KissMeData/078150/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,194900,3030935535,2535,2535,2535,2535,33158
20240828,194800,3030935535,2535,2535,2535,2535,0
20240828,194700,3030935535,2535,2535,2535,2535,0
20240828,194600,3030935535,2535,2535,2535,2535,0
20240828,194500,3030935535,2535,2535,2535,2535,0
20240828,194400,3030935535,2535,2535,2535,2535,0
20240828,194300,3030935535,2535,2535,2535,2535,0
20240828,194200,3030935535,2535,2535,2535,2535,0
20240828,194100,3030935535,2535,2535,2535,2535,0
20240828,194000,3030935535,2535,2535,2535,2535,0
20240828,193900,3030935535,2535,2535,2535,2535,0
20240828,193800,3030935535,2535,2535,2535,2535,0
20240828,193700,3030935535,2535,2535,2535,2535,0
20240828,193600,3030935535,2535,2535,2535,2535,0
20240828,193500,3030935535,2535,2535,2535,2535,0
20240828,193400,3030935535,2535,2535,2535,2535,0
20240828,193300,3030935535,2535,2535,2535,2535,0
20240828,193200,3030935535,2535,2535,2535,2535,0
20240828,193100,3030935535,2535,2535,2535,2535,0
20240828,193000,3030935535,2535,2535,2535,2535,0
20240828,192900,3030935535,2535,2535,2535,2535,0
20240828,192800,3030935535,2535,2535,2535,2535,0
20240828,192700,3030935535,2535,2535,2535,2535,0
20240828,192600,3030935535,2535,2535,2535,2535,0
20240828,192500,3030935535,2535,2535,2535,2535,0
20240828,192400,3030935535,2535,2535,2535,2535,0
20240828,192300,3030935535,2535,2535,2535,2535,0
20240828,192200,3030935535,2535,2535,2535,2535,0
20240828,192100,3030935535,2535,2535,2535,2535,0
20240828,192000,3030935535,2535,2535,2535,2535,0
20240828,191900,3030935535,2535,2535,2535,2535,33158
20240828,191800,3030935535,2535,2535,2535,2535,0
20240828,191700,3030935535,2535,2535,2535,2535,0
20240828,191600,3030935535,2535,2535,2535,2535,0
20240828,191500,3030935535,2535,2535,2535,2535,0
20240828,191400,3030935535,2535,2535,2535,2535,0
20240828,191300,3030935535,2535,2535,2535,2535,0
20240828,191200,3030935535,2535,2535,2535,2535,0
20240828,191100,3030935535,2535,2535,2535,2535,0
20240828,191000,3030935535,2535,2535,2535,2535,0
20240828,190900,3030935535,2535,2535,2535,2535,0
20240828,190800,3030935535,2535,2535,2535,2535,0
20240828,190700,3030935535,2535,2535,2535,2535,0
20240828,190600,3030935535,2535,2535,2535,2535,0
20240828,190500,3030935535,2535,2535,2535,2535,0
20240828,190400,3030935535,2535,2535,2535,2535,0
20240828,190300,3030935535,2535,2535,2535,2535,0
20240828,190200,3030935535,2535,2535,2535,2535,0
20240828,190100,3030935535,2535,2535,2535,2535,0
20240828,190000,3030935535,2535,2535,2535,2535,0
20240828,185900,3030935535,2535,2535,2535,2535,0
20240828,185800,3030935535,2535,2535,2535,2535,0
20240828,185700,3030935535,2535,2535,2535,2535,0
20240828,185600,3030935535,2535,2535,2535,2535,0
20240828,185500,3030935535,2535,2535,2535,2535,0
20240828,185400,3030935535,2535,2535,2535,2535,0
20240828,185300,3030935535,2535,2535,2535,2535,0
20240828,185200,3030935535,2535,2535,2535,2535,0
20240828,185100,3030935535,2535,2535,2535,2535,0
20240828,185000,3030935535,2535,2535,2535,2535,0
20240828,184900,3030935535,2535,2535,2535,2535,33158
20240828,184800,3030935535,2535,2535,2535,2535,0
20240828,184700,3030935535,2535,2535,2535,2535,0
20240828,184600,3030935535,2535,2535,2535,2535,0
20240828,184500,3030935535,2535,2535,2535,2535,0
20240828,184400,3030935535,2535,2535,2535,2535,0
20240828,184300,3030935535,2535,2535,2535,2535,0
20240828,184200,3030935535,2535,2535,2535,2535,0
20240828,184100,3030935535,2535,2535,2535,2535,0
20240828,184000,3030935535,2535,2535,2535,2535,0
20240828,183900,3030935535,2535,2535,2535,2535,0
20240828,183800,3030935535,2535,2535,2535,2535,0
20240828,183700,3030935535,2535,2535,2535,2535,0
20240828,183600,3030935535,2535,2535,2535,2535,0
20240828,183500,3030935535,2535,2535,2535,2535,0
20240828,183400,3030935535,2535,2535,2535,2535,0
20240828,183300,3030935535,2535,2535,2535,2535,0
20240828,183200,3030935535,2535,2535,2535,2535,0
20240828,183100,3030935535,2535,2535,2535,2535,0
20240828,183000,3030935535,2535,2535,2535,2535,0
20240828,182900,3030935535,2535,2535,2535,2535,0
20240828,182800,3030935535,2535,2535,2535,2535,0
20240828,182700,3030935535,2535,2535,2535,2535,0
20240828,182600,3030935535,2535,2535,2535,2535,0
20240828,182500,3030935535,2535,2535,2535,2535,0
20240828,182400,3030935535,2535,2535,2535,2535,0
20240828,182300,3030935535,2535,2535,2535,2535,0
20240828,182200,3030935535,2535,2535,2535,2535,0
20240828,182100,3030935535,2535,2535,2535,2535,0
20240828,182000,3030935535,2535,2535,2535,2535,0
20240828,181900,3030935535,2535,2535,2535,2535,33158
20240828,181800,3030935535,2535,2535,2535,2535,0
20240828,181700,3030935535,2535,2535,2535,2535,0
20240828,181600,3030935535,2535,2535,2535,2535,0
20240828,181500,3030935535,2535,2535,2535,2535,0
20240828,181400,3030935535,2535,2535,2535,2535,0
20240828,181300,3030935535,2535,2535,2535,2535,0
20240828,181200,3030935535,2535,2535,2535,2535,0
20240828,181100,3030935535,2535,2535,2535,2535,0
20240828,181000,3030935535,2535,2535,2535,2535,0
20240828,180900,3030935535,2535,2535,2535,2535,0
20240828,180800,3030935535,2535,2535,2535,2535,0
20240828,180700,3030935535,2535,2535,2535,2535,0
20240828,180600,3030935535,2535,2535,2535,2535,0
20240828,180500,3030935535,2535,2535,2535,2535,0
20240828,180400,3030935535,2535,2535,2535,2535,0
20240828,180300,3030935535,2535,2535,2535,2535,0
20240828,180200,3030935535,2535,2535,2535,2535,0
20240828,180100,3030935535,2535,2535,2535,2535,0
20240828,180000,3030935535,2535,2535,2535,2535,0
20240828,175900,3030935535,2535,2535,2535,2535,0
20240828,175800,3030935535,2535,2535,2535,2535,0
20240828,175700,3030935535,2535,2535,2535,2535,0
20240828,175600,3030935535,2535,2535,2535,2535,0
20240828,175500,3030935535,2535,2535,2535,2535,0
20240828,175400,3030935535,2535,2535,2535,2535,0
20240828,175300,3030935535,2535,2535,2535,2535,0
20240828,175200,3030935535,2535,2535,2535,2535,0
20240828,175100,3030935535,2535,2535,2535,2535,0
20240828,175000,3030935535,2535,2535,2535,2535,0
20240828,174900,3030935535,2535,2535,2535,2535,33158
20240828,174800,3030935535,2535,2535,2535,2535,0
20240828,174700,3030935535,2535,2535,2535,2535,0
20240828,174600,3030935535,2535,2535,2535,2535,0
20240828,174500,3030935535,2535,2535,2535,2535,0
20240828,174400,3030935535,2535,2535,2535,2535,0
20240828,174300,3030935535,2535,2535,2535,2535,0
20240828,174200,3030935535,2535,2535,2535,2535,0
20240828,174100,3030935535,2535,2535,2535,2535,0
20240828,174000,3030935535,2535,2535,2535,2535,0
20240828,173900,3030935535,2535,2535,2535,2535,0
20240828,173800,3030935535,2535,2535,2535,2535,0
20240828,173700,3030935535,2535,2535,2535,2535,0
20240828,173600,3030935535,2535,2535,2535,2535,0
20240828,173500,3030935535,2535,2535,2535,2535,0
20240828,173400,3030935535,2535,2535,2535,2535,0
20240828,173300,3030935535,2535,2535,2535,2535,0
20240828,173200,3030935535,2535,2535,2535,2535,0
20240828,173100,3030935535,2535,2535,2535,2535,0
20240828,173000,3030935535,2535,2535,2535,2535,0
20240828,172900,3030935535,2535,2535,2535,2535,0
20240828,172800,3030935535,2535,2535,2535,2535,0
20240828,172700,3030935535,2535,2535,2535,2535,0
20240828,172600,3030935535,2535,2535,2535,2535,0
20240828,172500,3030935535,2535,2535,2535,2535,0
20240828,172400,3030935535,2535,2535,2535,2535,0
20240828,172300,3030935535,2535,2535,2535,2535,0
20240828,172200,3030935535,2535,2535,2535,2535,0
20240828,172100,3030935535,2535,2535,2535,2535,0
20240828,172000,3030935535,2535,2535,2535,2535,0
20240828,171900,3030935535,2535,2535,2535,2535,33158
20240828,171800,3030935535,2535,2535,2535,2535,0
20240828,171700,3030935535,2535,2535,2535,2535,0
20240828,171600,3030935535,2535,2535,2535,2535,0
20240828,171500,3030935535,2535,2535,2535,2535,0
20240828,171400,3030935535,2535,2535,2535,2535,0
20240828,171300,3030935535,2535,2535,2535,2535,0
20240828,171200,3030935535,2535,2535,2535,2535,0
20240828,171100,3030935535,2535,2535,2535,2535,0
20240828,171000,3030935535,2535,2535,2535,2535,0
20240828,170900,3030935535,2535,2535,2535,2535,0
20240828,170800,3030935535,2535,2535,2535,2535,0
20240828,170700,3030935535,2535,2535,2535,2535,0
20240828,170600,3030935535,2535,2535,2535,2535,0
20240828,170500,3030935535,2535,2535,2535,2535,0
20240828,170400,3030935535,2535,2535,2535,2535,0
20240828,170300,3030935535,2535,2535,2535,2535,0
20240828,170200,3030935535,2535,2535,2535,2535,0
20240828,170100,3030935535,2535,2535,2535,2535,0
20240828,170000,3030935535,2535,2535,2535,2535,0
20240828,165900,3030935535,2535,2535,2535,2535,0
20240828,165800,3030935535,2535,2535,2535,2535,0
20240828,165700,3030935535,2535,2535,2535,2535,0
20240828,165600,3030935535,2535,2535,2535,2535,0
20240828,165500,3030935535,2535,2535,2535,2535,0
20240828,165400,3030935535,2535,2535,2535,2535,0
20240828,165300,3030935535,2535,2535,2535,2535,0
20240828,165200,3030935535,2535,2535,2535,2535,0
20240828,165100,3030935535,2535,2535,2535,2535,0
20240828,165000,3030935535,2535,2535,2535,2535,0
20240828,164900,3030935535,2535,2535,2535,2535,33158
20240828,164800,3030935535,2535,2535,2535,2535,0
20240828,164700,3030935535,2535,2535,2535,2535,0
20240828,164600,3030935535,2535,2535,2535,2535,0
20240828,164500,3030935535,2535,2535,2535,2535,0
20240828,164400,3030935535,2535,2535,2535,2535,0
20240828,164300,3030935535,2535,2535,2535,2535,0
20240828,164200,3030935535,2535,2535,2535,2535,0
20240828,164100,3030935535,2535,2535,2535,2535,0
20240828,164000,3030935535,2535,2535,2535,2535,0
20240828,163900,3030935535,2535,2535,2535,2535,0
20240828,163800,3030935535,2535,2535,2535,2535,0
20240828,163700,3030935535,2535,2535,2535,2535,0
20240828,163600,3030935535,2535,2535,2535,2535,0
20240828,163500,3030935535,2535,2535,2535,2535,0
20240828,163400,3030935535,2535,2535,2535,2535,0
20240828,163300,3030935535,2535,2535,2535,2535,0
20240828,163200,3030935535,2535,2535,2535,2535,0
20240828,163100,3030935535,2535,2535,2535,2535,0
20240828,163000,3030935535,2535,2535,2535,2535,0
20240828,162900,3030935535,2535,2535,2535,2535,0
20240828,162800,3030935535,2535,2535,2535,2535,0
20240828,162700,3030935535,2535,2535,2535,2535,0
20240828,162600,3030935535,2535,2535,2535,2535,0
20240828,162500,3030935535,2535,2535,2535,2535,0
20240828,162400,3030935535,2535,2535,2535,2535,0
20240828,162300,3030935535,2535,2535,2535,2535,0
20240828,162200,3030935535,2535,2535,2535,2535,0
20240828,162100,3030935535,2535,2535,2535,2535,0
20240828,162000,3030935535,2535,2535,2535,2535,0
20240828,161900,3030935535,2535,2535,2535,2535,33158
20240828,161800,3030935535,2535,2535,2535,2535,0
20240828,161700,3030935535,2535,2535,2535,2535,0
20240828,161600,3030935535,2535,2535,2535,2535,0
20240828,161500,3030935535,2535,2535,2535,2535,0
20240828,161400,3030935535,2535,2535,2535,2535,0
20240828,161300,3030935535,2535,2535,2535,2535,0
20240828,161200,3030935535,2535,2535,2535,2535,0
20240828,161100,3030935535,2535,2535,2535,2535,0
20240828,161000,3030935535,2535,2535,2535,2535,0
20240828,160900,3030935535,2535,2535,2535,2535,0
20240828,160800,3030935535,2535,2535,2535,2535,0
20240828,160700,3030935535,2535,2535,2535,2535,0
20240828,160600,3030935535,2535,2535,2535,2535,0
20240828,160500,3030935535,2535,2535,2535,2535,0
20240828,160400,3030935535,2535,2535,2535,2535,0
20240828,160300,3030935535,2535,2535,2535,2535,0
20240828,160200,3030935535,2535,2535,2535,2535,0
20240828,160100,3030935535,2535,2535,2535,2535,0
20240828,160000,3030935535,2535,2535,2535,2535,0
20240828,155900,3030935535,2535,2535,2535,2535,0
20240828,155800,3030935535,2535,2535,2535,2535,0
20240828,155700,3030935535,2535,2535,2535,2535,0
20240828,155600,3030935535,2535,2535,2535,2535,0
20240828,155500,3030935535,2535,2535,2535,2535,0
20240828,155400,3030935535,2535,2535,2535,2535,0
20240828,155300,3030935535,2535,2535,2535,2535,0
20240828,155200,3030935535,2535,2535,2535,2535,0
20240828,155100,3030935535,2535,2535,2535,2535,0
20240828,155000,3030935535,2535,2535,2535,2535,0
20240828,154900,3030935535,2535,2535,2535,2535,33158
20240828,154800,3030935535,2535,2535,2535,2535,0
20240828,154700,3030935535,2535,2535,2535,2535,0
20240828,154600,3030935535,2535,2535,2535,2535,0
20240828,154500,3030935535,2535,2535,2535,2535,0
20240828,154400,3030935535,2535,2535,2535,2535,0
20240828,154300,3030935535,2535,2535,2535,2535,0
20240828,154200,3030935535,2535,2535,2535,2535,0
20240828,154100,3030935535,2535,2535,2535,2535,0
20240828,154000,3030935535,2535,2535,2535,2535,0
20240828,153900,3030935535,2535,2535,2535,2535,0
20240828,153800,3030935535,2535,2535,2535,2535,0
20240828,153700,3030935535,2535,2535,2535,2535,0
20240828,153600,3030935535,2535,2535,2535,2535,0
20240828,153500,3030935535,2535,2535,2535,2535,0
20240828,153400,3030935535,2535,2535,2535,2535,0
20240828,153300,3030935535,2535,2535,2535,2535,0
20240828,153200,3030935535,2535,2535,2535,2535,0
20240828,153100,3030935535,2535,2535,2535,2535,0
20240828,153000,3030935535,2535,2535,2535,2535,33158
20240828,152900,2946880005,2535,2535,2535,2535,0
20240828,152800,2946880005,2535,2535,2535,2535,0
20240828,152700,2946880005,2535,2535,2535,2535,0
20240828,152600,2946880005,2535,2535,2535,2535,0
20240828,152500,2946880005,2535,2535,2535,2535,0
20240828,152400,2946880005,2535,2535,2535,2535,0
20240828,152300,2946880005,2535,2535,2535,2535,0
20240828,152200,2946880005,2535,2535,2535,2535,0
20240828,152100,2946880005,2535,2535,2535,2535,0
20240828,152000,2946880005,2535,2535,2535,2535,0
20240828,151900,2946880005,2535,2545,2545,2535,797
20240828,151800,2944853420,2545,2550,2550,2540,2172
20240828,151700,2939333135,2550,2550,2550,2540,734
20240828,151600,2937463595,2555,2545,2555,2545,7873
20240828,151500,2917388955,2555,2545,2555,2540,25420
20240828,151400,2852678595,2545,2535,2545,2535,9360
20240828,151300,2828919710,2540,2540,2540,2540,1
20240828,151200,2828917170,2540,2535,2540,2530,1015
20240828,151100,2826348010,2535,2540,2540,2535,630
20240828,151000,2824750460,2530,2535,2540,2530,6456
20240828,150900,2808399280,2540,2535,2545,2535,2808
20240828,150800,2801267230,2535,2540,2540,2535,4194
20240828,150700,2790624590,2540,2540,2545,2540,2991
20240828,150600,2783027345,2540,2535,2545,2535,6367
20240828,150500,2766863960,2535,2540,2540,2535,3192
20240828,150400,2758756300,2540,2535,2540,2535,5265
20240828,150300,2745398390,2535,2535,2540,2535,189
20240828,150200,2744919200,2535,2540,2540,2535,3121
20240828,150100,2737001860,2540,2540,2540,2535,1747
20240828,150000,2732569655,2540,2535,2540,2535,1050
20240828,145900,2729907895,2540,2540,2540,2535,5053
20240828,145800,2717077125,2540,2540,2540,2540,876
20240828,145700,2714852085,2535,2535,2535,2535,1
20240828,145600,2714849550,2535,2535,2535,2535,1729
20240828,145500,2710466535,2535,2540,2540,2535,368
20240828,145400,2709533645,2540,2535,2540,2535,2067
20240828,145300,2704288780,2535,2535,2535,2530,1586
20240828,145200,2700268280,2530,2535,2535,2530,3968
20240828,145100,2690212730,2540,2540,2540,2535,8860
20240828,145000,2667752620,2540,2535,2540,2535,10035
20240828,144900,2642309280,2535,2535,2535,2535,112
20240828,144800,2642025360,2535,2530,2535,2530,3553
20240828,144700,2633036195,2530,2530,2535,2530,829
20240828,144600,2630936410,2535,2530,2535,2530,2862
20240828,144500,2623690240,2530,2530,2535,2525,1525
20240828,144400,2619837975,2530,2530,2535,2525,3214
20240828,144300,2611706305,2530,2530,2530,2530,900
20240828,144200,2609429305,2530,2525,2530,2525,264
20240828,144100,2608762600,2525,2530,2530,2525,299
20240828,144000,2608007575,2530,2530,2530,2530,413
20240828,143900,2606962685,2530,2530,2530,2530,97
20240828,143800,2606717275,2530,2530,2535,2530,267
20240828,143700,2606041645,2525,2530,2530,2525,394
20240828,143600,2605045470,2535,2535,2535,2515,23848
20240828,143500,2544959615,2535,2535,2535,2535,100
20240828,143400,2544706115,2535,2535,2535,2535,150
20240828,143300,2544325865,2535,2535,2535,2520,6452
20240828,143200,2528034720,2530,2535,2540,2530,3392
20240828,143100,2519437875,2535,2540,2540,2535,2376
20240828,143000,2513412835,2540,2540,2540,2540,475
20240828,142900,2512206335,2545,2545,2545,2540,2067
20240828,142800,2506956140,2540,2545,2545,2540,1349
20240828,142700,2503529665,2530,2540,2545,2530,5402
20240828,142600,2489830410,2545,2540,2545,2540,7
20240828,142500,2489812625,2545,2545,2545,2545,265
20240828,142400,2489138200,2550,2540,2550,2540,8800
20240828,142300,2466750450,2540,2545,2545,2540,1229
20240828,142200,2463624145,2545,2540,2545,2540,8745
20240828,142100,2441404800,2540,2540,2540,2540,105
20240828,142000,2441138100,2540,2540,2540,2540,0
20240828,141900,2441138100,2540,2530,2540,2530,510
20240828,141800,2439842800,2525,2525,2525,2525,0
20240828,141700,2439842800,2525,2535,2540,2525,6768
20240828,141600,2422740540,2535,2540,2540,2535,920
20240828,141500,2420407740,2545,2540,2545,2530,1134
20240828,141400,2417527255,2540,2535,2540,2535,2920
20240828,141300,2410120055,2535,2530,2535,2525,116
20240828,141200,2409826550,2530,2530,2530,2530,4200
20240828,141100,2399200550,2530,2535,2535,2530,1677
20240828,141000,2394957735,2535,2535,2535,2535,500
20240828,140900,2393690235,2535,2535,2535,2535,5
20240828,140800,2393677560,2535,2530,2535,2530,327
20240828,140700,2392850230,2535,2540,2540,2535,2855
20240828,140600,2385612750,2540,2540,2540,2535,1186
20240828,140500,2382606210,2540,2545,2545,2540,1038
20240828,140400,2379969680,2545,2540,2545,2540,601
20240828,140300,2378442635,2545,2535,2545,2535,2200
20240828,140200,2372854650,2540,2540,2540,2540,301
20240828,140100,2372090110,2540,2540,2540,2535,1011
20240828,140000,2369522220,2540,2540,2540,2535,877
20240828,135900,2367298185,2535,2535,2535,2530,1077
20240828,135800,2364569105,2535,2540,2545,2535,1988
20240828,135700,2359522090,2540,2540,2540,2540,2857
20240828,135600,2352265310,2540,2545,2545,2540,1434
20240828,135500,2348622600,2545,2545,2545,2545,500
20240828,135400,2347350100,2545,2550,2550,2545,36
20240828,135300,2347258310,2550,2545,2550,2545,1117
20240828,135200,2344412940,2545,2545,2545,2545,30
20240828,135100,2344336590,2545,2550,2550,2540,819
20240828,135000,2342254460,2550,2545,2550,2545,4800
20240828,134900,2330035760,2545,2545,2545,2535,116
20240828,134800,2329740620,2535,2535,2535,2535,774
20240828,134700,2327778530,2535,2540,2540,2535,236
20240828,134600,2327180220,2540,2550,2550,2540,1457
20240828,134500,2323472580,2550,2550,2550,2545,826
20240828,134400,2321367655,2545,2555,2555,2545,4541
20240828,134300,2309787040,2555,2550,2555,2545,5439
20240828,134200,2295913930,2555,2555,2555,2545,4296
20240828,134100,2284959115,2550,2545,2550,2545,8122
20240828,134000,2264258675,2550,2550,2550,2545,1116
20240828,133900,2261413265,2545,2550,2550,2545,2056
20240828,133800,2256180470,2550,2545,2550,2540,1636
20240828,133700,2252016950,2545,2545,2545,2545,6284
20240828,133600,2236024170,2545,2545,2545,2540,4404
20240828,133500,2224818990,2545,2540,2545,2540,11340
20240828,133400,2196013335,2545,2540,2545,2540,2351
20240828,133300,2190036810,2540,2535,2540,2535,4678
20240828,133200,2178163160,2535,2535,2535,2535,128
20240828,133100,2177838680,2535,2540,2540,2535,1202
20240828,133000,2174790600,2535,2530,2535,2530,17180
20240828,132900,2131244300,2530,2530,2530,2525,3325
20240828,132800,2122833050,2520,2525,2525,2520,822
20240828,132700,2120761500,2525,2525,2525,2525,1
20240828,132600,2120758975,2525,2515,2525,2515,5869
20240828,132500,2105970005,2515,2515,2520,2515,2027
20240828,132400,2100872095,2515,2515,2520,2515,3416
20240828,132300,2092275255,2515,2520,2520,2515,558
20240828,132200,2090871820,2515,2520,2520,2515,20045
20240828,132100,2040458620,2520,2520,2520,2520,2
20240828,132000,2040453580,2525,2520,2525,2505,43167
20240828,131900,1931980435,2525,2525,2525,2525,2
20240828,131800,1931975385,2525,2525,2525,2525,145
20240828,131700,1931609260,2525,2525,2525,2520,116
20240828,131600,1931316660,2520,2525,2525,2520,2108
20240828,131500,1926004245,2525,2520,2525,2520,352
20240828,131400,1925117200,2525,2525,2525,2525,2000
20240828,131300,1920067200,2520,2525,2525,2520,642
20240828,131200,1918446900,2525,2520,2525,2520,2585
20240828,131100,1911927675,2520,2520,2525,2520,24619
20240828,131000,1849887785,2520,2520,2525,2520,641
20240828,130900,1848270685,2525,2525,2525,2520,54
20240828,130800,1848134340,2520,2530,2530,2520,7648
20240828,130700,1828838905,2530,2530,2530,2525,379
20240828,130600,1827881075,2530,2530,2530,2530,326
20240828,130500,1827056295,2530,2525,2530,2525,133
20240828,130400,1826720400,2525,2525,2525,2525,100
20240828,130300,1826467900,2530,2530,2530,2525,3073
20240828,130200,1818693215,2530,2530,2530,2530,20
20240828,130100,1818642615,2530,2530,2530,2530,128
20240828,130000,1818318775,2530,2530,2535,2530,401
20240828,125900,1817304240,2535,2535,2535,2535,550
20240828,125800,1815909990,2535,2535,2535,2535,0
20240828,125700,1815909990,2535,2535,2535,2535,183
20240828,125600,1815446085,2530,2535,2535,2530,940
20240828,125500,1813065185,2530,2530,2530,2530,200
20240828,125400,1812559185,2530,2530,2530,2530,873
20240828,125300,1810350495,2540,2540,2540,2540,50
20240828,125200,1810223495,2540,2540,2540,2540,129
20240828,125100,1809895835,2540,2535,2540,2535,209
20240828,125000,1809364980,2530,2530,2540,2530,75
20240828,124900,1809175220,2540,2545,2545,2540,1641
20240828,124800,1804999580,2545,2525,2545,2525,10200
20240828,124700,1779156230,2530,2530,2530,2530,13
20240828,124600,1779123340,2530,2535,2535,2530,513
20240828,124500,1777823260,2535,2535,2535,2525,3002
20240828,124400,1770243190,2530,2530,2530,2530,1000
20240828,124300,1767713190,2530,2535,2535,2530,31
20240828,124200,1767634755,2535,2535,2535,2530,1117
20240828,124100,1764808715,2530,2530,2530,2530,4813
20240828,124000,1752631825,2530,2530,2530,2530,94
20240828,123900,1752394005,2525,2525,2525,2525,250
20240828,123800,1751762755,2530,2530,2530,2530,3
20240828,123700,1751755165,2525,2525,2525,2525,1941
20240828,123600,1746854140,2525,2520,2525,2520,83
20240828,123500,1746644575,2525,2525,2525,2520,406
20240828,123400,1745621065,2525,2520,2525,2520,572
20240828,123300,1744178275,2525,2525,2525,2525,642
20240828,123200,1742557225,2525,2525,2525,2520,389
20240828,123100,1741576560,2520,2520,2520,2520,61
20240828,123000,1741422840,2525,2525,2525,2525,41
20240828,122900,1741319315,2520,2520,2520,2520,501
20240828,122800,1740056795,2520,2525,2525,2520,20190
20240828,122700,1689145570,2530,2530,2530,2525,1002
20240828,122600,1686615510,2530,2525,2530,2525,5003
20240828,122500,1673982920,2525,2530,2530,2525,13
20240828,122400,1673950035,2530,2530,2530,2530,31
20240828,122300,1673871605,2530,2535,2535,2530,1845
20240828,122200,1669202625,2535,2535,2535,2535,100
20240828,122100,1668949125,2535,2535,2535,2530,444
20240828,122000,1667823805,2535,2535,2535,2530,160
20240828,121900,1667418705,2535,2530,2535,2530,557
20240828,121800,1666008240,2530,2530,2530,2530,1000
20240828,121700,1663478240,2530,2530,2530,2530,0
20240828,121600,1663478240,2530,2525,2530,2525,1171
20240828,121500,1660521110,2525,2525,2530,2525,28
20240828,121400,1660450370,2530,2525,2530,2525,54
20240828,121300,1660313995,2525,2525,2525,2525,609
20240828,121200,1658776270,2530,2525,2530,2525,1170
20240828,121100,1655822010,2525,2530,2530,2525,1401
20240828,121000,1652283085,2530,2535,2535,2530,210
20240828,120900,1651751245,2535,2535,2535,2535,0
20240828,120800,1651751245,2535,2530,2535,2525,3540
20240828,120700,1642811360,2530,2530,2530,2525,96
20240828,120600,1642568545,2530,2525,2530,2525,2919
20240828,120500,1635197695,2525,2530,2530,2525,2106
20240828,120400,1629879075,2530,2535,2535,2530,105
20240828,120300,1629612905,2535,2530,2535,2530,202
20240828,120200,1629101085,2525,2525,2530,2525,2299
20240828,120100,1623295310,2525,2530,2530,2525,9010
20240828,120000,1600505010,2535,2530,2535,2530,4376
20240828,115900,1589433725,2525,2530,2540,2525,10498
20240828,115800,1562914725,2535,2535,2535,2530,850
20240828,115700,1560763275,2530,2530,2530,2525,6429
20240828,115600,1544498405,2525,2530,2530,2525,325
20240828,115500,1543677655,2530,2530,2530,2530,119
20240828,115400,1543376585,2525,2525,2525,2525,0
20240828,115300,1543376585,2525,2525,2525,2525,1437
20240828,115200,1539748160,2525,2525,2525,2525,1020
20240828,115100,1537172660,2525,2525,2525,2525,150
20240828,115000,1536793910,2535,2530,2535,2525,23
20240828,114900,1536735700,2530,2530,2530,2530,4486
20240828,114800,1525386120,2540,2540,2540,2530,107
20240828,114700,1525114350,2540,2530,2540,2530,641
20240828,114600,1523489610,2540,2540,2540,2535,210
20240828,114500,1522956710,2535,2535,2535,2535,0
20240828,114400,1522956710,2535,2535,2545,2535,3427
20240828,114300,1514255330,2540,2540,2540,2535,161
20240828,114200,1513846495,2540,2540,2545,2535,578
20240828,114100,1512376855,2545,2545,2545,2545,1000
20240828,114000,1509831855,2545,2535,2545,2535,2004
20240828,113900,1504738085,2540,2540,2540,2540,10
20240828,113800,1504712685,2540,2530,2540,2530,503
20240828,113700,1503440065,2530,2530,2530,2530,52
20240828,113600,1503308505,2530,2530,2530,2530,4257
20240828,113500,1492538295,2530,2530,2530,2530,208
20240828,113400,1492012055,2535,2530,2535,2530,2583
20240828,113300,1485467065,2530,2530,2530,2530,220
20240828,113200,1484910465,2530,2530,2530,2530,8817
20240828,113100,1462603455,2535,2535,2535,2535,0
20240828,113000,1462603455,2535,2535,2535,2535,10
20240828,112900,1462578105,2535,2535,2540,2535,624
20240828,112800,1460995260,2535,2535,2535,2535,534
20240828,112700,1459641570,2540,2535,2540,2535,3872
20240828,112600,1449824530,2535,2535,2535,2535,720
20240828,112500,1447999330,2535,2535,2535,2535,4
20240828,112400,1447989190,2540,2540,2540,2540,1529
20240828,112300,1444105530,2540,2540,2545,2535,2358
20240828,112200,1438117920,2545,2540,2545,2540,668
20240828,112100,1436421190,2540,2540,2540,2540,5022
20240828,112000,1423665310,2535,2535,2535,2535,2500
20240828,111900,1417327810,2535,2535,2535,2535,50
20240828,111800,1417201060,2535,2535,2535,2535,488
20240828,111700,1415963980,2535,2535,2535,2535,1030
20240828,111600,1413352930,2540,2540,2540,2540,487
20240828,111500,1412115950,2535,2535,2535,2535,20
20240828,111400,1412065250,2535,2535,2540,2535,903
20240828,111300,1409776135,2530,2535,2535,2530,1300
20240828,111200,1406481170,2535,2535,2535,2535,5469
20240828,111100,1392617255,2535,2535,2535,2535,66
20240828,111000,1392449945,2535,2535,2535,2535,1010
20240828,110900,1389889595,2535,2535,2540,2535,1165
20240828,110800,1386933400,2535,2540,2540,2535,2183
20240828,110700,1381389125,2540,2540,2540,2535,3050
20240828,110600,1373642205,2540,2535,2545,2535,762
20240828,110500,1371706290,2545,2535,2545,2530,9343
20240828,110400,1347973095,2530,2530,2535,2530,4924
20240828,110300,1335491330,2530,2530,2530,2530,3475
20240828,110200,1326699580,2530,2530,2530,2525,4448
20240828,110100,1315447140,2530,2530,2535,2525,1962
20240828,110000,1310484685,2530,2535,2535,2530,3993
20240828,105900,1300377145,2535,2535,2535,2530,1545
20240828,105800,1296464790,2530,2535,2535,2530,2134
20240828,105700,1291060100,2535,2540,2545,2525,52424
20240828,105600,1158257705,2540,2545,2545,2540,7343
20240828,105500,1139575105,2545,2545,2545,2545,1186
20240828,105400,1136556735,2545,2550,2550,2545,2006
20240828,105300,1131451435,2550,2550,2550,2545,8613
20240828,105200,1109513285,2550,2550,2550,2550,3713
20240828,105100,1100045135,2545,2545,2550,2545,3845
20240828,105000,1090247850,2545,2545,2550,2545,1788
20240828,104900,1085695775,2550,2550,2550,2550,786
20240828,104800,1083691475,2550,2550,2550,2545,1041
20240828,104700,1081041935,2545,2550,2555,2545,1060
20240828,104600,1078340990,2555,2555,2555,2545,1924
20240828,104500,1073436120,2550,2555,2555,2550,3601
20240828,104400,1064240085,2555,2550,2555,2545,5998
20240828,104300,1048959790,2550,2550,2550,2550,408
20240828,104200,1047919390,2550,2550,2550,2545,127
20240828,104100,1047595665,2545,2550,2555,2545,3029
20240828,104000,1039886710,2555,2545,2555,2545,511
20240828,103900,1038586110,2550,2550,2550,2550,1339
20240828,103800,1035171660,2555,2555,2555,2555,153
20240828,103700,1034780745,2550,2550,2550,2550,7372
20240828,103600,1015982145,2550,2545,2550,2545,7249
20240828,103500,997529910,2545,2545,2545,2545,1470
20240828,103400,993788760,2545,2545,2545,2545,891
20240828,103300,991521165,2545,2550,2550,2545,6156
20240828,103200,975853895,2550,2545,2550,2545,4628
20240828,103100,964072495,2550,2560,2560,2550,13379
20240828,103000,929943225,2560,2555,2560,2550,9691
20240828,102900,905187920,2555,2555,2555,2555,0
20240828,102800,905187920,2555,2560,2560,2555,303
20240828,102700,904413255,2555,2560,2560,2555,3978
20240828,102600,894247925,2560,2560,2560,2560,703
20240828,102500,892448245,2560,2560,2560,2555,251
20240828,102400,891806185,2560,2560,2560,2560,2704
20240828,102300,884883945,2555,2560,2560,2555,541
20240828,102200,883500780,2560,2560,2560,2560,178
20240828,102100,883045100,2560,2565,2565,2560,520
20240828,102000,881713890,2555,2570,2570,2555,6
20240828,101900,881698530,2555,2565,2570,2555,112
20240828,101800,881412195,2560,2570,2570,2555,11313
20240828,101700,852471390,2565,2570,2570,2565,316
20240828,101600,851660270,2570,2570,2570,2565,551
20240828,101500,850246745,2570,2560,2570,2560,33
20240828,101400,850161965,2560,2570,2570,2560,1529
20240828,101300,846232785,2570,2565,2575,2560,11307
20240828,101200,817243900,2575,2570,2575,2570,720
20240828,101100,815392930,2575,2575,2575,2565,240
20240828,101000,814777100,2570,2570,2570,2570,2648
20240828,100900,807971740,2570,2570,2570,2570,567
20240828,100800,806514550,2570,2570,2570,2570,1034
20240828,100700,803857170,2570,2570,2570,2570,2441
20240828,100600,797583800,2570,2570,2570,2570,603
20240828,100500,796034090,2575,2570,2575,2570,224
20240828,100400,795458365,2575,2575,2575,2575,358
20240828,100300,794536515,2570,2575,2580,2570,1451
20240828,100200,790801545,2580,2580,2580,2580,15
20240828,100100,790762845,2580,2575,2580,2575,3377
20240828,100000,782067050,2580,2580,2580,2575,3601
20240828,095900,772786870,2580,2580,2580,2580,280
20240828,095800,772064470,2585,2580,2585,2580,409
20240828,095700,771009205,2590,2585,2590,2580,11295
20240828,095600,741818915,2590,2590,2590,2590,100
20240828,095500,741559915,2590,2585,2590,2585,2115
20240828,095400,736092600,2585,2590,2590,2585,407
20240828,095300,735038480,2595,2590,2595,2590,434
20240828,095200,733912750,2590,2585,2590,2585,658
20240828,095100,732209030,2590,2590,2590,2590,531
20240828,095000,730833740,2590,2595,2595,2585,8634
20240828,094900,708500640,2595,2600,2600,2590,2139
20240828,094800,702959750,2600,2595,2600,2590,12089
20240828,094700,671616995,2595,2590,2595,2590,6563
20240828,094600,654614010,2595,2590,2600,2585,7815
20240828,094500,634335855,2590,2585,2595,2575,10101
20240828,094400,608197060,2585,2580,2585,2575,3056
20240828,094300,600312490,2580,2580,2585,2580,2578
20240828,094200,593659830,2585,2585,2585,2585,325
20240828,094100,592819705,2585,2585,2590,2585,5051
20240828,094000,579762485,2585,2580,2585,2575,5767
20240828,093900,564886220,2580,2580,2580,2575,357
20240828,093800,563966660,2580,2575,2580,2575,443
20240828,093700,562825845,2580,2575,2580,2570,12077
20240828,093600,531722165,2570,2575,2575,2570,495
20240828,093500,530448950,2575,2575,2575,2565,606
20240828,093400,528888510,2575,2570,2575,2570,1781
20240828,093300,524310340,2570,2565,2570,2555,663
20240828,093200,522614885,2555,2560,2560,2555,469
20240828,093100,521416335,2555,2570,2570,2555,1924
20240828,093000,516499555,2570,2565,2570,2550,7469
20240828,092900,497431945,2565,2570,2575,2565,492
20240828,092800,496166910,2570,2560,2570,2560,1528
20240828,092700,492246090,2555,2550,2565,2550,4375
20240828,092600,481045790,2560,2550,2560,2550,5551
20240828,092500,466881695,2555,2550,2555,2545,5296
20240828,092400,453380870,2550,2550,2555,2550,1246
20240828,092300,450203565,2545,2545,2550,2545,2606
20240828,092200,443564965,2550,2550,2550,2550,8534
20240828,092100,421803265,2550,2560,2560,2550,9093
20240828,092000,398588445,2560,2565,2565,2560,5180
20240828,091900,385326745,2565,2565,2565,2555,1208
20240828,091800,382230225,2565,2555,2565,2555,4821
20240828,091700,369901025,2560,2560,2565,2555,5744
20240828,091600,355212110,2565,2575,2575,2555,11559
20240828,091500,325616440,2575,2575,2575,2575,2321
20240828,091400,319639865,2575,2570,2580,2570,8856
20240828,091300,296836140,2560,2580,2580,2555,8250
20240828,091200,275701060,2580,2565,2580,2560,8352
20240828,091100,254295835,2570,2580,2580,2570,3808
20240828,091000,244503275,2570,2570,2575,2565,13593
20240828,090900,209583290,2575,2575,2575,2575,8917
20240828,090800,186622015,2575,2580,2580,2575,8151
20240828,090700,165619665,2580,2585,2585,2580,6825
20240828,090600,148003580,2595,2585,2595,2580,3424
20240828,090500,139129135,2580,2595,2595,2580,1118
20240828,090400,136236470,2595,2590,2595,2580,10055
20240828,090300,110253995,2575,2585,2585,2570,8313
20240828,090200,88814205,2590,2590,2600,2585,7042
20240828,090100,70564625,2590,2585,2600,2585,4331
20240828,090000,59331090,2580,2590,2595,2580,21774