3900,3900,3900,181
20240828,112500,125940580,3900,3900,3900,3900,0
20240828,112400,125940580,3900,3900,3900,3900,0
20240828,112300,125940580,3900,3900,3900,3900,0
20240828,112200,125940580,3900,3900,3900,3900,59
20240828,112100,125710480,3900,3900,3900,3900,0
20240828,112000,125710480,3900,3900,3900,3900,60
20240828,111900,125476480,3900,3900,3900,3900,10
20240828,111800,125437480,3905,3905,3905,3905,60
20240828,111700,125203180,3905,3905,3905,3905,60
20240828,111600,124968880,3905,3905,3905,3905,0
20240828,111500,124968880,3905,3905,3905,3905,60
20240828,111400,124734580,3905,3905,3905,3905,120
20240828,111300,124265980,3905,3905,3905,3905,0
20240828,111200,124265980,3905,3905,3905,3905,0
20240828,111100,124265980,3905,3905,3905,3905,60
20240828,111000,124031680,3905,3905,3905,3905,0
20240828,110900,124031680,3905,3905,3905,3905,60
20240828,110800,123797380,3905,3905,3905,3905,0
20240828,110700,123797380,3905,3905,3905,3905,60
20240828,110600,123563080,3905,3905,3905,3905,103
20240828,110500,123160865,3895,3900,3900,3895,51
20240828,110400,122962215,3900,3900,3900,3900,220
20240828,110300,122104215,3910,3910,3910,3910,60
20240828,110200,121869615,3910,3910,3910,3910,1
20240828,110100,121865705,3900,3900,3900,3900,4
20240828,110000,121850105,3910,3910,3910,3910,60
20240828,105900,121615505,3910,3910,3910,3910,0
20240828,105800,121615505,3910,3910,3910,3910,60
20240828,105700,121380905,3910,3910,3910,3910,60
20240828,105600,121146305,3910,3910,3910,3910,0
20240828,105500,121146305,3910,3910,3910,3910,60
20240828,105400,120911705,3910,3910,3910,3910,61
20240828,105300,120673195,3905,3905,3905,3905,157
20240828,105200,120060110,3905,3905,3905,3905,213
20240828,105100,119228345,3905,3905,3905,3905,60
20240828,105000,118994045,3905,3905,3905,3905,30
20240828,104900,118876895,3905,3905,3905,3905,60
20240828,104800,118642595,3905,3905,3905,3905,60
20240828,104700,118408295,3905,3905,3905,3905,0
20240828,104600,118408295,3905,3905,3905,3905,60
20240828,104500,118173995,3905,3905,3905,3905,60
20240828,104400,117939695,3905,3905,3905,3905,0
20240828,104300,117939695,3905,3905,3905,3905,60
20240828,104200,117705395,3905,3905,3905,3905,60
20240828,104100,117471095,3905,3905,3905,3905,0
20240828,104000,117471095,3905,3905,3905,3905,61
20240828,103900,117232890,3890,3900,3910,3890,1995
20240828,103800,109466085,3900,3900,3900,3900,12
20240828,103700,109419285,3920,3920,3920,3920,60
20240828,103600,109184085,3920,3920,3920,3920,60
20240828,103500,108948885,3920,3920,3920,3920,0
20240828,103400,108948885,3920,3900,3920,3900,561
20240828,103300,106759765,3905,3920,3920,3905,360
20240828,103200,105353065,3920,3920,3920,3920,0
20240828,103100,105353065,3920,3920,3920,3920,60
20240828,103000,105117865,3920,3920,3920,3920,60
20240828,102900,104882665,3920,3920,3920,3920,12
20240828,102800,104835625,3920,3920,3920,3920,60
20240828,102700,104600425,3920,3920,3920,3920,60
20240828,102600,104365225,3920,3920,3920,3920,0
20240828,102500,104365225,3920,3920,3920,3920,67
20240828,102400,104102585,3920,3920,3920,3920,60
20240828,102300,103867385,3920,3920,3920,3920,0
20240828,102200,103867385,3920,3920,3920,3920,60
20240828,102100,103632185,3920,3920,3920,3920,60
20240828,102000,103396985,3920,3920,3920,3920,0
20240828,101900,103396985,3920,3920,3920,3920,65
20240828,101800,103142185,3920,3920,3920,3920,60
20240828,101700,102906985,3920,3920,3920,3920,0
20240828,101600,102906985,3920,3920,3920,3920,60
20240828,101500,102671785,3920,3920,3920,3920,72
20240828,101400,102389545,3915,3920,3920,3915,31
20240828,101300,102268175,3920,3920,3920,3920,60
20240828,101200,102032975,3920,3920,3920,3920,60
20240828,101100,101797775,3920,3920,3920,3920,2
20240828,101000,101789935,3920,3920,3920,3920,60
20240828,100900,101554735,3925,3925,3925,3925,62
20240828,100800,101311385,3925,3925,3925,3925,0
20240828,100700,101311385,3925,3925,3925,3925,61
20240828,100600,101071960,3920,3920,3920,3920,560
20240828,100500,98876760,3925,3925,3925,3925,0
20240828,100400,98876760,3925,3925,3925,3925,63
20240828,100300,98629485,3930,3930,3930,3930,62
20240828,100200,98385825,3935,3935,3935,3935,1
20240828,100100,98381890,3930,3930,3930,3930,60
20240828,100000,98146090,3930,3930,3935,3930,70
20240828,095900,97870830,3935,3935,3935,3935,0
20240828,095800,97870830,3935,3935,3935,3935,60
20240828,095700,97634730,3935,3935,3935,3935,60
20240828,095600,97398630,3935,3935,3935,3935,2
20240828,095500,97390760,3935,3935,3935,3935,60
20240828,095400,97154660,3935,3935,3935,3935,60
20240828,095300,96918560,3935,3935,3935,3935,0
20240828,095200,96918560,3935,3915,3935,3915,319
20240828,095100,95667200,3915,3915,3915,3915,220
20240828,095000,94805900,3915,3915,3915,3915,0
20240828,094900,94805900,3915,3915,3915,3915,60
20240828,094800,94571000,3915,3885,3915,3885,2299
20240828,094700,85594325,3885,3885,3885,3885,42
20240828,094600,85431155,3895,3875,3895,3860,1001
20240828,094500,81561185,3895,3900,3900,3895,84
20240828,094400,81233705,3900,3900,3900,3900,0
20240828,094300,81233705,3900,3900,3900,3900,60
20240828,094200,80999705,3900,3900,3900,3900,60
20240828,094100,80765705,3900,3890,3900,3890,15
20240828,094000,80707345,3890,3890,3890,3890,124
20240828,093900,80224985,3890,3890,3900,3890,123
20240828,093800,79746505,3890,3890,3890,3890,4
20240828,093700,79730945,3890,3890,3890,3890,60
20240828,093600,79497545,3895,3885,3895,3885,260
20240828,093500,78485225,3865,3865,3865,3865,0
20240828,093400,78485225,3865,3865,3865,3865,10
20240828,093300,78446575,3885,3885,3885,3885,62
20240828,093200,78205705,3865,3865,3865,3865,0
20240828,093100,78205705,3865,3865,3865,3865,3853
20240828,093000,63313860,3865,3865,3865,3865,60
20240828,092900,63081960,3865,3865,3865,3865,42
20240828,092800,62919630,3865,3865,3865,3865,5
20240828,092700,62900305,3855,3855,3855,3855,0
20240828,092600,62900305,3855,3860,3860,3855,559
20240828,092500,60743815,3860,3860,3860,3860,716
20240828,092400,57980055,3860,3860,3860,3860,321
20240828,092300,56740995,3865,3865,3865,3865,101
20240828,092200,56350630,3870,3870,3870,3870,1032
20240828,092100,52356790,3870,3885,3895,3870,113
20240828,092000,51918545,3885,3885,3885,3885,110
20240828,091900,51491195,3885,3885,3885,3885,126
20240828,091800,51001685,3885,3885,3885,3885,0
20240828,091700,51001685,3885,3885,3885,3885,430
20240828,091600,49331135,3885,3900,3900,3885,83
20240828,091500,49008665,3885,3885,3885,3885,426
20240828,091400,47353655,3885,3885,3885,3885,153
20240828,091300,46759250,3885,3895,3895,3885,77
20240828,091200,46459545,3895,3895,3895,3895,303
20240828,091100,45279360,3905,3900,3905,3900,510
20240828,091000,43287860,3895,3900,3900,3895,300
20240828,090900,42119325,3900,3905,3905,3900,121
20240828,090800,41647175,3905,3905,3905,3905,50
20240828,090700,41451925,3905,3905,3905,3905,0
20240828,090600,41451925,3905,3900,3905,3900,686
20240828,090500,38773595,3900,3900,3900,3900,257
20240828,090400,37771295,3900,3900,3900,3900,500
20240828,090300,35821295,3900,3920,3920,3900,2820
20240828,090200,24809045,3925,3925,3925,3915,3067
20240828,090100,12801710,3915,3915,3915,3915,1
20240828,090000,12797795,3930,3940,3940,3920,3255