KissMeData/023160/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,190600,4127668300,13650,13650,13650,13650,2921
20240829,190500,4127668300,13650,13650,13650,13650,0
20240829,190400,4127668300,13650,13650,13650,13650,0
20240829,190300,4127668300,13650,13650,13650,13650,0
20240829,190200,4127668300,13650,13650,13650,13650,0
20240829,190100,4127668300,13650,13650,13650,13650,0
20240829,190000,4127668300,13650,13650,13650,13650,0
20240829,185900,4127668300,13650,13650,13650,13650,0
20240829,185800,4127668300,13650,13650,13650,13650,0
20240829,185700,4127668300,13650,13650,13650,13650,0
20240829,185600,4127668300,13650,13650,13650,13650,0
20240829,185500,4127668300,13650,13650,13650,13650,0
20240829,185400,4127668300,13650,13650,13650,13650,0
20240829,185300,4127668300,13650,13650,13650,13650,0
20240829,185200,4127668300,13650,13650,13650,13650,0
20240829,185100,4127668300,13650,13650,13650,13650,0
20240829,185000,4127668300,13650,13650,13650,13650,0
20240829,184900,4127668300,13650,13650,13650,13650,0
20240829,184800,4127668300,13650,13650,13650,13650,0
20240829,184700,4127668300,13650,13650,13650,13650,0
20240829,184600,4127668300,13650,13650,13650,13650,0
20240829,184500,4127668300,13650,13650,13650,13650,0
20240829,184400,4127668300,13650,13650,13650,13650,0
20240829,184300,4127668300,13650,13650,13650,13650,0
20240829,184200,4127668300,13650,13650,13650,13650,0
20240829,184100,4127668300,13650,13650,13650,13650,0
20240829,184000,4127668300,13650,13650,13650,13650,0
20240829,183900,4127668300,13650,13650,13650,13650,0
20240829,183800,4127668300,13650,13650,13650,13650,0
20240829,183700,4127668300,13650,13650,13650,13650,0
20240829,183600,4127668300,13650,13650,13650,13650,2921
20240829,183500,4127668300,13650,13650,13650,13650,0
20240829,183400,4127668300,13650,13650,13650,13650,0
20240829,183300,4127668300,13650,13650,13650,13650,0
20240829,183200,4127668300,13650,13650,13650,13650,0
20240829,183100,4127668300,13650,13650,13650,13650,0
20240829,183000,4127668300,13650,13650,13650,13650,0
20240829,182900,4127668300,13650,13650,13650,13650,0
20240829,182800,4127668300,13650,13650,13650,13650,0
20240829,182700,4127668300,13650,13650,13650,13650,0
20240829,182600,4127668300,13650,13650,13650,13650,0
20240829,182500,4127668300,13650,13650,13650,13650,0
20240829,182400,4127668300,13650,13650,13650,13650,0
20240829,182300,4127668300,13650,13650,13650,13650,0
20240829,182200,4127668300,13650,13650,13650,13650,0
20240829,182100,4127668300,13650,13650,13650,13650,0
20240829,182000,4127668300,13650,13650,13650,13650,0
20240829,181900,4127668300,13650,13650,13650,13650,0
20240829,181800,4127668300,13650,13650,13650,13650,0
20240829,181700,4127668300,13650,13650,13650,13650,0
20240829,181600,4127668300,13650,13650,13650,13650,0
20240829,181500,4127668300,13650,13650,13650,13650,0
20240829,181400,4127668300,13650,13650,13650,13650,0
20240829,181300,4127668300,13650,13650,13650,13650,0
20240829,181200,4127668300,13650,13650,13650,13650,0
20240829,181100,4127668300,13650,13650,13650,13650,0
20240829,181000,4127668300,13650,13650,13650,13650,0
20240829,180900,4127668300,13650,13650,13650,13650,0
20240829,180800,4127668300,13650,13650,13650,13650,0
20240829,180700,4127668300,13650,13650,13650,13650,0
20240829,180600,4127668300,13650,13650,13650,13650,2921
20240829,180500,4127668300,13650,13650,13650,13650,0
20240829,180400,4127668300,13650,13650,13650,13650,0
20240829,180300,4127668300,13650,13650,13650,13650,0
20240829,180200,4127668300,13650,13650,13650,13650,0
20240829,180100,4127668300,13650,13650,13650,13650,0
20240829,180000,4127668300,13650,13650,13650,13650,0
20240829,175900,4127668300,13650,13650,13650,13650,0
20240829,175800,4127668300,13650,13650,13650,13650,0
20240829,175700,4127668300,13650,13650,13650,13650,0
20240829,175600,4127668300,13650,13650,13650,13650,0
20240829,175500,4127668300,13650,13650,13650,13650,0
20240829,175400,4127668300,13650,13650,13650,13650,0
20240829,175300,4127668300,13650,13650,13650,13650,0
20240829,175200,4127668300,13650,13650,13650,13650,0
20240829,175100,4127668300,13650,13650,13650,13650,0
20240829,175000,4127668300,13650,13650,13650,13650,0
20240829,174900,4127668300,13650,13650,13650,13650,0
20240829,174800,4127668300,13650,13650,13650,13650,0
20240829,174700,4127668300,13650,13650,13650,13650,0
20240829,174600,4127668300,13650,13650,13650,13650,0
20240829,174500,4127668300,13650,13650,13650,13650,0
20240829,174400,4127668300,13650,13650,13650,13650,0
20240829,174300,4127668300,13650,13650,13650,13650,0
20240829,174200,4127668300,13650,13650,13650,13650,0
20240829,174100,4127668300,13650,13650,13650,13650,0
20240829,174000,4127668300,13650,13650,13650,13650,0
20240829,173900,4127668300,13650,13650,13650,13650,0
20240829,173800,4127668300,13650,13650,13650,13650,0
20240829,173700,4127668300,13650,13650,13650,13650,0
20240829,173600,4127668300,13650,13650,13650,13650,2921
20240829,173500,4127668300,13650,13650,13650,13650,0
20240829,173400,4127668300,13650,13650,13650,13650,0
20240829,173300,4127668300,13650,13650,13650,13650,0
20240829,173200,4127668300,13650,13650,13650,13650,0
20240829,173100,4127668300,13650,13650,13650,13650,0
20240829,173000,4127668300,13650,13650,13650,13650,0
20240829,172900,4127668300,13650,13650,13650,13650,0
20240829,172800,4127668300,13650,13650,13650,13650,0
20240829,172700,4127668300,13650,13650,13650,13650,0
20240829,172600,4127668300,13650,13650,13650,13650,0
20240829,172500,4127668300,13650,13650,13650,13650,0
20240829,172400,4127668300,13650,13650,13650,13650,0
20240829,172300,4127668300,13650,13650,13650,13650,0
20240829,172200,4127668300,13650,13650,13650,13650,0
20240829,172100,4127668300,13650,13650,13650,13650,0
20240829,172000,4127668300,13650,13650,13650,13650,0
20240829,171900,4127668300,13650,13650,13650,13650,0
20240829,171800,4127668300,13650,13650,13650,13650,0
20240829,171700,4127668300,13650,13650,13650,13650,0
20240829,171600,4127668300,13650,13650,13650,13650,0
20240829,171500,4127668300,13650,13650,13650,13650,0
20240829,171400,4127668300,13650,13650,13650,13650,0
20240829,171300,4127668300,13650,13650,13650,13650,0
20240829,171200,4127668300,13650,13650,13650,13650,0
20240829,171100,4127668300,13650,13650,13650,13650,0
20240829,171000,4127668300,13650,13650,13650,13650,0
20240829,170900,4127668300,13650,13650,13650,13650,0
20240829,170800,4127668300,13650,13650,13650,13650,0
20240829,170700,4127668300,13650,13650,13650,13650,0
20240829,170600,4127668300,13650,13650,13650,13650,2921
20240829,170500,4127668300,13650,13650,13650,13650,0
20240829,170400,4127668300,13650,13650,13650,13650,0
20240829,170300,4127668300,13650,13650,13650,13650,0
20240829,170200,4127668300,13650,13650,13650,13650,0
20240829,170100,4127668300,13650,13650,13650,13650,0
20240829,170000,4127668300,13650,13650,13650,13650,0
20240829,165900,4127668300,13650,13650,13650,13650,0
20240829,165800,4127668300,13650,13650,13650,13650,0
20240829,165700,4127668300,13650,13650,13650,13650,0
20240829,165600,4127668300,13650,13650,13650,13650,0
20240829,165500,4127668300,13650,13650,13650,13650,0
20240829,165400,4127668300,13650,13650,13650,13650,0
20240829,165300,4127668300,13650,13650,13650,13650,0
20240829,165200,4127668300,13650,13650,13650,13650,0
20240829,165100,4127668300,13650,13650,13650,13650,0
20240829,165000,4127668300,13650,13650,13650,13650,0
20240829,164900,4127668300,13650,13650,13650,13650,0
20240829,164800,4127668300,13650,13650,13650,13650,0
20240829,164700,4127668300,13650,13650,13650,13650,0
20240829,164600,4127668300,13650,13650,13650,13650,0
20240829,164500,4127668300,13650,13650,13650,13650,0
20240829,164400,4127668300,13650,13650,13650,13650,0
20240829,164300,4127668300,13650,13650,13650,13650,0
20240829,164200,4127668300,13650,13650,13650,13650,0
20240829,164100,4127668300,13650,13650,13650,13650,0
20240829,164000,4127668300,13650,13650,13650,13650,0
20240829,163900,4127668300,13650,13650,13650,13650,0
20240829,163800,4127668300,13650,13650,13650,13650,0
20240829,163700,4127668300,13650,13650,13650,13650,0
20240829,163600,4127668300,13650,13650,13650,13650,2921
20240829,163500,4127668300,13650,13650,13650,13650,0
20240829,163400,4127668300,13650,13650,13650,13650,0
20240829,163300,4127668300,13650,13650,13650,13650,0
20240829,163200,4127668300,13650,13650,13650,13650,0
20240829,163100,4127668300,13650,13650,13650,13650,0
20240829,163000,4127668300,13650,13650,13650,13650,0
20240829,162900,4127668300,13650,13650,13650,13650,0
20240829,162800,4127668300,13650,13650,13650,13650,0
20240829,162700,4127668300,13650,13650,13650,13650,0
20240829,162600,4127668300,13650,13650,13650,13650,0
20240829,162500,4127668300,13650,13650,13650,13650,0
20240829,162400,4127668300,13650,13650,13650,13650,0
20240829,162300,4127668300,13650,13650,13650,13650,0
20240829,162200,4127668300,13650,13650,13650,13650,0
20240829,162100,4127668300,13650,13650,13650,13650,0
20240829,162000,4127668300,13650,13650,13650,13650,0
20240829,161900,4127668300,13650,13650,13650,13650,0
20240829,161800,4127668300,13650,13650,13650,13650,0
20240829,161700,4127668300,13650,13650,13650,13650,0
20240829,161600,4127668300,13650,13650,13650,13650,0
20240829,161500,4127668300,13650,13650,13650,13650,0
20240829,161400,4127668300,13650,13650,13650,13650,0
20240829,161300,4127668300,13650,13650,13650,13650,0
20240829,161200,4127668300,13650,13650,13650,13650,0
20240829,161100,4127668300,13650,13650,13650,13650,0
20240829,161000,4127668300,13650,13650,13650,13650,0
20240829,160900,4127668300,13650,13650,13650,13650,0
20240829,160800,4127668300,13650,13650,13650,13650,0
20240829,160700,4127668300,13650,13650,13650,13650,0
20240829,160600,4127668300,13650,13650,13650,13650,2921
20240829,160500,4127668300,13650,13650,13650,13650,0
20240829,160400,4127668300,13650,13650,13650,13650,0
20240829,160300,4127668300,13650,13650,13650,13650,0
20240829,160200,4127668300,13650,13650,13650,13650,0
20240829,160100,4127668300,13650,13650,13650,13650,0
20240829,160000,4127668300,13650,13650,13650,13650,0
20240829,155900,4127668300,13650,13650,13650,13650,0
20240829,155800,4127668300,13650,13650,13650,13650,0
20240829,155700,4127668300,13650,13650,13650,13650,0
20240829,155600,4127668300,13650,13650,13650,13650,0
20240829,155500,4127668300,13650,13650,13650,13650,0
20240829,155400,4127668300,13650,13650,13650,13650,0
20240829,155300,4127668300,13650,13650,13650,13650,0
20240829,155200,4127668300,13650,13650,13650,13650,0
20240829,155100,4127668300,13650,13650,13650,13650,0
20240829,155000,4127668300,13650,13650,13650,13650,0
20240829,154900,4127668300,13650,13650,13650,13650,0
20240829,154800,4127668300,13650,13650,13650,13650,0
20240829,154700,4127668300,13650,13650,13650,13650,0
20240829,154600,4127668300,13650,13650,13650,13650,0
20240829,154500,4127668300,13650,13650,13650,13650,0
20240829,154400,4127668300,13650,13650,13650,13650,0
20240829,154300,4127668300,13650,13650,13650,13650,0
20240829,154200,4127668300,13650,13650,13650,13650,0
20240829,154100,4127668300,13650,13650,13650,13650,0
20240829,154000,4127668300,13650,13650,13650,13650,0
20240829,153900,4127668300,13650,13650,13650,13650,0
20240829,153800,4127668300,13650,13650,13650,13650,0
20240829,153700,4127668300,13650,13650,13650,13650,0
20240829,153600,4127668300,13650,13650,13650,13650,2921
20240829,153500,4127668300,13650,13650,13650,13650,0
20240829,153400,4127668300,13650,13650,13650,13650,0
20240829,153300,4127668300,13650,13650,13650,13650,0
20240829,153200,4127668300,13650,13650,13650,13650,0
20240829,153100,4127668300,13650,13650,13650,13650,0
20240829,153000,4127668300,13650,13650,13650,13650,2921
20240829,152900,4087796650,13580,13580,13580,13580,0
20240829,152800,4087796650,13580,13580,13580,13580,0
20240829,152700,4087796650,13580,13580,13580,13580,0
20240829,152600,4087796650,13580,13580,13580,13580,0
20240829,152500,4087796650,13580,13580,13580,13580,0
20240829,152400,4087796650,13580,13580,13580,13580,0
20240829,152300,4087796650,13580,13580,13580,13580,0
20240829,152200,4087796650,13580,13580,13580,13580,0
20240829,152100,4087796650,13580,13580,13580,13580,0
20240829,152000,4087796650,13580,13580,13580,13580,0
20240829,151900,4087796650,13580,13580,13590,13580,52
20240829,151800,4087090470,13580,13590,13590,13570,1029
20240829,151700,4073118930,13580,13590,13590,13580,1133
20240829,151600,4057723400,13590,13590,13590,13580,310
20240829,151500,4053510510,13590,13590,13590,13580,2656
20240829,151400,4017422280,13600,13640,13640,13600,2274
20240829,151300,3986472130,13650,13690,13690,13650,476
20240829,151200,3979970550,13690,13710,13720,13660,1741
20240829,151100,3956154530,13710,13720,13730,13710,190
20240829,151000,3953547960,13720,13720,13730,13710,107
20240829,150900,3952080290,13730,13710,13730,13700,208
20240829,150800,3949228220,13710,13710,13710,13710,148
20240829,150700,3947199140,13700,13700,13710,13700,72
20240829,150600,3946212250,13710,13700,13710,13700,415
20240829,150500,3940525570,13730,13720,13730,13700,359
20240829,150400,3935601890,13730,13720,13730,13710,206
20240829,150300,3932774640,13710,13720,13730,13710,381
20240829,150200,3927549750,13720,13740,13750,13700,2146
20240829,150100,3898086070,13740,13740,13740,13730,229
20240829,150000,3894940700,13740,13740,13740,13740,219
20240829,145900,3891931640,13740,13730,13740,13730,288
20240829,145800,3887974650,13730,13730,13740,13720,279
20240829,145700,3884143360,13730,13730,13730,13700,167
20240829,145600,3881850700,13730,13710,13730,13710,498
20240829,145500,3875018320,13700,13700,13730,13700,489
20240829,145400,3868312350,13690,13730,13730,13690,1001
20240829,145300,3854591620,13730,13720,13730,13700,311
20240829,145200,3850325670,13720,13720,13730,13720,469
20240829,145100,3843888780,13720,13720,13720,13690,231
20240829,145000,3840721830,13720,13700,13720,13690,334
20240829,144900,3836144120,13700,13700,13720,13700,242
20240829,144800,3832826830,13700,13680,13710,13680,563
20240829,144700,3825120510,13680,13690,13690,13670,287
20240829,144600,3821192730,13690,13730,13730,13670,547
20240829,144500,3813703810,13730,13710,13730,13690,287
20240829,144400,3809765620,13720,13720,13720,13670,278
20240829,144300,3805955970,13720,13690,13720,13690,473
20240829,144200,3799471870,13710,13690,13710,13680,455
20240829,144100,3793239620,13700,13700,13700,13680,420
20240829,144000,3787488080,13700,13690,13700,13690,208
20240829,143900,3784639840,13680,13680,13680,13670,223
20240829,143800,3781589440,13680,13670,13680,13670,224
20240829,143700,3778525750,13670,13690,13700,13670,641
20240829,143600,3769756610,13690,13690,13690,13690,246
20240829,143500,3766388870,13690,13680,13690,13670,254
20240829,143400,3762912230,13680,13660,13680,13660,177
20240829,143300,3760492680,13660,13670,13670,13660,392
20240829,143200,3755137620,13670,13670,13680,13670,218
20240829,143100,3752155700,13680,13670,13680,13670,275
20240829,143000,3748394870,13660,13670,13680,13660,485
20240829,142900,3741763360,13670,13680,13680,13660,361
20240829,142800,3736827310,13680,13680,13680,13670,218
20240829,142700,3733845080,13680,13670,13680,13660,417
20240829,142600,3728147770,13660,13650,13660,13650,121
20240829,142500,3726495810,13640,13660,13660,13640,209
20240829,142400,3723643980,13660,13650,13660,13630,364
20240829,142300,3718675060,13660,13650,13680,13650,508
20240829,142200,3711738990,13640,13640,13650,13620,428
20240829,142100,3705908820,13640,13620,13650,13620,186
20240829,142000,3703370180,13630,13690,13690,13630,1739
20240829,141900,3679641300,13690,13690,13690,13690,375
20240829,141800,3674507550,13680,13680,13690,13670,227
20240829,141700,3671400700,13690,13680,13690,13620,1924
20240829,141600,3645175830,13680,13680,13680,13670,238
20240829,141500,3641920250,13680,13670,13690,13670,319
20240829,141400,3637558110,13680,13680,13680,13660,243
20240829,141300,3634234530,13680,13680,13680,13660,154
20240829,141200,3632127860,13670,13670,13670,13650,293
20240829,141100,3628123590,13670,13670,13670,13670,195
20240829,141000,3625457940,13670,13670,13670,13670,144
20240829,140900,3623489460,13670,13670,13680,13650,251
20240829,140800,3620060410,13670,13670,13680,13650,245
20240829,140700,3616712240,13670,13620,13670,13610,97
20240829,140600,3615391660,13610,13610,13610,13600,240
20240829,140500,3612126260,13610,13610,13610,13610,147
20240829,140400,3610125590,13610,13610,13610,13610,418
20240829,140300,3604436610,13610,13610,13610,13610,140
20240829,140200,3602531210,13610,13670,13680,13610,618
20240829,140100,3594100260,13670,13660,13670,13660,148
20240829,140000,3592078490,13660,13680,13690,13640,881
20240829,135900,3580042040,13680,13680,13680,13680,146
20240829,135800,3578044760,13680,13670,13680,13670,145
20240829,135700,3576062580,13670,13670,13670,13660,244
20240829,135600,3572727110,13670,13660,13670,13660,106
20240829,135500,3571279090,13660,13660,13660,13660,144
20240829,135400,3569312050,13660,13650,13660,13650,180
20240829,135300,3566854490,13650,13640,13650,13630,509
20240829,135200,3559911790,13640,13650,13650,13640,136
20240829,135100,3558055820,13640,13650,13650,13640,129
20240829,135000,3556295720,13650,13630,13660,13630,217
20240829,134900,3553337850,13630,13630,13630,13610,60
20240829,134800,3552520090,13630,13670,13680,13610,1012
20240829,134700,3538708830,13670,13670,13680,13670,105
20240829,134600,3537273430,13670,13670,13670,13670,245
20240829,134500,3533924280,13670,13660,13670,13660,311
20240829,134400,3529675980,13660,13660,13660,13660,153
20240829,134300,3527586000,13660,13650,13660,13650,202
20240829,134200,3524827280,13640,13650,13650,13640,67
20240829,134100,3523912880,13630,13650,13650,13630,101
20240829,134000,3522536230,13640,13650,13660,13630,158
20240829,133900,3520381530,13640,13640,13640,13620,360
20240829,133800,3515473070,13650,13660,13660,13650,229
20240829,133700,3512345800,13660,13640,13660,13640,103
20240829,133600,3510939840,13660,13650,13660,13650,200
20240829,133500,3508208830,13650,13650,13650,13650,304
20240829,133400,3504059230,13650,13640,13650,13640,26
20240829,133300,3503704580,13650,13650,13650,13650,136
20240829,133200,3501848180,13650,13630,13650,13630,204
20240829,133100,3499066480,13620,13600,13620,13600,98
20240829,133000,3497732800,13610,13600,13610,13600,188
20240829,132900,3495174140,13600,13620,13620,13600,331
20240829,132800,3490668410,13620,13630,13630,13620,162
20240829,132700,3488461350,13640,13600,13640,13600,10
20240829,132600,3488325130,13600,13580,13600,13580,203
20240829,132500,3485568170,13630,13580,13640,13580,54
20240829,132400,3484832310,13560,13600,13600,13560,687
20240829,132300,3475508180,13590,13630,13630,13590,871
20240829,132200,3463652230,13640,13630,13640,13630,186
20240829,132100,3461115200,13650,13650,13650,13630,158
20240829,132000,3458960070,13620,13650,13650,13610,487
20240829,131900,3452323500,13650,13650,13660,13650,78
20240829,131800,3451258570,13640,13620,13640,13620,498
20240829,131700,3444470090,13630,13600,13630,13600,437
20240829,131600,3438526700,13590,13590,13600,13580,103
20240829,131500,3437126930,13580,13590,13600,13580,577
20240829,131400,3429286170,13590,13590,13590,13590,244
20240829,131300,3425970210,13580,13580,13580,13580,80
20240829,131200,3424883810,13570,13590,13590,13570,703
20240829,131100,3415330080,13580,13570,13590,13570,137
20240829,131000,3413470480,13560,13600,13600,13560,396
20240829,130900,3408093450,13590,13600,13600,13590,246
20240829,130800,3404749350,13600,13610,13610,13600,141
20240829,130700,3402830570,13610,13600,13610,13600,147
20240829,130600,3400829910,13590,13570,13590,13570,127
20240829,130500,3399104640,13570,13570,13580,13560,94
20240829,130400,3397829340,13570,13610,13610,13560,430
20240829,130300,3391986530,13610,13580,13610,13580,210
20240829,130200,3389132580,13580,13580,13580,13580,50
20240829,130100,3388453580,13580,13580,13600,13580,402
20240829,130000,3382994400,13570,13560,13580,13550,55
20240829,125900,3382248100,13570,13550,13570,13550,1977
20240829,125800,3355459730,13550,13550,13550,13550,136
20240829,125700,3353616930,13550,13550,13550,13540,261
20240829,125600,3350080770,13550,13560,13590,13550,291
20240829,125500,3346133520,13550,13580,13580,13550,397
20240829,125400,3340745910,13580,13620,13620,13580,836
20240829,125300,3329383370,13600,13600,13600,13600,133
20240829,125200,3327574570,13600,13600,13600,13600,187
20240829,125100,3325031370,13590,13590,13590,13580,125
20240829,125000,3323333360,13600,13590,13600,13590,137
20240829,124900,3321471030,13600,13590,13600,13590,137
20240829,124800,3319608690,13590,13600,13600,13590,204
20240829,124700,3316835820,13600,13600,13600,13600,150
20240829,124600,3314795820,13600,13600,13600,13600,137
20240829,124500,3312932620,13600,13590,13600,13590,286
20240829,124400,3309045020,13590,13590,13600,13590,420
20240829,124300,3303336360,13590,13590,13590,13590,136
20240829,124200,3301488120,13590,13590,13600,13580,237
20240829,124100,3298267290,13580,13570,13580,13570,4
20240829,124000,3298212980,13570,13560,13570,13560,101
20240829,123900,3296842560,13560,13600,13600,13560,436
20240829,123800,3290921850,13600,13600,13600,13590,241
20240829,123700,3287644480,13600,13600,13600,13590,1381
20240829,123600,3268865130,13610,13630,13630,13610,291
20240829,123500,3264901240,13620,13620,13620,13620,50
20240829,123400,3264220240,13620,13630,13630,13620,266
20240829,123300,3260596320,13630,13620,13630,13620,162
20240829,123200,3258389020,13640,13640,13640,13620,1416
20240829,123100,3239087660,13650,13650,13650,13650,138
20240829,123000,3237203960,13650,13640,13650,13640,110
20240829,122900,3235702510,13650,13650,13650,13630,1260
20240829,122800,3218515930,13650,13650,13650,13650,50
20240829,122700,3217833430,13650,13650,13650,13650,268
20240829,122600,3214175230,13660,13650,13660,13640,661
20240829,122500,3205152770,13650,13660,13660,13640,665
20240829,122400,3196074590,13660,13660,13660,13660,140
20240829,122300,3194162190,13650,13650,13660,13650,240
20240829,122200,3190885690,13650,13650,13650,13650,56
20240829,122100,3190121290,13650,13650,13650,13650,149
20240829,122000,3188087440,13660,13660,13660,13660,136
20240829,121900,3186229680,13660,13650,13660,13640,106
20240829,121800,3184782780,13650,13650,13650,13630,552
20240829,121700,3177251680,13660,13660,13660,13650,142
20240829,121600,3175312010,13660,13660,13660,13660,248
20240829,121500,3171924330,13660,13660,13660,13660,70
20240829,121400,3170968130,13660,13670,13680,13660,223
20240829,121300,3167918380,13670,13670,13670,13670,57
20240829,121200,3167139190,13680,13680,13690,13680,380
20240829,121100,3161938930,13690,13680,13690,13680,137
20240829,121000,3160063410,13680,13690,13690,13680,156
20240829,120900,3157928020,13690,13680,13690,13680,137
20240829,120800,3156053350,13670,13670,13670,13670,57
20240829,120700,3155274160,13670,13690,13690,13670,3093
20240829,120600,3112990100,13700,13710,13710,13700,677
20240829,120500,3103715150,13700,13700,13700,13690,592
20240829,120400,3095604800,13700,13700,13700,13700,146
20240829,120300,3093604600,13700,13700,13700,13700,136
20240829,120200,3091741400,13700,13700,13700,13700,50
20240829,120100,3091056400,13700,13690,13700,13690,254
20240829,120000,3087577780,13690,13690,13690,13690,186
20240829,115900,3085031440,13690,13690,13690,13690,204
20240829,115800,3082238680,13690,13690,13690,13690,79
20240829,115700,3081157170,13690,13690,13690,13690,236
20240829,115600,3077926330,13690,13690,13700,13690,222
20240829,115500,3074886660,13690,13690,13690,13680,85
20240829,115400,3073723070,13690,13690,13690,13690,453
20240829,115300,3067521500,13690,13690,13690,13680,579
20240829,115200,3059595800,13690,13630,13690,13630,2896
20240829,115100,3020008560,13630,13620,13630,13620,773
20240829,115000,3009480270,13620,13620,13620,13620,101
20240829,114900,3008104650,13600,13620,13620,13590,1459
20240829,114800,2988261060,13620,13670,13670,13620,1873
20240829,114700,2962702630,13670,13680,13690,13670,485
20240829,114600,2956068820,13680,13670,13680,13670,186
20240829,114500,2953525340,13670,13680,13680,13670,239
20240829,114400,2950256820,13680,13680,13680,13680,90
20240829,114300,2949025620,13670,13660,13680,13660,562
20240829,114200,2941343420,13660,13660,13660,13660,56
20240829,114100,2940578460,13660,13660,13660,13660,136
20240829,114000,2938720700,13660,13650,13660,13650,252
20240829,113900,2935279800,13650,13650,13650,13650,191
20240829,113800,2932672650,13650,13650,13650,13650,257
20240829,113700,2929164600,13650,13630,13650,13630,481
20240829,113600,2922604760,13630,13630,13630,13630,107
20240829,113500,2921146350,13630,13630,13630,13630,55
20240829,113400,2920396700,13630,13630,13630,13630,223
20240829,113300,2917357210,13640,13650,13650,13640,148
20240829,113200,2915337990,13650,13640,13650,13640,235
20240829,113100,2912131590,13640,13650,13650,13640,294
20240829,113000,2908120070,13640,13630,13650,13630,235
20240829,112900,2904916190,13620,13620,13630,13610,328
20240829,112800,2900449010,13620,13630,13630,13600,353
20240829,112700,2895644180,13610,13630,13640,13610,370
20240829,112600,2890601370,13640,13600,13640,13600,593
20240829,112500,2882528860,13610,13630,13630,13590,2809
20240829,112400,2844331670,13640,13620,13640,13620,837
20240829,112300,2832926900,13610,13600,13610,13600,1823
20240829,112200,2808123160,13600,13590,13600,13590,204
20240829,112100,2805350790,13580,13570,13580,13570,332
20240829,112000,2800844810,13580,13580,13580,13560,56
20240829,111900,2800084360,13590,13570,13590,13570,237
20240829,111800,2796863560,13580,13560,13580,13560,878
20240829,111700,2784946650,13570,13540,13570,13540,467
20240829,111600,2778619430,13540,13540,13540,13540,61
20240829,111500,2777793490,13540,13540,13540,13540,236
20240829,111400,2774598050,13540,13520,13540,13520,252
20240829,111300,2771186030,13540,13550,13550,13520,854
20240829,111200,2759621450,13550,13550,13550,13550,49
20240829,111100,2758957500,13550,13560,13570,13550,255
20240829,111000,2755501200,13570,13570,13570,13540,910
20240829,110900,2743168460,13560,13560,13580,13560,571
20240829,110800,2735424600,13560,13570,13580,13540,2294
20240829,110700,2704316530,13560,13550,13570,13540,2430
20240829,110600,2671377570,13560,13560,13560,13560,320
20240829,110500,2667038370,13560,13530,13560,13530,1543
20240829,110400,2646132660,13520,13500,13520,13480,257
20240829,110300,2642661660,13490,13490,13500,13480,266
20240829,110200,2639073320,13460,13430,13460,13430,356
20240829,110100,2634287780,13420,13420,13420,13420,188
20240829,110000,2631764820,13420,13450,13450,13420,626
20240829,105900,2623358920,13440,13430,13440,13420,318
20240829,105800,2619090180,13430,13450,13450,13430,1800
20240829,105700,2594904620,13450,13490,13500,13450,253
20240829,105600,2591493840,13500,13460,13540,13450,1159
20240829,105500,2575827460,13460,13430,13530,13430,1878
20240829,105400,2550509200,13430,13440,13440,13430,1237
20240829,105300,2533895210,13430,13430,13440,13420,1370
20240829,105200,2515497570,13430,13420,13430,13420,1231
20240829,105100,2498973530,13420,13430,13440,13420,1526
20240829,105000,2478480980,13420,13430,13440,13420,1654
20240829,104900,2456265130,13430,13440,13450,13430,1009
20240829,104800,2442707730,13430,13440,13450,13430,2491
20240829,104700,2409241420,13440,13440,13450,13440,992
20240829,104600,2395908220,13440,13450,13460,13440,830
20240829,104500,2384744890,13440,13440,13460,13440,630
20240829,104400,2376274370,13440,13450,13460,13440,256
20240829,104300,2372832340,13440,13450,13470,13440,2959
20240829,104200,2333047450,13450,13450,13450,13440,934
20240829,104100,2320485390,13460,13480,13480,13450,965
20240829,104000,2307497390,13480,13470,13490,13460,245
20240829,103900,2304196890,13470,13440,13470,13440,595
20240829,103800,2296192000,13450,13460,13460,13430,2402
20240829,103700,2263899800,13450,13450,13460,13450,713
20240829,103600,2254307400,13460,13450,13470,13450,908
20240829,103500,2242089540,13450,13470,13480,13440,7194
20240829,103400,2145308940,13470,13530,13530,13470,11013
20240829,103300,1996681650,13540,13520,13540,13510,393
20240829,103200,1991370950,13540,13540,13540,13510,2905
20240829,103100,1952098350,13530,13550,13550,13530,1030
20240829,103000,1938158210,13550,13570,13580,13540,1874
20240829,102900,1912749140,13580,13570,13590,13570,439
20240829,102800,1906790160,13570,13560,13580,13560,2116
20240829,102700,1878090420,13570,13570,13590,13570,3020
20240829,102600,1837097130,13570,13610,13610,13560,4027
20240829,102500,1782398170,13610,13600,13610,13600,1939
20240829,102400,1756025780,13600,13610,13610,13600,294
20240829,102300,1752025650,13610,13610,13630,13600,357
20240829,102200,1747166400,13610,13610,13630,13600,539
20240829,102100,1739830530,13610,13640,13640,13600,690
20240829,102000,1730436340,13640,13610,13640,13600,1870
20240829,101900,1704960130,13600,13600,13610,13600,380
20240829,101800,1699792110,13600,13600,13600,13600,253
20240829,101700,1696351310,13600,13590,13600,13590,340
20240829,101600,1691729550,13590,13590,13600,13590,910
20240829,101500,1679357950,13600,13600,13610,13600,318
20240829,101400,1675033050,13600,13600,13600,13600,166
20240829,101300,1672775450,13600,13620,13620,13590,329
20240829,101200,1668301180,13620,13620,13620,13600,209
20240829,101100,1665456930,13610,13590,13610,13590,740
20240829,101000,1655389270,13600,13610,13620,13600,2105
20240829,100900,1626753930,13600,13620,13630,13600,440
20240829,100800,1620765550,13610,13600,13610,13600,294
20240829,100700,1616765710,13600,13590,13600,13590,605
20240829,100600,1608541020,13590,13610,13610,13590,182
20240829,100500,1606066580,13630,13600,13640,13600,325
20240829,100400,1601643340,13600,13600,13640,13600,199
20240829,100300,1598935120,13600,13600,13610,13600,321
20240829,100200,1594569500,13600,13590,13600,13580,143
20240829,100100,1592626200,13600,13600,13600,13580,2131
20240829,100000,1563665030,13600,13600,13620,13600,687
20240829,095900,1554319430,13600,13600,13610,13600,802
20240829,095800,1543408030,13610,13600,13620,13580,1998
20240829,095700,1516249460,13600,13610,13610,13600,493
20240829,095600,1509542660,13610,13650,13650,13610,279
20240829,095500,1505740280,13630,13640,13650,13630,342
20240829,095400,1501075650,13650,13630,13650,13620,1273
20240829,095300,1483719660,13610,13600,13610,13590,351
20240829,095200,1478945460,13610,13600,13630,13600,210
20240829,095100,1476089380,13630,13600,13630,13590,1424
20240829,095000,1456723250,13610,13610,13630,13610,740
20240829,094900,1446642760,13610,13620,13620,13610,145
20240829,094800,1444669240,13620,13610,13650,13600,1351
20240829,094700,1426249890,13610,13580,13610,13570,683
20240829,094600,1416966280,13580,13560,13580,13550,932
20240829,094500,1404317580,13560,13570,13580,13560,576
20240829,094400,1396505630,13560,13580,13590,13560,307
20240829,094300,1392337560,13590,13580,13590,13570,255
20240829,094200,1388875580,13590,13600,13620,13590,214
20240829,094100,1385964890,13600,13560,13620,13560,933
20240829,094000,1373277980,13550,13530,13550,13530,1435
20240829,093900,1353839910,13530,13530,13540,13520,286
20240829,093800,1349970360,13520,13530,13530,13520,1538
20240829,093700,1329169500,13520,13540,13550,13520,901
20240829,093600,1316974500,13540,13540,13550,13530,547
20240829,093500,1309571020,13540,13580,13580,13540,2641
20240829,093400,1273750160,13580,13590,13610,13580,933
20240829,093300,1261073230,13580,13580,13590,13570,508
20240829,093200,1254174560,13580,13580,13590,13570,1712
20240829,093100,1230929340,13580,13570,13580,13560,307
20240829,093000,1226762250,13560,13560,13600,13550,9989
20240829,092900,1091104120,13560,13510,13560,13510,1587
20240829,092800,1069633800,13510,13520,13520,13510,2486
20240829,092700,1036039930,13520,13500,13520,13490,2550
20240829,092600,1001604540,13500,13520,13550,13490,14723
20240829,092500,802657730,13520,13540,13540,13520,768
20240829,092400,792271050,13540,13500,13540,13490,2502
20240829,092300,758458990,13520,13550,13550,13490,9957
20240829,092200,623929920,13540,13550,13560,13540,946
20240829,092100,611112570,13550,13570,13580,13550,656
20240829,092000,602219170,13570,13600,13600,13560,1644
20240829,091900,579901260,13600,13550,13600,13550,628
20240829,091800,571369820,13570,13560,13570,13530,1956
20240829,091700,544860030,13550,13560,13590,13520,4086
20240829,091600,489566140,13570,13570,13570,13510,2263
20240829,091500,458936830,13550,13560,13580,13540,2669
20240829,091400,422766860,13550,13610,13620,13550,2995
20240829,091300,382111540,13590,13640,13640,13590,4851
20240829,091200,316089440,13640,13670,13670,13640,1843
20240829,091100,290936290,13650,13670,13670,13640,3953
20240829,091000,236975130,13680,13740,13750,13670,8413
20240829,090900,121642510,13740,13760,13760,13740,332
20240829,090800,117076590,13760,13730,13760,13730,918
20240829,090700,104456040,13730,13750,13760,13730,1672
20240829,090600,81469020,13780,13810,13810,13750,2581
20240829,090500,45924300,13830,13850,13850,13830,705
20240829,090400,36171510,13850,13810,13850,13800,850
20240829,090300,24420990,13830,13830,13830,13830,364
20240829,090200,19386870,13830,13800,13830,13800,63
20240829,090100,18516450,13740,13750,13750,13740,377
20240829,090000,13333670,13800,13730,13800,13710,869