KissMeData/118990/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,201200,44245745510,10490,10490,10490,10490,21086
20240829,201100,44245745510,10490,10490,10490,10490,0
20240829,201000,44245745510,10490,10490,10490,10490,0
20240829,200900,44245745510,10490,10490,10490,10490,0
20240829,200800,44245745510,10490,10490,10490,10490,0
20240829,200700,44245745510,10490,10490,10490,10490,0
20240829,200600,44245745510,10490,10490,10490,10490,0
20240829,200500,44245745510,10490,10490,10490,10490,0
20240829,200400,44245745510,10490,10490,10490,10490,0
20240829,200300,44245745510,10490,10490,10490,10490,0
20240829,200200,44245745510,10490,10490,10490,10490,0
20240829,200100,44245745510,10490,10490,10490,10490,0
20240829,200000,44245745510,10490,10490,10490,10490,0
20240829,195900,44245745510,10490,10490,10490,10490,0
20240829,195800,44245745510,10490,10490,10490,10490,0
20240829,195700,44245745510,10490,10490,10490,10490,0
20240829,195600,44245745510,10490,10490,10490,10490,0
20240829,195500,44245745510,10490,10490,10490,10490,0
20240829,195400,44245745510,10490,10490,10490,10490,0
20240829,195300,44245745510,10490,10490,10490,10490,0
20240829,195200,44245745510,10490,10490,10490,10490,0
20240829,195100,44245745510,10490,10490,10490,10490,0
20240829,195000,44245745510,10490,10490,10490,10490,0
20240829,194900,44245745510,10490,10490,10490,10490,0
20240829,194800,44245745510,10490,10490,10490,10490,0
20240829,194700,44245745510,10490,10490,10490,10490,0
20240829,194600,44245745510,10490,10490,10490,10490,0
20240829,194500,44245745510,10490,10490,10490,10490,0
20240829,194400,44245745510,10490,10490,10490,10490,0
20240829,194300,44245745510,10490,10490,10490,10490,0
20240829,194200,44245745510,10490,10490,10490,10490,21086
20240829,194100,44245745510,10490,10490,10490,10490,0
20240829,194000,44245745510,10490,10490,10490,10490,0
20240829,193900,44245745510,10490,10490,10490,10490,0
20240829,193800,44245745510,10490,10490,10490,10490,0
20240829,193700,44245745510,10490,10490,10490,10490,0
20240829,193600,44245745510,10490,10490,10490,10490,0
20240829,193500,44245745510,10490,10490,10490,10490,0
20240829,193400,44245745510,10490,10490,10490,10490,0
20240829,193300,44245745510,10490,10490,10490,10490,0
20240829,193200,44245745510,10490,10490,10490,10490,0
20240829,193100,44245745510,10490,10490,10490,10490,0
20240829,193000,44245745510,10490,10490,10490,10490,0
20240829,192900,44245745510,10490,10490,10490,10490,0
20240829,192800,44245745510,10490,10490,10490,10490,0
20240829,192700,44245745510,10490,10490,10490,10490,0
20240829,192600,44245745510,10490,10490,10490,10490,0
20240829,192500,44245745510,10490,10490,10490,10490,0
20240829,192400,44245745510,10490,10490,10490,10490,0
20240829,192300,44245745510,10490,10490,10490,10490,0
20240829,192200,44245745510,10490,10490,10490,10490,0
20240829,192100,44245745510,10490,10490,10490,10490,0
20240829,192000,44245745510,10490,10490,10490,10490,0
20240829,191900,44245745510,10490,10490,10490,10490,0
20240829,191800,44245745510,10490,10490,10490,10490,0
20240829,191700,44245745510,10490,10490,10490,10490,0
20240829,191600,44245745510,10490,10490,10490,10490,0
20240829,191500,44245745510,10490,10490,10490,10490,0
20240829,191400,44245745510,10490,10490,10490,10490,0
20240829,191300,44245745510,10490,10490,10490,10490,0
20240829,191200,44245745510,10490,10490,10490,10490,21086
20240829,191100,44245745510,10490,10490,10490,10490,0
20240829,191000,44245745510,10490,10490,10490,10490,0
20240829,190900,44245745510,10490,10490,10490,10490,0
20240829,190800,44245745510,10490,10490,10490,10490,0
20240829,190700,44245745510,10490,10490,10490,10490,0
20240829,190600,44245745510,10490,10490,10490,10490,0
20240829,190500,44245745510,10490,10490,10490,10490,0
20240829,190400,44245745510,10490,10490,10490,10490,0
20240829,190300,44245745510,10490,10490,10490,10490,0
20240829,190200,44245745510,10490,10490,10490,10490,0
20240829,190100,44245745510,10490,10490,10490,10490,0
20240829,190000,44245745510,10490,10490,10490,10490,0
20240829,185900,44245745510,10490,10490,10490,10490,0
20240829,185800,44245745510,10490,10490,10490,10490,0
20240829,185700,44245745510,10490,10490,10490,10490,0
20240829,185600,44245745510,10490,10490,10490,10490,0
20240829,185500,44245745510,10490,10490,10490,10490,0
20240829,185400,44245745510,10490,10490,10490,10490,0
20240829,185300,44245745510,10490,10490,10490,10490,0
20240829,185200,44245745510,10490,10490,10490,10490,0
20240829,185100,44245745510,10490,10490,10490,10490,0
20240829,185000,44245745510,10490,10490,10490,10490,0
20240829,184900,44245745510,10490,10490,10490,10490,0
20240829,184800,44245745510,10490,10490,10490,10490,0
20240829,184700,44245745510,10490,10490,10490,10490,0
20240829,184600,44245745510,10490,10490,10490,10490,0
20240829,184500,44245745510,10490,10490,10490,10490,0
20240829,184400,44245745510,10490,10490,10490,10490,0
20240829,184300,44245745510,10490,10490,10490,10490,0
20240829,184200,44245745510,10490,10490,10490,10490,21086
20240829,184100,44245745510,10490,10490,10490,10490,0
20240829,184000,44245745510,10490,10490,10490,10490,0
20240829,183900,44245745510,10490,10490,10490,10490,0
20240829,183800,44245745510,10490,10490,10490,10490,0
20240829,183700,44245745510,10490,10490,10490,10490,0
20240829,183600,44245745510,10490,10490,10490,10490,0
20240829,183500,44245745510,10490,10490,10490,10490,0
20240829,183400,44245745510,10490,10490,10490,10490,0
20240829,183300,44245745510,10490,10490,10490,10490,0
20240829,183200,44245745510,10490,10490,10490,10490,0
20240829,183100,44245745510,10490,10490,10490,10490,0
20240829,183000,44245745510,10490,10490,10490,10490,0
20240829,182900,44245745510,10490,10490,10490,10490,0
20240829,182800,44245745510,10490,10490,10490,10490,0
20240829,182700,44245745510,10490,10490,10490,10490,0
20240829,182600,44245745510,10490,10490,10490,10490,0
20240829,182500,44245745510,10490,10490,10490,10490,0
20240829,182400,44245745510,10490,10490,10490,10490,0
20240829,182300,44245745510,10490,10490,10490,10490,0
20240829,182200,44245745510,10490,10490,10490,10490,0
20240829,182100,44245745510,10490,10490,10490,10490,0
20240829,182000,44245745510,10490,10490,10490,10490,0
20240829,181900,44245745510,10490,10490,10490,10490,0
20240829,181800,44245745510,10490,10490,10490,10490,0
20240829,181700,44245745510,10490,10490,10490,10490,0
20240829,181600,44245745510,10490,10490,10490,10490,0
20240829,181500,44245745510,10490,10490,10490,10490,0
20240829,181400,44245745510,10490,10490,10490,10490,0
20240829,181300,44245745510,10490,10490,10490,10490,0
20240829,181200,44245745510,10490,10490,10490,10490,21086
20240829,181100,44245745510,10490,10490,10490,10490,0
20240829,181000,44245745510,10490,10490,10490,10490,0
20240829,180900,44245745510,10490,10490,10490,10490,0
20240829,180800,44245745510,10490,10490,10490,10490,0
20240829,180700,44245745510,10490,10490,10490,10490,0
20240829,180600,44245745510,10490,10490,10490,10490,0
20240829,180500,44245745510,10490,10490,10490,10490,0
20240829,180400,44245745510,10490,10490,10490,10490,0
20240829,180300,44245745510,10490,10490,10490,10490,0
20240829,180200,44245745510,10490,10490,10490,10490,0
20240829,180100,44245745510,10490,10490,10490,10490,0
20240829,180000,44245745510,10490,10490,10490,10490,0
20240829,175900,44245745510,10490,10490,10490,10490,0
20240829,175800,44245745510,10490,10490,10490,10490,0
20240829,175700,44245745510,10490,10490,10490,10490,0
20240829,175600,44245745510,10490,10490,10490,10490,0
20240829,175500,44245745510,10490,10490,10490,10490,0
20240829,175400,44245745510,10490,10490,10490,10490,0
20240829,175300,44245745510,10490,10490,10490,10490,0
20240829,175200,44245745510,10490,10490,10490,10490,0
20240829,175100,44245745510,10490,10490,10490,10490,0
20240829,175000,44245745510,10490,10490,10490,10490,0
20240829,174900,44245745510,10490,10490,10490,10490,0
20240829,174800,44245745510,10490,10490,10490,10490,0
20240829,174700,44245745510,10490,10490,10490,10490,0
20240829,174600,44245745510,10490,10490,10490,10490,0
20240829,174500,44245745510,10490,10490,10490,10490,0
20240829,174400,44245745510,10490,10490,10490,10490,0
20240829,174300,44245745510,10490,10490,10490,10490,0
20240829,174200,44245745510,10490,10490,10490,10490,21086
20240829,174100,44245745510,10490,10490,10490,10490,0
20240829,174000,44245745510,10490,10490,10490,10490,0
20240829,173900,44245745510,10490,10490,10490,10490,0
20240829,173800,44245745510,10490,10490,10490,10490,0
20240829,173700,44245745510,10490,10490,10490,10490,0
20240829,173600,44245745510,10490,10490,10490,10490,0
20240829,173500,44245745510,10490,10490,10490,10490,0
20240829,173400,44245745510,10490,10490,10490,10490,0
20240829,173300,44245745510,10490,10490,10490,10490,0
20240829,173200,44245745510,10490,10490,10490,10490,0
20240829,173100,44245745510,10490,10490,10490,10490,0
20240829,173000,44245745510,10490,10490,10490,10490,0
20240829,172900,44245745510,10490,10490,10490,10490,0
20240829,172800,44245745510,10490,10490,10490,10490,0
20240829,172700,44245745510,10490,10490,10490,10490,0
20240829,172600,44245745510,10490,10490,10490,10490,0
20240829,172500,44245745510,10490,10490,10490,10490,0
20240829,172400,44245745510,10490,10490,10490,10490,0
20240829,172300,44245745510,10490,10490,10490,10490,0
20240829,172200,44245745510,10490,10490,10490,10490,0
20240829,172100,44245745510,10490,10490,10490,10490,0
20240829,172000,44245745510,10490,10490,10490,10490,0
20240829,171900,44245745510,10490,10490,10490,10490,0
20240829,171800,44245745510,10490,10490,10490,10490,0
20240829,171700,44245745510,10490,10490,10490,10490,0
20240829,171600,44245745510,10490,10490,10490,10490,0
20240829,171500,44245745510,10490,10490,10490,10490,0
20240829,171400,44245745510,10490,10490,10490,10490,0
20240829,171300,44245745510,10490,10490,10490,10490,0
20240829,171200,44245745510,10490,10490,10490,10490,21086
20240829,171100,44245745510,10490,10490,10490,10490,0
20240829,171000,44245745510,10490,10490,10490,10490,0
20240829,170900,44245745510,10490,10490,10490,10490,0
20240829,170800,44245745510,10490,10490,10490,10490,0
20240829,170700,44245745510,10490,10490,10490,10490,0
20240829,170600,44245745510,10490,10490,10490,10490,0
20240829,170500,44245745510,10490,10490,10490,10490,0
20240829,170400,44245745510,10490,10490,10490,10490,0
20240829,170300,44245745510,10490,10490,10490,10490,0
20240829,170200,44245745510,10490,10490,10490,10490,0
20240829,170100,44245745510,10490,10490,10490,10490,0
20240829,170000,44245745510,10490,10490,10490,10490,0
20240829,165900,44245745510,10490,10490,10490,10490,0
20240829,165800,44245745510,10490,10490,10490,10490,0
20240829,165700,44245745510,10490,10490,10490,10490,0
20240829,165600,44245745510,10490,10490,10490,10490,0
20240829,165500,44245745510,10490,10490,10490,10490,0
20240829,165400,44245745510,10490,10490,10490,10490,0
20240829,165300,44245745510,10490,10490,10490,10490,0
20240829,165200,44245745510,10490,10490,10490,10490,0
20240829,165100,44245745510,10490,10490,10490,10490,0
20240829,165000,44245745510,10490,10490,10490,10490,0
20240829,164900,44245745510,10490,10490,10490,10490,0
20240829,164800,44245745510,10490,10490,10490,10490,0
20240829,164700,44245745510,10490,10490,10490,10490,0
20240829,164600,44245745510,10490,10490,10490,10490,0
20240829,164500,44245745510,10490,10490,10490,10490,0
20240829,164400,44245745510,10490,10490,10490,10490,0
20240829,164300,44245745510,10490,10490,10490,10490,0
20240829,164200,44245745510,10490,10490,10490,10490,21086
20240829,164100,44245745510,10490,10490,10490,10490,0
20240829,164000,44245745510,10490,10490,10490,10490,0
20240829,163900,44245745510,10490,10490,10490,10490,0
20240829,163800,44245745510,10490,10490,10490,10490,0
20240829,163700,44245745510,10490,10490,10490,10490,0
20240829,163600,44245745510,10490,10490,10490,10490,0
20240829,163500,44245745510,10490,10490,10490,10490,0
20240829,163400,44245745510,10490,10490,10490,10490,0
20240829,163300,44245745510,10490,10490,10490,10490,0
20240829,163200,44245745510,10490,10490,10490,10490,0
20240829,163100,44245745510,10490,10490,10490,10490,0
20240829,163000,44245745510,10490,10490,10490,10490,0
20240829,162900,44245745510,10490,10490,10490,10490,0
20240829,162800,44245745510,10490,10490,10490,10490,0
20240829,162700,44245745510,10490,10490,10490,10490,0
20240829,162600,44245745510,10490,10490,10490,10490,0
20240829,162500,44245745510,10490,10490,10490,10490,0
20240829,162400,44245745510,10490,10490,10490,10490,0
20240829,162300,44245745510,10490,10490,10490,10490,0
20240829,162200,44245745510,10490,10490,10490,10490,0
20240829,162100,44245745510,10490,10490,10490,10490,0
20240829,162000,44245745510,10490,10490,10490,10490,0
20240829,161900,44245745510,10490,10490,10490,10490,0
20240829,161800,44245745510,10490,10490,10490,10490,0
20240829,161700,44245745510,10490,10490,10490,10490,0
20240829,161600,44245745510,10490,10490,10490,10490,0
20240829,161500,44245745510,10490,10490,10490,10490,0
20240829,161400,44245745510,10490,10490,10490,10490,0
20240829,161300,44245745510,10490,10490,10490,10490,0
20240829,161200,44245745510,10490,10490,10490,10490,21086
20240829,161100,44245745510,10490,10490,10490,10490,0
20240829,161000,44245745510,10490,10490,10490,10490,0
20240829,160900,44245745510,10490,10490,10490,10490,0
20240829,160800,44245745510,10490,10490,10490,10490,0
20240829,160700,44245745510,10490,10490,10490,10490,0
20240829,160600,44245745510,10490,10490,10490,10490,0
20240829,160500,44245745510,10490,10490,10490,10490,0
20240829,160400,44245745510,10490,10490,10490,10490,0
20240829,160300,44245745510,10490,10490,10490,10490,0
20240829,160200,44245745510,10490,10490,10490,10490,0
20240829,160100,44245745510,10490,10490,10490,10490,0
20240829,160000,44245745510,10490,10490,10490,10490,0
20240829,155900,44245745510,10490,10490,10490,10490,0
20240829,155800,44245745510,10490,10490,10490,10490,0
20240829,155700,44245745510,10490,10490,10490,10490,0
20240829,155600,44245745510,10490,10490,10490,10490,0
20240829,155500,44245745510,10490,10490,10490,10490,0
20240829,155400,44245745510,10490,10490,10490,10490,0
20240829,155300,44245745510,10490,10490,10490,10490,0
20240829,155200,44245745510,10490,10490,10490,10490,0
20240829,155100,44245745510,10490,10490,10490,10490,0
20240829,155000,44245745510,10490,10490,10490,10490,0
20240829,154900,44245745510,10490,10490,10490,10490,0
20240829,154800,44245745510,10490,10490,10490,10490,0
20240829,154700,44245745510,10490,10490,10490,10490,0
20240829,154600,44245745510,10490,10490,10490,10490,0
20240829,154500,44245745510,10490,10490,10490,10490,0
20240829,154400,44245745510,10490,10490,10490,10490,0
20240829,154300,44245745510,10490,10490,10490,10490,0
20240829,154200,44245745510,10490,10490,10490,10490,21086
20240829,154100,44245745510,10490,10490,10490,10490,0
20240829,154000,44245745510,10490,10490,10490,10490,0
20240829,153900,44245745510,10490,10490,10490,10490,0
20240829,153800,44245745510,10490,10490,10490,10490,0
20240829,153700,44245745510,10490,10490,10490,10490,0
20240829,153600,44245745510,10490,10490,10490,10490,0
20240829,153500,44245745510,10490,10490,10490,10490,0
20240829,153400,44245745510,10490,10490,10490,10490,0
20240829,153300,44245745510,10490,10490,10490,10490,0
20240829,153200,44245745510,10490,10490,10490,10490,0
20240829,153100,44245745510,10490,10490,10490,10490,0
20240829,153000,44245745510,10490,10490,10490,10490,21086
20240829,152900,44024553370,10450,10450,10450,10450,0
20240829,152800,44024553370,10450,10450,10450,10450,0
20240829,152700,44024553370,10450,10450,10450,10450,0
20240829,152600,44024553370,10450,10450,10450,10450,0
20240829,152500,44024553370,10450,10450,10450,10450,0
20240829,152400,44024553370,10450,10450,10450,10450,0
20240829,152300,44024553370,10450,10450,10450,10450,0
20240829,152200,44024553370,10450,10450,10450,10450,0
20240829,152100,44024553370,10450,10450,10450,10450,0
20240829,152000,44024553370,10450,10450,10450,10450,0
20240829,151900,44024553370,10450,10470,10480,10440,5897
20240829,151800,43962883720,10470,10470,10480,10470,2745
20240829,151700,43934124210,10480,10480,10490,10470,3045
20240829,151600,43902221980,10470,10460,10490,10460,1429
20240829,151500,43887254480,10450,10480,10480,10430,13461
20240829,151400,43746508770,10480,10490,10500,10480,1477
20240829,151300,43731019040,10490,10520,10520,10490,2820
20240829,151200,43701415420,10520,10510,10520,10500,3286
20240829,151100,43666895140,10510,10520,10520,10510,1927
20240829,151000,43646631590,10520,10530,10530,10520,468
20240829,150900,43641705800,10530,10530,10530,10520,1863
20240829,150800,43622099440,10530,10550,10550,10520,3934
20240829,150700,43580703350,10530,10550,10550,10530,3583
20240829,150600,43542941160,10550,10530,10550,10520,2680
20240829,150500,43514710710,10520,10530,10530,10510,861
20240829,150400,43505653550,10530,10530,10530,10510,677
20240829,150300,43498531880,10520,10520,10540,10510,2246
20240829,150200,43474887900,10520,10530,10530,10510,1129
20240829,150100,43463005230,10520,10490,10520,10490,2556
20240829,150000,43436143340,10500,10490,10500,10480,2350
20240829,145900,43411480320,10480,10500,10500,10480,494
20240829,145800,43406299080,10500,10470,10500,10470,1678
20240829,145700,43388702210,10460,10480,10480,10450,4119
20240829,145600,43345616730,10480,10460,10480,10460,1440
20240829,145500,43330550150,10460,10470,10480,10460,958
20240829,145400,43320519430,10470,10480,10480,10470,343
20240829,145300,43316926430,10480,10450,10490,10450,4638
20240829,145200,43268373610,10460,10480,10480,10440,7954
20240829,145100,43185201550,10470,10490,10490,10470,1508
20240829,145000,43169395340,10490,10490,10490,10480,949
20240829,144900,43159446710,10490,10490,10500,10490,170
20240829,144800,43157663160,10500,10500,10500,10490,473
20240829,144700,43152700620,10500,10490,10500,10490,1525
20240829,144600,43136700650,10500,10490,10500,10490,1594
20240829,144500,43119979410,10490,10490,10500,10490,636
20240829,144400,43113307740,10490,10500,10500,10490,955
20240829,144300,43103289560,10500,10500,10500,10500,679
20240829,144200,43096160060,10500,10480,10510,10470,6085
20240829,144100,43032364110,10490,10510,10510,10490,9166
20240829,144000,42936148340,10510,10510,10520,10510,460
20240829,143900,42931313620,10520,10510,10520,10510,1986
20240829,143800,42910437830,10510,10520,10520,10510,598
20240829,143700,42904151050,10520,10520,10520,10510,939
20240829,143600,42894272780,10530,10510,10530,10510,1196
20240829,143500,42881698700,10520,10520,10520,10510,882
20240829,143400,42872424460,10510,10530,10530,10510,1741
20240829,143300,42854115630,10530,10530,10530,10520,315
20240829,143200,42850800000,10530,10540,10540,10520,3080
20240829,143100,42818357750,10550,10540,10550,10540,1077
20240829,143000,42806999230,10540,10530,10540,10520,3507
20240829,142900,42770067080,10530,10530,10530,10520,110
20240829,142800,42768909510,10520,10530,10530,10520,1378
20240829,142700,42754404300,10520,10520,10530,10520,2440
20240829,142600,42728733770,10520,10510,10520,10510,1388
20240829,142500,42714134760,10520,10510,10520,10510,3107
20240829,142400,42681468010,10510,10520,10520,10510,5748
20240829,142300,42621050700,10520,10530,10540,10510,4243
20240829,142200,42576416320,10530,10550,10550,10530,5718
20240829,142100,42516171410,10540,10550,10550,10540,508
20240829,142000,42510814910,10550,10550,10560,10540,766
20240829,141900,42502735780,10550,10550,10560,10550,1106
20240829,141800,42491063420,10560,10560,10560,10550,1357
20240829,141700,42476745780,10560,10550,10560,10550,390
20240829,141600,42472631050,10550,10550,10560,10550,687
20240829,141500,42465383090,10550,10560,10570,10550,472
20240829,141400,42460401240,10550,10560,10570,10550,4154
20240829,141300,42416562660,10570,10590,10600,10570,1261
20240829,141200,42403223990,10580,10560,10600,10550,1974
20240829,141100,42382367980,10550,10550,10560,10550,944
20240829,141000,42372405940,10550,10590,10590,10550,2304
20240829,140900,42348071670,10580,10590,10600,10580,3145
20240829,140800,42314776380,10580,10590,10590,10580,683
20240829,140700,42307543870,10590,10610,10610,10590,2385
20240829,140600,42282274200,10610,10600,10610,10580,1279
20240829,140500,42268715540,10610,10600,10610,10600,569
20240829,140400,42262683160,10600,10600,10600,10590,417
20240829,140300,42258264820,10600,10600,10600,10600,657
20240829,140200,42251300620,10600,10560,10600,10550,1762
20240829,140100,42232710010,10550,10570,10570,10550,683
20240829,140000,42225500090,10570,10570,10600,10570,821
20240829,135900,42216815560,10580,10560,10580,10550,1255
20240829,135800,42203559880,10560,10570,10570,10560,1664
20240829,135700,42185980880,10570,10580,10580,10570,1077
20240829,135600,42174596650,10570,10570,10580,10570,294
20240829,135500,42171489040,10600,10580,10600,10560,1268
20240829,135400,42158086020,10570,10580,10580,10570,1296
20240829,135300,42144385680,10580,10570,10590,10570,1809
20240829,135200,42125251450,10580,10580,10580,10570,2197
20240829,135100,42102019160,10580,10590,10590,10580,593
20240829,135000,42095744650,10590,10610,10610,10590,785
20240829,134900,42087429750,10610,10620,10620,10610,67
20240829,134800,42086718870,10630,10590,10630,10590,332
20240829,134700,42083199980,10590,10590,10600,10570,1366
20240829,134600,42068741160,10590,10570,10590,10570,823
20240829,134500,42060042010,10590,10580,10590,10570,835
20240829,134400,42051206810,10580,10580,10590,10570,2191
20240829,134300,42028046590,10580,10590,10590,10570,163
20240829,134200,42026321950,10580,10580,10580,10570,649
20240829,134100,42019455540,10560,10590,10590,10550,672
20240829,134000,42012358050,10590,10570,10590,10550,2647
20240829,133900,41984403220,10560,10600,10600,10560,4844
20240829,133800,41933164660,10610,10630,10630,10610,1252
20240829,133700,41919868000,10630,10630,10640,10630,479
20240829,133600,41914776070,10630,10650,10650,10620,2528
20240829,133500,41887884700,10650,10640,10650,10640,557
20240829,133400,41881958070,10630,10630,10630,10620,606
20240829,133300,41875517400,10620,10630,10630,10610,584
20240829,133200,41869318360,10630,10630,10630,10630,43
20240829,133100,41868861270,10610,10640,10640,10610,1135
20240829,133000,41856794470,10640,10640,10640,10630,625
20240829,132900,41850145020,10640,10600,10640,10600,1154
20240829,132800,41837888460,10590,10590,10600,10580,832
20240829,132700,41829080390,10600,10580,10600,10580,481
20240829,132600,41823984390,10580,10590,10600,10550,1765
20240829,132500,41805317560,10580,10590,10620,10570,1836
20240829,132400,41785883170,10590,10610,10610,10590,1160
20240829,132300,41773581610,10610,10600,10610,10560,2248
20240829,132200,41749781590,10600,10600,10610,10530,15355
20240829,132100,41587596930,10600,10610,10620,10600,4735
20240829,132000,41537384220,10620,10620,10630,10620,2334
20240829,131900,41512596750,10620,10640,10640,10620,540
20240829,131800,41506856260,10640,10670,10670,10640,424
20240829,131700,41502339080,10670,10660,10670,10650,1261
20240829,131600,41488896650,10660,10650,10660,10650,195
20240829,131500,41486819690,10650,10650,10660,10640,191
20240829,131400,41484785770,10650,10650,10670,10650,675
20240829,131300,41477593020,10650,10630,10650,10620,911
20240829,131200,41467902710,10630,10620,10630,10620,391
20240829,131100,41463746970,10610,10650,10650,10610,2043
20240829,131000,41442048760,10650,10650,10660,10630,823
20240829,130900,41433289830,10640,10630,10650,10620,1393
20240829,130800,41418485510,10630,10630,10650,10630,381
20240829,130700,41414434060,10630,10610,10640,10610,1413
20240829,130600,41399411700,10610,10620,10640,10610,3440
20240829,130500,41362899730,10620,10650,10660,10620,6135
20240829,130400,41297681190,10650,10660,10660,10650,834
20240829,130300,41288791770,10660,10660,10690,10660,939
20240829,130200,41278775930,10660,10680,10680,10660,1821
20240829,130100,41259347380,10690,10670,10690,10670,155
20240829,130000,41257693040,10670,10710,10710,10670,876
20240829,125900,41248335270,10710,10670,10710,10670,245
20240829,125800,41245716940,10670,10660,10680,10660,601
20240829,125700,41239304830,10660,10690,10700,10660,712
20240829,125600,41231698480,10700,10710,10720,10690,2669
20240829,125500,41203126010,10710,10690,10730,10690,2638
20240829,125400,41174882700,10680,10660,10690,10640,2962
20240829,125300,41143305370,10660,10640,10670,10630,741
20240829,125200,41135417530,10640,10670,10680,10640,2620
20240829,125100,41107500980,10660,10630,10680,10630,1016
20240829,125000,41096683360,10630,10600,10650,10600,3098
20240829,124900,41063759330,10600,10670,10670,10600,13939
20240829,124800,40915709520,10670,10680,10680,10660,3649
20240829,124700,40876773210,10680,10720,10740,10680,2663
20240829,124600,40848275260,10730,10730,10730,10700,2243
20240829,124500,40824225300,10730,10710,10750,10680,5503
20240829,124400,40765222790,10710,10690,10710,10680,2290
20240829,124300,40740729480,10690,10710,10710,10650,7420
20240829,124200,40661492230,10710,10690,10720,10690,4075
20240829,124100,40617870000,10700,10630,10720,10610,10792
20240829,124000,40502872260,10630,10670,10680,10610,16829
20240829,123900,40323923930,10680,10700,10740,10650,14530
20240829,123800,40168790550,10700,10820,10830,10680,21347
20240829,123700,39939416010,10810,10850,10850,10810,4504
20240829,123600,39890690020,10850,10810,10860,10810,4809
20240829,123500,39838666780,10810,10850,10850,10800,8835
20240829,123400,39743064290,10850,10900,10900,10850,3337
20240829,123300,39706822160,10900,10900,10910,10900,962
20240829,123200,39696335630,10900,10870,10910,10870,2049
20240829,123100,39674013520,10870,10880,10910,10870,3017
20240829,123000,39641176220,10890,10910,10920,10860,2749
20240829,122900,39611235000,10850,10830,10930,10830,3642
20240829,122800,39571684860,10810,10810,10810,10810,0
20240829,122700,39571684860,10810,10910,10930,10810,7966
20240829,122600,39485067860,10930,10930,10930,10910,4410
20240829,122500,39436885210,10930,10950,10950,10930,2618
20240829,122400,39408233920,10960,10970,10970,10960,1277
20240829,122300,39394236440,10970,10960,10980,10960,1145
20240829,122200,39381674750,10980,10980,10980,10960,919
20240829,122100,39371599360,10970,10990,11000,10970,2441
20240829,122000,39344782110,10990,11000,11010,10990,3975
20240829,121900,39301051800,11010,11020,11020,11010,3404
20240829,121800,39263565940,11010,11020,11040,11010,650
20240829,121700,39256398720,11020,11020,11020,11010,174
20240829,121600,39254482670,11010,11020,11030,11010,2456
20240829,121500,39227420940,11020,11020,11030,11010,772
20240829,121400,39218913510,11030,11020,11030,11010,390
20240829,121300,39214617460,11030,11030,11040,11030,984
20240829,121200,39203757180,11020,10990,11020,10990,463
20240829,121100,39198662170,11000,11000,11010,10990,769
20240829,121000,39190203530,10990,10990,11000,10980,1128
20240829,120900,39177811240,10990,11020,11020,10990,1535
20240829,120800,39160927390,11020,10990,11020,10990,655
20240829,120700,39153720790,10990,10980,11000,10980,531
20240829,120600,39147883510,10990,10960,10990,10950,2078
20240829,120500,39125093590,10950,10930,10950,10930,1570
20240829,120400,39107918110,10930,10940,10940,10930,962
20240829,120300,39097400480,10940,10950,10960,10910,5694
20240829,120200,39035131230,10950,10980,10980,10950,6834
20240829,120100,38960250800,11000,11010,11010,10980,8495
20240829,120000,38866817610,11010,11000,11010,11000,4306
20240829,115900,38819444810,11000,11020,11020,11000,6046
20240829,115800,38752929260,11020,11020,11020,11010,234
20240829,115700,38750350820,11010,11020,11050,11010,2877
20240829,115600,38718672840,11010,11010,11020,11010,2595
20240829,115500,38690095640,11010,11020,11020,11010,904
20240829,115400,38680141040,11010,11020,11020,11010,729
20240829,115300,38672108800,11020,11010,11020,11010,1639
20240829,115200,38654058310,11020,11020,11020,11010,1232
20240829,115100,38640482630,11020,11020,11030,11020,243
20240829,115000,38637804750,11020,11020,11040,11020,854
20240829,114900,38628392630,11020,11060,11060,11020,101
20240829,114800,38627278310,11090,11040,11090,11020,2335
20240829,114700,38601443250,11030,11030,11050,11010,1811
20240829,114600,38581496730,11040,11040,11050,11010,5391
20240829,114500,38522119160,11040,11030,11040,11030,463
20240829,114400,38517012230,11030,11050,11050,11030,2469
20240829,114300,38489766290,11050,11060,11060,11050,368
20240829,114200,38485697290,11060,11100,11100,11060,358
20240829,114100,38481732610,11110,11090,11110,11080,1616
20240829,114000,38463822100,11090,11110,11110,11090,453
20240829,113900,38458794310,11110,11090,11110,11090,2241
20240829,113800,38433921780,11080,11060,11080,11050,642
20240829,113700,38426818060,11060,11020,11060,11020,1701
20240829,113600,38408028820,11020,11040,11040,11020,3902
20240829,113500,38365010770,11040,11050,11050,11040,351
20240829,113400,38361133640,11050,11050,11050,11040,745
20240829,113300,38352908250,11050,11040,11050,11040,256
20240829,113200,38350079690,11040,11040,11050,11030,2549
20240829,113100,38321947470,11050,11060,11060,11040,367
20240829,113000,38317893250,11060,11070,11080,11050,424
20240829,112900,38313202000,11050,11040,11080,11030,1444
20240829,112800,38297252850,11030,11070,11080,11030,4792
20240829,112700,38244341480,11090,11130,11130,11070,8979
20240829,112600,38144733780,11130,11120,11140,11120,1235
20240829,112500,38130999800,11120,11120,11130,11110,785
20240829,112400,38122270050,11120,11160,11160,11120,2218
20240829,112300,38097550230,11160,11160,11170,11160,306
20240829,112200,38094135220,11160,11170,11170,11150,1632
20240829,112100,38075921260,11160,11160,11170,11150,2234
20240829,112000,38050980410,11170,11180,11190,11150,1270
20240829,111900,38036797030,11180,11190,11200,11150,5491
20240829,111800,37975405250,11200,11180,11240,11170,11491
20240829,111700,37846573390,11170,11160,11180,11130,8520
20240829,111600,37751427540,11140,11120,11160,11100,3013
20240829,111500,37717860150,11100,11080,11120,11080,2464
20240829,111400,37690512710,11080,11080,11080,11070,322
20240829,111300,37686946560,11070,11050,11090,11050,1346
20240829,111200,37672042380,11050,11090,11090,11050,1453
20240829,111100,37655975170,11090,11080,11090,11060,241
20240829,111000,37653306810,11080,11050,11080,11040,888
20240829,110900,37643479990,11050,11050,11050,11030,3264
20240829,110800,37607447780,11040,11050,11050,11040,925
20240829,110700,37597234950,11040,11090,11090,11040,2951
20240829,110600,37564595280,11070,11090,11090,11070,1405
20240829,110500,37549028420,11090,11100,11120,11080,1852
20240829,110400,37528475660,11100,11100,11110,11100,1730
20240829,110300,37509271900,11110,11150,11150,11100,3080
20240829,110200,37475045450,11160,11130,11160,11120,3456
20240829,110100,37436581160,11130,11150,11160,11130,2376
20240829,110000,37410102170,11160,11160,11160,11150,2415
20240829,105900,37383157880,11160,11150,11160,11140,2769
20240829,105800,37352275210,11150,11130,11150,11120,789
20240829,105700,37343484050,11120,11140,11150,11120,7572
20240829,105600,37259120690,11130,11120,11150,11120,1328
20240829,105500,37244327240,11140,11120,11140,11110,1795
20240829,105400,37224358560,11120,11110,11140,11110,2584
20240829,105300,37195591490,11110,11040,11120,11040,3396
20240829,105200,37157943400,11040,11030,11060,11030,621
20240829,105100,37151088470,11020,11030,11060,11020,3859
20240829,105000,37108543930,11030,11030,11060,11010,3898
20240829,104900,37065583380,11020,11070,11070,11010,8543
20240829,104800,36971289710,11080,11110,11120,11080,9541
20240829,104700,36865457870,11120,11130,11130,11120,892
20240829,104600,36855533380,11130,11120,11130,11100,1458
20240829,104500,36839323710,11110,11130,11130,11110,1728
20240829,104400,36820110460,11140,11160,11160,11130,159
20240829,104300,36818339430,11160,11120,11160,11100,4146
20240829,104200,36772300650,11120,11180,11180,11110,4852
20240829,104100,36718227230,11180,11140,11180,11130,1984
20240829,104000,36696081790,11140,11120,11150,11120,1402
20240829,103900,36680466300,11120,11110,11120,11100,4349
20240829,103800,36632152630,11120,11160,11170,11100,6179
20240829,103700,36563331410,11160,11160,11200,11150,14561
20240829,103600,36400676550,11170,11100,11170,11080,7161
20240829,103500,36320983360,11090,11090,11100,11070,1884
20240829,103400,36300098480,11090,11070,11090,11050,1922
20240829,103300,36278824570,11070,11080,11080,11060,1066
20240829,103200,36267021420,11080,11100,11120,11080,3422
20240829,103100,36229036910,11110,11090,11120,11080,11690
20240829,103000,36099243970,11090,11080,11090,11050,4663
20240829,102900,36047592760,11070,11050,11090,11050,4893
20240829,102800,35993418460,11020,11000,11050,11000,3822
20240829,102700,35951277550,11000,11010,11020,11000,2699
20240829,102600,35921570930,11020,11010,11040,11000,1775
20240829,102500,35902020000,11000,11040,11040,11000,1764
20240829,102400,35882590040,11040,11020,11040,11010,672
20240829,102300,35875185300,11020,11040,11050,11010,2995
20240829,102200,35842163630,11040,11030,11060,11020,3317
20240829,102100,35805565180,11030,11030,11040,11000,3828
20240829,102000,35763412130,11040,11050,11050,11010,2935
20240829,101900,35731040630,11050,11050,11050,11030,2126
20240829,101800,35707569020,11050,11050,11080,11050,1575
20240829,101700,35690158670,11050,11080,11100,11050,3922
20240829,101600,35646701350,11080,11110,11110,11020,2298
20240829,101500,35621245380,11060,11020,11110,11010,6740
20240829,101400,35546867900,11020,11100,11100,11020,6245
20240829,101300,35477844210,11100,11070,11110,11040,3282
20240829,101200,35441521190,11070,11120,11130,11060,7948
20240829,101100,35353367400,11120,11060,11120,11030,7579
20240829,101000,35269346230,11080,11020,11090,11000,4095
20240829,100900,35224103470,11010,10990,11030,10990,2106
20240829,100800,35200918130,11000,11000,11020,10980,3286
20240829,100700,35164812080,11010,11030,11030,11000,1174
20240829,100600,35151883040,11020,11050,11050,11000,3369
20240829,100500,35114769150,11050,10990,11050,10940,8633
20240829,100400,35019844430,10980,10930,11030,10890,30796
20240829,100300,34683091750,10930,10990,11000,10930,14873
20240829,100200,34519892310,10990,11060,11070,10940,32243
20240829,100100,34165187080,11060,11130,11160,11060,10193
20240829,100000,34052122230,11120,11150,11170,11100,13283
20240829,095900,33904307570,11160,11150,11180,11120,8440
20240829,095800,33810182130,11160,11080,11160,11070,7409
20240829,095700,33727781580,11070,11070,11100,11030,15749
20240829,095600,33553539760,11070,11170,11170,11020,29497
20240829,095500,33225986250,11160,11220,11220,11150,16514
20240829,095400,33041391900,11220,11270,11310,11210,5641
20240829,095300,32978002510,11250,11270,11320,11240,7216
20240829,095200,32896728920,11310,11250,11310,11230,7769
20240829,095100,32809255150,11240,11350,11350,11240,6019
20240829,095000,32741270320,11300,11330,11370,11300,8839
20240829,094900,32641128470,11330,11340,11350,11310,2328
20240829,094800,32614755400,11340,11350,11360,11260,12089
20240829,094700,32478030330,11360,11400,11410,11350,7330
20240829,094600,32394559340,11410,11400,11430,11400,7227
20240829,094500,32312103350,11410,11420,11450,11380,15194
20240829,094400,32138431380,11420,11320,11440,11310,14332
20240829,094300,31975263690,11320,11400,11400,11310,9673
20240829,094200,31865438070,11380,11300,11420,11280,25925
20240829,094100,31570986150,11310,11210,11330,11210,14456
20240829,094000,31407835460,11220,11220,11220,11190,4895
20240829,093900,31352973400,11230,11190,11240,11180,8536
20240829,093800,31257424430,11180,11250,11250,11150,22755
20240829,093700,31002836750,11250,11280,11310,11220,11444
20240829,093600,30874055000,11310,11330,11350,11250,33006
20240829,093500,30500853940,11330,11310,11350,11280,11939
20240829,093400,30365665050,11280,11250,11320,11240,13480
20240829,093300,30213423960,11250,11250,11250,11180,42567
20240829,093200,29736107380,11230,11210,11290,11180,44217
20240829,093100,29239817430,11240,11420,11420,11200,41620
20240829,093000,28768826840,11420,11350,11420,11320,21008
20240829,092900,28530134070,11350,11540,11540,11300,77387
20240829,092800,27646758590,11540,11570,11610,11540,13034
20240829,092700,27496111960,11560,11630,11690,11560,15401
20240829,092600,27317126820,11630,11800,11800,11570,30920
20240829,092500,26955115970,11790,11670,11820,11640,27183
20240829,092400,26636215540,11670,11690,11710,11670,10720
20240829,092300,26510850550,11710,11780,11810,11630,34797
20240829,092200,26102597760,11770,11790,11860,11700,64431
20240829,092100,25342339690,11800,11650,11820,11560,60666
20240829,092000,24629535600,11650,11580,11690,11570,23876
20240829,091900,24351879610,11560,11620,11650,11560,12455
20240829,091800,24207154100,11630,11680,11690,11620,19228
20240829,091700,23983040910,11680,11480,11680,11480,28634
20240829,091600,23650384980,11480,11550,11580,11480,25414
20240829,091500,23357498210,11550,11700,11700,11510,30727
20240829,091400,23001201310,11700,11640,11700,11530,53741
20240829,091300,22376651020,11640,11570,11720,11550,83076
20240829,091200,21410943590,11550,11480,11580,11410,73797
20240829,091100,20563903410,11480,11660,11660,11380,104324
20240829,091000,19364853460,11660,11890,11900,11620,62039
20240829,090900,18634855640,11900,11770,11900,11630,115511
20240829,090800,17276825370,11770,12030,12030,11710,90522
20240829,090700,16207076520,11970,12050,12050,11920,75129
20240829,090600,15307180120,12040,12300,12320,11870,135092
20240829,090500,13672513270,12320,12250,12380,12100,184524
20240829,090400,11415851900,12250,11800,12290,11800,320791
20240829,090300,7532538950,11800,12000,12000,11710,198155
20240829,090200,5175696440,12070,12070,12070,12070,0
20240829,090100,5175696440,12070,12070,12070,12070,0
20240829,090000,5175696440,12070,10980,12070,10970,441233