KissMeData/190510/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,202800,6258771880,12870,12870,12870,12870,10864
20240828,202700,6258771880,12870,12870,12870,12870,0
20240828,202600,6258771880,12870,12870,12870,12870,0
20240828,202500,6258771880,12870,12870,12870,12870,0
20240828,202400,6258771880,12870,12870,12870,12870,0
20240828,202300,6258771880,12870,12870,12870,12870,0
20240828,202200,6258771880,12870,12870,12870,12870,0
20240828,202100,6258771880,12870,12870,12870,12870,0
20240828,202000,6258771880,12870,12870,12870,12870,0
20240828,201900,6258771880,12870,12870,12870,12870,0
20240828,201800,6258771880,12870,12870,12870,12870,0
20240828,201700,6258771880,12870,12870,12870,12870,0
20240828,201600,6258771880,12870,12870,12870,12870,0
20240828,201500,6258771880,12870,12870,12870,12870,0
20240828,201400,6258771880,12870,12870,12870,12870,0
20240828,201300,6258771880,12870,12870,12870,12870,0
20240828,201200,6258771880,12870,12870,12870,12870,0
20240828,201100,6258771880,12870,12870,12870,12870,0
20240828,201000,6258771880,12870,12870,12870,12870,0
20240828,200900,6258771880,12870,12870,12870,12870,0
20240828,200800,6258771880,12870,12870,12870,12870,0
20240828,200700,6258771880,12870,12870,12870,12870,0
20240828,200600,6258771880,12870,12870,12870,12870,0
20240828,200500,6258771880,12870,12870,12870,12870,0
20240828,200400,6258771880,12870,12870,12870,12870,0
20240828,200300,6258771880,12870,12870,12870,12870,0
20240828,200200,6258771880,12870,12870,12870,12870,0
20240828,200100,6258771880,12870,12870,12870,12870,0
20240828,200000,6258771880,12870,12870,12870,12870,0
20240828,195900,6258771880,12870,12870,12870,12870,0
20240828,195800,6258771880,12870,12870,12870,12870,10864
20240828,195700,6258771880,12870,12870,12870,12870,0
20240828,195600,6258771880,12870,12870,12870,12870,0
20240828,195500,6258771880,12870,12870,12870,12870,0
20240828,195400,6258771880,12870,12870,12870,12870,0
20240828,195300,6258771880,12870,12870,12870,12870,0
20240828,195200,6258771880,12870,12870,12870,12870,0
20240828,195100,6258771880,12870,12870,12870,12870,0
20240828,195000,6258771880,12870,12870,12870,12870,0
20240828,194900,6258771880,12870,12870,12870,12870,0
20240828,194800,6258771880,12870,12870,12870,12870,0
20240828,194700,6258771880,12870,12870,12870,12870,0
20240828,194600,6258771880,12870,12870,12870,12870,0
20240828,194500,6258771880,12870,12870,12870,12870,0
20240828,194400,6258771880,12870,12870,12870,12870,0
20240828,194300,6258771880,12870,12870,12870,12870,0
20240828,194200,6258771880,12870,12870,12870,12870,0
20240828,194100,6258771880,12870,12870,12870,12870,0
20240828,194000,6258771880,12870,12870,12870,12870,0
20240828,193900,6258771880,12870,12870,12870,12870,0
20240828,193800,6258771880,12870,12870,12870,12870,0
20240828,193700,6258771880,12870,12870,12870,12870,0
20240828,193600,6258771880,12870,12870,12870,12870,0
20240828,193500,6258771880,12870,12870,12870,12870,0
20240828,193400,6258771880,12870,12870,12870,12870,0
20240828,193300,6258771880,12870,12870,12870,12870,0
20240828,193200,6258771880,12870,12870,12870,12870,0
20240828,193100,6258771880,12870,12870,12870,12870,0
20240828,193000,6258771880,12870,12870,12870,12870,0
20240828,192900,6258771880,12870,12870,12870,12870,0
20240828,192800,6258771880,12870,12870,12870,12870,10864
20240828,192700,6258771880,12870,12870,12870,12870,0
20240828,192600,6258771880,12870,12870,12870,12870,0
20240828,192500,6258771880,12870,12870,12870,12870,0
20240828,192400,6258771880,12870,12870,12870,12870,0
20240828,192300,6258771880,12870,12870,12870,12870,0
20240828,192200,6258771880,12870,12870,12870,12870,0
20240828,192100,6258771880,12870,12870,12870,12870,0
20240828,192000,6258771880,12870,12870,12870,12870,0
20240828,191900,6258771880,12870,12870,12870,12870,0
20240828,191800,6258771880,12870,12870,12870,12870,0
20240828,191700,6258771880,12870,12870,12870,12870,0
20240828,191600,6258771880,12870,12870,12870,12870,0
20240828,191500,6258771880,12870,12870,12870,12870,0
20240828,191400,6258771880,12870,12870,12870,12870,0
20240828,191300,6258771880,12870,12870,12870,12870,0
20240828,191200,6258771880,12870,12870,12870,12870,0
20240828,191100,6258771880,12870,12870,12870,12870,0
20240828,191000,6258771880,12870,12870,12870,12870,0
20240828,190900,6258771880,12870,12870,12870,12870,0
20240828,190800,6258771880,12870,12870,12870,12870,0
20240828,190700,6258771880,12870,12870,12870,12870,0
20240828,190600,6258771880,12870,12870,12870,12870,0
20240828,190500,6258771880,12870,12870,12870,12870,0
20240828,190400,6258771880,12870,12870,12870,12870,0
20240828,190300,6258771880,12870,12870,12870,12870,0
20240828,190200,6258771880,12870,12870,12870,12870,0
20240828,190100,6258771880,12870,12870,12870,12870,0
20240828,190000,6258771880,12870,12870,12870,12870,0
20240828,185900,6258771880,12870,12870,12870,12870,0
20240828,185800,6258771880,12870,12870,12870,12870,10864
20240828,185700,6258771880,12870,12870,12870,12870,0
20240828,185600,6258771880,12870,12870,12870,12870,0
20240828,185500,6258771880,12870,12870,12870,12870,0
20240828,185400,6258771880,12870,12870,12870,12870,0
20240828,185300,6258771880,12870,12870,12870,12870,0
20240828,185200,6258771880,12870,12870,12870,12870,0
20240828,185100,6258771880,12870,12870,12870,12870,0
20240828,185000,6258771880,12870,12870,12870,12870,0
20240828,184900,6258771880,12870,12870,12870,12870,0
20240828,184800,6258771880,12870,12870,12870,12870,0
20240828,184700,6258771880,12870,12870,12870,12870,0
20240828,184600,6258771880,12870,12870,12870,12870,0
20240828,184500,6258771880,12870,12870,12870,12870,0
20240828,184400,6258771880,12870,12870,12870,12870,0
20240828,184300,6258771880,12870,12870,12870,12870,0
20240828,184200,6258771880,12870,12870,12870,12870,0
20240828,184100,6258771880,12870,12870,12870,12870,0
20240828,184000,6258771880,12870,12870,12870,12870,0
20240828,183900,6258771880,12870,12870,12870,12870,0
20240828,183800,6258771880,12870,12870,12870,12870,0
20240828,183700,6258771880,12870,12870,12870,12870,0
20240828,183600,6258771880,12870,12870,12870,12870,0
20240828,183500,6258771880,12870,12870,12870,12870,0
20240828,183400,6258771880,12870,12870,12870,12870,0
20240828,183300,6258771880,12870,12870,12870,12870,0
20240828,183200,6258771880,12870,12870,12870,12870,0
20240828,183100,6258771880,12870,12870,12870,12870,0
20240828,183000,6258771880,12870,12870,12870,12870,0
20240828,182900,6258771880,12870,12870,12870,12870,0
20240828,182800,6258771880,12870,12870,12870,12870,10864
20240828,182700,6258771880,12870,12870,12870,12870,0
20240828,182600,6258771880,12870,12870,12870,12870,0
20240828,182500,6258771880,12870,12870,12870,12870,0
20240828,182400,6258771880,12870,12870,12870,12870,0
20240828,182300,6258771880,12870,12870,12870,12870,0
20240828,182200,6258771880,12870,12870,12870,12870,0
20240828,182100,6258771880,12870,12870,12870,12870,0
20240828,182000,6258771880,12870,12870,12870,12870,0
20240828,181900,6258771880,12870,12870,12870,12870,0
20240828,181800,6258771880,12870,12870,12870,12870,0
20240828,181700,6258771880,12870,12870,12870,12870,0
20240828,181600,6258771880,12870,12870,12870,12870,0
20240828,181500,6258771880,12870,12870,12870,12870,0
20240828,181400,6258771880,12870,12870,12870,12870,0
20240828,181300,6258771880,12870,12870,12870,12870,0
20240828,181200,6258771880,12870,12870,12870,12870,0
20240828,181100,6258771880,12870,12870,12870,12870,0
20240828,181000,6258771880,12870,12870,12870,12870,0
20240828,180900,6258771880,12870,12870,12870,12870,0
20240828,180800,6258771880,12870,12870,12870,12870,0
20240828,180700,6258771880,12870,12870,12870,12870,0
20240828,180600,6258771880,12870,12870,12870,12870,0
20240828,180500,6258771880,12870,12870,12870,12870,0
20240828,180400,6258771880,12870,12870,12870,12870,0
20240828,180300,6258771880,12870,12870,12870,12870,0
20240828,180200,6258771880,12870,12870,12870,12870,0
20240828,180100,6258771880,12870,12870,12870,12870,0
20240828,180000,6258771880,12870,12870,12870,12870,0
20240828,175900,6258771880,12870,12870,12870,12870,0
20240828,175800,6258771880,12870,12870,12870,12870,10864
20240828,175700,6258771880,12870,12870,12870,12870,0
20240828,175600,6258771880,12870,12870,12870,12870,0
20240828,175500,6258771880,12870,12870,12870,12870,0
20240828,175400,6258771880,12870,12870,12870,12870,0
20240828,175300,6258771880,12870,12870,12870,12870,0
20240828,175200,6258771880,12870,12870,12870,12870,0
20240828,175100,6258771880,12870,12870,12870,12870,0
20240828,175000,6258771880,12870,12870,12870,12870,0
20240828,174900,6258771880,12870,12870,12870,12870,0
20240828,174800,6258771880,12870,12870,12870,12870,0
20240828,174700,6258771880,12870,12870,12870,12870,0
20240828,174600,6258771880,12870,12870,12870,12870,0
20240828,174500,6258771880,12870,12870,12870,12870,0
20240828,174400,6258771880,12870,12870,12870,12870,0
20240828,174300,6258771880,12870,12870,12870,12870,0
20240828,174200,6258771880,12870,12870,12870,12870,0
20240828,174100,6258771880,12870,12870,12870,12870,0
20240828,174000,6258771880,12870,12870,12870,12870,0
20240828,173900,6258771880,12870,12870,12870,12870,0
20240828,173800,6258771880,12870,12870,12870,12870,0
20240828,173700,6258771880,12870,12870,12870,12870,0
20240828,173600,6258771880,12870,12870,12870,12870,0
20240828,173500,6258771880,12870,12870,12870,12870,0
20240828,173400,6258771880,12870,12870,12870,12870,0
20240828,173300,6258771880,12870,12870,12870,12870,0
20240828,173200,6258771880,12870,12870,12870,12870,0
20240828,173100,6258771880,12870,12870,12870,12870,0
20240828,173000,6258771880,12870,12870,12870,12870,0
20240828,172900,6258771880,12870,12870,12870,12870,0
20240828,172800,6258771880,12870,12870,12870,12870,10864
20240828,172700,6258771880,12870,12870,12870,12870,0
20240828,172600,6258771880,12870,12870,12870,12870,0
20240828,172500,6258771880,12870,12870,12870,12870,0
20240828,172400,6258771880,12870,12870,12870,12870,0
20240828,172300,6258771880,12870,12870,12870,12870,0
20240828,172200,6258771880,12870,12870,12870,12870,0
20240828,172100,6258771880,12870,12870,12870,12870,0
20240828,172000,6258771880,12870,12870,12870,12870,0
20240828,171900,6258771880,12870,12870,12870,12870,0
20240828,171800,6258771880,12870,12870,12870,12870,0
20240828,171700,6258771880,12870,12870,12870,12870,0
20240828,171600,6258771880,12870,12870,12870,12870,0
20240828,171500,6258771880,12870,12870,12870,12870,0
20240828,171400,6258771880,12870,12870,12870,12870,0
20240828,171300,6258771880,12870,12870,12870,12870,0
20240828,171200,6258771880,12870,12870,12870,12870,0
20240828,171100,6258771880,12870,12870,12870,12870,0
20240828,171000,6258771880,12870,12870,12870,12870,0
20240828,170900,6258771880,12870,12870,12870,12870,0
20240828,170800,6258771880,12870,12870,12870,12870,0
20240828,170700,6258771880,12870,12870,12870,12870,0
20240828,170600,6258771880,12870,12870,12870,12870,0
20240828,170500,6258771880,12870,12870,12870,12870,0
20240828,170400,6258771880,12870,12870,12870,12870,0
20240828,170300,6258771880,12870,12870,12870,12870,0
20240828,170200,6258771880,12870,12870,12870,12870,0
20240828,170100,6258771880,12870,12870,12870,12870,0
20240828,170000,6258771880,12870,12870,12870,12870,0
20240828,165900,6258771880,12870,12870,12870,12870,0
20240828,165800,6258771880,12870,12870,12870,12870,10864
20240828,165700,6258771880,12870,12870,12870,12870,0
20240828,165600,6258771880,12870,12870,12870,12870,0
20240828,165500,6258771880,12870,12870,12870,12870,0
20240828,165400,6258771880,12870,12870,12870,12870,0
20240828,165300,6258771880,12870,12870,12870,12870,0
20240828,165200,6258771880,12870,12870,12870,12870,0
20240828,165100,6258771880,12870,12870,12870,12870,0
20240828,165000,6258771880,12870,12870,12870,12870,0
20240828,164900,6258771880,12870,12870,12870,12870,0
20240828,164800,6258771880,12870,12870,12870,12870,0
20240828,164700,6258771880,12870,12870,12870,12870,0
20240828,164600,6258771880,12870,12870,12870,12870,0
20240828,164500,6258771880,12870,12870,12870,12870,0
20240828,164400,6258771880,12870,12870,12870,12870,0
20240828,164300,6258771880,12870,12870,12870,12870,0
20240828,164200,6258771880,12870,12870,12870,12870,0
20240828,164100,6258771880,12870,12870,12870,12870,0
20240828,164000,6258771880,12870,12870,12870,12870,0
20240828,163900,6258771880,12870,12870,12870,12870,0
20240828,163800,6258771880,12870,12870,12870,12870,0
20240828,163700,6258771880,12870,12870,12870,12870,0
20240828,163600,6258771880,12870,12870,12870,12870,0
20240828,163500,6258771880,12870,12870,12870,12870,0
20240828,163400,6258771880,12870,12870,12870,12870,0
20240828,163300,6258771880,12870,12870,12870,12870,0
20240828,163200,6258771880,12870,12870,12870,12870,0
20240828,163100,6258771880,12870,12870,12870,12870,0
20240828,163000,6258771880,12870,12870,12870,12870,0
20240828,162900,6258771880,12870,12870,12870,12870,0
20240828,162800,6258771880,12870,12870,12870,12870,10864
20240828,162700,6258771880,12870,12870,12870,12870,0
20240828,162600,6258771880,12870,12870,12870,12870,0
20240828,162500,6258771880,12870,12870,12870,12870,0
20240828,162400,6258771880,12870,12870,12870,12870,0
20240828,162300,6258771880,12870,12870,12870,12870,0
20240828,162200,6258771880,12870,12870,12870,12870,0
20240828,162100,6258771880,12870,12870,12870,12870,0
20240828,162000,6258771880,12870,12870,12870,12870,0
20240828,161900,6258771880,12870,12870,12870,12870,0
20240828,161800,6258771880,12870,12870,12870,12870,0
20240828,161700,6258771880,12870,12870,12870,12870,0
20240828,161600,6258771880,12870,12870,12870,12870,0
20240828,161500,6258771880,12870,12870,12870,12870,0
20240828,161400,6258771880,12870,12870,12870,12870,0
20240828,161300,6258771880,12870,12870,12870,12870,0
20240828,161200,6258771880,12870,12870,12870,12870,0
20240828,161100,6258771880,12870,12870,12870,12870,0
20240828,161000,6258771880,12870,12870,12870,12870,0
20240828,160900,6258771880,12870,12870,12870,12870,0
20240828,160800,6258771880,12870,12870,12870,12870,0
20240828,160700,6258771880,12870,12870,12870,12870,0
20240828,160600,6258771880,12870,12870,12870,12870,0
20240828,160500,6258771880,12870,12870,12870,12870,0
20240828,160400,6258771880,12870,12870,12870,12870,0
20240828,160300,6258771880,12870,12870,12870,12870,0
20240828,160200,6258771880,12870,12870,12870,12870,0
20240828,160100,6258771880,12870,12870,12870,12870,0
20240828,160000,6258771880,12870,12870,12870,12870,0
20240828,155900,6258771880,12870,12870,12870,12870,0
20240828,155800,6258771880,12870,12870,12870,12870,10864
20240828,155700,6258771880,12870,12870,12870,12870,0
20240828,155600,6258771880,12870,12870,12870,12870,0
20240828,155500,6258771880,12870,12870,12870,12870,0
20240828,155400,6258771880,12870,12870,12870,12870,0
20240828,155300,6258771880,12870,12870,12870,12870,0
20240828,155200,6258771880,12870,12870,12870,12870,0
20240828,155100,6258771880,12870,12870,12870,12870,0
20240828,155000,6258771880,12870,12870,12870,12870,0
20240828,154900,6258771880,12870,12870,12870,12870,0
20240828,154800,6258771880,12870,12870,12870,12870,0
20240828,154700,6258771880,12870,12870,12870,12870,0
20240828,154600,6258771880,12870,12870,12870,12870,0
20240828,154500,6258771880,12870,12870,12870,12870,0
20240828,154400,6258771880,12870,12870,12870,12870,0
20240828,154300,6258771880,12870,12870,12870,12870,0
20240828,154200,6258771880,12870,12870,12870,12870,0
20240828,154100,6258771880,12870,12870,12870,12870,0
20240828,154000,6258771880,12870,12870,12870,12870,0
20240828,153900,6258771880,12870,12870,12870,12870,0
20240828,153800,6258771880,12870,12870,12870,12870,0
20240828,153700,6258771880,12870,12870,12870,12870,0
20240828,153600,6258771880,12870,12870,12870,12870,0
20240828,153500,6258771880,12870,12870,12870,12870,0
20240828,153400,6258771880,12870,12870,12870,12870,0
20240828,153300,6258771880,12870,12870,12870,12870,0
20240828,153200,6258771880,12870,12870,12870,12870,0
20240828,153100,6258771880,12870,12870,12870,12870,0
20240828,153000,6258771880,12870,12870,12870,12870,10864
20240828,152900,6118952200,12910,12910,12910,12910,0
20240828,152800,6118952200,12910,12910,12910,12910,0
20240828,152700,6118952200,12910,12910,12910,12910,0
20240828,152600,6118952200,12910,12910,12910,12910,0
20240828,152500,6118952200,12910,12910,12910,12910,0
20240828,152400,6118952200,12910,12910,12910,12910,0
20240828,152300,6118952200,12910,12910,12910,12910,0
20240828,152200,6118952200,12910,12910,12910,12910,0
20240828,152100,6118952200,12910,12910,12910,12910,0
20240828,152000,6118952200,12910,12910,12910,12910,0
20240828,151900,6118952200,12910,12920,12920,12910,2946
20240828,151800,6080905770,12920,12930,12930,12920,479
20240828,151700,6074714010,12930,12940,12940,12930,213
20240828,151600,6071959420,12940,12950,12960,12940,482
20240828,151500,6065716530,12950,12950,12960,12920,2356
20240828,151400,6035250430,12920,12950,12960,12920,1820
20240828,151300,6011712660,12950,12950,12960,12950,825
20240828,151200,6001028680,12950,12960,12960,12950,782
20240828,151100,5990901710,12960,12950,12960,12950,76
20240828,151000,5989917280,12960,12970,12970,12950,1471
20240828,150900,5970852440,12970,12960,12970,12960,143
20240828,150800,5968997860,12970,12970,12980,12960,590
20240828,150700,5961345600,12960,12980,12990,12960,1702
20240828,150600,5939263210,12990,12990,12990,12990,87
20240828,150500,5938133080,12990,12990,12990,12980,347
20240828,150400,5933625600,12980,12960,12980,12960,302
20240828,150300,5929708660,12960,12970,12970,12960,184
20240828,150200,5927323270,12970,12970,12970,12970,58
20240828,150100,5926571010,12970,12980,12980,12970,179
20240828,150000,5924249360,12970,12970,12970,12970,110
20240828,145900,5922822660,12970,12970,12970,12970,172
20240828,145800,5920591820,12980,12980,12980,12970,605
20240828,145700,5912740570,12980,12990,12990,12980,52
20240828,145600,5912065590,12990,12980,12990,12970,407
20240828,145500,5906783390,12980,12970,12980,12970,19
20240828,145400,5906536780,12990,12980,12990,12980,11
20240828,145300,5906393990,12980,12980,12980,12980,202
20240828,145200,5903772030,12980,12970,12980,12970,78
20240828,145100,5902759750,12970,12960,12970,12960,285
20240828,145000,5899064970,12960,12970,12970,12960,183
20240828,144900,5896693280,12960,12960,12970,12960,94
20240828,144800,5895474280,12960,12970,12970,12960,373
20240828,144700,5890639880,12960,12960,12960,12960,33
20240828,144600,5890212200,12960,12950,12960,12950,79
20240828,144500,5889188430,12960,12960,12970,12950,832
20240828,144400,5878407980,12960,12970,12970,12960,841
20240828,144300,5867508110,12970,12980,12980,12970,438
20240828,144200,5861827160,12980,12970,12980,12970,5
20240828,144100,5861762290,12980,12980,12980,12970,518
20240828,144000,5855038800,12980,12980,12990,12980,635
20240828,143900,5846790250,12980,12970,12990,12970,384
20240828,143800,5841803860,12960,12960,12960,12960,394
20240828,143700,5836697620,12960,12940,12960,12940,167
20240828,143600,5834534400,12940,12940,12940,12940,273
20240828,143500,5831001780,12940,12980,12980,12940,214
20240828,143400,5828231260,12950,12980,12980,12950,732
20240828,143300,5818749350,12980,12960,12980,12960,24
20240828,143200,5818437990,12970,12990,12990,12970,630
20240828,143100,5810262470,12990,12990,12990,12980,442
20240828,143000,5804521100,13000,13000,13000,13000,82
20240828,142900,5803455100,13000,13000,13000,13000,127
20240828,142800,5801804100,13000,12990,13000,12990,249
20240828,142700,5798568090,12990,13000,13000,12990,210
20240828,142600,5795838150,13000,13000,13020,12990,1123
20240828,142500,5781227950,13000,12990,13010,12990,140
20240828,142400,5779408230,13000,13010,13010,12990,477
20240828,142300,5773206990,13010,13010,13010,13000,177
20240828,142200,5770904260,13010,13010,13020,13000,209
20240828,142100,5768186840,13010,13000,13010,13000,176
20240828,142000,5765897120,13000,13000,13000,13000,405
20240828,141900,5760632120,12990,12990,13000,12990,734
20240828,141800,5751096700,12990,12990,12990,12990,238
20240828,141700,5748005080,12990,12980,12990,12970,234
20240828,141600,5744967430,12980,12960,12980,12960,102
20240828,141500,5743643930,12970,12980,12980,12970,373
20240828,141400,5738806110,12980,12970,12980,12970,10
20240828,141300,5738676400,12990,12960,12990,12960,24
20240828,141200,5738365330,12960,12950,12960,12950,85
20240828,141100,5737263810,12960,12940,12960,12940,406
20240828,141000,5732010090,12960,12950,12960,12940,160
20240828,140900,5729938110,12960,12970,12970,12960,3
20240828,140800,5729899210,12970,12950,12970,12940,30
20240828,140700,5729510610,12940,12950,12950,12940,12
20240828,140600,5729355220,12940,12940,12950,12940,105
20240828,140500,5727996420,12950,12970,12970,12940,30
20240828,140400,5727607990,12940,12960,12960,12940,699
20240828,140300,5718555870,12960,12960,12960,12950,780
20240828,140200,5708449890,12990,12980,12990,12980,101
20240828,140100,5707137990,13000,13000,13000,12980,403
20240828,140000,5701899150,12970,12950,12970,12950,207
20240828,135900,5699215180,12940,12950,12960,12940,190
20240828,135800,5696754910,12950,12940,12950,12940,50
20240828,135700,5696107710,12940,12940,12940,12940,2
20240828,135600,5696081830,12950,12930,12950,12930,131
20240828,135500,5694385780,12940,12930,12940,12930,119
20240828,135400,5692847080,12940,12930,12940,12930,13
20240828,135300,5692678920,12930,12940,12940,12930,97
20240828,135200,5691424190,12940,12950,12950,12940,9
20240828,135100,5691307710,12950,12930,12950,12930,33
20240828,135000,5690880960,12930,12940,12940,12930,286
20240828,134900,5687182950,12940,12940,12940,12930,14
20240828,134800,5687001840,12930,12930,12930,12930,41
20240828,134700,5686471710,12930,12920,12930,12910,985
20240828,134600,5673749670,12920,12920,12920,12910,270
20240828,134500,5670263020,12950,12920,12950,12920,15
20240828,134400,5670069070,12960,12960,12960,12960,25
20240828,134300,5669745070,12950,12950,12950,12910,70
20240828,134200,5668840970,12910,12910,12920,12910,901
20240828,134100,5657208760,12910,12950,12960,12910,232
20240828,134000,5654213510,12910,12940,12960,12900,1503
20240828,133900,5634801480,12950,12950,12960,12950,1495
20240828,133800,5615436610,12950,12950,12960,12950,518
20240828,133700,5608727470,12960,12980,12980,12960,17
20240828,133600,5608507090,12980,12950,12980,12950,202
20240828,133500,5605887950,12950,12950,12950,12950,131
20240828,133400,5604191500,12940,12950,12950,12940,484
20240828,133300,5597926790,12960,12970,12980,12930,1338
20240828,133200,5580615200,12970,12960,12970,12940,540
20240828,133100,5573622060,12940,12940,12940,12940,30
20240828,133000,5573233860,12940,12940,12940,12920,545
20240828,132900,5566187080,12930,12950,12950,12930,173
20240828,132800,5563948250,12940,12970,12970,12940,201
20240828,132700,5561343480,12960,12950,12960,12950,30
20240828,132600,5560954720,12950,12950,12950,12920,1403
20240828,132500,5542808270,12950,12970,12970,12950,278
20240828,132400,5539205510,12960,12960,12960,12950,271
20240828,132300,5535695450,12960,12940,12960,12930,538
20240828,132200,5528735770,12950,12980,12980,12950,1224
20240828,132100,5512880320,12980,12960,12980,12960,239
20240828,132000,5509782760,12960,12960,12960,12960,51
20240828,131900,5509121800,12960,12970,12970,12960,851
20240828,131800,5498091850,12970,12970,12970,12960,19
20240828,131700,5497845590,12970,12970,12970,12960,59
20240828,131600,5497080420,12980,12990,12990,12970,154
20240828,131500,5495082110,12990,12990,12990,12990,60
20240828,131400,5494302710,12980,12980,12990,12960,1238
20240828,131300,5478247580,12980,12990,12990,12980,9
20240828,131200,5478130740,12990,12980,13010,12970,128
20240828,131100,5476469370,12970,13000,13010,12970,764
20240828,131000,5466549320,13000,12990,13000,12990,8
20240828,130900,5466445330,12990,13010,13030,12990,636
20240828,130800,5458163420,13000,13000,13000,12990,110
20240828,130700,5456733570,13000,13000,13000,13000,0
20240828,130600,5456733570,13000,12990,13000,12980,432
20240828,130500,5451123540,12990,13000,13000,12990,374
20240828,130400,5446262040,13040,13010,13040,13000,702
20240828,130300,5437130320,13020,13010,13030,13010,338
20240828,130200,5432729440,13000,13010,13020,13000,394
20240828,130100,5427606810,13020,13030,13030,13010,227
20240828,130000,5424653320,13020,13020,13020,13010,644
20240828,125900,5416273180,13030,13020,13030,13020,108
20240828,125800,5414866020,13030,13010,13030,13010,35
20240828,125700,5414410650,13010,13040,13050,13010,173
20240828,125600,5412156950,13030,13040,13050,13020,464
20240828,125500,5406114080,13040,13060,13060,13020,456
20240828,125400,5400169880,13060,13030,13060,13030,487
20240828,125300,5393818880,13030,13020,13050,13010,1459
20240828,125200,5374785690,13020,13030,13030,13010,254
20240828,125100,5371479060,13030,13000,13030,13000,359
20240828,125000,5366807440,13010,12990,13010,12990,228
20240828,124900,5363844280,12990,12990,12990,12970,241
20240828,124800,5360716680,12990,12960,12990,12960,609
20240828,124700,5352811880,12960,12970,12970,12960,63
20240828,124600,5351994860,12970,12950,12970,12950,135
20240828,124500,5350244890,12970,12950,12970,12920,299
20240828,124400,5346373930,12940,12940,12970,12940,197
20240828,124300,5343823180,12940,12930,12940,12930,102
20240828,124200,5342504310,12930,12910,12930,12910,958
20240828,124100,5330129110,12910,12910,12910,12910,8
20240828,124000,5330025830,12910,12900,12910,12900,262
20240828,123900,5326645900,12900,12910,12910,12890,398
20240828,123800,5321510620,12910,12910,12920,12890,460
20240828,123700,5315571850,12900,12910,12910,12890,331
20240828,123600,5311304720,12920,12920,12920,12890,312
20240828,123500,5307275220,12890,12860,12890,12860,4685
20240828,123400,5246979710,12860,12890,12890,12860,643
20240828,123300,5238704760,12870,12860,12870,12850,328
20240828,123200,5234487640,12860,12860,12870,12850,376
20240828,123100,5229655380,12850,12860,12860,12850,404
20240828,123000,5224463730,12850,12870,12870,12850,1556
20240828,122900,5204446770,12890,12890,12890,12870,88
20240828,122800,5203313730,12890,12870,12890,12870,386
20240828,122700,5198342660,12880,12910,12910,12860,806
20240828,122600,5187957400,12870,12870,12870,12860,740
20240828,122500,5178439320,12890,12900,12900,12850,894
20240828,122400,5166945990,12860,12910,12920,12860,9814
20240828,122300,5040424190,12910,12920,12940,12910,2353
20240828,122200,5010027070,12930,12930,12930,12930,234
20240828,122100,5007001450,12930,12920,12930,12920,78
20240828,122000,5005993190,12920,12930,12930,12920,1039
20240828,121900,4992562980,12930,12950,12950,12930,380
20240828,121800,4987649100,12960,12940,12970,12940,55
20240828,121700,4986936320,12940,12940,12940,12940,1
20240828,121600,4986923380,12950,12930,12950,12930,50
20240828,121500,4986276090,12940,12940,12940,12940,4
20240828,121400,4986224330,12940,12930,12940,12930,603
20240828,121300,4978427480,12930,12940,12940,12930,343
20240828,121200,4973992460,12950,12940,12950,12930,364
20240828,121100,4969284970,12950,12940,12950,12940,9
20240828,121000,4969168500,12930,12950,12950,12930,91
20240828,120900,4967991830,12930,12940,12940,12930,607
20240828,120800,4960138810,12940,12950,12950,12940,161
20240828,120700,4958055220,12950,12950,12950,12950,418
20240828,120600,4952642120,12970,12970,12970,12950,502
20240828,120500,4946141010,12970,12960,12980,12950,433
20240828,120400,4940529060,12960,12950,12960,12950,351
20240828,120300,4935981610,12950,12960,12960,12950,177
20240828,120200,4933687770,12980,12970,12980,12970,11
20240828,120100,4933545090,12960,12950,12960,12950,830
20240828,120000,4922790730,12950,12950,12960,12950,138
20240828,115900,4921003620,12960,12980,12980,12960,130
20240828,115800,4919318620,12960,12980,12980,12960,1561
20240828,115700,4899074640,12980,12990,12990,12980,282
20240828,115600,4895414230,12990,12980,12990,12980,332
20240828,115500,4891104840,12980,12980,12990,12980,122
20240828,115400,4889521030,12990,12990,12990,12980,15
20240828,115300,4889326240,12990,12970,13000,12970,814
20240828,115200,4878767090,12970,12990,12990,12970,329
20240828,115100,4874498470,12990,13010,13010,12990,265
20240828,115000,4871055780,13000,13010,13010,13000,1674
20240828,114900,4849290080,13030,13010,13030,13010,1560
20240828,114800,4828989410,13010,13000,13010,13000,249
20240828,114700,4825751880,13000,13000,13010,13000,318
20240828,114600,4821617390,13000,13000,13000,12990,377
20240828,114500,4816716680,13010,13000,13010,13000,851
20240828,114400,4805649900,13000,13010,13010,13000,1743
20240828,114300,4782988990,13010,13010,13020,13000,501
20240828,114200,4776471020,13020,12970,13020,12970,1693
20240828,114100,4754466030,12980,12980,12990,12970,723
20240828,114000,4745081720,12980,12980,13000,12970,1407
20240828,113900,4726814620,12980,12990,13000,12980,855
20240828,113800,4715716180,12990,12970,13000,12950,1090
20240828,113700,4701568280,12970,12970,12970,12960,1047
20240828,113600,4687996100,12970,12970,12980,12960,679
20240828,113500,4679189450,12980,12960,12980,12960,167
20240828,113400,4677022980,12960,12960,12960,12960,32
20240828,113300,4676608260,12970,12960,12970,12960,273
20240828,113200,4673070090,12960,12960,12970,12960,100
20240828,113100,4671773960,12960,12960,12960,12960,135
20240828,113000,4670024360,12960,12960,12970,12960,62
20240828,112900,4669220780,12960,12950,12960,12940,607
20240828,112800,4661363530,12970,12940,12970,12940,151
20240828,112700,4659408070,12940,12950,12960,12940,762
20240828,112600,4649547660,12950,12960,12990,12940,403
20240828,112500,4644317330,12960,12940,12960,12940,132
20240828,112400,4642609230,12940,12960,12960,12930,2889
20240828,112300,4605218950,12960,12990,12990,12950,168
20240828,112200,4603041530,12990,12950,12990,12950,6
20240828,112100,4602963630,12950,12960,12960,12950,127
20240828,112000,4601318970,12990,12960,12990,12930,2552
20240828,111900,4568291300,13000,12990,13000,12950,1111
20240828,111800,4553872240,12990,12970,12990,12970,117
20240828,111700,4552353680,12970,12960,13000,12960,1638
20240828,111600,4531109350,12970,12950,12970,12950,1331
20240828,111500,4513856520,12960,12950,12960,12940,4
20240828,111400,4513804720,12970,12960,12970,12920,1408
20240828,111300,4495590270,12960,12980,12990,12960,1518
20240828,111200,4475889350,12980,12970,12980,12960,329
20240828,111100,4471622950,12970,12950,12970,12950,655
20240828,111000,4463136370,12960,12950,12960,12950,88
20240828,110900,4461995990,12950,12920,12950,12910,1088
20240828,110800,4447946340,12920,12970,12970,12920,9899
20240828,110700,4319782690,12980,12980,12990,12980,1037
20240828,110600,4306322030,12990,12980,12990,12980,120
20240828,110500,4304764330,12980,12990,12990,12980,397
20240828,110400,4299609170,12990,12970,12990,12970,198
20240828,110300,4297038480,12980,12990,12990,12980,1258
20240828,110200,4280706790,12980,12970,12980,12970,717
20240828,110100,4271405530,12970,12980,12990,12970,454
20240828,110000,4265511640,12970,12980,12990,12970,2435
20240828,105900,4233914360,12980,12990,12990,12980,1872
20240828,105800,4209609660,12990,13020,13020,12990,1066
20240828,105700,4195752650,13020,13010,13020,13000,364
20240828,105600,4191019000,13010,13040,13050,13000,828
20240828,105500,4180245950,13050,13050,13060,13040,205
20240828,105400,4177569500,13030,13040,13050,13010,345
20240828,105300,4173074480,13050,13070,13070,13050,312
20240828,105200,4168997620,13080,13030,13080,13030,227
20240828,105100,4166034890,13010,13010,13020,13010,419
20240828,105000,4160580680,13010,12990,13010,12970,2844
20240828,104900,4123631280,12990,13020,13020,12980,4688
20240828,104800,4062704260,13010,13030,13030,13010,1041
20240828,104700,4049152970,13040,13040,13050,13040,393
20240828,104600,4044028150,13040,13050,13050,13040,444
20240828,104500,4038237950,13050,13070,13070,13040,3040
20240828,104400,3998549790,13080,13040,13090,13040,1063
20240828,104300,3984673910,13040,13030,13040,13010,310
20240828,104200,3980636050,13030,13030,13030,13010,371
20240828,104100,3975806160,13030,13020,13030,13000,2223
20240828,104000,3946891720,13030,13010,13030,13010,498
20240828,103900,3940410690,13010,13020,13020,13000,3262
20240828,103800,3897996690,13020,13040,13050,13020,960
20240828,103700,3885490290,13040,13050,13080,13020,700
20240828,103600,3876357250,13030,13030,13090,13000,10849
20240828,103500,3735093060,13020,13060,13090,13010,4237
20240828,103400,3679882230,13060,13060,13090,13050,4014
20240828,103300,3627460760,13070,13120,13120,13060,10072
20240828,103200,3495586860,13120,13130,13140,13120,2308
20240828,103100,3465286840,13140,13170,13170,13130,1065
20240828,103000,3451293140,13150,13150,13170,13140,2010
20240828,102900,3424873700,13150,13170,13170,13140,6454
20240828,102800,3340013590,13170,13180,13180,13170,995
20240828,102700,3326904920,13180,13200,13200,13180,663
20240828,102600,3318161370,13200,13210,13220,13200,532
20240828,102500,3311130610,13220,13230,13240,13220,310
20240828,102400,3307031060,13230,13220,13230,13200,484
20240828,102300,3300633170,13210,13210,13210,13200,378
20240828,102200,3295643530,13220,13220,13220,13190,53
20240828,102100,3294944370,13220,13230,13230,13190,212
20240828,102000,3292147500,13190,13200,13210,13190,736
20240828,101900,3282435780,13210,13210,13210,13200,126
20240828,101800,3280772380,13200,13200,13210,13200,360
20240828,101700,3276020340,13210,13220,13220,13200,2944
20240828,101600,3237155540,13220,13210,13220,13210,473
20240828,101500,3230906340,13210,13230,13230,13210,1597
20240828,101400,3209801220,13230,13230,13240,13230,409
20240828,101300,3204390130,13230,13240,13250,13230,255
20240828,101200,3201013870,13240,13240,13240,13230,951
20240828,101100,3188425070,13240,13250,13250,13240,254
20240828,101000,3185062100,13250,13210,13250,13210,385
20240828,100900,3179963350,13210,13230,13230,13210,448
20240828,100800,3174041100,13240,13210,13240,13210,119
20240828,100700,3172466350,13210,13240,13240,13210,284
20240828,100600,3168714000,13240,13230,13240,13230,41
20240828,100500,3168171370,13230,13220,13230,13200,2512
20240828,100400,3134989380,13220,13220,13220,13210,872
20240828,100300,3123463390,13220,13260,13260,13220,1038
20240828,100200,3109734000,13270,13260,13270,13230,420
20240828,100100,3104172530,13260,13270,13270,13250,752
20240828,100000,3094201900,13270,13280,13280,13260,130
20240828,095900,3092476750,13280,13280,13280,13250,882
20240828,095800,3080776190,13280,13280,13300,13270,543
20240828,095700,3073564940,13300,13290,13300,13270,710
20240828,095600,3064130130,13290,13260,13290,13230,349
20240828,095500,3059495830,13260,13270,13270,13230,325
20240828,095400,3055191850,13290,13300,13300,13250,1766
20240828,095300,3031726360,13300,13280,13310,13280,1959
20240828,095200,3005690000,13290,13230,13300,13220,1811
20240828,095100,2981671810,13240,13230,13240,13230,803
20240828,095000,2971044740,13240,13230,13250,13220,756
20240828,094900,2961039950,13240,13200,13250,13200,7487
20240828,094800,2862094150,13210,13180,13210,13170,2382
20240828,094700,2830680100,13190,13160,13200,13150,2066
20240828,094600,2803464770,13150,13160,13160,13140,906
20240828,094500,2791557150,13150,13160,13160,13150,138
20240828,094400,2789741990,13160,13160,13170,13140,492
20240828,094300,2783270870,13170,13160,13170,13150,359
20240828,094200,2778548030,13150,13150,13160,13150,763
20240828,094100,2768514570,13150,13160,13170,13150,549
20240828,094000,2761290760,13170,13170,13170,13160,1106
20240828,093900,2746735350,13160,13180,13180,13160,577
20240828,093800,2739137540,13170,13180,13180,13160,1003
20240828,093700,2725921200,13190,13190,13200,13180,503
20240828,093600,2719287160,13180,13180,13200,13180,778
20240828,093500,2709030300,13190,13190,13190,13170,834
20240828,093400,2698038450,13190,13150,13190,13150,3017
20240828,093300,2658307630,13150,13130,13170,13120,882
20240828,093200,2646725300,13130,13170,13180,13120,2090
20240828,093100,2619260150,13160,13180,13180,13150,1590
20240828,093000,2598331950,13180,13180,13200,13170,1854
20240828,092900,2573875800,13190,13220,13220,13190,4125
20240828,092800,2519380350,13220,13190,13220,13190,1386
20240828,092700,2501071170,13190,13170,13200,13170,831
20240828,092600,2490110690,13170,13150,13170,13150,731
20240828,092500,2480494670,13150,13150,13190,13150,924
20240828,092400,2468340490,13150,13120,13150,13110,1874
20240828,092300,2443722080,13120,13120,13130,13100,2302
20240828,092200,2413527870,13120,13150,13150,13100,10527
20240828,092100,2275412630,13180,13170,13190,13150,2610
20240828,092000,2241068310,13170,13160,13180,13160,1506
20240828,091900,2221225380,13150,13150,13180,13140,941
20240828,091800,2208851370,13140,13160,13220,13140,1818
20240828,091700,2184941520,13250,13170,13250,13140,6937
20240828,091600,2093628900,13170,13250,13250,13170,3877
20240828,091500,2042513760,13230,13240,13260,13230,1337
20240828,091400,2024797020,13240,13240,13250,13200,1050
20240828,091300,2010912700,13220,13170,13230,13170,1771
20240828,091200,1987569650,13180,13260,13260,13180,4278
20240828,091100,1930993680,13260,13230,13260,13210,5155
20240828,091000,1862700570,13250,13140,13250,13140,14574
20240828,090900,1670454850,13150,13170,13200,13140,7433
20240828,090800,1572572500,13200,13220,13220,13140,16745
20240828,090700,1351925870,13210,13220,13250,13210,4024
20240828,090600,1298709910,13210,13260,13260,13210,10746
20240828,090500,1156560820,13260,13250,13310,13240,4178
20240828,090400,1101172890,13260,13300,13340,13250,5905
20240828,090300,1022585260,13320,13210,13320,13200,10905
20240828,090200,878329860,13210,13270,13280,13210,14789
20240828,090100,682486030,13280,13280,13360,13270,16945
20240828,090000,457277930,13280,13300,13390,13270,33418