KissMeData/307180/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,210200,25388973650,3310,3310,3310,3310,81044
20240828,210100,25388973650,3310,3310,3310,3310,0
20240828,210000,25388973650,3310,3310,3310,3310,0
20240828,205900,25388973650,3310,3310,3310,3310,0
20240828,205800,25388973650,3310,3310,3310,3310,0
20240828,205700,25388973650,3310,3310,3310,3310,0
20240828,205600,25388973650,3310,3310,3310,3310,0
20240828,205500,25388973650,3310,3310,3310,3310,0
20240828,205400,25388973650,3310,3310,3310,3310,0
20240828,205300,25388973650,3310,3310,3310,3310,0
20240828,205200,25388973650,3310,3310,3310,3310,0
20240828,205100,25388973650,3310,3310,3310,3310,0
20240828,205000,25388973650,3310,3310,3310,3310,0
20240828,204900,25388973650,3310,3310,3310,3310,0
20240828,204800,25388973650,3310,3310,3310,3310,0
20240828,204700,25388973650,3310,3310,3310,3310,0
20240828,204600,25388973650,3310,3310,3310,3310,0
20240828,204500,25388973650,3310,3310,3310,3310,0
20240828,204400,25388973650,3310,3310,3310,3310,0
20240828,204300,25388973650,3310,3310,3310,3310,0
20240828,204200,25388973650,3310,3310,3310,3310,0
20240828,204100,25388973650,3310,3310,3310,3310,0
20240828,204000,25388973650,3310,3310,3310,3310,0
20240828,203900,25388973650,3310,3310,3310,3310,0
20240828,203800,25388973650,3310,3310,3310,3310,0
20240828,203700,25388973650,3310,3310,3310,3310,0
20240828,203600,25388973650,3310,3310,3310,3310,0
20240828,203500,25388973650,3310,3310,3310,3310,0
20240828,203400,25388973650,3310,3310,3310,3310,0
20240828,203300,25388973650,3310,3310,3310,3310,0
20240828,203200,25388973650,3310,3310,3310,3310,81044
20240828,203100,25388973650,3310,3310,3310,3310,0
20240828,203000,25388973650,3310,3310,3310,3310,0
20240828,202900,25388973650,3310,3310,3310,3310,0
20240828,202800,25388973650,3310,3310,3310,3310,0
20240828,202700,25388973650,3310,3310,3310,3310,0
20240828,202600,25388973650,3310,3310,3310,3310,0
20240828,202500,25388973650,3310,3310,3310,3310,0
20240828,202400,25388973650,3310,3310,3310,3310,0
20240828,202300,25388973650,3310,3310,3310,3310,0
20240828,202200,25388973650,3310,3310,3310,3310,0
20240828,202100,25388973650,3310,3310,3310,3310,0
20240828,202000,25388973650,3310,3310,3310,3310,0
20240828,201900,25388973650,3310,3310,3310,3310,0
20240828,201800,25388973650,3310,3310,3310,3310,0
20240828,201700,25388973650,3310,3310,3310,3310,0
20240828,201600,25388973650,3310,3310,3310,3310,0
20240828,201500,25388973650,3310,3310,3310,3310,0
20240828,201400,25388973650,3310,3310,3310,3310,0
20240828,201300,25388973650,3310,3310,3310,3310,0
20240828,201200,25388973650,3310,3310,3310,3310,0
20240828,201100,25388973650,3310,3310,3310,3310,0
20240828,201000,25388973650,3310,3310,3310,3310,0
20240828,200900,25388973650,3310,3310,3310,3310,0
20240828,200800,25388973650,3310,3310,3310,3310,0
20240828,200700,25388973650,3310,3310,3310,3310,0
20240828,200600,25388973650,3310,3310,3310,3310,0
20240828,200500,25388973650,3310,3310,3310,3310,0
20240828,200400,25388973650,3310,3310,3310,3310,0
20240828,200300,25388973650,3310,3310,3310,3310,0
20240828,200200,25388973650,3310,3310,3310,3310,81044
20240828,200100,25388973650,3310,3310,3310,3310,0
20240828,200000,25388973650,3310,3310,3310,3310,0
20240828,195900,25388973650,3310,3310,3310,3310,0
20240828,195800,25388973650,3310,3310,3310,3310,0
20240828,195700,25388973650,3310,3310,3310,3310,0
20240828,195600,25388973650,3310,3310,3310,3310,0
20240828,195500,25388973650,3310,3310,3310,3310,0
20240828,195400,25388973650,3310,3310,3310,3310,0
20240828,195300,25388973650,3310,3310,3310,3310,0
20240828,195200,25388973650,3310,3310,3310,3310,0
20240828,195100,25388973650,3310,3310,3310,3310,0
20240828,195000,25388973650,3310,3310,3310,3310,0
20240828,194900,25388973650,3310,3310,3310,3310,0
20240828,194800,25388973650,3310,3310,3310,3310,0
20240828,194700,25388973650,3310,3310,3310,3310,0
20240828,194600,25388973650,3310,3310,3310,3310,0
20240828,194500,25388973650,3310,3310,3310,3310,0
20240828,194400,25388973650,3310,3310,3310,3310,0
20240828,194300,25388973650,3310,3310,3310,3310,0
20240828,194200,25388973650,3310,3310,3310,3310,0
20240828,194100,25388973650,3310,3310,3310,3310,0
20240828,194000,25388973650,3310,3310,3310,3310,0
20240828,193900,25388973650,3310,3310,3310,3310,0
20240828,193800,25388973650,3310,3310,3310,3310,0
20240828,193700,25388973650,3310,3310,3310,3310,0
20240828,193600,25388973650,3310,3310,3310,3310,0
20240828,193500,25388973650,3310,3310,3310,3310,0
20240828,193400,25388973650,3310,3310,3310,3310,0
20240828,193300,25388973650,3310,3310,3310,3310,0
20240828,193200,25388973650,3310,3310,3310,3310,81044
20240828,193100,25388973650,3310,3310,3310,3310,0
20240828,193000,25388973650,3310,3310,3310,3310,0
20240828,192900,25388973650,3310,3310,3310,3310,0
20240828,192800,25388973650,3310,3310,3310,3310,0
20240828,192700,25388973650,3310,3310,3310,3310,0
20240828,192600,25388973650,3310,3310,3310,3310,0
20240828,192500,25388973650,3310,3310,3310,3310,0
20240828,192400,25388973650,3310,3310,3310,3310,0
20240828,192300,25388973650,3310,3310,3310,3310,0
20240828,192200,25388973650,3310,3310,3310,3310,0
20240828,192100,25388973650,3310,3310,3310,3310,0
20240828,192000,25388973650,3310,3310,3310,3310,0
20240828,191900,25388973650,3310,3310,3310,3310,0
20240828,191800,25388973650,3310,3310,3310,3310,0
20240828,191700,25388973650,3310,3310,3310,3310,0
20240828,191600,25388973650,3310,3310,3310,3310,0
20240828,191500,25388973650,3310,3310,3310,3310,0
20240828,191400,25388973650,3310,3310,3310,3310,0
20240828,191300,25388973650,3310,3310,3310,3310,0
20240828,191200,25388973650,3310,3310,3310,3310,0
20240828,191100,25388973650,3310,3310,3310,3310,0
20240828,191000,25388973650,3310,3310,3310,3310,0
20240828,190900,25388973650,3310,3310,3310,3310,0
20240828,190800,25388973650,3310,3310,3310,3310,0
20240828,190700,25388973650,3310,3310,3310,3310,0
20240828,190600,25388973650,3310,3310,3310,3310,0
20240828,190500,25388973650,3310,3310,3310,3310,0
20240828,190400,25388973650,3310,3310,3310,3310,0
20240828,190300,25388973650,3310,3310,3310,3310,0
20240828,190200,25388973650,3310,3310,3310,3310,81044
20240828,190100,25388973650,3310,3310,3310,3310,0
20240828,190000,25388973650,3310,3310,3310,3310,0
20240828,185900,25388973650,3310,3310,3310,3310,0
20240828,185800,25388973650,3310,3310,3310,3310,0
20240828,185700,25388973650,3310,3310,3310,3310,0
20240828,185600,25388973650,3310,3310,3310,3310,0
20240828,185500,25388973650,3310,3310,3310,3310,0
20240828,185400,25388973650,3310,3310,3310,3310,0
20240828,185300,25388973650,3310,3310,3310,3310,0
20240828,185200,25388973650,3310,3310,3310,3310,0
20240828,185100,25388973650,3310,3310,3310,3310,0
20240828,185000,25388973650,3310,3310,3310,3310,0
20240828,184900,25388973650,3310,3310,3310,3310,0
20240828,184800,25388973650,3310,3310,3310,3310,0
20240828,184700,25388973650,3310,3310,3310,3310,0
20240828,184600,25388973650,3310,3310,3310,3310,0
20240828,184500,25388973650,3310,3310,3310,3310,0
20240828,184400,25388973650,3310,3310,3310,3310,0
20240828,184300,25388973650,3310,3310,3310,3310,0
20240828,184200,25388973650,3310,3310,3310,3310,0
20240828,184100,25388973650,3310,3310,3310,3310,0
20240828,184000,25388973650,3310,3310,3310,3310,0
20240828,183900,25388973650,3310,3310,3310,3310,0
20240828,183800,25388973650,3310,3310,3310,3310,0
20240828,183700,25388973650,3310,3310,3310,3310,0
20240828,183600,25388973650,3310,3310,3310,3310,0
20240828,183500,25388973650,3310,3310,3310,3310,0
20240828,183400,25388973650,3310,3310,3310,3310,0
20240828,183300,25388973650,3310,3310,3310,3310,0
20240828,183200,25388973650,3310,3310,3310,3310,81044
20240828,183100,25388973650,3310,3310,3310,3310,0
20240828,183000,25388973650,3310,3310,3310,3310,0
20240828,182900,25388973650,3310,3310,3310,3310,0
20240828,182800,25388973650,3310,3310,3310,3310,0
20240828,182700,25388973650,3310,3310,3310,3310,0
20240828,182600,25388973650,3310,3310,3310,3310,0
20240828,182500,25388973650,3310,3310,3310,3310,0
20240828,182400,25388973650,3310,3310,3310,3310,0
20240828,182300,25388973650,3310,3310,3310,3310,0
20240828,182200,25388973650,3310,3310,3310,3310,0
20240828,182100,25388973650,3310,3310,3310,3310,0
20240828,182000,25388973650,3310,3310,3310,3310,0
20240828,181900,25388973650,3310,3310,3310,3310,0
20240828,181800,25388973650,3310,3310,3310,3310,0
20240828,181700,25388973650,3310,3310,3310,3310,0
20240828,181600,25388973650,3310,3310,3310,3310,0
20240828,181500,25388973650,3310,3310,3310,3310,0
20240828,181400,25388973650,3310,3310,3310,3310,0
20240828,181300,25388973650,3310,3310,3310,3310,0
20240828,181200,25388973650,3310,3310,3310,3310,0
20240828,181100,25388973650,3310,3310,3310,3310,0
20240828,181000,25388973650,3310,3310,3310,3310,0
20240828,180900,25388973650,3310,3310,3310,3310,0
20240828,180800,25388973650,3310,3310,3310,3310,0
20240828,180700,25388973650,3310,3310,3310,3310,0
20240828,180600,25388973650,3310,3310,3310,3310,0
20240828,180500,25388973650,3310,3310,3310,3310,0
20240828,180400,25388973650,3310,3310,3310,3310,0
20240828,180300,25388973650,3310,3310,3310,3310,0
20240828,180200,25388973650,3310,3310,3310,3310,81044
20240828,180100,25388973650,3310,3310,3310,3310,0
20240828,180000,25388973650,3310,3310,3310,3310,0
20240828,175900,25388973650,3310,3310,3310,3310,0
20240828,175800,25388973650,3310,3310,3310,3310,0
20240828,175700,25388973650,3310,3310,3310,3310,0
20240828,175600,25388973650,3310,3310,3310,3310,0
20240828,175500,25388973650,3310,3310,3310,3310,0
20240828,175400,25388973650,3310,3310,3310,3310,0
20240828,175300,25388973650,3310,3310,3310,3310,0
20240828,175200,25388973650,3310,3310,3310,3310,0
20240828,175100,25388973650,3310,3310,3310,3310,0
20240828,175000,25388973650,3310,3310,3310,3310,0
20240828,174900,25388973650,3310,3310,3310,3310,0
20240828,174800,25388973650,3310,3310,3310,3310,0
20240828,174700,25388973650,3310,3310,3310,3310,0
20240828,174600,25388973650,3310,3310,3310,3310,0
20240828,174500,25388973650,3310,3310,3310,3310,0
20240828,174400,25388973650,3310,3310,3310,3310,0
20240828,174300,25388973650,3310,3310,3310,3310,0
20240828,174200,25388973650,3310,3310,3310,3310,0
20240828,174100,25388973650,3310,3310,3310,3310,0
20240828,174000,25388973650,3310,3310,3310,3310,0
20240828,173900,25388973650,3310,3310,3310,3310,0
20240828,173800,25388973650,3310,3310,3310,3310,0
20240828,173700,25388973650,3310,3310,3310,3310,0
20240828,173600,25388973650,3310,3310,3310,3310,0
20240828,173500,25388973650,3310,3310,3310,3310,0
20240828,173400,25388973650,3310,3310,3310,3310,0
20240828,173300,25388973650,3310,3310,3310,3310,0
20240828,173200,25388973650,3310,3310,3310,3310,81044
20240828,173100,25388973650,3310,3310,3310,3310,0
20240828,173000,25388973650,3310,3310,3310,3310,0
20240828,172900,25388973650,3310,3310,3310,3310,0
20240828,172800,25388973650,3310,3310,3310,3310,0
20240828,172700,25388973650,3310,3310,3310,3310,0
20240828,172600,25388973650,3310,3310,3310,3310,0
20240828,172500,25388973650,3310,3310,3310,3310,0
20240828,172400,25388973650,3310,3310,3310,3310,0
20240828,172300,25388973650,3310,3310,3310,3310,0
20240828,172200,25388973650,3310,3310,3310,3310,0
20240828,172100,25388973650,3310,3310,3310,3310,0
20240828,172000,25388973650,3310,3310,3310,3310,0
20240828,171900,25388973650,3310,3310,3310,3310,0
20240828,171800,25388973650,3310,3310,3310,3310,0
20240828,171700,25388973650,3310,3310,3310,3310,0
20240828,171600,25388973650,3310,3310,3310,3310,0
20240828,171500,25388973650,3310,3310,3310,3310,0
20240828,171400,25388973650,3310,3310,3310,3310,0
20240828,171300,25388973650,3310,3310,3310,3310,0
20240828,171200,25388973650,3310,3310,3310,3310,0
20240828,171100,25388973650,3310,3310,3310,3310,0
20240828,171000,25388973650,3310,3310,3310,3310,0
20240828,170900,25388973650,3310,3310,3310,3310,0
20240828,170800,25388973650,3310,3310,3310,3310,0
20240828,170700,25388973650,3310,3310,3310,3310,0
20240828,170600,25388973650,3310,3310,3310,3310,0
20240828,170500,25388973650,3310,3310,3310,3310,0
20240828,170400,25388973650,3310,3310,3310,3310,0
20240828,170300,25388973650,3310,3310,3310,3310,0
20240828,170200,25388973650,3310,3310,3310,3310,81044
20240828,170100,25388973650,3310,3310,3310,3310,0
20240828,170000,25388973650,3310,3310,3310,3310,0
20240828,165900,25388973650,3310,3310,3310,3310,0
20240828,165800,25388973650,3310,3310,3310,3310,0
20240828,165700,25388973650,3310,3310,3310,3310,0
20240828,165600,25388973650,3310,3310,3310,3310,0
20240828,165500,25388973650,3310,3310,3310,3310,0
20240828,165400,25388973650,3310,3310,3310,3310,0
20240828,165300,25388973650,3310,3310,3310,3310,0
20240828,165200,25388973650,3310,3310,3310,3310,0
20240828,165100,25388973650,3310,3310,3310,3310,0
20240828,165000,25388973650,3310,3310,3310,3310,0
20240828,164900,25388973650,3310,3310,3310,3310,0
20240828,164800,25388973650,3310,3310,3310,3310,0
20240828,164700,25388973650,3310,3310,3310,3310,0
20240828,164600,25388973650,3310,3310,3310,3310,0
20240828,164500,25388973650,3310,3310,3310,3310,0
20240828,164400,25388973650,3310,3310,3310,3310,0
20240828,164300,25388973650,3310,3310,3310,3310,0
20240828,164200,25388973650,3310,3310,3310,3310,0
20240828,164100,25388973650,3310,3310,3310,3310,0
20240828,164000,25388973650,3310,3310,3310,3310,0
20240828,163900,25388973650,3310,3310,3310,3310,0
20240828,163800,25388973650,3310,3310,3310,3310,0
20240828,163700,25388973650,3310,3310,3310,3310,0
20240828,163600,25388973650,3310,3310,3310,3310,0
20240828,163500,25388973650,3310,3310,3310,3310,0
20240828,163400,25388973650,3310,3310,3310,3310,0
20240828,163300,25388973650,3310,3310,3310,3310,0
20240828,163200,25388973650,3310,3310,3310,3310,81044
20240828,163100,25388973650,3310,3310,3310,3310,0
20240828,163000,25388973650,3310,3310,3310,3310,0
20240828,162900,25388973650,3310,3310,3310,3310,0
20240828,162800,25388973650,3310,3310,3310,3310,0
20240828,162700,25388973650,3310,3310,3310,3310,0
20240828,162600,25388973650,3310,3310,3310,3310,0
20240828,162500,25388973650,3310,3310,3310,3310,0
20240828,162400,25388973650,3310,3310,3310,3310,0
20240828,162300,25388973650,3310,3310,3310,3310,0
20240828,162200,25388973650,3310,3310,3310,3310,0
20240828,162100,25388973650,3310,3310,3310,3310,0
20240828,162000,25388973650,3310,3310,3310,3310,0
20240828,161900,25388973650,3310,3310,3310,3310,0
20240828,161800,25388973650,3310,3310,3310,3310,0
20240828,161700,25388973650,3310,3310,3310,3310,0
20240828,161600,25388973650,3310,3310,3310,3310,0
20240828,161500,25388973650,3310,3310,3310,3310,0
20240828,161400,25388973650,3310,3310,3310,3310,0
20240828,161300,25388973650,3310,3310,3310,3310,0
20240828,161200,25388973650,3310,3310,3310,3310,0
20240828,161100,25388973650,3310,3310,3310,3310,0
20240828,161000,25388973650,3310,3310,3310,3310,0
20240828,160900,25388973650,3310,3310,3310,3310,0
20240828,160800,25388973650,3310,3310,3310,3310,0
20240828,160700,25388973650,3310,3310,3310,3310,0
20240828,160600,25388973650,3310,3310,3310,3310,0
20240828,160500,25388973650,3310,3310,3310,3310,0
20240828,160400,25388973650,3310,3310,3310,3310,0
20240828,160300,25388973650,3310,3310,3310,3310,0
20240828,160200,25388973650,3310,3310,3310,3310,81044
20240828,160100,25388973650,3310,3310,3310,3310,0
20240828,160000,25388973650,3310,3310,3310,3310,0
20240828,155900,25388973650,3310,3310,3310,3310,0
20240828,155800,25388973650,3310,3310,3310,3310,0
20240828,155700,25388973650,3310,3310,3310,3310,0
20240828,155600,25388973650,3310,3310,3310,3310,0
20240828,155500,25388973650,3310,3310,3310,3310,0
20240828,155400,25388973650,3310,3310,3310,3310,0
20240828,155300,25388973650,3310,3310,3310,3310,0
20240828,155200,25388973650,3310,3310,3310,3310,0
20240828,155100,25388973650,3310,3310,3310,3310,0
20240828,155000,25388973650,3310,3310,3310,3310,0
20240828,154900,25388973650,3310,3310,3310,3310,0
20240828,154800,25388973650,3310,3310,3310,3310,0
20240828,154700,25388973650,3310,3310,3310,3310,0
20240828,154600,25388973650,3310,3310,3310,3310,0
20240828,154500,25388973650,3310,3310,3310,3310,0
20240828,154400,25388973650,3310,3310,3310,3310,0
20240828,154300,25388973650,3310,3310,3310,3310,0
20240828,154200,25388973650,3310,3310,3310,3310,0
20240828,154100,25388973650,3310,3310,3310,3310,0
20240828,154000,25388973650,3310,3310,3310,3310,0
20240828,153900,25388973650,3310,3310,3310,3310,0
20240828,153800,25388973650,3310,3310,3310,3310,0
20240828,153700,25388973650,3310,3310,3310,3310,0
20240828,153600,25388973650,3310,3310,3310,3310,0
20240828,153500,25388973650,3310,3310,3310,3310,0
20240828,153400,25388973650,3310,3310,3310,3310,0
20240828,153300,25388973650,3310,3310,3310,3310,0
20240828,153200,25388973650,3310,3310,3310,3310,81044
20240828,153100,25388973650,3310,3310,3310,3310,0
20240828,153000,25388973650,3310,3310,3310,3310,81044
20240828,152900,25120718010,3315,3315,3315,3315,0
20240828,152800,25120718010,3315,3315,3315,3315,0
20240828,152700,25120718010,3315,3315,3315,3315,0
20240828,152600,25120718010,3315,3315,3315,3315,0
20240828,152500,25120718010,3315,3315,3315,3315,0
20240828,152400,25120718010,3315,3315,3315,3315,0
20240828,152300,25120718010,3315,3315,3315,3315,0
20240828,152200,25120718010,3315,3315,3315,3315,0
20240828,152100,25120718010,3315,3315,3315,3315,0
20240828,152000,25120718010,3315,3315,3315,3315,0
20240828,151900,25120718010,3315,3320,3325,3300,13015
20240828,151800,25077647290,3320,3310,3330,3305,13715
20240828,151700,25032171595,3310,3305,3310,3300,11539
20240828,151600,24994042420,3305,3285,3310,3270,17804
20240828,151500,24935427515,3285,3300,3300,3260,34703
20240828,151400,24821537410,3300,3345,3345,3285,50314
20240828,151300,24655050220,3345,3345,3355,3340,6967
20240828,151200,24631732550,3350,3335,3350,3335,7008
20240828,151100,24608296045,3335,3350,3350,3330,9336
20240828,151000,24577124445,3350,3350,3360,3345,9866
20240828,150900,24544058525,3360,3340,3360,3330,7626
20240828,150800,24518573035,3340,3375,3375,3300,93623
20240828,150700,24207331485,3375,3400,3400,3375,10835
20240828,150600,24170636915,3400,3405,3405,3400,564
20240828,150500,24168719230,3405,3400,3405,3395,768
20240828,150400,24166106170,3405,3415,3415,3395,5557
20240828,150300,24147182915,3415,3415,3415,3400,1071
20240828,150200,24143529700,3415,3405,3420,3405,1565
20240828,150100,24138191920,3430,3400,3430,3395,7089
20240828,150000,24114083050,3410,3435,3435,3400,10030
20240828,145900,24079946130,3435,3410,3435,3405,4183
20240828,145800,24065629715,3410,3395,3420,3385,12884
20240828,145700,24021827335,3395,3400,3400,3390,1803
20240828,145600,24015708870,3390,3405,3405,3390,4555
20240828,145500,24000249710,3405,3420,3420,3395,2029
20240828,145400,23993349510,3415,3405,3415,3400,5214
20240828,145300,23975597870,3410,3415,3425,3405,3353
20240828,145200,23964141735,3400,3415,3420,3390,8137
20240828,145100,23936504685,3415,3390,3420,3390,4233
20240828,145000,23922094825,3390,3410,3415,3385,2448
20240828,144900,23913787435,3420,3400,3420,3390,4007
20240828,144800,23900138985,3400,3415,3415,3395,4364
20240828,144700,23885304070,3415,3400,3420,3400,3146
20240828,144600,23874559670,3415,3415,3420,3390,6213
20240828,144500,23853427540,3415,3425,3425,3385,16502
20240828,144400,23797327655,3435,3425,3435,3420,1406
20240828,144300,23792506870,3425,3430,3430,3415,504
20240828,144200,23790780935,3415,3415,3420,3415,2799
20240828,144100,23781220980,3415,3420,3440,3415,1414
20240828,144000,23776376640,3425,3435,3435,3425,1398
20240828,143900,23771578420,3435,3435,3435,3430,1215
20240828,143800,23767406100,3435,3400,3435,3400,8136
20240828,143700,23739576280,3395,3415,3415,3395,12598
20240828,143600,23696679015,3415,3410,3425,3410,5322
20240828,143500,23678514955,3410,3430,3440,3410,10904
20240828,143400,23641278545,3430,3445,3460,3430,8243
20240828,143300,23612947060,3445,3470,3470,3445,13036
20240828,143200,23567856745,3460,3460,3470,3450,8223
20240828,143100,23539363935,3460,3455,3460,3440,6864
20240828,143000,23515666210,3460,3460,3460,3445,3250
20240828,142900,23504429155,3460,3460,3460,3440,6925
20240828,142800,23480562840,3460,3450,3465,3445,11907
20240828,142700,23439400845,3450,3450,3450,3445,2518
20240828,142600,23430719960,3450,3445,3450,3430,8433
20240828,142500,23401668995,3450,3435,3450,3430,15506
20240828,142400,23348315990,3435,3430,3435,3425,9265
20240828,142300,23316498845,3430,3425,3430,3410,1383
20240828,142200,23311758860,3425,3425,3430,3425,1513
20240828,142100,23306576315,3425,3400,3430,3400,4295
20240828,142000,23291874475,3400,3400,3405,3395,1662
20240828,141900,23286223865,3400,3405,3405,3400,321
20240828,141800,23285131445,3410,3410,3410,3410,3
20240828,141700,23285121215,3415,3390,3415,3390,2908
20240828,141600,23275228075,3385,3395,3410,3385,6951
20240828,141500,23251684115,3410,3390,3410,3390,767
20240828,141400,23249076755,3390,3395,3415,3390,1403
20240828,141300,23244313700,3395,3395,3415,3390,735
20240828,141200,23241818555,3390,3410,3410,3390,2235
20240828,141100,23234219615,3410,3400,3420,3400,3718
20240828,141000,23221563570,3400,3375,3400,3375,7308
20240828,140900,23196728735,3370,3375,3380,3365,9136
20240828,140800,23165939075,3380,3390,3400,3375,10644
20240828,140700,23129962005,3385,3405,3410,3385,11179
20240828,140600,23091997720,3410,3410,3410,3410,2420
20240828,140500,23083745520,3410,3425,3425,3410,6046
20240828,140400,23063102275,3420,3415,3425,3410,466
20240828,140300,23061510100,3420,3425,3430,3415,9021
20240828,140200,23030626005,3425,3430,3430,3425,3529
20240828,140100,23018535010,3430,3430,3435,3430,2885
20240828,140000,23008635035,3430,3435,3435,3425,3005
20240828,135900,22998326055,3435,3430,3435,3425,383
20240828,135800,22997010530,3430,3425,3435,3425,9961
20240828,135700,22962808665,3415,3430,3430,3415,3939
20240828,135600,22949345795,3415,3430,3430,3410,2772
20240828,135500,22939878080,3430,3430,3430,3420,1234
20240828,135400,22935646460,3410,3430,3430,3410,3255
20240828,135300,22924517765,3430,3430,3435,3430,1711
20240828,135200,22918643305,3430,3430,3430,3415,5065
20240828,135100,22901289400,3435,3425,3435,3420,1966
20240828,135000,22894545280,3425,3420,3430,3415,2265
20240828,134900,22886787490,3430,3430,3430,3415,486
20240828,134800,22885120615,3415,3410,3415,3410,1640
20240828,134700,22879526220,3405,3410,3410,3405,2507
20240828,134600,22870983455,3410,3425,3425,3410,3395
20240828,134500,22859364075,3425,3430,3430,3420,2172
20240828,134400,22851924890,3430,3430,3430,3425,2096
20240828,134300,22844735860,3435,3430,3435,3420,1946
20240828,134200,22838075975,3430,3430,3435,3425,3485
20240828,134100,22826122660,3435,3415,3435,3415,2835
20240828,134000,22816419035,3415,3420,3420,3415,703
20240828,133900,22814017245,3420,3420,3420,3410,908
20240828,133800,22810916990,3420,3425,3425,3420,1239
20240828,133700,22806679100,3425,3430,3435,3425,2093
20240828,133600,22799499720,3430,3415,3435,3415,5125
20240828,133500,22781931705,3415,3405,3420,3405,2814
20240828,133400,22772327010,3410,3410,3415,3400,767
20240828,133300,22769712285,3410,3390,3410,3385,1883
20240828,133200,22763309430,3385,3410,3410,3385,3634
20240828,133100,22750975605,3400,3410,3410,3390,692
20240828,133000,22748625365,3390,3415,3425,3390,4663
20240828,132900,22732720315,3410,3410,3415,3410,2914
20240828,132800,22722775580,3415,3415,3415,3380,6453
20240828,132700,22700848075,3415,3430,3430,3415,8653
20240828,132600,22671249415,3430,3405,3430,3405,4381
20240828,132500,22656270095,3400,3395,3405,3385,12686
20240828,132400,22613158920,3395,3410,3410,3395,10877
20240828,132300,22576126140,3405,3400,3410,3400,2934
20240828,132200,22566133305,3405,3390,3405,3390,4584
20240828,132100,22550581270,3390,3390,3400,3390,6561
20240828,132000,22528333060,3390,3375,3405,3375,9735
20240828,131900,22495338190,3375,3355,3380,3355,3943
20240828,131800,22482072510,3360,3355,3365,3350,6838
20240828,131700,22459113440,3355,3380,3380,3355,9513
20240828,131600,22427123170,3375,3360,3385,3355,10415
20240828,131500,22392080685,3360,3385,3385,3350,37894
20240828,131400,22264778850,3380,3400,3400,3380,11812
20240828,131300,22224759215,3400,3410,3420,3400,5195
20240828,131200,22207071875,3420,3420,3420,3410,6127
20240828,131100,22186129700,3420,3410,3425,3410,4632
20240828,131000,22170281640,3420,3410,3420,3400,6097
20240828,130900,22149456755,3410,3405,3415,3390,8023
20240828,130800,22122156155,3405,3410,3420,3370,60240
20240828,130700,21917892995,3410,3415,3420,3410,13080
20240828,130600,21873259010,3415,3415,3420,3410,15658
20240828,130500,21819813585,3420,3425,3440,3415,19768
20240828,130400,21752211895,3425,3430,3430,3420,31406
20240828,130300,21644664435,3430,3445,3445,3430,17384
20240828,130200,21584899475,3440,3440,3450,3435,17350
20240828,130100,21525172180,3440,3445,3450,3440,12454
20240828,130000,21482300960,3445,3450,3455,3440,12493
20240828,125900,21439270150,3450,3465,3465,3435,22265
20240828,125800,21362577605,3465,3470,3475,3450,3461
20240828,125700,21350617100,3480,3485,3495,3445,73103
20240828,125600,21097936665,3480,3480,3485,3480,1328
20240828,125500,21093315220,3480,3485,3485,3475,5938
20240828,125400,21072658630,3485,3490,3495,3485,4365
20240828,125300,21057438495,3495,3485,3495,3485,3666
20240828,125200,21044662315,3485,3485,3490,3485,2592
20240828,125100,21035619750,3485,3485,3490,3480,2210
20240828,125000,21027916545,3500,3495,3500,3485,6390
20240828,124900,21005601765,3495,3500,3505,3495,819
20240828,124800,21002735570,3500,3500,3515,3490,2379
20240828,124700,20994405875,3500,3490,3500,3490,2284
20240828,124600,20986432795,3490,3505,3510,3485,1061
20240828,124500,20982713840,3505,3480,3515,3480,2897
20240828,124400,20972573735,3480,3480,3505,3480,3243
20240828,124300,20961277860,3480,3480,3500,3475,1991
20240828,124200,20954340030,3475,3470,3475,3470,4532
20240828,124100,20938597205,3470,3480,3485,3470,7363
20240828,124000,20913001345,3480,3495,3495,3480,5146
20240828,123900,20895052320,3495,3490,3495,3490,2165
20240828,123800,20887490500,3495,3490,3495,3475,11789
20240828,123700,20846458175,3490,3505,3505,3490,9696
20240828,123600,20812533720,3505,3510,3515,3505,870
20240828,123500,20809482790,3510,3505,3515,3505,635
20240828,123400,20807252360,3500,3505,3505,3500,1787
20240828,123300,20800992515,3505,3510,3510,3505,2033
20240828,123200,20793859750,3510,3515,3520,3510,1737
20240828,123100,20787751780,3520,3515,3520,3515,712
20240828,123000,20785248595,3515,3510,3515,3505,1696
20240828,122900,20779298825,3505,3510,3515,3500,3898
20240828,122800,20765632705,3515,3525,3525,3515,3327
20240828,122700,20753924525,3525,3530,3530,3525,3315
20240828,122600,20742238055,3530,3530,3530,3525,2678
20240828,122500,20732797045,3530,3530,3530,3525,150
20240828,122400,20732267665,3525,3530,3540,3525,2346
20240828,122300,20723989325,3525,3520,3530,3520,3456
20240828,122200,20711804250,3520,3525,3525,3510,3589
20240828,122100,20699180280,3520,3525,3530,3520,2716
20240828,122000,20689614585,3530,3530,3535,3525,3590
20240828,121900,20676934345,3530,3525,3530,3520,3101
20240828,121800,20665995475,3530,3530,3530,3525,1354
20240828,121700,20661219030,3530,3525,3530,3520,1796
20240828,121600,20654882810,3520,3505,3525,3505,1413
20240828,121500,20649919570,3505,3520,3520,3495,9848
20240828,121400,20615364900,3520,3520,3525,3515,3207
20240828,121300,20604084415,3515,3530,3530,3510,1414
20240828,121200,20599103780,3530,3535,3535,3505,5133
20240828,121100,20581053130,3520,3550,3550,3520,11108
20240828,121000,20541727565,3550,3535,3555,3530,8211
20240828,120900,20512620630,3535,3530,3540,3520,4894
20240828,120800,20495340565,3530,3500,3530,3495,11870
20240828,120700,20453625925,3515,3500,3515,3495,3488
20240828,120600,20441403020,3495,3490,3495,3485,2345
20240828,120500,20433216485,3490,3490,3495,3485,1295
20240828,120400,20428700960,3490,3485,3490,3475,1352
20240828,120300,20423996445,3485,3490,3500,3480,720
20240828,120200,20421482895,3490,3480,3490,3475,7323
20240828,120100,20396013925,3485,3490,3490,3485,1036
20240828,120000,20392403385,3490,3485,3490,3480,1723
20240828,115900,20386397705,3485,3490,3490,3475,4072
20240828,115800,20372230660,3490,3485,3490,3470,4352
20240828,115700,20357070055,3485,3475,3485,3465,7788
20240828,115600,20330001990,3485,3465,3485,3460,8150
20240828,115500,20301700475,3460,3470,3475,3460,10454
20240828,115400,20265453200,3470,3500,3505,3470,40934
20240828,115300,20122785740,3505,3515,3515,3505,7751
20240828,115200,20095578985,3510,3505,3520,3505,5609
20240828,115100,20075889510,3500,3515,3520,3490,24955
20240828,115000,19988622765,3520,3545,3545,3515,13413
20240828,114900,19941297690,3545,3555,3555,3540,11551
20240828,114800,19900327665,3555,3560,3570,3555,2688
20240828,114700,19890761340,3555,3565,3585,3550,9552
20240828,114600,19856737700,3565,3565,3600,3565,19585
20240828,114500,19786539075,3565,3595,3620,3565,81630
20240828,114400,19492714535,3595,3570,3600,3560,58403
20240828,114300,19283306055,3570,3530,3580,3530,32792
20240828,114200,19166572805,3525,3515,3530,3515,4523
20240828,114100,19150631660,3515,3515,3520,3510,3297
20240828,114000,19139051525,3520,3515,3520,3515,3160
20240828,113900,19127942390,3515,3515,3515,3510,271
20240828,113800,19126989875,3515,3515,3515,3515,3260
20240828,113700,19115530975,3515,3520,3520,3510,1310
20240828,113600,19110929935,3520,3515,3520,3505,9512
20240828,113500,19077503570,3515,3505,3520,3505,781
20240828,113400,19074758730,3505,3515,3515,3505,1420
20240828,113300,19069768480,3510,3500,3515,3500,1904
20240828,113200,19063089650,3500,3495,3500,3495,5992
20240828,113100,19042129375,3495,3510,3515,3495,12375
20240828,113000,18998787675,3515,3520,3520,3510,3095
20240828,112900,18987908475,3520,3515,3525,3515,2279
20240828,112800,18979887895,3515,3515,3520,3515,1778
20240828,112700,18973634705,3515,3525,3530,3515,2594
20240828,112600,18964491255,3525,3525,3525,3515,2135
20240828,112500,18956974340,3520,3520,3525,3520,1498
20240828,112400,18951695755,3520,3520,3525,3510,1503
20240828,112300,18946404400,3520,3515,3520,3510,2872
20240828,112200,18936303920,3500,3500,3510,3500,5168
20240828,112100,18918183465,3500,3505,3510,3500,1475
20240828,112000,18913014795,3505,3510,3510,3505,7864
20240828,111900,18885444140,3515,3515,3520,3505,1689
20240828,111800,18879509505,3505,3505,3505,3505,2567
20240828,111700,18870512170,3505,3515,3520,3505,3615
20240828,111600,18857817180,3510,3505,3510,3500,2913
20240828,111500,18847616845,3505,3505,3505,3505,2803
20240828,111400,18837792330,3505,3510,3510,3500,2907
20240828,111300,18827603140,3510,3515,3515,3510,791
20240828,111200,18824825440,3510,3525,3525,3510,2456
20240828,111100,18816181890,3525,3530,3530,3520,1179
20240828,111000,18812023170,3530,3520,3530,3520,3145
20240828,110900,18800946175,3520,3515,3520,3500,1661
20240828,110800,18795111015,3515,3500,3515,3495,2096
20240828,110700,18787782785,3500,3500,3515,3500,2527
20240828,110600,18778938270,3495,3515,3525,3495,3025
20240828,110500,18768329785,3515,3505,3515,3505,1799
20240828,110400,18762014865,3495,3490,3505,3490,1178
20240828,110300,18757899060,3490,3495,3495,3485,10079
20240828,110200,18722713425,3495,3515,3515,3490,11197
20240828,110100,18683505760,3515,3520,3520,3515,6322
20240828,110000,18661270020,3520,3525,3535,3515,5652
20240828,105900,18641362675,3525,3520,3535,3515,4677
20240828,105800,18624894895,3520,3515,3525,3515,4088
20240828,105700,18610509165,3515,3540,3540,3515,8855
20240828,105600,18579269230,3540,3540,3540,3530,2734
20240828,105500,18569604950,3540,3540,3540,3530,3796
20240828,105400,18556185810,3535,3530,3535,3525,3831
20240828,105300,18542651700,3530,3520,3530,3520,6038
20240828,105200,18521354910,3520,3515,3520,3515,1920
20240828,105100,18514606035,3520,3510,3525,3510,2425
20240828,105000,18506082065,3510,3510,3525,3510,3397
20240828,104900,18494156050,3510,3520,3520,3510,4639
20240828,104800,18477859260,3520,3520,3525,3520,4054
20240828,104700,18463577750,3525,3535,3540,3525,7144
20240828,104600,18438370940,3535,3530,3535,3520,8041
20240828,104500,18410009740,3530,3520,3530,3520,4552
20240828,104400,18393972410,3520,3535,3535,3515,4108
20240828,104300,18379494750,3545,3530,3550,3515,16932
20240828,104200,18319639045,3530,3530,3535,3520,10346
20240828,104100,18283122595,3530,3500,3530,3500,6621
20240828,104000,18259792230,3500,3525,3525,3490,21346
20240828,103900,18185059330,3525,3520,3535,3520,4779
20240828,103800,18168204280,3520,3520,3540,3515,15126
20240828,103700,18114816190,3520,3495,3520,3495,5941
20240828,103600,18093954340,3490,3495,3505,3485,5846
20240828,103500,18073550155,3490,3505,3515,3490,10441
20240828,103400,18036982235,3510,3505,3515,3500,5752
20240828,103300,18016817545,3505,3520,3535,3500,6224
20240828,103200,17994942190,3520,3485,3545,3480,9064
20240828,103100,17963092675,3490,3505,3505,3455,27437
20240828,103000,17867747150,3505,3510,3520,3505,13219
20240828,102900,17821293630,3510,3485,3515,3485,15053
20240828,102800,17768657765,3485,3485,3490,3475,16603
20240828,102700,17710822250,3470,3535,3540,3415,113894
20240828,102600,17316009390,3540,3545,3545,3525,7099
20240828,102500,17290940030,3545,3530,3545,3525,8847
20240828,102400,17259729155,3530,3530,3550,3520,6434
20240828,102300,17237025770,3530,3560,3565,3530,12130
20240828,102200,17193977240,3560,3565,3565,3555,8246
20240828,102100,17164645535,3565,3565,3570,3565,12646
20240828,102000,17119531055,3565,3560,3570,3545,17114
20240828,101900,17058592290,3570,3560,3575,3545,36092
20240828,101800,16930053375,3565,3510,3565,3505,20506
20240828,101700,16857527165,3500,3505,3515,3490,10079
20240828,101600,16822191790,3505,3510,3510,3495,14161
20240828,101500,16772644145,3510,3525,3535,3510,7773
20240828,101400,16745285555,3525,3505,3545,3500,40413
20240828,101300,16602711035,3505,3505,3510,3495,12861
20240828,101200,16557660150,3505,3490,3510,3485,26945
20240828,101100,16463505430,3490,3460,3510,3460,41881
20240828,101000,16317384570,3460,3460,3475,3440,26935
20240828,100900,16224213920,3460,3480,3485,3430,95425
20240828,100800,15895160585,3480,3485,3490,3465,45305
20240828,100700,15737569235,3485,3495,3495,3455,62769
20240828,100600,15519914435,3470,3540,3550,3470,72176
20240828,100500,15267709770,3545,3550,3550,3540,11417
20240828,100400,15227249305,3550,3520,3550,3520,6994
20240828,100300,15202496140,3525,3545,3550,3520,22804
20240828,100200,15121814900,3545,3535,3545,3530,7330
20240828,100100,15095871735,3530,3540,3545,3530,15195
20240828,100000,15042155575,3540,3520,3545,3515,15615
20240828,095900,14987025210,3515,3530,3535,3515,8692
20240828,095800,14956398135,3530,3525,3550,3525,27813
20240828,095700,14858147110,3520,3515,3530,3495,114360
20240828,095600,14456995775,3515,3500,3520,3500,99524
20240828,095500,14108638805,3500,3500,3500,3500,0
20240828,095400,14108638805,3500,3540,3540,3500,86495
20240828,095300,13805030315,3540,3505,3565,3505,34474
20240828,095200,13683368220,3505,3570,3580,3505,77357
20240828,095100,13409910800,3575,3545,3580,3545,24861
20240828,095000,13321305180,3545,3525,3575,3510,72456
20240828,094900,13064711210,3525,3635,3640,3515,141027
20240828,094800,12562157380,3640,3630,3650,3630,6027
20240828,094700,12540232095,3625,3645,3645,3625,9480
20240828,094600,12505827520,3645,3640,3650,3640,1771
20240828,094500,12499380070,3640,3635,3645,3625,6875
20240828,094400,12474382500,3635,3645,3650,3615,16033
20240828,094300,12416231570,3640,3645,3650,3640,10030
20240828,094200,12379686790,3650,3675,3675,3650,10360
20240828,094100,12341781075,3675,3665,3680,3655,19269
20240828,094000,12271061540,3655,3650,3670,3645,7335
20240828,093900,12244211115,3650,3645,3650,3635,19269
20240828,093800,12174042775,3645,3660,3670,3640,21340
20240828,093700,12096064000,3665,3680,3685,3660,25386
20240828,093600,12002752245,3680,3675,3700,3655,58411
20240828,093500,11787647020,3675,3645,3675,3645,28872
20240828,093400,11681939785,3640,3640,3650,3640,4662
20240828,093300,11664960795,3640,3650,3655,3635,25345
20240828,093200,11572612975,3650,3655,3660,3640,16372
20240828,093100,11512870015,3650,3630,3650,3610,21011
20240828,093000,11436689720,3630,3655,3660,3630,23490
20240828,092900,11351164815,3665,3650,3675,3645,60097
20240828,092800,11131193240,3650,3630,3650,3625,21987
20240828,092700,11051351880,3630,3610,3630,3605,29436
20240828,092600,10944967585,3610,3585,3615,3580,30002
20240828,092500,10837054925,3585,3575,3595,3570,28065
20240828,092400,10736570620,3575,3595,3595,3570,20860
20240828,092300,10661917840,3580,3575,3590,3565,26700
20240828,092200,10566345660,3580,3590,3595,3555,125671
20240828,092100,10118403155,3585,3620,3620,3580,52681
20240828,092000,9928921620,3620,3625,3635,3610,36294
20240828,091900,9797624115,3625,3640,3650,3620,24032
20240828,091800,9710328405,3645,3670,3670,3640,45721
20240828,091700,9543146155,3660,3640,3695,3635,95611
20240828,091600,9192444065,3645,3610,3645,3600,55411
20240828,091500,8991561575,3605,3635,3645,3600,44799
20240828,091400,8829393285,3640,3660,3665,3635,49865
20240828,091300,8647284815,3655,3660,3665,3650,61090
20240828,091200,8423814785,3655,3630,3665,3620,46600
20240828,091100,8253976495,3630,3645,3660,3625,108772
20240828,091000,7857443950,3645,3625,3645,3620,44698
20240828,090900,7694855830,3630,3615,3655,3610,115054
20240828,090800,7276725640,3615,3615,3620,3570,116638
20240828,090700,6857647880,3615,3605,3635,3600,90626
20240828,090600,6529471970,3605,3650,3670,3585,194461
20240828,090500,5824067100,3635,3760,3765,3610,276803
20240828,090400,4802509510,3760,3810,3820,3755,133312
20240828,090300,4298877820,3810,3835,3860,3790,158775
20240828,090200,3691518210,3850,3810,3860,3790,142965
20240828,090100,3143418695,3820,3825,3845,3785,230210
20240828,090000,2267186385,3840,3885,3900,3755,588174