KissMeData/037270/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,191900,662853985,2770,2770,2770,2770,9202
20240829,191800,662853985,2770,2770,2770,2770,0
20240829,191700,662853985,2770,2770,2770,2770,0
20240829,191600,662853985,2770,2770,2770,2770,0
20240829,191500,662853985,2770,2770,2770,2770,0
20240829,191400,662853985,2770,2770,2770,2770,0
20240829,191300,662853985,2770,2770,2770,2770,0
20240829,191200,662853985,2770,2770,2770,2770,0
20240829,191100,662853985,2770,2770,2770,2770,0
20240829,191000,662853985,2770,2770,2770,2770,0
20240829,190900,662853985,2770,2770,2770,2770,0
20240829,190800,662853985,2770,2770,2770,2770,0
20240829,190700,662853985,2770,2770,2770,2770,0
20240829,190600,662853985,2770,2770,2770,2770,0
20240829,190500,662853985,2770,2770,2770,2770,0
20240829,190400,662853985,2770,2770,2770,2770,0
20240829,190300,662853985,2770,2770,2770,2770,0
20240829,190200,662853985,2770,2770,2770,2770,0
20240829,190100,662853985,2770,2770,2770,2770,0
20240829,190000,662853985,2770,2770,2770,2770,0
20240829,185900,662853985,2770,2770,2770,2770,0
20240829,185800,662853985,2770,2770,2770,2770,0
20240829,185700,662853985,2770,2770,2770,2770,0
20240829,185600,662853985,2770,2770,2770,2770,0
20240829,185500,662853985,2770,2770,2770,2770,0
20240829,185400,662853985,2770,2770,2770,2770,0
20240829,185300,662853985,2770,2770,2770,2770,0
20240829,185200,662853985,2770,2770,2770,2770,0
20240829,185100,662853985,2770,2770,2770,2770,0
20240829,185000,662853985,2770,2770,2770,2770,0
20240829,184900,662853985,2770,2770,2770,2770,9202
20240829,184800,662853985,2770,2770,2770,2770,0
20240829,184700,662853985,2770,2770,2770,2770,0
20240829,184600,662853985,2770,2770,2770,2770,0
20240829,184500,662853985,2770,2770,2770,2770,0
20240829,184400,662853985,2770,2770,2770,2770,0
20240829,184300,662853985,2770,2770,2770,2770,0
20240829,184200,662853985,2770,2770,2770,2770,0
20240829,184100,662853985,2770,2770,2770,2770,0
20240829,184000,662853985,2770,2770,2770,2770,0
20240829,183900,662853985,2770,2770,2770,2770,0
20240829,183800,662853985,2770,2770,2770,2770,0
20240829,183700,662853985,2770,2770,2770,2770,0
20240829,183600,662853985,2770,2770,2770,2770,0
20240829,183500,662853985,2770,2770,2770,2770,0
20240829,183400,662853985,2770,2770,2770,2770,0
20240829,183300,662853985,2770,2770,2770,2770,0
20240829,183200,662853985,2770,2770,2770,2770,0
20240829,183100,662853985,2770,2770,2770,2770,0
20240829,183000,662853985,2770,2770,2770,2770,0
20240829,182900,662853985,2770,2770,2770,2770,0
20240829,182800,662853985,2770,2770,2770,2770,0
20240829,182700,662853985,2770,2770,2770,2770,0
20240829,182600,662853985,2770,2770,2770,2770,0
20240829,182500,662853985,2770,2770,2770,2770,0
20240829,182400,662853985,2770,2770,2770,2770,0
20240829,182300,662853985,2770,2770,2770,2770,0
20240829,182200,662853985,2770,2770,2770,2770,0
20240829,182100,662853985,2770,2770,2770,2770,0
20240829,182000,662853985,2770,2770,2770,2770,0
20240829,181900,662853985,2770,2770,2770,2770,9202
20240829,181800,662853985,2770,2770,2770,2770,0
20240829,181700,662853985,2770,2770,2770,2770,0
20240829,181600,662853985,2770,2770,2770,2770,0
20240829,181500,662853985,2770,2770,2770,2770,0
20240829,181400,662853985,2770,2770,2770,2770,0
20240829,181300,662853985,2770,2770,2770,2770,0
20240829,181200,662853985,2770,2770,2770,2770,0
20240829,181100,662853985,2770,2770,2770,2770,0
20240829,181000,662853985,2770,2770,2770,2770,0
20240829,180900,662853985,2770,2770,2770,2770,0
20240829,180800,662853985,2770,2770,2770,2770,0
20240829,180700,662853985,2770,2770,2770,2770,0
20240829,180600,662853985,2770,2770,2770,2770,0
20240829,180500,662853985,2770,2770,2770,2770,0
20240829,180400,662853985,2770,2770,2770,2770,0
20240829,180300,662853985,2770,2770,2770,2770,0
20240829,180200,662853985,2770,2770,2770,2770,0
20240829,180100,662853985,2770,2770,2770,2770,0
20240829,180000,662853985,2770,2770,2770,2770,0
20240829,175900,662853985,2770,2770,2770,2770,0
20240829,175800,662853985,2770,2770,2770,2770,0
20240829,175700,662853985,2770,2770,2770,2770,0
20240829,175600,662853985,2770,2770,2770,2770,0
20240829,175500,662853985,2770,2770,2770,2770,0
20240829,175400,662853985,2770,2770,2770,2770,0
20240829,175300,662853985,2770,2770,2770,2770,0
20240829,175200,662853985,2770,2770,2770,2770,0
20240829,175100,662853985,2770,2770,2770,2770,0
20240829,175000,662853985,2770,2770,2770,2770,0
20240829,174900,662853985,2770,2770,2770,2770,9202
20240829,174800,662853985,2770,2770,2770,2770,0
20240829,174700,662853985,2770,2770,2770,2770,0
20240829,174600,662853985,2770,2770,2770,2770,0
20240829,174500,662853985,2770,2770,2770,2770,0
20240829,174400,662853985,2770,2770,2770,2770,0
20240829,174300,662853985,2770,2770,2770,2770,0
20240829,174200,662853985,2770,2770,2770,2770,0
20240829,174100,662853985,2770,2770,2770,2770,0
20240829,174000,662853985,2770,2770,2770,2770,0
20240829,173900,662853985,2770,2770,2770,2770,0
20240829,173800,662853985,2770,2770,2770,2770,0
20240829,173700,662853985,2770,2770,2770,2770,0
20240829,173600,662853985,2770,2770,2770,2770,0
20240829,173500,662853985,2770,2770,2770,2770,0
20240829,173400,662853985,2770,2770,2770,2770,0
20240829,173300,662853985,2770,2770,2770,2770,0
20240829,173200,662853985,2770,2770,2770,2770,0
20240829,173100,662853985,2770,2770,2770,2770,0
20240829,173000,662853985,2770,2770,2770,2770,0
20240829,172900,662853985,2770,2770,2770,2770,0
20240829,172800,662853985,2770,2770,2770,2770,0
20240829,172700,662853985,2770,2770,2770,2770,0
20240829,172600,662853985,2770,2770,2770,2770,0
20240829,172500,662853985,2770,2770,2770,2770,0
20240829,172400,662853985,2770,2770,2770,2770,0
20240829,172300,662853985,2770,2770,2770,2770,0
20240829,172200,662853985,2770,2770,2770,2770,0
20240829,172100,662853985,2770,2770,2770,2770,0
20240829,172000,662853985,2770,2770,2770,2770,0
20240829,171900,662853985,2770,2770,2770,2770,9202
20240829,171800,662853985,2770,2770,2770,2770,0
20240829,171700,662853985,2770,2770,2770,2770,0
20240829,171600,662853985,2770,2770,2770,2770,0
20240829,171500,662853985,2770,2770,2770,2770,0
20240829,171400,662853985,2770,2770,2770,2770,0
20240829,171300,662853985,2770,2770,2770,2770,0
20240829,171200,662853985,2770,2770,2770,2770,0
20240829,171100,662853985,2770,2770,2770,2770,0
20240829,171000,662853985,2770,2770,2770,2770,0
20240829,170900,662853985,2770,2770,2770,2770,0
20240829,170800,662853985,2770,2770,2770,2770,0
20240829,170700,662853985,2770,2770,2770,2770,0
20240829,170600,662853985,2770,2770,2770,2770,0
20240829,170500,662853985,2770,2770,2770,2770,0
20240829,170400,662853985,2770,2770,2770,2770,0
20240829,170300,662853985,2770,2770,2770,2770,0
20240829,170200,662853985,2770,2770,2770,2770,0
20240829,170100,662853985,2770,2770,2770,2770,0
20240829,170000,662853985,2770,2770,2770,2770,0
20240829,165900,662853985,2770,2770,2770,2770,0
20240829,165800,662853985,2770,2770,2770,2770,0
20240829,165700,662853985,2770,2770,2770,2770,0
20240829,165600,662853985,2770,2770,2770,2770,0
20240829,165500,662853985,2770,2770,2770,2770,0
20240829,165400,662853985,2770,2770,2770,2770,0
20240829,165300,662853985,2770,2770,2770,2770,0
20240829,165200,662853985,2770,2770,2770,2770,0
20240829,165100,662853985,2770,2770,2770,2770,0
20240829,165000,662853985,2770,2770,2770,2770,0
20240829,164900,662853985,2770,2770,2770,2770,9202
20240829,164800,662853985,2770,2770,2770,2770,0
20240829,164700,662853985,2770,2770,2770,2770,0
20240829,164600,662853985,2770,2770,2770,2770,0
20240829,164500,662853985,2770,2770,2770,2770,0
20240829,164400,662853985,2770,2770,2770,2770,0
20240829,164300,662853985,2770,2770,2770,2770,0
20240829,164200,662853985,2770,2770,2770,2770,0
20240829,164100,662853985,2770,2770,2770,2770,0
20240829,164000,662853985,2770,2770,2770,2770,0
20240829,163900,662853985,2770,2770,2770,2770,0
20240829,163800,662853985,2770,2770,2770,2770,0
20240829,163700,662853985,2770,2770,2770,2770,0
20240829,163600,662853985,2770,2770,2770,2770,0
20240829,163500,662853985,2770,2770,2770,2770,0
20240829,163400,662853985,2770,2770,2770,2770,0
20240829,163300,662853985,2770,2770,2770,2770,0
20240829,163200,662853985,2770,2770,2770,2770,0
20240829,163100,662853985,2770,2770,2770,2770,0
20240829,163000,662853985,2770,2770,2770,2770,0
20240829,162900,662853985,2770,2770,2770,2770,0
20240829,162800,662853985,2770,2770,2770,2770,0
20240829,162700,662853985,2770,2770,2770,2770,0
20240829,162600,662853985,2770,2770,2770,2770,0
20240829,162500,662853985,2770,2770,2770,2770,0
20240829,162400,662853985,2770,2770,2770,2770,0
20240829,162300,662853985,2770,2770,2770,2770,0
20240829,162200,662853985,2770,2770,2770,2770,0
20240829,162100,662853985,2770,2770,2770,2770,0
20240829,162000,662853985,2770,2770,2770,2770,0
20240829,161900,662853985,2770,2770,2770,2770,9202
20240829,161800,662853985,2770,2770,2770,2770,0
20240829,161700,662853985,2770,2770,2770,2770,0
20240829,161600,662853985,2770,2770,2770,2770,0
20240829,161500,662853985,2770,2770,2770,2770,0
20240829,161400,662853985,2770,2770,2770,2770,0
20240829,161300,662853985,2770,2770,2770,2770,0
20240829,161200,662853985,2770,2770,2770,2770,0
20240829,161100,662853985,2770,2770,2770,2770,0
20240829,161000,662853985,2770,2770,2770,2770,0
20240829,160900,662853985,2770,2770,2770,2770,0
20240829,160800,662853985,2770,2770,2770,2770,0
20240829,160700,662853985,2770,2770,2770,2770,0
20240829,160600,662853985,2770,2770,2770,2770,0
20240829,160500,662853985,2770,2770,2770,2770,0
20240829,160400,662853985,2770,2770,2770,2770,0
20240829,160300,662853985,2770,2770,2770,2770,0
20240829,160200,662853985,2770,2770,2770,2770,0
20240829,160100,662853985,2770,2770,2770,2770,0
20240829,160000,662853985,2770,2770,2770,2770,0
20240829,155900,662853985,2770,2770,2770,2770,0
20240829,155800,662853985,2770,2770,2770,2770,0
20240829,155700,662853985,2770,2770,2770,2770,0
20240829,155600,662853985,2770,2770,2770,2770,0
20240829,155500,662853985,2770,2770,2770,2770,0
20240829,155400,662853985,2770,2770,2770,2770,0
20240829,155300,662853985,2770,2770,2770,2770,0
20240829,155200,662853985,2770,2770,2770,2770,0
20240829,155100,662853985,2770,2770,2770,2770,0
20240829,155000,662853985,2770,2770,2770,2770,0
20240829,154900,662853985,2770,2770,2770,2770,9202
20240829,154800,662853985,2770,2770,2770,2770,0
20240829,154700,662853985,2770,2770,2770,2770,0
20240829,154600,662853985,2770,2770,2770,2770,0
20240829,154500,662853985,2770,2770,2770,2770,0
20240829,154400,662853985,2770,2770,2770,2770,0
20240829,154300,662853985,2770,2770,2770,2770,0
20240829,154200,662853985,2770,2770,2770,2770,0
20240829,154100,662853985,2770,2770,2770,2770,0
20240829,154000,662853985,2770,2770,2770,2770,0
20240829,153900,662853985,2770,2770,2770,2770,0
20240829,153800,662853985,2770,2770,2770,2770,0
20240829,153700,662853985,2770,2770,2770,2770,0
20240829,153600,662853985,2770,2770,2770,2770,0
20240829,153500,662853985,2770,2770,2770,2770,0
20240829,153400,662853985,2770,2770,2770,2770,0
20240829,153300,662853985,2770,2770,2770,2770,0
20240829,153200,662853985,2770,2770,2770,2770,0
20240829,153100,662853985,2770,2770,2770,2770,0
20240829,153000,662853985,2770,2770,2770,2770,9202
20240829,152900,637364445,2755,2755,2755,2755,0
20240829,152800,637364445,2755,2755,2755,2755,0
20240829,152700,637364445,2755,2755,2755,2755,0
20240829,152600,637364445,2755,2755,2755,2755,0
20240829,152500,637364445,2755,2755,2755,2755,0
20240829,152400,637364445,2755,2755,2755,2755,0
20240829,152300,637364445,2755,2755,2755,2755,0
20240829,152200,637364445,2755,2755,2755,2755,0
20240829,152100,637364445,2755,2755,2755,2755,0
20240829,152000,637364445,2755,2755,2755,2755,0
20240829,151900,637364445,2755,2750,2755,2750,456
20240829,151800,636110435,2750,2745,2750,2745,262
20240829,151700,635391240,2740,2745,2745,2740,593
20240829,151600,633763625,2740,2745,2745,2740,801
20240829,151500,631568635,2745,2735,2745,2735,750
20240829,151400,629515830,2735,2745,2750,2725,10232
20240829,151300,601595485,2735,2745,2745,2735,320
20240829,151200,600720270,2735,2750,2750,2735,501
20240829,151100,599350020,2735,2745,2745,2735,1480
20240829,151000,595300365,2745,2745,2750,2740,5936
20240829,150900,579034195,2745,2755,2755,2745,2054
20240829,150800,573392190,2755,2755,2755,2755,0
20240829,150700,573392190,2755,2755,2755,2755,0
20240829,150600,573392190,2755,2755,2755,2755,543
20240829,150500,571896225,2755,2755,2755,2755,69
20240829,150400,571706130,2755,2755,2755,2755,20
20240829,150300,571651030,2755,2755,2755,2755,1
20240829,150200,571648275,2750,2750,2750,2750,587
20240829,150100,570034025,2750,2750,2750,2750,0
20240829,150000,570034025,2750,2750,2750,2750,3
20240829,145900,570025775,2750,2750,2750,2750,200
20240829,145800,569475775,2740,2740,2740,2740,31
20240829,145700,569390835,2735,2735,2735,2735,0
20240829,145600,569390835,2735,2735,2735,2735,673
20240829,145500,567550180,2735,2735,2735,2735,0
20240829,145400,567550180,2735,2725,2735,2725,28
20240829,145300,567473850,2720,2730,2730,2720,4700
20240829,145200,554676265,2730,2735,2735,2730,900
20240829,145100,552219100,2730,2735,2735,2730,1400
20240829,145000,548396100,2730,2730,2730,2730,1
20240829,144900,548393370,2730,2740,2740,2730,2114
20240829,144800,542621610,2740,2740,2740,2740,5
20240829,144700,542607910,2735,2740,2740,2735,353
20240829,144600,541642190,2740,2740,2740,2735,858
20240829,144500,539292770,2750,2750,2750,2750,541
20240829,144400,537805020,2750,2745,2750,2745,119
20240829,144300,537478360,2745,2745,2745,2745,70
20240829,144200,537286210,2745,2745,2745,2745,0
20240829,144100,537286210,2745,2740,2745,2740,52
20240829,144000,537143475,2740,2745,2745,2740,46
20240829,143900,537017410,2735,2745,2750,2730,7606
20240829,143800,516201590,2755,2755,2755,2755,483
20240829,143700,514870925,2755,2745,2755,2745,360
20240829,143600,513882715,2755,2745,2755,2745,251
20240829,143500,513193610,2755,2755,2755,2745,82
20240829,143400,512968500,2745,2745,2745,2745,700
20240829,143300,511047000,2765,2750,2765,2745,3564
20240829,143200,501263795,2750,2750,2750,2750,390
20240829,143100,500191295,2750,2760,2765,2750,1450
20240829,143000,496203160,2770,2770,2770,2770,0
20240829,142900,496203160,2770,2770,2770,2770,0
20240829,142800,496203160,2770,2765,2770,2760,264
20240829,142700,495473225,2765,2750,2765,2750,1506
20240829,142600,491331440,2750,2760,2760,2750,1555
20240829,142500,487053185,2760,2760,2760,2760,0
20240829,142400,487053185,2760,2760,2760,2760,45
20240829,142300,486928985,2760,2760,2760,2760,0
20240829,142200,486928985,2760,2760,2760,2760,68
20240829,142100,486741305,2765,2765,2765,2765,5
20240829,142000,486727480,2760,2755,2760,2755,305
20240829,141900,485885720,2755,2755,2755,2755,0
20240829,141800,485885720,2755,2755,2755,2755,0
20240829,141700,485885720,2755,2755,2755,2755,5
20240829,141600,485871945,2755,2755,2755,2755,0
20240829,141500,485871945,2755,2755,2755,2755,4
20240829,141400,485860925,2755,2755,2755,2755,3
20240829,141300,485852660,2760,2750,2760,2750,709
20240829,141200,483902820,2750,2755,2760,2750,832
20240829,141100,481614500,2755,2760,2760,2755,896
20240829,141000,479145540,2765,2765,2770,2765,19
20240829,140900,479093000,2770,2770,2770,2770,0
20240829,140800,479093000,2770,2770,2770,2770,10
20240829,140700,479065300,2770,2770,2770,2770,1
20240829,140600,479062530,2770,2770,2770,2765,53
20240829,140500,478915970,2765,2765,2765,2765,47
20240829,140400,478786015,2770,2770,2770,2770,53
20240829,140300,478639205,2760,2760,2760,2760,96
20240829,140200,478374245,2760,2760,2760,2760,926
20240829,140100,475818485,2760,2760,2760,2755,393
20240829,140000,474735755,2755,2755,2755,2755,0
20240829,135900,474735755,2755,2755,2755,2755,51
20240829,135800,474595250,2755,2760,2760,2755,13
20240829,135700,474559410,2760,2750,2760,2745,3504
20240829,135600,464940645,2760,2765,2765,2755,68
20240829,135500,464753195,2755,2775,2775,2750,2110
20240829,135400,458945000,2775,2775,2775,2775,3
20240829,135300,458936675,2775,2760,2775,2755,1312
20240829,135200,455317875,2775,2760,2775,2760,787
20240829,135100,453145650,2760,2780,2780,2760,102
20240829,135000,452864090,2760,2760,2780,2760,620
20240829,134900,451152830,2760,2785,2785,2760,982
20240829,134800,448442425,2770,2795,2795,2765,942
20240829,134700,445833370,2790,2790,2790,2790,600
20240829,134600,444159370,2790,2785,2790,2785,202
20240829,134500,443596790,2785,2780,2785,2780,1202
20240829,134400,440254220,2780,2775,2780,2775,1003
20240829,134300,437470880,2775,2765,2775,2765,1007
20240829,134200,434686235,2750,2750,2750,2750,45
20240829,134100,434562485,2750,2750,2750,2750,0
20240829,134000,434562485,2750,2770,2770,2750,16601
20240829,133900,388880795,2770,2770,2770,2755,3
20240829,133800,388872500,2755,2755,2755,2755,30
20240829,133700,388789850,2770,2760,2770,2760,113
20240829,133600,388477960,2770,2760,2770,2755,3141
20240829,133500,379824185,2765,2775,2780,2760,2868
20240829,133400,371903390,2775,2775,2775,2775,0
20240829,133300,371903390,2775,2775,2775,2775,10
20240829,133200,371875640,2785,2765,2785,2765,51
20240829,133100,371734605,2785,2765,2785,2765,2
20240829,133000,371729055,2765,2770,2770,2765,1040
20240829,132900,368853425,2785,2785,2785,2785,0
20240829,132800,368853425,2785,2775,2785,2770,212
20240829,132700,368266105,2785,2785,2785,2785,0
20240829,132600,368266105,2785,2775,2785,2770,1202
20240829,132500,364936470,2790,2790,2790,2790,7
20240829,132400,364916940,2790,2790,2790,2775,241
20240829,132300,364248000,2775,2775,2775,2775,0
20240829,132200,364248000,2775,2775,2775,2775,0
20240829,132100,364248000,2775,2775,2775,2775,3340
20240829,132000,354979500,2775,2780,2780,2775,270
20240829,131900,354229935,2780,2780,2780,2780,0
20240829,131800,354229935,2780,2785,2785,2780,1000
20240829,131700,351449030,2780,2780,2780,2780,0
20240829,131600,351449030,2780,2780,2780,2780,0
20240829,131500,351449030,2780,2780,2780,2780,50
20240829,131400,351310030,2795,2795,2795,2795,0
20240829,131300,351310030,2795,2795,2795,2795,0
20240829,131200,351310030,2795,2795,2795,2795,0
20240829,131100,351310030,2795,2795,2795,2795,0
20240829,131000,351310030,2795,2795,2795,2795,0
20240829,130900,351310030,2795,2795,2795,2795,0
20240829,130800,351310030,2795,2795,2795,2795,30
20240829,130700,351226180,2795,2795,2795,2795,4
20240829,130600,351215000,2795,2795,2795,2795,7
20240829,130500,351195435,2795,2795,2795,2795,1
20240829,130400,351192640,2785,2785,2785,2785,0
20240829,130300,351192640,2785,2785,2785,2785,0
20240829,130200,351192640,2785,2785,2785,2785,34
20240829,130100,351097950,2785,2785,2785,2785,0
20240829,130000,351097950,2785,2785,2785,2785,0
20240829,125900,351097950,2785,2785,2785,2785,0
20240829,125800,351097950,2785,2785,2785,2785,0
20240829,125700,351097950,2785,2785,2785,2785,0
20240829,125600,351097950,2785,2785,2785,2785,19
20240829,125500,351045035,2785,2780,2790,2780,10
20240829,125400,351017180,2785,2785,2785,2785,0
20240829,125300,351017180,2785,2785,2785,2785,50
20240829,125200,350877930,2785,2785,2785,2785,250
20240829,125100,350181680,2785,2785,2785,2785,0
20240829,125000,350181680,2785,2790,2790,2785,561
20240829,124900,348616795,2790,2790,2790,2790,0
20240829,124800,348616795,2790,2790,2790,2790,0
20240829,124700,348616795,2790,2790,2790,2790,1
20240829,124600,348614005,2785,2785,2785,2785,1
20240829,124500,348611220,2785,2785,2785,2785,300
20240829,124400,347775720,2785,2785,2785,2785,83
20240829,124300,347544565,2790,2790,2790,2790,50
20240829,124200,347405065,2790,2790,2790,2790,0
20240829,124100,347405065,2790,2790,2790,2785,4
20240829,124000,347393915,2785,2790,2790,2780,185
20240829,123900,346879220,2780,2780,2780,2780,0
20240829,123800,346879220,2780,2780,2780,2780,1
20240829,123700,346876440,2785,2785,2785,2785,0
20240829,123600,346876440,2785,2785,2785,2785,0
20240829,123500,346876440,2785,2785,2785,2785,0
20240829,123400,346876440,2785,2785,2785,2785,20
20240829,123300,346820740,2785,2785,2785,2785,306
20240829,123200,345968530,2780,2780,2780,2780,171
20240829,123100,345493150,2780,2780,2780,2780,21
20240829,123000,345434770,2780,2780,2780,2780,0
20240829,122900,345434770,2780,2780,2780,2780,0
20240829,122800,345434770,2780,2780,2780,2780,4
20240829,122700,345423650,2780,2780,2780,2780,19
20240829,122600,345370830,2780,2785,2785,2780,555
20240829,122500,343827880,2785,2790,2790,2785,176
20240829,122400,343337030,2790,2795,2795,2790,30
20240829,122300,343253280,2795,2795,2795,2795,1
20240829,122200,343250485,2785,2785,2785,2785,93
20240829,122100,342991480,2785,2780,2785,2780,1763
20240829,122000,338081600,2780,2780,2780,2780,10
20240829,121900,338053800,2785,2785,2785,2785,0
20240829,121800,338053800,2785,2785,2785,2775,201
20240829,121700,337495105,2785,2785,2785,2785,1630
20240829,121600,332955555,2785,2785,2785,2785,8
20240829,121500,332933275,2780,2780,2780,2780,1
20240829,121400,332930495,2775,2780,2780,2775,104
20240829,121300,332641575,2785,2785,2785,2785,1
20240829,121200,332638790,2775,2775,2775,2775,40
20240829,121100,332527790,2775,2775,2775,2775,297
20240829,121000,331703615,2780,2780,2780,2780,0
20240829,120900,331703615,2780,2780,2780,2780,0
20240829,120800,331703615,2780,2780,2780,2780,100
20240829,120700,331425615,2780,2780,2780,2780,0
20240829,120600,331425615,2780,2780,2780,2780,8
20240829,120500,331403375,2780,2780,2780,2780,0
20240829,120400,331403375,2780,2780,2780,2780,0
20240829,120300,331403375,2780,2780,2780,2780,0
20240829,120200,331403375,2780,2780,2780,2780,20
20240829,120100,331347775,2780,2780,2780,2780,20
20240829,120000,331292175,2780,2780,2780,2780,2
20240829,115900,331286615,2780,2775,2780,2775,21
20240829,115800,331228335,2780,2780,2780,2780,0
20240829,115700,331228335,2780,2780,2780,2780,110
20240829,115600,330922535,2780,2780,2780,2780,36
20240829,115500,330822455,2780,2780,2780,2780,0
20240829,115400,330822455,2780,2780,2780,2780,1
20240829,115300,330819675,2780,2780,2780,2780,0
20240829,115200,330819675,2780,2775,2780,2775,3
20240829,115100,330811345,2775,2775,2775,2775,80
20240829,115000,330589345,2775,2775,2775,2775,31
20240829,114900,330503320,2775,2775,2775,2775,200
20240829,114800,329948320,2775,2775,2775,2775,1000
20240829,114700,327173320,2775,2775,2775,2775,790
20240829,114600,324981070,2780,2780,2780,2780,3
20240829,114500,324972730,2780,2780,2780,2780,0
20240829,114400,324972730,2780,2780,2780,2780,228
20240829,114300,324338890,2780,2780,2780,2780,0
20240829,114200,324338890,2780,2780,2780,2780,3
20240829,114100,324330550,2780,2780,2780,2780,440
20240829,114000,323107350,2780,2780,2780,2780,301
20240829,113900,322270570,2780,2780,2780,2780,687
20240829,113800,320360710,2780,2780,2780,2780,0
20240829,113700,320360710,2780,2780,2780,2780,2
20240829,113600,320355150,2780,2780,2780,2780,0
20240829,113500,320355150,2780,2780,2780,2780,1
20240829,113400,320352370,2780,2780,2780,2780,107
20240829,113300,320054910,2780,2780,2780,2780,1
20240829,113200,320052130,2770,2770,2770,2770,45
20240829,113100,319927480,2770,2770,2770,2770,75
20240829,113000,319719730,2770,2770,2770,2770,1
20240829,112900,319716960,2770,2770,2770,2770,1
20240829,112800,319714190,2770,2770,2770,2770,0
20240829,112700,319714190,2770,2770,2770,2770,0
20240829,112600,319714190,2770,2770,2770,2770,4
20240829,112500,319703110,2770,2770,2770,2770,5
20240829,112400,319689260,2770,2770,2770,2770,3
20240829,112300,319680950,2770,2770,2770,2770,0
20240829,112200,319680950,2770,2770,2770,2770,137
20240829,112100,319301460,2770,2770,2770,2770,3
20240829,112000,319293150,2770,2770,2770,2770,76
20240829,111900,319082630,2770,2770,2770,2770,15
20240829,111800,319041080,2770,2770,2770,2770,18
20240829,111700,318991220,2750,2750,2750,2750,0
20240829,111600,318991220,2750,2750,2750,2750,0
20240829,111500,318991220,2750,2765,2765,2750,1088
20240829,111400,315993890,2765,2765,2765,2765,0
20240829,111300,315993890,2765,2765,2765,2765,47
20240829,111200,315863935,2780,2765,2780,2765,6
20240829,111100,315847330,2780,2780,2780,2780,1
20240829,111000,315844550,2775,2770,2780,2770,35
20240829,110900,315747575,2780,2770,2780,2770,58
20240829,110800,315586885,2780,2780,2780,2770,140
20240829,110700,315199065,2770,2770,2770,2770,551
20240829,110600,313672795,2770,2770,2770,2770,38
20240829,110500,313567535,2770,2770,2770,2770,2
20240829,110400,313561995,2770,2760,2770,2750,2001
20240829,110300,308056175,2750,2755,2755,2750,1200
20240829,110200,304755405,2755,2760,2760,2755,4081
20240829,110100,293504205,2760,2770,2770,2760,1021
20240829,110000,290681190,2765,2765,2765,2765,523
20240829,105900,289235095,2765,2765,2765,2765,1498
20240829,105800,285093125,2765,2765,2765,2760,17
20240829,105700,285046125,2760,2755,2765,2755,150
20240829,105600,284632065,2770,2770,2770,2750,19575
20240829,105500,230731095,2780,2780,2780,2780,11
20240829,105400,230700515,2770,2770,2770,2770,4
20240829,105300,230689435,2770,2775,2780,2770,2088
20240829,105200,224902955,2795,2795,2795,2795,0
20240829,105100,224902955,2795,2775,2795,2775,2
20240829,105000,224897385,2775,2795,2795,2775,34
20240829,104900,224802905,2795,2795,2795,2795,0
20240829,104800,224802905,2795,2795,2795,2795,1
20240829,104700,224800110,2795,2790,2795,2790,10
20240829,104600,224772205,2775,2780,2795,2775,1628
20240829,104500,220254235,2780,2795,2795,2780,470
20240829,104400,218947335,2780,2790,2800,2780,221
20240829,104300,218331515,2790,2790,2790,2790,10
20240829,104200,218303615,2800,2785,2800,2780,1823
20240829,104100,213235370,2805,2790,2805,2785,542
20240829,104000,211725220,2785,2785,2805,2785,471
20240829,103900,210413385,2810,2790,2810,2785,801
20240829,103800,208182405,2790,2790,2790,2790,100
20240829,103700,207903405,2790,2790,2790,2790,0
20240829,103600,207903405,2790,2795,2795,2790,3500
20240829,103500,198128690,2810,2795,2810,2795,418
20240829,103400,196958780,2795,2795,2795,2795,0
20240829,103300,196958780,2795,2795,2795,2795,0
20240829,103200,196958780,2795,2795,2795,2795,0
20240829,103100,196958780,2795,2795,2795,2795,0
20240829,103000,196958780,2795,2795,2795,2795,30
20240829,102900,196874930,2795,2795,2795,2795,0
20240829,102800,196874930,2795,2795,2795,2795,300
20240829,102700,196036430,2805,2805,2805,2805,1
20240829,102600,196033625,2795,2800,2800,2795,788
20240829,102500,193830480,2810,2810,2810,2810,0
20240829,102400,193830480,2810,2810,2810,2810,1
20240829,102300,193827670,2810,2810,2810,2810,12
20240829,102200,193793950,2800,2805,2805,2800,158
20240829,102100,193351545,2800,2800,2800,2800,20
20240829,102000,193295545,2800,2800,2800,2800,100
20240829,101900,193015545,2810,2795,2810,2795,17
20240829,101800,192967945,2795,2795,2795,2795,380
20240829,101700,191905845,2810,2800,2810,2800,664
20240829,101600,190045905,2800,2800,2800,2800,1100
20240829,101500,186965905,2805,2800,2810,2800,1079
20240829,101400,183944285,2805,2800,2805,2800,269
20240829,101300,183190685,2800,2795,2800,2795,863
20240829,101200,180778200,2795,2800,2800,2795,149
20240829,101100,180361150,2800,2805,2815,2800,2605
20240829,101000,173054605,2805,2815,2815,2800,5828
20240829,100900,156735755,2815,2810,2815,2800,741
20240829,100800,154660425,2800,2800,2800,2800,280
20240829,100700,153876425,2820,2810,2820,2800,572
20240829,100600,152273700,2800,2800,2825,2800,361
20240829,100500,151262625,2800,2820,2820,2800,948
20240829,100400,148602380,2820,2820,2820,2795,202
20240829,100300,148037740,2820,2800,2820,2795,4722
20240829,100200,134837645,2805,2810,2810,2800,475
20240829,100100,133507030,2810,2805,2810,2800,1503
20240829,100000,129296105,2810,2810,2810,2810,0
20240829,095900,129296105,2810,2815,2815,2800,14198
20240829,095800,89523450,2820,2820,2820,2820,0
20240829,095700,89523450,2820,2820,2820,2820,0
20240829,095600,89523450,2820,2820,2820,2820,903
20240829,095500,86976990,2820,2815,2820,2800,14046
20240829,095400,47578210,2815,2815,2815,2815,102
20240829,095300,47291080,2840,2840,2840,2840,0
20240829,095200,47291080,2840,2840,2840,2840,1
20240829,095100,47288240,2830,2830,2830,2825,13
20240829,095000,47251505,2825,2820,2825,2820,3
20240829,094900,47243040,2830,2830,2830,2825,4
20240829,094800,47231725,2815,2830,2830,2815,1573
20240829,094700,42802710,2825,2825,2825,2825,66
20240829,094600,42616260,2825,2820,2825,2820,1773
20240829,094500,37609180,2825,2825,2825,2825,0
20240829,094400,37609180,2825,2825,2825,2825,1
20240829,094300,37606355,2830,2830,2830,2830,0
20240829,094200,37606355,2830,2825,2840,2820,473
20240829,094100,36270440,2840,2840,2840,2840,0
20240829,094000,36270440,2840,2840,2840,2840,6
20240829,093900,36253400,2840,2825,2840,2820,124
20240829,093800,35903635,2820,2820,2820,2820,111
20240829,093700,35590615,2840,2840,2840,2840,6
20240829,093600,35573575,2840,2820,2840,2815,1140
20240829,093500,32358470,2845,2825,2845,2825,170
20240829,093400,31878120,2825,2845,2845,2825,7
20240829,093300,31858305,2845,2840,2845,2820,754
20240829,093200,29723275,2840,2825,2840,2825,38
20240829,093100,29615880,2840,2840,2840,2840,11
20240829,093000,29584640,2840,2830,2840,2825,3602
20240829,092900,19398115,2830,2830,2830,2830,0
20240829,092800,19398115,2830,2830,2830,2830,100
20240829,092700,19115115,2840,2840,2840,2840,1
20240829,092600,19112275,2830,2840,2840,2830,1064
20240829,092500,16101045,2830,2835,2835,2830,212
20240829,092400,15500365,2835,2835,2835,2835,5
20240829,092300,15486190,2835,2835,2835,2835,0
20240829,092200,15486190,2835,2840,2840,2835,53
20240829,092100,15335920,2845,2845,2845,2845,9
20240829,092000,15310315,2845,2845,2845,2845,300
20240829,091900,14456815,2840,2840,2840,2840,0
20240829,091800,14456815,2840,2830,2840,2830,136
20240829,091700,14071905,2845,2845,2845,2845,0
20240829,091600,14071905,2845,2850,2850,2830,565
20240829,091500,12465020,2850,2850,2850,2850,8
20240829,091400,12442220,2850,2850,2850,2850,0
20240829,091300,12442220,2850,2840,2850,2840,27
20240829,091200,12365530,2850,2845,2850,2845,500
20240829,091100,10941725,2850,2850,2850,2850,0
20240829,091000,10941725,2850,2850,2850,2850,0
20240829,090900,10941725,2850,2850,2850,2850,0
20240829,090800,10941725,2850,2850,2850,2850,14
20240829,090700,10901825,2850,2845,2850,2845,111
20240829,090600,10585565,2850,2855,2855,2850,1174
20240829,090500,7239285,2845,2845,2845,2845,106
20240829,090400,6937715,2845,2840,2845,2840,550
20240829,090300,5373065,2840,2840,2840,2840,0
20240829,090200,5373065,2840,2840,2840,2840,17
20240829,090100,5324785,2840,2845,2845,2840,205
20240829,090000,4741635,2885,2810,2885,2810,1506