KissMeData/130660/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,201600,11590072630,12790,12790,12790,12790,16365
20240828,201500,11590072630,12790,12790,12790,12790,0
20240828,201400,11590072630,12790,12790,12790,12790,0
20240828,201300,11590072630,12790,12790,12790,12790,0
20240828,201200,11590072630,12790,12790,12790,12790,0
20240828,201100,11590072630,12790,12790,12790,12790,0
20240828,201000,11590072630,12790,12790,12790,12790,0
20240828,200900,11590072630,12790,12790,12790,12790,0
20240828,200800,11590072630,12790,12790,12790,12790,0
20240828,200700,11590072630,12790,12790,12790,12790,0
20240828,200600,11590072630,12790,12790,12790,12790,0
20240828,200500,11590072630,12790,12790,12790,12790,0
20240828,200400,11590072630,12790,12790,12790,12790,0
20240828,200300,11590072630,12790,12790,12790,12790,0
20240828,200200,11590072630,12790,12790,12790,12790,0
20240828,200100,11590072630,12790,12790,12790,12790,0
20240828,200000,11590072630,12790,12790,12790,12790,0
20240828,195900,11590072630,12790,12790,12790,12790,0
20240828,195800,11590072630,12790,12790,12790,12790,0
20240828,195700,11590072630,12790,12790,12790,12790,0
20240828,195600,11590072630,12790,12790,12790,12790,0
20240828,195500,11590072630,12790,12790,12790,12790,0
20240828,195400,11590072630,12790,12790,12790,12790,0
20240828,195300,11590072630,12790,12790,12790,12790,0
20240828,195200,11590072630,12790,12790,12790,12790,0
20240828,195100,11590072630,12790,12790,12790,12790,0
20240828,195000,11590072630,12790,12790,12790,12790,0
20240828,194900,11590072630,12790,12790,12790,12790,0
20240828,194800,11590072630,12790,12790,12790,12790,0
20240828,194700,11590072630,12790,12790,12790,12790,0
20240828,194600,11590072630,12790,12790,12790,12790,16365
20240828,194500,11590072630,12790,12790,12790,12790,0
20240828,194400,11590072630,12790,12790,12790,12790,0
20240828,194300,11590072630,12790,12790,12790,12790,0
20240828,194200,11590072630,12790,12790,12790,12790,0
20240828,194100,11590072630,12790,12790,12790,12790,0
20240828,194000,11590072630,12790,12790,12790,12790,0
20240828,193900,11590072630,12790,12790,12790,12790,0
20240828,193800,11590072630,12790,12790,12790,12790,0
20240828,193700,11590072630,12790,12790,12790,12790,0
20240828,193600,11590072630,12790,12790,12790,12790,0
20240828,193500,11590072630,12790,12790,12790,12790,0
20240828,193400,11590072630,12790,12790,12790,12790,0
20240828,193300,11590072630,12790,12790,12790,12790,0
20240828,193200,11590072630,12790,12790,12790,12790,0
20240828,193100,11590072630,12790,12790,12790,12790,0
20240828,193000,11590072630,12790,12790,12790,12790,0
20240828,192900,11590072630,12790,12790,12790,12790,0
20240828,192800,11590072630,12790,12790,12790,12790,0
20240828,192700,11590072630,12790,12790,12790,12790,0
20240828,192600,11590072630,12790,12790,12790,12790,0
20240828,192500,11590072630,12790,12790,12790,12790,0
20240828,192400,11590072630,12790,12790,12790,12790,0
20240828,192300,11590072630,12790,12790,12790,12790,0
20240828,192200,11590072630,12790,12790,12790,12790,0
20240828,192100,11590072630,12790,12790,12790,12790,0
20240828,192000,11590072630,12790,12790,12790,12790,0
20240828,191900,11590072630,12790,12790,12790,12790,0
20240828,191800,11590072630,12790,12790,12790,12790,0
20240828,191700,11590072630,12790,12790,12790,12790,0
20240828,191600,11590072630,12790,12790,12790,12790,16365
20240828,191500,11590072630,12790,12790,12790,12790,0
20240828,191400,11590072630,12790,12790,12790,12790,0
20240828,191300,11590072630,12790,12790,12790,12790,0
20240828,191200,11590072630,12790,12790,12790,12790,0
20240828,191100,11590072630,12790,12790,12790,12790,0
20240828,191000,11590072630,12790,12790,12790,12790,0
20240828,190900,11590072630,12790,12790,12790,12790,0
20240828,190800,11590072630,12790,12790,12790,12790,0
20240828,190700,11590072630,12790,12790,12790,12790,0
20240828,190600,11590072630,12790,12790,12790,12790,0
20240828,190500,11590072630,12790,12790,12790,12790,0
20240828,190400,11590072630,12790,12790,12790,12790,0
20240828,190300,11590072630,12790,12790,12790,12790,0
20240828,190200,11590072630,12790,12790,12790,12790,0
20240828,190100,11590072630,12790,12790,12790,12790,0
20240828,190000,11590072630,12790,12790,12790,12790,0
20240828,185900,11590072630,12790,12790,12790,12790,0
20240828,185800,11590072630,12790,12790,12790,12790,0
20240828,185700,11590072630,12790,12790,12790,12790,0
20240828,185600,11590072630,12790,12790,12790,12790,0
20240828,185500,11590072630,12790,12790,12790,12790,0
20240828,185400,11590072630,12790,12790,12790,12790,0
20240828,185300,11590072630,12790,12790,12790,12790,0
20240828,185200,11590072630,12790,12790,12790,12790,0
20240828,185100,11590072630,12790,12790,12790,12790,0
20240828,185000,11590072630,12790,12790,12790,12790,0
20240828,184900,11590072630,12790,12790,12790,12790,0
20240828,184800,11590072630,12790,12790,12790,12790,0
20240828,184700,11590072630,12790,12790,12790,12790,0
20240828,184600,11590072630,12790,12790,12790,12790,16365
20240828,184500,11590072630,12790,12790,12790,12790,0
20240828,184400,11590072630,12790,12790,12790,12790,0
20240828,184300,11590072630,12790,12790,12790,12790,0
20240828,184200,11590072630,12790,12790,12790,12790,0
20240828,184100,11590072630,12790,12790,12790,12790,0
20240828,184000,11590072630,12790,12790,12790,12790,0
20240828,183900,11590072630,12790,12790,12790,12790,0
20240828,183800,11590072630,12790,12790,12790,12790,0
20240828,183700,11590072630,12790,12790,12790,12790,0
20240828,183600,11590072630,12790,12790,12790,12790,0
20240828,183500,11590072630,12790,12790,12790,12790,0
20240828,183400,11590072630,12790,12790,12790,12790,0
20240828,183300,11590072630,12790,12790,12790,12790,0
20240828,183200,11590072630,12790,12790,12790,12790,0
20240828,183100,11590072630,12790,12790,12790,12790,0
20240828,183000,11590072630,12790,12790,12790,12790,0
20240828,182900,11590072630,12790,12790,12790,12790,0
20240828,182800,11590072630,12790,12790,12790,12790,0
20240828,182700,11590072630,12790,12790,12790,12790,0
20240828,182600,11590072630,12790,12790,12790,12790,0
20240828,182500,11590072630,12790,12790,12790,12790,0
20240828,182400,11590072630,12790,12790,12790,12790,0
20240828,182300,11590072630,12790,12790,12790,12790,0
20240828,182200,11590072630,12790,12790,12790,12790,0
20240828,182100,11590072630,12790,12790,12790,12790,0
20240828,182000,11590072630,12790,12790,12790,12790,0
20240828,181900,11590072630,12790,12790,12790,12790,0
20240828,181800,11590072630,12790,12790,12790,12790,0
20240828,181700,11590072630,12790,12790,12790,12790,0
20240828,181600,11590072630,12790,12790,12790,12790,16365
20240828,181500,11590072630,12790,12790,12790,12790,0
20240828,181400,11590072630,12790,12790,12790,12790,0
20240828,181300,11590072630,12790,12790,12790,12790,0
20240828,181200,11590072630,12790,12790,12790,12790,0
20240828,181100,11590072630,12790,12790,12790,12790,0
20240828,181000,11590072630,12790,12790,12790,12790,0
20240828,180900,11590072630,12790,12790,12790,12790,0
20240828,180800,11590072630,12790,12790,12790,12790,0
20240828,180700,11590072630,12790,12790,12790,12790,0
20240828,180600,11590072630,12790,12790,12790,12790,0
20240828,180500,11590072630,12790,12790,12790,12790,0
20240828,180400,11590072630,12790,12790,12790,12790,0
20240828,180300,11590072630,12790,12790,12790,12790,0
20240828,180200,11590072630,12790,12790,12790,12790,0
20240828,180100,11590072630,12790,12790,12790,12790,0
20240828,180000,11590072630,12790,12790,12790,12790,0
20240828,175900,11590072630,12790,12790,12790,12790,0
20240828,175800,11590072630,12790,12790,12790,12790,0
20240828,175700,11590072630,12790,12790,12790,12790,0
20240828,175600,11590072630,12790,12790,12790,12790,0
20240828,175500,11590072630,12790,12790,12790,12790,0
20240828,175400,11590072630,12790,12790,12790,12790,0
20240828,175300,11590072630,12790,12790,12790,12790,0
20240828,175200,11590072630,12790,12790,12790,12790,0
20240828,175100,11590072630,12790,12790,12790,12790,0
20240828,175000,11590072630,12790,12790,12790,12790,0
20240828,174900,11590072630,12790,12790,12790,12790,0
20240828,174800,11590072630,12790,12790,12790,12790,0
20240828,174700,11590072630,12790,12790,12790,12790,0
20240828,174600,11590072630,12790,12790,12790,12790,16365
20240828,174500,11590072630,12790,12790,12790,12790,0
20240828,174400,11590072630,12790,12790,12790,12790,0
20240828,174300,11590072630,12790,12790,12790,12790,0
20240828,174200,11590072630,12790,12790,12790,12790,0
20240828,174100,11590072630,12790,12790,12790,12790,0
20240828,174000,11590072630,12790,12790,12790,12790,0
20240828,173900,11590072630,12790,12790,12790,12790,0
20240828,173800,11590072630,12790,12790,12790,12790,0
20240828,173700,11590072630,12790,12790,12790,12790,0
20240828,173600,11590072630,12790,12790,12790,12790,0
20240828,173500,11590072630,12790,12790,12790,12790,0
20240828,173400,11590072630,12790,12790,12790,12790,0
20240828,173300,11590072630,12790,12790,12790,12790,0
20240828,173200,11590072630,12790,12790,12790,12790,0
20240828,173100,11590072630,12790,12790,12790,12790,0
20240828,173000,11590072630,12790,12790,12790,12790,0
20240828,172900,11590072630,12790,12790,12790,12790,0
20240828,172800,11590072630,12790,12790,12790,12790,0
20240828,172700,11590072630,12790,12790,12790,12790,0
20240828,172600,11590072630,12790,12790,12790,12790,0
20240828,172500,11590072630,12790,12790,12790,12790,0
20240828,172400,11590072630,12790,12790,12790,12790,0
20240828,172300,11590072630,12790,12790,12790,12790,0
20240828,172200,11590072630,12790,12790,12790,12790,0
20240828,172100,11590072630,12790,12790,12790,12790,0
20240828,172000,11590072630,12790,12790,12790,12790,0
20240828,171900,11590072630,12790,12790,12790,12790,0
20240828,171800,11590072630,12790,12790,12790,12790,0
20240828,171700,11590072630,12790,12790,12790,12790,0
20240828,171600,11590072630,12790,12790,12790,12790,16365
20240828,171500,11590072630,12790,12790,12790,12790,0
20240828,171400,11590072630,12790,12790,12790,12790,0
20240828,171300,11590072630,12790,12790,12790,12790,0
20240828,171200,11590072630,12790,12790,12790,12790,0
20240828,171100,11590072630,12790,12790,12790,12790,0
20240828,171000,11590072630,12790,12790,12790,12790,0
20240828,170900,11590072630,12790,12790,12790,12790,0
20240828,170800,11590072630,12790,12790,12790,12790,0
20240828,170700,11590072630,12790,12790,12790,12790,0
20240828,170600,11590072630,12790,12790,12790,12790,0
20240828,170500,11590072630,12790,12790,12790,12790,0
20240828,170400,11590072630,12790,12790,12790,12790,0
20240828,170300,11590072630,12790,12790,12790,12790,0
20240828,170200,11590072630,12790,12790,12790,12790,0
20240828,170100,11590072630,12790,12790,12790,12790,0
20240828,170000,11590072630,12790,12790,12790,12790,0
20240828,165900,11590072630,12790,12790,12790,12790,0
20240828,165800,11590072630,12790,12790,12790,12790,0
20240828,165700,11590072630,12790,12790,12790,12790,0
20240828,165600,11590072630,12790,12790,12790,12790,0
20240828,165500,11590072630,12790,12790,12790,12790,0
20240828,165400,11590072630,12790,12790,12790,12790,0
20240828,165300,11590072630,12790,12790,12790,12790,0
20240828,165200,11590072630,12790,12790,12790,12790,0
20240828,165100,11590072630,12790,12790,12790,12790,0
20240828,165000,11590072630,12790,12790,12790,12790,0
20240828,164900,11590072630,12790,12790,12790,12790,0
20240828,164800,11590072630,12790,12790,12790,12790,0
20240828,164700,11590072630,12790,12790,12790,12790,0
20240828,164600,11590072630,12790,12790,12790,12790,16365
20240828,164500,11590072630,12790,12790,12790,12790,0
20240828,164400,11590072630,12790,12790,12790,12790,0
20240828,164300,11590072630,12790,12790,12790,12790,0
20240828,164200,11590072630,12790,12790,12790,12790,0
20240828,164100,11590072630,12790,12790,12790,12790,0
20240828,164000,11590072630,12790,12790,12790,12790,0
20240828,163900,11590072630,12790,12790,12790,12790,0
20240828,163800,11590072630,12790,12790,12790,12790,0
20240828,163700,11590072630,12790,12790,12790,12790,0
20240828,163600,11590072630,12790,12790,12790,12790,0
20240828,163500,11590072630,12790,12790,12790,12790,0
20240828,163400,11590072630,12790,12790,12790,12790,0
20240828,163300,11590072630,12790,12790,12790,12790,0
20240828,163200,11590072630,12790,12790,12790,12790,0
20240828,163100,11590072630,12790,12790,12790,12790,0
20240828,163000,11590072630,12790,12790,12790,12790,0
20240828,162900,11590072630,12790,12790,12790,12790,0
20240828,162800,11590072630,12790,12790,12790,12790,0
20240828,162700,11590072630,12790,12790,12790,12790,0
20240828,162600,11590072630,12790,12790,12790,12790,0
20240828,162500,11590072630,12790,12790,12790,12790,0
20240828,162400,11590072630,12790,12790,12790,12790,0
20240828,162300,11590072630,12790,12790,12790,12790,0
20240828,162200,11590072630,12790,12790,12790,12790,0
20240828,162100,11590072630,12790,12790,12790,12790,0
20240828,162000,11590072630,12790,12790,12790,12790,0
20240828,161900,11590072630,12790,12790,12790,12790,0
20240828,161800,11590072630,12790,12790,12790,12790,0
20240828,161700,11590072630,12790,12790,12790,12790,0
20240828,161600,11590072630,12790,12790,12790,12790,16365
20240828,161500,11590072630,12790,12790,12790,12790,0
20240828,161400,11590072630,12790,12790,12790,12790,0
20240828,161300,11590072630,12790,12790,12790,12790,0
20240828,161200,11590072630,12790,12790,12790,12790,0
20240828,161100,11590072630,12790,12790,12790,12790,0
20240828,161000,11590072630,12790,12790,12790,12790,0
20240828,160900,11590072630,12790,12790,12790,12790,0
20240828,160800,11590072630,12790,12790,12790,12790,0
20240828,160700,11590072630,12790,12790,12790,12790,0
20240828,160600,11590072630,12790,12790,12790,12790,0
20240828,160500,11590072630,12790,12790,12790,12790,0
20240828,160400,11590072630,12790,12790,12790,12790,0
20240828,160300,11590072630,12790,12790,12790,12790,0
20240828,160200,11590072630,12790,12790,12790,12790,0
20240828,160100,11590072630,12790,12790,12790,12790,0
20240828,160000,11590072630,12790,12790,12790,12790,0
20240828,155900,11590072630,12790,12790,12790,12790,0
20240828,155800,11590072630,12790,12790,12790,12790,0
20240828,155700,11590072630,12790,12790,12790,12790,0
20240828,155600,11590072630,12790,12790,12790,12790,0
20240828,155500,11590072630,12790,12790,12790,12790,0
20240828,155400,11590072630,12790,12790,12790,12790,0
20240828,155300,11590072630,12790,12790,12790,12790,0
20240828,155200,11590072630,12790,12790,12790,12790,0
20240828,155100,11590072630,12790,12790,12790,12790,0
20240828,155000,11590072630,12790,12790,12790,12790,0
20240828,154900,11590072630,12790,12790,12790,12790,0
20240828,154800,11590072630,12790,12790,12790,12790,0
20240828,154700,11590072630,12790,12790,12790,12790,0
20240828,154600,11590072630,12790,12790,12790,12790,16365
20240828,154500,11590072630,12790,12790,12790,12790,0
20240828,154400,11590072630,12790,12790,12790,12790,0
20240828,154300,11590072630,12790,12790,12790,12790,0
20240828,154200,11590072630,12790,12790,12790,12790,0
20240828,154100,11590072630,12790,12790,12790,12790,0
20240828,154000,11590072630,12790,12790,12790,12790,0
20240828,153900,11590072630,12790,12790,12790,12790,0
20240828,153800,11590072630,12790,12790,12790,12790,0
20240828,153700,11590072630,12790,12790,12790,12790,0
20240828,153600,11590072630,12790,12790,12790,12790,0
20240828,153500,11590072630,12790,12790,12790,12790,0
20240828,153400,11590072630,12790,12790,12790,12790,0
20240828,153300,11590072630,12790,12790,12790,12790,0
20240828,153200,11590072630,12790,12790,12790,12790,0
20240828,153100,11590072630,12790,12790,12790,12790,0
20240828,153000,11590072630,12790,12790,12790,12790,16365
20240828,152900,11380764280,12770,12770,12770,12770,0
20240828,152800,11380764280,12770,12770,12770,12770,0
20240828,152700,11380764280,12770,12770,12770,12770,0
20240828,152600,11380764280,12770,12770,12770,12770,0
20240828,152500,11380764280,12770,12770,12770,12770,0
20240828,152400,11380764280,12770,12770,12770,12770,0
20240828,152300,11380764280,12770,12770,12770,12770,0
20240828,152200,11380764280,12770,12770,12770,12770,0
20240828,152100,11380764280,12770,12770,12770,12770,0
20240828,152000,11380764280,12770,12770,12770,12770,0
20240828,151900,11380764280,12770,12730,12770,12730,1656
20240828,151800,11359648880,12760,12760,12770,12710,4572
20240828,151700,11301494670,12770,12730,12770,12720,6543
20240828,151600,11218121470,12720,12730,12730,12720,91
20240828,151500,11216963690,12730,12720,12740,12720,724
20240828,151400,11207749880,12720,12720,12730,12710,54
20240828,151300,11207063060,12730,12720,12730,12720,1641
20240828,151200,11186178340,12720,12720,12730,12720,461
20240828,151100,11180314380,12720,12710,12720,12700,1480
20240828,151000,11161496890,12710,12710,12720,12710,1171
20240828,150900,11146613470,12710,12720,12720,12700,784
20240828,150800,11136653510,12700,12700,12720,12700,1040
20240828,150700,11123431890,12680,12700,12710,12680,1423
20240828,150600,11105358750,12700,12700,12700,12700,696
20240828,150500,11096519550,12690,12700,12700,12680,1847
20240828,150400,11073092570,12700,12700,12700,12670,4101
20240828,150300,11021088970,12700,12700,12700,12680,4697
20240828,150200,10961471490,12720,12720,12720,12700,1326
20240828,150100,10944629190,12720,12730,12730,12700,2686
20240828,150000,10910475450,12720,12730,12740,12720,1205
20240828,145900,10895128400,12730,12740,12740,12730,220
20240828,145800,10892326600,12730,12730,12740,12730,377
20240828,145700,10887526830,12730,12730,12730,12730,296
20240828,145600,10883758750,12730,12740,12740,12730,1045
20240828,145500,10870450960,12740,12740,12740,12730,147
20240828,145400,10868579180,12740,12730,12740,12720,1027
20240828,145300,10855501490,12720,12740,12740,12720,1076
20240828,145200,10841802500,12750,12750,12760,12750,121
20240828,145100,10840259550,12750,12750,12760,12750,2077
20240828,145000,10813766280,12750,12770,12770,12750,514
20240828,144900,10807207680,12770,12760,12770,12750,144
20240828,144800,10805370450,12760,12750,12770,12750,832
20240828,144700,10794761790,12740,12720,12740,12720,2168
20240828,144600,10767153990,12710,12710,12710,12710,776
20240828,144500,10757291030,12730,12730,12730,12730,24
20240828,144400,10756985510,12730,12710,12730,12710,274
20240828,144300,10753502950,12710,12730,12730,12710,88
20240828,144200,10752382910,12730,12730,12730,12730,5
20240828,144100,10752319260,12730,12710,12730,12710,1069
20240828,144000,10738731730,12710,12730,12730,12710,1142
20240828,143900,10724206180,12730,12740,12740,12720,751
20240828,143800,10714652400,12750,12750,12750,12750,30
20240828,143700,10714269900,12730,12730,12740,12730,112
20240828,143600,10712844120,12750,12750,12750,12720,2933
20240828,143500,10675496040,12730,12750,12750,12730,46
20240828,143400,10674909560,12750,12740,12750,12720,1252
20240828,143300,10658960840,12750,12740,12750,12740,1243
20240828,143200,10643125000,12740,12740,12740,12740,30
20240828,143100,10642742800,12750,12750,12750,12750,61
20240828,143000,10641965050,12750,12750,12750,12710,2484
20240828,142900,10610333230,12720,12770,12770,12720,5080
20240828,142800,10545624760,12760,12760,12760,12760,429
20240828,142700,10540150720,12760,12760,12760,12760,85
20240828,142600,10539066120,12760,12760,12760,12760,608
20240828,142500,10531308040,12760,12750,12760,12750,151
20240828,142400,10529381840,12750,12740,12760,12740,775
20240828,142300,10519502030,12740,12730,12740,12730,850
20240828,142200,10508680030,12740,12730,12740,12730,473
20240828,142100,10502654510,12730,12740,12740,12730,537
20240828,142000,10495815240,12740,12720,12740,12720,1389
20240828,141900,10478140230,12720,12720,12720,12720,780
20240828,141800,10468218630,12720,12730,12730,12720,187
20240828,141700,10465838920,12740,12750,12750,12730,2389
20240828,141600,10435409820,12750,12760,12760,12750,148
20240828,141500,10433521820,12760,12740,12760,12710,1081
20240828,141400,10419742350,12740,12720,12740,12710,1495
20240828,141300,10400715610,12720,12730,12730,12720,126
20240828,141200,10399111670,12730,12720,12730,12710,40
20240828,141100,10398603000,12720,12710,12720,12710,1077
20240828,141000,10384904660,12710,12720,12730,12700,1433
20240828,140900,10366696960,12720,12710,12720,12710,374
20240828,140800,10361942060,12710,12710,12710,12700,1088
20240828,140700,10348121870,12710,12710,12710,12700,221
20240828,140600,10345312970,12710,12710,12710,12700,71
20240828,140500,10344410960,12710,12710,12710,12710,73
20240828,140400,10343483130,12700,12680,12700,12680,915
20240828,140300,10331865650,12690,12700,12700,12680,635
20240828,140200,10323812860,12700,12690,12700,12680,952
20240828,140100,10311732840,12700,12710,12710,12700,26
20240828,140000,10311402510,12700,12720,12720,12700,776
20240828,135900,10301540860,12720,12710,12720,12700,512
20240828,135800,10295033150,12700,12700,12700,12700,45
20240828,135700,10294461650,12700,12700,12700,12700,4
20240828,135600,10294410850,12710,12710,12710,12710,21
20240828,135500,10294143940,12700,12680,12700,12680,543
20240828,135400,10287253300,12680,12680,12690,12680,233
20240828,135300,10284297860,12680,12680,12680,12670,482
20240828,135200,10278186110,12680,12680,12680,12670,2386
20240828,135100,10247942940,12690,12690,12690,12680,125
20240828,135000,10246357240,12690,12720,12720,12690,89
20240828,134900,10245225340,12720,12690,12720,12690,105
20240828,134800,10243890940,12710,12670,12710,12670,1115
20240828,134700,10229741830,12670,12670,12670,12670,2050
20240828,134600,10203768330,12680,12710,12710,12680,2093
20240828,134500,10177217570,12700,12720,12720,12700,426
20240828,134400,10171804930,12710,12720,12720,12700,204
20240828,134300,10169213910,12720,12700,12720,12670,73
20240828,134200,10168286930,12700,12680,12700,12680,1153
20240828,134100,10153666490,12650,12660,12680,12650,803
20240828,134000,10143496580,12660,12650,12670,12650,2606
20240828,133900,10110516620,12650,12680,12680,12650,2798
20240828,133800,10075099050,12680,12670,12680,12670,390
20240828,133700,10070156510,12680,12680,12680,12670,2042
20240828,133600,10044281870,12690,12700,12700,12670,942
20240828,133500,10032342590,12670,12690,12690,12670,4560
20240828,133400,9974543380,12700,12690,12700,12690,608
20240828,133300,9966827790,12700,12700,12700,12700,200
20240828,133200,9964287790,12690,12710,12710,12690,228
20240828,133100,9961392920,12690,12690,12690,12690,274
20240828,133000,9957915860,12710,12700,12710,12680,3198
20240828,132900,9917330420,12700,12710,12710,12700,947
20240828,132800,9905303500,12720,12700,12720,12700,37
20240828,132700,9904833200,12700,12690,12720,12690,364
20240828,132600,9900205210,12720,12710,12720,12690,120
20240828,132500,9898680280,12710,12700,12710,12680,1571
20240828,132400,9878734570,12690,12700,12710,12690,988
20240828,132300,9866188370,12710,12720,12730,12680,4373
20240828,132200,9810668960,12730,12700,12740,12700,742
20240828,132100,9801241160,12700,12730,12730,12700,8995
20240828,132000,9686924230,12730,12730,12730,12720,1312
20240828,131900,9670231470,12730,12740,12740,12730,334
20240828,131800,9665976360,12720,12730,12740,12710,1340
20240828,131700,9648938070,12730,12730,12740,12730,18
20240828,131600,9648708900,12720,12730,12740,12720,2369
20240828,131500,9618573910,12730,12780,12780,12720,564
20240828,131400,9611390620,12780,12790,12790,12720,4190
20240828,131300,9557994490,12790,12790,12790,12790,165
20240828,131200,9555884140,12790,12760,12790,12760,975
20240828,131100,9543425090,12760,12770,12770,12760,418
20240828,131000,9538088410,12750,12770,12770,12750,2815
20240828,130900,9502161730,12790,12780,12790,12780,256
20240828,130800,9498890000,12790,12790,12790,12780,129
20240828,130700,9497241260,12790,12790,12800,12780,258
20240828,130600,9493941300,12790,12780,12790,12770,886
20240828,130500,9482618080,12780,12780,12780,12760,172
20240828,130400,9480422070,12780,12770,12780,12770,258
20240828,130300,9477127330,12780,12770,12780,12770,371
20240828,130200,9472389600,12770,12770,12780,12770,173
20240828,130100,9470179690,12770,12780,12780,12770,24
20240828,130000,9469872980,12780,12780,12780,12770,552
20240828,125900,9462823420,12780,12770,12780,12770,336
20240828,125800,9458531940,12770,12770,12780,12760,3150
20240828,125700,9418323240,12770,12780,12780,12760,663
20240828,125600,9409860550,12790,12800,12800,12790,102
20240828,125500,9408555920,12800,12800,12800,12790,201
20240828,125400,9405984330,12790,12800,12800,12790,274
20240828,125300,9402477870,12800,12820,12820,12800,592
20240828,125200,9394899550,12820,12830,12830,12820,190
20240828,125100,9392463620,12830,12830,12850,12830,3335
20240828,125000,9349639900,12840,12850,12860,12840,468
20240828,124900,9343627960,12850,12830,12850,12820,176
20240828,124800,9341368470,12830,12780,12830,12780,1319
20240828,124700,9324502510,12780,12770,12780,12770,738
20240828,124600,9315075990,12770,12750,12770,12750,353
20240828,124500,9310570120,12760,12750,12760,12750,351
20240828,124400,9306093630,12760,12760,12760,12750,364
20240828,124300,9301449990,12740,12730,12740,12720,1867
20240828,124200,9277676230,12730,12730,12730,12720,740
20240828,124100,9268256780,12730,12720,12730,12720,566
20240828,124000,9261056900,12720,12750,12760,12720,5549
20240828,123900,9190402640,12750,12750,12750,12750,100
20240828,123800,9189127640,12740,12770,12770,12740,491
20240828,123700,9182865010,12770,12750,12780,12740,1025
20240828,123600,9169796010,12760,12770,12780,12760,182
20240828,123500,9167472670,12760,12760,12770,12750,356
20240828,123400,9162930080,12770,12750,12770,12740,980
20240828,123300,9150434980,12760,12790,12790,12740,2234
20240828,123200,9121936800,12770,12790,12790,12770,1105
20240828,123100,9107825650,12790,12770,12790,12770,510
20240828,123000,9101310920,12770,12780,12780,12770,1188
20240828,122900,9086135050,12790,12790,12840,12780,565
20240828,122800,9078908860,12800,12820,12840,12800,140
20240828,122700,9077116460,12840,12840,12840,12820,144
20240828,122600,9075267740,12840,12800,12860,12800,2696
20240828,122500,9040719880,12800,12780,12800,12780,679
20240828,122400,9032038410,12780,12780,12780,12770,756
20240828,122300,9022380640,12780,12780,12780,12760,288
20240828,122200,9018701510,12780,12760,12780,12760,1023
20240828,122100,9005647090,12760,12770,12770,12760,3503
20240828,122000,8960946990,12770,12780,12780,12770,719
20240828,121900,8951760660,12780,12790,12790,12780,284
20240828,121800,8948129410,12790,12790,12790,12790,190
20240828,121700,8945699310,12790,12780,12790,12780,1664
20240828,121600,8924432230,12780,12760,12780,12750,1820
20240828,121500,8901215960,12750,12780,12780,12750,4517
20240828,121400,8843573050,12780,12780,12780,12770,375
20240828,121300,8838781550,12780,12790,12800,12780,2227
20240828,121200,8810309810,12790,12790,12790,12780,577
20240828,121100,8802930240,12800,12800,12800,12800,130
20240828,121000,8801266240,12800,12790,12810,12780,1063
20240828,120900,8787668900,12810,12810,12810,12790,4923
20240828,120800,8724651860,12820,12810,12820,12800,1009
20240828,120700,8711729270,12800,12810,12810,12800,460
20240828,120600,8705837270,12810,12810,12830,12810,1033
20240828,120500,8692604280,12830,12820,12830,12810,111
20240828,120400,8691181320,12830,12820,12830,12810,781
20240828,120300,8681170500,12820,12820,12830,12810,3051
20240828,120200,8642064920,12830,12850,12910,12830,496
20240828,120100,8635691670,12850,12860,12860,12820,6541
20240828,120000,8551673040,12930,12890,12930,12870,11565
20240828,115900,8402624870,12900,12890,12900,12890,450
20240828,115800,8396821800,12890,12870,12890,12870,1086
20240828,115700,8382842030,12870,12860,12870,12860,193
20240828,115600,8380359640,12860,12860,12870,12850,567
20240828,115500,8373068870,12870,12860,12870,12860,719
20240828,115400,8363821990,12870,12880,12880,12870,166
20240828,115300,8361685110,12880,12880,12880,12870,213
20240828,115200,8358941770,12890,12890,12890,12890,70
20240828,115100,8358039470,12890,12900,12900,12850,1090
20240828,115000,8344022740,12900,12890,12900,12890,120
20240828,114900,8342475070,12880,12870,12880,12860,101
20240828,114800,8341176170,12860,12890,12900,12860,888
20240828,114700,8329740690,12850,12880,12890,12850,1796
20240828,114600,8306628040,12880,12860,12880,12850,886
20240828,114500,8295233190,12850,12860,12860,12850,1117
20240828,114400,8280869290,12870,12880,12880,12870,340
20240828,114300,8276492060,12890,12910,12910,12890,1047
20240828,114200,8262980680,12910,12960,12960,12910,679
20240828,114100,8254206250,12940,12950,12960,12930,7355
20240828,114000,8158958230,12960,12960,12960,12950,282
20240828,113900,8155304070,12960,12950,12960,12950,514
20240828,113800,8148644540,12950,12980,12980,12940,533
20240828,113700,8141743270,12980,12990,12990,12980,1313
20240828,113600,8124696810,12990,12990,13000,12960,1394
20240828,113500,8106609670,13010,13000,13020,12980,2822
20240828,113400,8069920190,13000,12950,13000,12950,6020
20240828,113300,7991729160,12940,12880,12940,12880,4875
20240828,113200,7928816470,12880,12880,12880,12870,552
20240828,113100,7921711310,12880,12880,12880,12880,700
20240828,113000,7912695310,12880,12870,12880,12870,553
20240828,112900,7905572680,12880,12870,12890,12870,376
20240828,112800,7900728340,12870,12860,12870,12860,17
20240828,112700,7900509700,12840,12890,12890,12840,491
20240828,112600,7894195670,12890,12900,12900,12890,786
20240828,112500,7884063880,12900,12900,12900,12900,553
20240828,112400,7876930180,12910,12910,12910,12900,438
20240828,112300,7871278390,12910,12910,12920,12900,716
20240828,112200,7862036670,12920,12940,12940,12910,667
20240828,112100,7853418690,12930,12950,12950,12920,659
20240828,112000,7844900220,12950,12940,12960,12940,266
20240828,111900,7841455700,12950,12920,12950,12920,638
20240828,111800,7833209900,12910,12930,12930,12910,809
20240828,111700,7822756070,12930,12940,12940,12930,283
20240828,111600,7819094150,12940,12900,12940,12900,1896
20240828,111500,7794617780,12900,12920,12920,12900,540
20240828,111400,7787646940,12910,12960,12970,12910,1859
20240828,111300,7763583840,12960,12950,12960,12930,617
20240828,111200,7755591910,12950,12890,12950,12890,5007
20240828,111100,7690919780,12880,12900,12930,12880,1105
20240828,111000,7676671440,12930,12860,12930,12860,1898
20240828,110900,7652244080,12850,12860,12860,12850,307
20240828,110800,7648296280,12860,12820,12870,12820,1709
20240828,110700,7626323460,12830,12830,12840,12830,388
20240828,110600,7621345360,12830,12800,12830,12800,193
20240828,110500,7618870220,12800,12820,12830,12800,775
20240828,110400,7608942540,12820,12840,12840,12820,526
20240828,110300,7602199140,12840,12840,12840,12840,353
20240828,110200,7597666620,12840,12790,12840,12790,3003
20240828,110100,7559237170,12800,12820,12820,12800,2616
20240828,110000,7525744100,12810,12790,12810,12790,1180
20240828,105900,7510642700,12790,12790,12790,12780,267
20240828,105800,7507229770,12790,12780,12790,12780,89
20240828,105700,7506092160,12790,12800,12800,12760,2779
20240828,105600,7470562680,12800,12790,12800,12790,1370
20240828,105500,7453035930,12790,12780,12790,12780,1068
20240828,105400,7439384860,12780,12770,12780,12760,808
20240828,105300,7429067160,12760,12790,12800,12760,2324
20240828,105200,7399383020,12800,12800,12810,12780,967
20240828,105100,7387005090,12790,12800,12810,12790,1053
20240828,105000,7373529860,12810,12800,12820,12800,71
20240828,104900,7372620660,12810,12810,12820,12810,216
20240828,104800,7369853460,12810,12810,12810,12800,714
20240828,104700,7360707150,12820,12870,12870,12810,1635
20240828,104600,7339714020,12870,12860,12870,12840,750
20240828,104500,7330075620,12880,12840,12880,12830,883
20240828,104400,7318729390,12840,12850,12860,12810,1756
20240828,104300,7296205000,12850,12850,12850,12830,352
20240828,104200,7291685600,12850,12850,12850,12810,459
20240828,104100,7285802380,12820,12820,12820,12790,514
20240828,104000,7279215680,12810,12800,12860,12770,5292
20240828,103900,7211484030,12800,12820,12820,12800,1336
20240828,103800,7194375330,12800,12860,12860,12800,3493
20240828,103700,7149570110,12860,12860,12880,12850,1136
20240828,103600,7134945560,12870,12840,12880,12840,1431
20240828,103500,7116565540,12840,12890,12890,12830,4688
20240828,103400,7056317300,12890,12920,12920,12880,1516
20240828,103300,7036765720,12920,12910,12930,12900,3841
20240828,103200,6987194770,12920,12970,12970,12900,6957
20240828,103100,6897303670,12980,12970,12990,12940,5316
20240828,103000,6828446610,12980,12990,13000,12960,861
20240828,102900,6817276160,13000,13000,13000,12970,2630
20240828,102800,6783160340,13010,12980,13010,12970,1517
20240828,102700,6763473870,12980,13000,13000,12980,5256
20240828,102600,6695244590,13010,13010,13010,12990,1174
20240828,102500,6679990490,12990,13000,13020,12990,2459
20240828,102400,6647999730,13010,13010,13020,13000,2050
20240828,102300,6621347240,13030,13010,13040,13000,238
20240828,102200,6618249690,13020,13020,13050,13000,1532
20240828,102100,6598308350,13020,13020,13020,13020,489
20240828,102000,6591941570,13030,13030,13070,13020,4211
20240828,101900,6537111120,13080,13040,13080,13020,2632
20240828,101800,6502762350,13040,13060,13070,13040,153
20240828,101700,6500762890,13060,13020,13060,13020,1016
20240828,101600,6487530570,13030,13020,13080,13020,1234
20240828,101500,6471432090,13010,13020,13030,13010,5490
20240828,101400,6399999110,13020,13080,13080,13020,1813
20240828,101300,6376362480,13090,13060,13100,13050,1826
20240828,101200,6352483720,13070,13050,13070,13050,1032
20240828,101100,6338999240,13060,13090,13090,13060,584
20240828,101000,6331359720,13100,13080,13110,13080,1856
20240828,100900,6307049420,13080,13100,13100,13070,88
20240828,100800,6305897640,13100,13100,13100,13100,673
20240828,100700,6297081340,13100,13070,13110,13050,1729
20240828,100600,6274444820,13080,13060,13080,13020,570
20240828,100500,6267000000,13060,13070,13070,13020,601
20240828,100400,6259158080,13010,13090,13090,13010,435
20240828,100300,6253464250,13090,13000,13090,13000,1693
20240828,100200,6231370420,12990,13000,13000,12990,984
20240828,100100,6218582860,13000,13070,13070,13000,2080
20240828,100000,6191537690,13070,13020,13070,13000,1898
20240828,095900,6166809910,13010,13050,13050,13010,1248
20240828,095800,6150566980,13050,13000,13050,12990,1031
20240828,095700,6137159460,13000,12990,13010,12990,1242
20240828,095600,6121015620,12990,12970,12990,12960,1648
20240828,095500,6099643240,12970,12960,13000,12950,835
20240828,095400,6088826810,12950,13030,13030,12950,23017
20240828,095300,5790004100,13030,13060,13090,13030,6621
20240828,095200,5703617270,13060,13070,13070,13060,1091
20240828,095100,5689367060,13060,13070,13070,13060,2849
20240828,095000,5652139940,13110,13070,13120,13060,3566
20240828,094900,5605522650,13070,13080,13080,13060,2084
20240828,094800,5578291220,13080,13100,13100,13060,4014
20240828,094700,5525817030,13080,13110,13130,13080,2847
20240828,094600,5488535950,13090,13130,13130,13090,5602
20240828,094500,5415163830,13130,13100,13130,13100,2174
20240828,094400,5386655850,13100,13100,13110,13100,1308
20240828,094300,5369520990,13100,13130,13130,13100,1810
20240828,094200,5345792280,13130,13120,13140,13090,5955
20240828,094100,5267722950,13130,13160,13160,13120,8654
20240828,094000,5154081970,13160,13160,13160,13150,5382
20240828,093900,5083301150,13160,13190,13230,13150,17771
20240828,093800,4849064940,13200,13220,13250,13170,13358
20240828,093700,4672545600,13230,13200,13230,13200,4450
20240828,093600,4613703900,13220,13230,13250,13200,10868
20240828,093500,4469970560,13230,13190,13230,13180,11600
20240828,093400,4316820450,13200,13220,13220,13180,1512
20240828,093300,4296860800,13210,13100,13230,13100,15034
20240828,093200,4098822030,13100,13140,13140,13100,5325
20240828,093100,4028952280,13140,13130,13150,13110,7643
20240828,093000,3928583700,13130,13140,13140,13130,4951
20240828,092900,3863551370,13140,13070,13140,13070,7922
20240828,092800,3759585250,13070,13020,13080,13020,4399
20240828,092700,3702170490,13020,13030,13030,13020,3585
20240828,092600,3655476570,13030,13080,13080,13030,3607
20240828,092500,3608426700,13090,13100,13120,13090,6231
20240828,092400,3526780830,13100,13080,13100,13020,4843
20240828,092300,3463439340,13070,12990,13070,12990,7751
20240828,092200,3362318890,12990,13000,13000,12980,5009
20240828,092100,3297266540,13000,13050,13050,13000,1578
20240828,092000,3276739920,13040,13080,13090,13040,3184
20240828,091900,3235134300,13070,13010,13070,13010,1110
20240828,091800,3220657690,13000,12960,13000,12950,7197
20240828,091700,3127253150,12950,12970,12980,12950,3100
20240828,091600,3087053540,12970,12980,13040,12960,6792
20240828,091500,2998865680,12980,13030,13030,12980,1336
20240828,091400,2981509240,13040,12990,13040,12960,14255
20240828,091300,2796300250,12980,13010,13010,12980,5731
20240828,091200,2721813980,13010,13090,13110,13000,6382
20240828,091100,2638729090,13110,13140,13180,13020,17758
20240828,091000,2406312080,13130,13180,13190,13120,4402
20240828,090900,2348450390,13180,13060,13180,13040,7454
20240828,090800,2250757770,13050,13070,13070,13010,10204
20240828,090700,2117801450,13070,13140,13150,13040,14485
20240828,090600,1928241170,13160,13240,13240,13110,13712
20240828,090500,1747862010,13220,13230,13290,13200,24374
20240828,090400,1424987880,13240,13180,13250,13150,29874
20240828,090300,1030486870,13150,13110,13190,13060,28123
20240828,090200,661357290,13110,12870,13110,12760,27128
20240828,090100,310681940,12840,12730,12880,12710,4667
20240828,090000,251056230,12720,12770,12780,12710,18496